Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.03 | 23.36 | 23.01 | 23.35 | 33,074 | +0.39(+1.68%) |
Apr 27, 2023 | 22.80 | 22.96 | 22.41 | 22.96 | 40,133 | +0.18(+0.78%) |
Apr 26, 2023 | 22.90 | 23.02 | 22.72 | 22.79 | 30,317 | +0.12(+0.52%) |
Apr 25, 2023 | 23.36 | 23.36 | 22.67 | 22.67 | 112,868 | -0.81(-3.46%) |
Apr 24, 2023 | 23.55 | 23.65 | 23.34 | 23.48 | 99,650 | -0.08(-0.34%) |
Apr 21, 2023 | 23.73 | 23.73 | 23.39 | 23.56 | 66,990 | -0.19(-0.79%) |
Apr 20, 2023 | 23.57 | 24.11 | 23.57 | 23.75 | 77,667 | -0.03(-0.12%) |
Apr 19, 2023 | 23.75 | 23.81 | 23.63 | 23.78 | 68,231 | -0.25(-1.03%) |
Apr 18, 2023 | 24.19 | 24.27 | 23.85 | 24.03 | 132,148 | +0.09(+0.37%) |
Apr 17, 2023 | 23.72 | 23.94 | 23.62 | 23.94 | 132,865 | -0.03(-0.12%) |
Apr 14, 2023 | 24.00 | 24.23 | 23.68 | 23.97 | 42,983 | -0.01(-0.04%) |
Apr 13, 2023 | 23.91 | 24.10 | 23.68 | 23.98 | 55,068 | +0.13(+0.54%) |
Apr 12, 2023 | 24.57 | 24.57 | 23.82 | 23.85 | 168,939 | -0.44(-1.80%) |
Apr 11, 2023 | 24.50 | 24.50 | 24.23 | 24.28 | 231,529 | -0.12(-0.49%) |
Apr 10, 2023 | 23.78 | 24.40 | 23.78 | 24.40 | 153,027 | +0.43(+1.78%) |
Apr 06, 2023 | 23.94 | 24.14 | 23.69 | 23.98 | 128,329 | -0.14(-0.58%) |
Apr 05, 2023 | 24.28 | 24.28 | 23.86 | 24.11 | 130,375 | -0.41(-1.66%) |
Apr 04, 2023 | 25.12 | 25.12 | 24.39 | 24.52 | 60,073 | -0.46(-1.83%) |
Apr 03, 2023 | 25.07 | 25.13 | 24.68 | 24.98 | 366,767 | -0.25(-0.98%) |
Mar 31, 2023 | 24.92 | 25.22 | 24.87 | 25.22 | 35,459 | +0.18(+0.71%) |
Mar 30, 2023 | 24.90 | 25.17 | 24.86 | 25.05 | 37,360 | +0.44(+1.77%) |
Mar 29, 2023 | 24.23 | 24.77 | 24.23 | 24.61 | 46,485 | +0.77(+3.24%) |
Mar 28, 2023 | 23.97 | 23.97 | 23.57 | 23.84 | 45,838 | -0.25(-1.03%) |
Mar 27, 2023 | 24.41 | 24.50 | 24.02 | 24.08 | 267,063 | -0.30(-1.22%) |
Mar 24, 2023 | 24.50 | 24.57 | 24.12 | 24.38 | 54,749 | -0.39(-1.56%) |
Mar 23, 2023 | 24.52 | 25.08 | 24.35 | 24.77 | 88,062 | +0.67(+2.80%) |
Mar 22, 2023 | 24.34 | 24.98 | 24.09 | 24.09 | 51,503 | -0.24(-0.98%) |
Mar 21, 2023 | 24.48 | 24.63 | 24.04 | 24.33 | 26,663 | +0.02(+0.08%) |
Mar 20, 2023 | 24.10 | 24.32 | 23.90 | 24.31 | 27,287 | +0.30(+1.27%) |
Mar 17, 2023 | 24.24 | 24.34 | 23.88 | 24.01 | 56,502 | -0.18(-0.74%) |
Mar 16, 2023 | 23.20 | 24.19 | 23.11 | 24.19 | 107,832 | +0.99(+4.26%) |
