Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.01 | 20.01 | 19.35 | 19.41 | 2,639 | -0.29(-1.45%) |
Apr 27, 2023 | 19.84 | 20.08 | 19.60 | 19.70 | 6,494 | -0.14(-0.69%) |
Apr 26, 2023 | 19.48 | 19.89 | 19.48 | 19.84 | 6,815 | +0.57(+2.96%) |
Apr 25, 2023 | 18.74 | 19.28 | 18.74 | 19.26 | 3,582 | +0.44(+2.35%) |
Apr 24, 2023 | 18.66 | 18.85 | 18.66 | 18.82 | 1,273 | +0.22(+1.16%) |
Apr 21, 2023 | 18.79 | 18.80 | 18.61 | 18.61 | 2,529 | -0.45(-2.38%) |
Apr 20, 2023 | 18.97 | 19.06 | 18.87 | 19.06 | 6,709 | +0.32(+1.68%) |
Apr 19, 2023 | 19.09 | 19.09 | 18.69 | 18.74 | 2,279 | -0.19(-0.99%) |
Apr 18, 2023 | 18.95 | 19.04 | 18.93 | 18.93 | 5,633 | +0.17(+0.89%) |
Apr 17, 2023 | 18.83 | 18.83 | 18.66 | 18.76 | 1,786 | -0.33(-1.75%) |
Apr 14, 2023 | 18.78 | 19.24 | 18.78 | 19.10 | 4,561 | +0.32(+1.73%) |
Apr 13, 2023 | 19.15 | 19.15 | 18.70 | 18.77 | 12,815 | -0.85(-4.32%) |
Apr 12, 2023 | 19.38 | 19.62 | 19.24 | 19.62 | 3,310 | +0.11(+0.56%) |
Apr 11, 2023 | 19.58 | 19.58 | 19.44 | 19.51 | 5,758 | -0.04(-0.20%) |
Apr 10, 2023 | 19.69 | 19.76 | 19.53 | 19.55 | 12,788 | +0.28(+1.43%) |
Apr 06, 2023 | 19.56 | 19.56 | 19.27 | 19.27 | 1,716 | -0.52(-2.64%) |
Apr 05, 2023 | 19.65 | 19.88 | 19.58 | 19.80 | 30,516 | -0.26(-1.28%) |
Apr 04, 2023 | 19.69 | 20.10 | 19.69 | 20.05 | 3,711 | +0.31(+1.55%) |
Apr 03, 2023 | 19.86 | 19.86 | 19.73 | 19.75 | 1,525 | -0.23(-1.13%) |
Mar 31, 2023 | 20.02 | 20.14 | 19.97 | 19.97 | 5,083 | -0.55(-2.69%) |
Mar 30, 2023 | 19.99 | 20.67 | 19.99 | 20.52 | 15,997 | +0.26(+1.26%) |
Mar 29, 2023 | 20.51 | 20.51 | 20.21 | 20.27 | 36,530 | -0.46(-2.23%) |
Mar 28, 2023 | 20.63 | 20.81 | 20.54 | 20.73 | 18,788 | -0.08(-0.38%) |
Mar 27, 2023 | 20.61 | 20.88 | 20.56 | 20.81 | 34,198 | -0.12(-0.56%) |
Mar 24, 2023 | 21.55 | 21.62 | 20.80 | 20.93 | 17,214 | -0.49(-2.30%) |
Mar 23, 2023 | 21.30 | 21.58 | 21.02 | 21.42 | 3,407 | -0.41(-1.86%) |
Mar 22, 2023 | 20.89 | 21.86 | 20.89 | 21.83 | 7,501 | +0.78(+3.72%) |
Mar 21, 2023 | 20.64 | 21.21 | 20.64 | 21.04 | 8,602 | +0.11(+0.51%) |
Mar 20, 2023 | 21.40 | 21.40 | 20.92 | 20.94 | 15,217 | -0.47(-2.21%) |
Mar 17, 2023 | 21.36 | 21.58 | 21.18 | 21.41 | 10,621 | +0.66(+3.18%) |
Mar 16, 2023 | 21.49 | 21.61 | 20.67 | 20.75 | 17,604 | -0.17(-0.80%) |
Mar 15, 2023 | 21.34 | 21.35 | 20.92 | 20.92 | 37,529 | +0.18(+0.85%) |
Mar 14, 2023 | 20.97 | 21.10 | 20.62 | 20.74 | 19,334 | -0.48(-2.27%) |
Mar 13, 2023 | 22.31 | 22.31 | 20.82 | 21.22 | 35,467 | -1.23(-5.48%) |
Mar 10, 2023 | 22.04 | 22.87 | 21.82 | 22.45 | 42,484 | +0.63(+2.89%) |
Mar 09, 2023 | 20.78 | 21.99 | 20.78 | 21.82 | 20,139 | +0.83(+3.94%) |
Mar 08, 2023 | 20.52 | 21.19 | 20.52 | 21.00 | 8,717 | +0.30(+1.47%) |
Mar 07, 2023 | 20.21 | 20.72 | 20.21 | 20.69 | 9,239 | +0.50(+2.48%) |
Mar 06, 2023 | 20.05 | 20.27 | 19.98 | 20.19 | 17,298 | +0.40(+2.05%) |
Mar 03, 2023 | 20.25 | 20.25 | 19.74 | 19.79 | 3,830 | -0.58(-2.83%) |
Mar 02, 2023 | 20.58 | 20.69 | 20.30 | 20.36 | 15,453 | +0.08(+0.41%) |
Mar 01, 2023 | 20.52 | 20.52 | 20.23 | 20.28 | 6,558 | -0.20(-0.97%) |
Feb 28, 2023 | 20.71 | 20.71 | 20.39 | 20.48 | 5,500 | -0.14(-0.69%) |
Feb 27, 2023 | 20.45 | 20.63 | 20.38 | 20.62 | 2,723 | -0.21(-0.99%) |
Feb 24, 2023 | 20.54 | 20.84 | 20.47 | 20.83 | 36,269 | +0.83(+4.13%) |
Feb 23, 2023 | 19.82 | 20.35 | 19.82 | 20.00 | 55,730 | +0.18(+0.89%) |
Feb 22, 2023 | 19.81 | 19.91 | 19.55 | 19.83 | 22,543 | -0.02(-0.10%) |
Feb 21, 2023 | 19.23 | 19.85 | 19.23 | 19.85 | 20,650 | +0.89(+4.67%) |
Feb 17, 2023 | 19.18 | 19.22 | 18.88 | 18.96 | 18,799 | -0.44(-2.28%) |
Feb 16, 2023 | 19.05 | 19.41 | 19.03 | 19.40 | 9,765 | +0.52(+2.76%) |
Feb 15, 2023 | 19.25 | 19.25 | 18.86 | 18.88 | 12,721 | +0.08(+0.42%) |
Feb 14, 2023 | 18.92 | 19.10 | 18.63 | 18.80 | 9,513 | +0.03(+0.16%) |
Feb 13, 2023 | 19.40 | 19.41 | 18.77 | 18.77 | 17,221 | -0.41(-2.16%) |
Feb 10, 2023 | 19.39 | 19.57 | 19.12 | 19.19 | 15,188 | -0.09(-0.46%) |
Feb 09, 2023 | 18.80 | 19.27 | 18.77 | 19.27 | 3,255 | +0.16(+0.82%) |
Feb 08, 2023 | 18.51 | 19.15 | 18.48 | 19.12 | 22,342 | +0.82(+4.47%) |
Feb 07, 2023 | 18.65 | 18.82 | 18.30 | 18.30 | 23,191 | -0.09(-0.51