Mar 15, 2023 | 23.02 | 23.26 | 22.76 | 23.20 | 50,570 | -0.24(-1.01%) |
Mar 14, 2023 | 23.22 | 23.57 | 23.11 | 23.44 | 84,922 | +0.65(+2.86%) |
Mar 13, 2023 | 22.59 | 23.03 | 22.33 | 22.78 | 84,873 | +0.02(+0.09%) |
Mar 10, 2023 | 23.35 | 23.35 | 22.67 | 22.76 | 98,872 | -0.45(-1.96%) |
Mar 09, 2023 | 23.72 | 24.05 | 23.21 | 23.22 | 45,402 | -0.51(-2.17%) |
Mar 08, 2023 | 23.13 | 23.73 | 23.13 | 23.73 | 368,895 | +0.66(+2.87%) |
Mar 07, 2023 | 23.34 | 23.41 | 22.98 | 23.07 | 197,964 | -0.25(-1.06%) |
Mar 06, 2023 | 23.71 | 23.94 | 23.31 | 23.32 | 57,500 | -0.29(-1.21%) |
Mar 03, 2023 | 23.28 | 23.62 | 23.09 | 23.60 | 77,520 | +0.33(+1.40%) |
Mar 02, 2023 | 22.74 | 23.33 | 22.53 | 23.28 | 39,560 | +0.27(+1.16%) |
Mar 01, 2023 | 23.10 | 23.33 | 22.99 | 23.01 | 22,685 | -0.05(-0.21%) |
Feb 28, 2023 | 22.99 | 23.32 | 22.98 | 23.06 | 13,922 | +0.11(+0.47%) |
Feb 27, 2023 | 23.17 | 23.30 | 22.95 | 22.95 | 36,893 | +0.10(+0.43%) |
Feb 24, 2023 | 22.94 | 22.94 | 22.70 | 22.85 | 29,711 | -0.43(-1.87%) |
Feb 23, 2023 | 23.32 | 23.39 | 22.83 | 23.29 | 42,282 | +0.77(+3.42%) |
Feb 22, 2023 | 22.72 | 22.83 | 22.39 | 22.52 | 47,851 | -0.14(-0.61%) |
Feb 21, 2023 | 23.08 | 23.27 | 22.62 | 22.65 | 57,402 | -0.77(-3.29%) |
Feb 17, 2023 | 23.61 | 23.72 | 23.22 | 23.43 | 39,758 | -0.39(-1.62%) |
Feb 16, 2023 | 23.99 | 24.20 | 23.80 | 23.81 | 43,430 | -0.60(-2.47%) |
Feb 15, 2023 | 24.04 | 24.41 | 23.85 | 24.41 | 38,271 | +0.13(+0.53%) |
Feb 14, 2023 | 23.71 | 24.35 | 23.50 | 24.28 | 50,745 | +0.49(+2.08%) |
Feb 13, 2023 | 23.61 | 23.87 | 23.46 | 23.79 | 96,097 | +0.33(+1.39%) |
Feb 10, 2023 | 23.63 | 23.63 | 23.21 | 23.46 | 25,039 | -0.38(-1.58%) |
Feb 09, 2023 | 24.27 | 24.45 | 23.71 | 23.84 | 36,887 | +0.01(+0.04%) |
Feb 08, 2023 | 24.22 | 24.35 | 23.79 | 23.83 | 30,509 | -0.46(-1.91%) |
Feb 07, 2023 | 23.63 | 24.38 | 23.61 | 24.29 | 36,820 | +0.68(+2.89%) |
Feb 06, 2023 | 23.61 | 23.88 | 23.56 | 23.61 | 47,377 | -0.34(-1.40%) |
Feb 03, 2023 | 23.92 | 24.47 | 23.91 | 23.95 | 27,105 | -0.53(-2.18%) |
Feb 02, 2023 | 24.18 | 24.65 | 24.05 | 24.48 | 66,689 | +0.54(+2.27%) |
Feb 01, 2023 | 22.82 | 24.12 | 22.82 | 23.94 | 68,358 | +1.18(+5.17%) |
Jan 31, 2023 | 22.29 | 22.76 | 22.26 | 22.76 | 40,374 | +0.47(+2.13%) |
Jan 30, 2023 | 22.55 | 22.71 | 22.29 | 22.29 | 75,645 | -0.59(-2.59%) |
Jan 27, 2023 | 22.63 | 23.08 | 22.63 | 22.88 | 47,133 | -0.17(-0.73%) |
Jan 26, 2023 | 23.02 | 23.08 | 22.59 | 23.05 | 103,789 | +0.34(+1.48%) |
Jan 25, 2023 | 22.30 | 22.71 | 22.16 | 22.71 | 41,369 | +0.08(+0.35%) |
Jan 24, 2023 | 22.64 | 22.77 | 22.55 | 22.63 | 98,125 | -0.17(-0.74%) |
Jan 23, 2023 | 21.99 | 22.90 | 21.92 | 22.80 | 103,122 | +1.10(+5.05%) |
Jan 20, 2023 | 21.33 | 21.74 | 21.14 | 21.71 | 24,879 | +0.60(+2.86%) |
Jan 19, 2023 | 21.47 | 21.47 | 21.03 | 21.10 | 43,467 | -0.57(-2.64%) |
Jan 18, 2023 | 22.09 | 22.19 | 21.68 | 21.68 | 36,690 | -0.19(-0.86%) |
Jan 17, 2023 | 21.76 | 22.00 | 21.63 | 21.86 | 101,473 | +0.11(+0.50%) |
Jan 13, 2023 | 21.38 | 21.79 | 21.38 | 21.76 | 23,978 | +0.03(+0.14%) |
Jan 12, 2023 | 21.59 | 21.81 | 21.19 | 21.73 | 35,651 | +0.29(+1.34%) |
Jan 11, 2023 | 21.24 | 21.44 | 21.04 | 21.44 | 82,731 | +0.25(+1.17%) |
Jan 10, 2023 | 20.88 | 21.19 | 20.75 | 21.19 | 41,513 | +0.33(+1.56%) |
Jan 09, 2023 | 20.91 | 21.36 | 20.75 | 20.87 | 67,453 | +0.34(+1.64%) |
Jan 06, 2023 | 19.97 | 20.60 | 19.66 | 20.53 | 107,738 | +0.92(+4.69%) |
Jan 05, 2023 | 19.79 | 19.87 | 19.61 | 19.61 | 18,467 | -0.35(-1.73%) |
Jan 04, 2023 | 19.79 | 20.06 | 19.64 | 19.96 | 158,367 | +0.48(+2.49%) |
Jan 03, 2023 | 20.01 | 20.01 | 19.37 | 19.47 | 124,693 | -0.20(-1.00%) |
Dec 30, 2022 | 19.37 | 19.69 | 19.27 | 19.67 | 45,566 | -0.05(-0.25%) |
Dec 29, 2022 | 19.34 | 19.76 | 19.33 | 19.72 | 71,426 | +0.61(+3.21%) |
Dec 28, 2022 | 19.25 | 19.44 | 19.06 | 19.11 | 66,172 | -0.28(-1.43%) |
Dec 27, 2022 | 19.57 | 19.57 | 19.34 | 19.38 | 84,802 | -0.36(-1.80%) |
Dec 23, 2022 | 19.57 | 19.74 | 19.39 | 19.74 | 75,898 | +0.01(+0.05%) |
Dec 22, 2022 | 20.16 | 20.16 | 19.31 | 19.73 | 240,651 | -0.85(-4.13%) |
Dec 21, 2022 | 20.28 | 20.62 | 20.28 | 20.58 | 18,926 | +0.46(+2.31%) |
Dec 20, 2022 | 19.93 | 20.27 | 19.93 | 20.12 | 72,467 | -0.13(-0.63%) |
Dec 19, 2022 | 20.58 | 20.58 | 20.05 | 20.24 | 44,601 | -0.26(-1.27%) |
Dec 16, 2022 | 20.53 | 20.72 | 20.30 | 20.50 | 26,916 | -0.20(-0.95%) |
Dec 15, 2022 | 21.19 | 21.20 | 20.66 | 20.70 | 188,225 | -0.91(-4.19%) |
Dec 14, 2022 | 21.91 | 22.13 | 21.46 | 21.61 | 54,155 | -0.28(-1.26%) |
Dec 13, 2022 | 22.63 | 22.64 | 21.73 | 21.88 | 39,058 | +0.33(+1.55%) |
Dec 12, 2022 | 21.05 | 21.55 | 21.05 | 21.55 | 34,823 | +0.43(+2.05%) |
Dec 09, 2022 | 21.17 | 21.50 | 21.11 | 21.11 | 37,001 | -0.18(-0.83%) |
Dec 08, 2022 | 20.83 | 21.35 | 20.70 | 21.29 | 396,202 | +0.55(+2.66%) |
Dec 07, 2022 | 20.63 | 20.80 | 20.59 | 20.74 | 33,214 | +0.00(+0.00%) |
Dec 06, 2022 | 21.16 | 21.18 | 20.59 | 20.74 | 25,373 | -0.51(-2.41%) |
Dec 05, 2022 | 21.44 | 21.53 | 21.14 | 21.25 | 28,980 | -0.25(-1.15%) |
Dec 02, 2022 | 21.23 | 21.56 | 21.16 | 21.50 | 28,253 | -0.27(-1.22%) |
Dec 01, 2022 | 22.09 | 22.09 | 21.52 | 21.76 | 48,841 | -0.22(-0.99%) |
Nov 30, 2022 | 20.83 | 21.98 | 20.60 | 21.98 | 47,648 | +1.27(+6.13%) |
Nov 29, 2022 | 20.89 | 20.89 | 20.63 | 20.71 | 21,511 | -0.12(-0.57%) |
Nov 28, 2022 | 21.12 | 21.19 | 20.68 | 20.83 | 32,298 | -0.55(-2.58%) |
Nov 25, 2022 | 21.56 | 21.59 | 21.38 | 21.38 | 20,746 | -0.28(-1.27%) |
Nov 23, 2022 | 21.47 | 21.84 | 21.42 | 21.66 | 82,975 | +0.25(+1.15%) |
Nov 22, 2022 | 20.97 | 21.41 | 20.80 | 21.41 | 26,791 | +0.61(+2.94%) |
Nov 21, 2022 | 20.97 | 20.97 | 20.73 | 20.80 | 127,473 | -0.36(-1.72%) |
Nov 18, 2022 | 21.44 | 21.44 | 20.92 | 21.16 | 68,122 | +0.04(+0.19%) |
Nov 17, 2022 | 20.48 | 21.12 | 20.39 | 21.12 | 240,248 | +0.26(+1.23%) |
Nov 16, 2022 | 21.31 | 21.31 | 20.81 | 20.87 | 46,879 | -0.97(-4.42%) |
Nov 15, 2022 | 22.05 | 22.08 | 21.65 | 21.83 | 160,628 | +0.64(+3.02%) |
Nov 14, 2022 | 21.33 | 21.55 | 21.16 | 21.19 | 37,914 | -0.15(-0.69%) |
Nov 11, 2022 | 20.80 | 21.47 | 20.64 | 21.34 | 72,754 | +0.64(+3.09%) |
Nov 10, 2022 | 19.92 | 20.73 | 19.74 | 20.70 | 51,362 | +1.90(+10.11%) |
Nov 09, 2022 | 19.15 | 19.17 | 18.80 | 18.80 | 29,495 | -0.59(-3.05%) |
Nov 08, 2022 | 19.47 | 19.64 | 19.04 | 19.39 | 145,005 | +0.40(+2.13%) |
Nov 07, 2022 | 18.79 | 19.07 | 18.56 | 18.99 | 58,427 | +0.35(+1.90%) |
Nov 04, 2022 | 18.52 | 18.63 | 18.17 | 18.63 | 151,071 | +0.81(+4.53%) |
Nov 03, 2022 | 17.76 | 18.02 | 17.60 | 17.83 | 40,959 | -0.27(-1.47%) |
Nov 02, 2022 | 18.81 | 18.06 | 18.09 | 61,824 | -0.56(-3.01%) | |
Nov 01, 2022 | 18.88 | 18.90 | 18.56 | 18.65 | 242,771 | +0.15(+0.80%) |
Oct 31, 2022 | 18.78 | 18.78 | 18.41 | 18.50 | 45,346 | -0.34(-1.83%) |
Oct 28, 2022 | 18.33 | 18.89 | 18.28 | 18.85 | 56,113 | +0.70(+3.85%) |
Oct 27, 2022 | 18.57 | 18.79 | 18.13 | 18.15 | 77,653 | -0.30(-1.60%) |
Oct 26, 2022 | 18.34 | 18.82 | 18.18 | 18.45 | 138,795 | -0.17(-0.90%) |
Oct 25, 2022 | 18.26 | 18.74 | 18.26 | 18.61 | 27,286 | +0.40(+2.22%) |
Oct 24, 2022 | 18.18 | 18.29 | 17.85 | 18.21 | 64,325 | +0.08(+0.43%) |
Oct 21, 2022 | 17.40 | 18.14 | 17.40 | 18.13 | 34,819 | +0.69(+3.95%) |
Oct 20, 2022 | 17.42 | 17.97 | 17.39 | 17.44 | 30,255 | +0.10(+0.57%) |
Oct 19, 2022 | 17.21 | 17.48 | 17.10 | 17.34 | 130,590 | +0.11(+0.63%) |
Oct 18, 2022 | 17.67 | 17.79 | 16.92 | 17.23 | 83,274 | +0.11(+0.63%) |
Oct 17, 2022 | 17.21 | 17.35 | 17.01 | 17.13 | 95,745 | +0.39(+2.35%) |
Oct 14, 2022 | 17.77 | 17.77 | 16.73 | 16.73 | 181,291 | -0.83(-4.71%) |
Oct 13, 2022 | 16.43 | 17.83 | 16.20 | 17.56 | 60,615 | +0.52(+3.06%) |
Oct 12, 2022 | 17.23 | 17.23 | 16.99 | 17.04 | 479,843 | -0.13(-0.75%) |
Oct 11, 2022 | 17.37 | 17.44 | 16.98 | 17.17 | 114,311 | -0.48(-2.73%) |
Oct 10, 2022 | 18.27 | 18.27 | 17.42 | 17.65 | 132,603 | -0.65(-3.55%) |
Oct 07, 2022 | 18.90 | 18.93 | 18.18 | 18.30 | 58,556 | -1.13(-5.83%) |
Oct 06, 2022 | 19.55 | 19.71 | 19.43 | 19.43 | 51,604 | -0.15(-0.75%) |
Oct 05, 2022 | 19.08 | 19.70 | 18.86 | 19.58 | 68,370 | +0.21(+1.07%) |
Oct 04, 2022 | 19.11 | 19.40 | 19.10 | 19.37 | 42,566 | +0.81(+4.35%) |
Oct 03, 2022 | 18.14 | 18.70 | 18.04 | 18.56 | 22,899 | +0.65(+3.63%) |
Sep 30, 2022 | 17.98 | 18.44 | 17.88 | 17.91 | 66,930 | -0.28(-1.52%) |
Sep 29, 2022 | 18.53 | 18.53 | 17.93 | 18.19 | 68,769 | -0.62(-3.30%) |
Sep 28, 2022 | 18.48 | 18.88 | 18.46 | 18.81 | 27,351 | +0.20(+1.06%) |
Sep 27, 2022 | 18.65 | 18.83 | 18.33 | 18.61 | 84,597 | +0.22(+1.18%) |
Sep 26, 2022 | 18.68 | 18.86 | 18.40 | 18.40 | 45,951 | -0.25(-1.32%) |
Sep 23, 2022 | 18.71 | 18.76 | 18.38 | 18.64 | 43,616 | -0.33(-1.76%) |
Sep 22, 2022 | 19.46 | 19.46 | 18.88 | 18.98 | 81,032 | -0.53(-2.73%) |
Sep 21, 2022 | 19.72 | 20.08 | 19.51 | 19.51 | 16,841 | -0.18(-0.90%) |
Sep 20, 2022 | 19.78 | 19.85 | 19.56 | 19.69 | 63,186 | -0.30(-1.48%) |
Sep 19, 2022 | 19.68 | 20.02 | 19.68 | 19.98 | 46,437 | +0.09(+0.44%) |
Sep 16, 2022 | 19.51 | 19.89 | 19.44 | 19.89 | 110,484 | +0.18(+0.90%) |
Sep 15, 2022 | 19.99 | 20.12 | 19.62 | 19.72 | 47,027 | -0.34(-1.71%) |
Sep 14, 2022 | 20.04 | 20.18 | 19.79 | 20.06 | 43,988 | +0.25(+1.24%) |
Sep 13, 2022 | 20.36 | 20.52 | 19.80 | 19.82 | 103,166 | -1.34(-6.35%) |
Sep 12, 2022 | 21.14 | 21.23 | 20.93 | 21.16 | 88,001 | +0.08(+0.37%) |
Sep 09, 2022 | 20.87 | 21.12 | 20.87 | 21.08 | 41,265 | +0.54(+2.63%) |
Sep 08, 2022 | 20.02 | 20.59 | 19.93 | 20.54 | 42,983 | +0.35(+1.75%) |
Sep 07, 2022 | 19.93 | 20.36 | 19.92 | 20.19 | 14,619 | +0.26(+1.28%) |
Sep 06, 2022 | 20.13 | 20.18 | 19.75 | 19.93 | 42,340 | -0.22(-1.07%) |
Sep 02, 2022 | 20.65 | 20.75 | 20.05 | 20.15 | 38,812 | -0.19(-0.92%) |
Sep 01, 2022 | 20.26 | 20.34 | 19.74 | 20.34 | 97,491 | -0.35(-1.71%) |
Aug 31, 2022 | 20.91 | 21.01 | 20.59 | 20.69 | 30,228 | -0.26(-1.22%) |
Aug 30, 2022 | 21.46 | 21.46 | 20.74 | 20.94 | 26,829 | -0.27(-1.30%) |
Aug 29, 2022 | 21.46 | 21.59 | 21.21 | 21.22 | 53,414 | -0.45(-2.08%) |
Aug 26, 2022 | 22.97 | 22.97 | 21.67 | 21.67 | 61,209 | -1.29(-5.60%) |
Aug 25, 2022 | 22.25 | 22.98 | 22.25 | 22.96 | 32,056 | +0.80(+3.59%) |
Aug 24, 2022 | 21.99 | 22.23 | 21.96 | 22.16 | 18,572 | -0.02(-0.09%) |
Aug 23, 2022 | 21.97 | 22.41 | 21.97 | 22.18 | 21,156 | +0.21(+0.94%) |
Aug 22, 2022 | 22.43 | 22.47 | 21.97 | 21.98 | 66,395 | -0.88(-3.86%) |
Aug 19, 2022 | 23.27 | 23.27 | 22.78 | 22.86 | 16,325 | -0.60(-2.55%) |
Aug 18, 2022 | 23.03 | 23.65 | 22.96 | 23.46 | 27,216 | +0.51(+2.22%) |
Aug 17, 2022 | 23.25 | 23.25 | 22.66 | 22.95 | 67,445 | -0.59(-2.50%) |
Aug 16, 2022 | 23.73 | 23.78 | 23.39 | 23.54 | 74,342 | -0.27(-1.15%) |
Aug 15, 2022 | 23.67 | 23.84 | 23.47 | 23.81 | 42,081 | +0.07(+0.29%) |
Aug 12, 2022 | 23.26 | 23.76 | 23.26 | 23.74 | 29,040 | +0.69(+2.98%) |
Aug 11, 2022 | 23.32 | 23.62 | 23.02 | 23.05 | 37,892 | -0.07(-0.30%) |
Aug 10, 2022 | 22.70 | 23.12 | 22.48 | 23.12 | 64,865 | +0.98(+4.43%) |
Aug 09, 2022 | 22.73 | 22.73 | 21.95 | 22.14 | 74,106 | -1.06(-4.57%) |
Aug 08, 2022 | 23.32 | 23.52 | 22.92 | 23.20 | 82,811 | -0.42(-1.79%) |
Aug 05, 2022 | 23.45 | 23.80 | 23.33 | 23.62 | 36,363 | -0.19(-0.78%) |
Aug 04, 2022 | 23.62 | 23.86 | 23.49 | 23.81 | 59,232 | +0.26(+1.08%) |
Aug 03, 2022 | 23.04 | 23.65 | 22.99 | 23.56 | 73,698 | +0.54(+2.35%) |
Aug 02, 2022 | 22.92 | 23.34 | 22.72 | 23.02 | 62,242 | -0.02(-0.09%) |
Aug 01, 2022 | 22.82 | 23.21 | 22.64 | 23.04 | 62,432 | +0.14(+0.60%) |
Jul 29, 2022 | 22.48 | 22.99 | 22.34 | 22.90 | 52,893 | +0.19(+0.82%) |
Jul 28, 2022 | 22.55 | 22.80 | 22.04 | 22.71 | 62,451 | +0.27(+1.18%) |
Jul 27, 2022 | 21.90 | 22.62 | 21.82 | 22.45 | 92,757 | +0.95(+4.43%) |
Jul 26, 2022 | 21.73 | 21.77 | 21.41 | 21.49 | 38,130 | -0.30(-1.40%) |
Jul 25, 2022 | 21.89 | 21.89 | 21.55 | 21.80 | 44,692 | -0.18(-0.80%) |
Jul 22, 2022 | 22.48 | 22.48 | 21.79 | 21.98 | 43,555 | -0.58(-2.57%) |
Jul 21, 2022 | 22.38 | 22.55 | 21.99 | 22.55 | 42,674 | +0.37(+1.68%) |
Jul 20, 2022 | 21.65 | 22.25 | 21.47 | 22.18 | 37,016 | +0.56(+2.59%) |
Jul 19, 2022 | 21.11 | 21.71 | 21.09 | 21.62 | 48,833 | +0.93(+4.51%) |
Jul 18, 2022 | 21.17 | 21.26 | 20.62 | 20.69 | 41,075 | -0.09(-0.42%) |
Jul 15, 2022 | 20.46 | 20.79 | 20.34 | 20.78 | 36,415 | +0.51(+2.52%) |
Jul 14, 2022 | 19.90 | 20.33 | 19.56 | 20.27 | 34,630 | +0.33(+1.67%) |
Jul 13, 2022 | 19.34 | 20.02 | 19.31 | 19.93 | 29,505 | +0.15(+0.74%) |
Jul 12, 2022 | 19.94 | 20.05 | 19.66 | 19.79 | 20,733 | +0.04(+0.20%) |
Jul 11, 2022 | 20.04 | 20.04 | 19.63 | 19.75 | 32,149 | -0.50(-2.47%) |
Jul 08, 2022 | 19.92 | 20.32 | 19.82 | 20.25 | 29,113 | +0.11(+0.54%) |
Jul 07, 2022 | 19.77 | 20.20 | 19.77 | 20.14 | 42,860 | +0.85(+4.43%) |
Jul 06, 2022 | 19.29 | 19.48 | 18.97 | 19.29 | 82,162 | +0.12(+0.61%) |
Jul 05, 2022 | 18.57 | 19.17 | 18.44 | 19.17 | 53,979 | +0.20(+1.03%) |
Jul 01, 2022 | 19.46 | 19.50 | 18.79 | 18.97 | 41,617 | -0.80(-4.07%) |
Jun 30, 2022 | 19.69 | 20.00 | 19.43 | 19.78 | 53,803 | -0.17(-0.84%) |
Jun 29, 2022 | 20.18 | 20.18 | 19.74 | 19.94 | 30,717 | -0.42(-2.07%) |
Jun 28, 2022 | 21.20 | 21.30 | 20.37 | 20.37 | 33,049 | -0.56(-2.67%) |
Jun 27, 2022 | 21.23 | 21.23 | 20.87 | 20.93 | 38,870 | -0.03(-0.14%) |
Jun 24, 2022 | 20.46 | 20.98 | 20.46 | 20.95 | 30,827 | +0.87(+4.35%) |
Jun 23, 2022 | 20.12 | 20.25 | 19.81 | 20.08 | 18,735 | -0.13(-0.63%) |
Jun 22, 2022 | 20.21 | 20.49 | 20.13 | 20.21 | 41,166 | -0.27(-1.34%) |
Jun 21, 2022 | 20.36 | 20.72 | 20.36 | 20.48 | 37,572 | +0.61(+3.06%) |
Jun 17, 2022 | 19.86 | 20.04 | 19.51 | 19.87 | 43,814 | +0.03(+0.15%) |
Jun 16, 2022 | 20.52 | 20.52 | 19.58 | 19.85 | 35,115 | -1.30(-6.15%) |
Jun 15, 2022 | 21.06 | 21.30 | 20.68 | 21.15 | 23,460 | +0.41(+1.98%) |
Jun 14, 2022 | 20.78 | 20.89 | 20.52 | 20.74 | 53,810 | +0.14(+0.66%) |
Jun 13, 2022 | 21.02 | 21.25 | 20.57 | 20.60 | 151,723 | -1.24(-5.69%) |
Jun 10, 2022 | 22.33 | 22.47 | 21.83 | 21.84 | 50,192 | -0.80(-3.54%) |
Jun 09, 2022 | 23.13 | 23.43 | 22.64 | 22.64 | 22,416 | -0.67(-2.89%) |
Jun 08, 2022 | 23.75 | 23.79 | 23.17 | 23.32 | 27,387 | -0.51(-2.13%) |
Jun 07, 2022 | 23.41 | 23.87 | 23.18 | 23.83 | 35,244 | +0.24(+1.04%) |
Jun 06, 2022 | 24.12 | 24.12 | 23.53 | 23.58 | 31,999 | -0.07(-0.29%) |
Jun 03, 2022 | 23.89 | 23.89 | 23.58 | 23.65 | 12,971 | -0.67(-2.77%) |
Jun 02, 2022 | 23.54 | 24.34 | 23.54 | 24.33 | 39,088 | +0.78(+3.32%) |
Jun 01, 2022 | 24.06 | 24.06 | 23.22 | 23.54 | 32,625 | -0.31(-1.31%) |
May 31, 2022 | 24.04 | 24.08 | 23.57 | 23.86 | 26,382 | -0.19(-0.77%) |
May 27, 2022 | 23.47 | 24.05 | 23.47 | 24.04 | 25,429 | +0.93(+4.02%) |
May 26, 2022 | 22.09 | 23.17 | 22.09 | 23.11 | 18,327 | +0.92(+4.14%) |
May 25, 2022 | 21.70 | 22.34 | 21.70 | 22.19 | 19,168 | +0.42(+1.93%) |
May 24, 2022 | 21.81 | 21.90 | 21.62 | 21.77 | 18,642 | -0.55(-2.45%) |
May 23, 2022 | 22.11 | 22.37 | 21.95 | 22.32 | 44,277 | +0.07(+0.31%) |
May 20, 2022 | 22.73 | 22.73 | 21.28 | 22.25 | 58,623 | -0.04(-0.18%) |
May 19, 2022 | 22.21 | 22.82 | 22.12 | 22.29 | 38,864 | -0.16(-0.70%) |
May 18, 2022 | 23.31 | 23.46 | 22.35 | 22.45 | 30,900 | -1.21(-5.13%) |
May 17, 2022 | 23.15 | 23.66 | 23.05 | 23.66 | 44,484 | +1.12(+4.99%) |
May 16, 2022 | 22.72 | 22.86 | 22.46 | 22.54 | 31,289 | -0.39(-1.71%) |
May 13, 2022 | 22.20 | 23.01 | 22.16 | 22.93 | 77,765 | +1.11(+5.06%) |
May 12, 2022 | 21.41 | 21.94 | 21.24 | 21.82 | 57,639 | +0.12(+0.54%) |
May 11, 2022 | 22.19 | 22.60 | 21.64 | 21.70 | 42,557 | -0.68(-3.06%) |
May 10, 2022 | 22.43 | 22.70 | 21.94 | 22.39 | 107,629 | +0.55(+2.51%) |
May 09, 2022 | 22.55 | 22.72 | 21.76 | 21.84 | 60,593 | -1.11(-4.86%) |
May 06, 2022 | 22.82 | 23.48 | 22.60 | 22.96 | 31,471 | -0.21(-0.89%) |
May 05, 2022 | 23.96 | 23.96 | 22.90 | 23.16 | 17,921 | -1.21(-4.98%) |
May 04, 2022 | 23.69 | 24.37 | 22.93 | 24.37 | 33,337 | +0.90(+3.83%) |
May 03, 2022 | 23.31 | 23.62 | 23.04 | 23.47 | 36,808 | +0.19(+0.80%) |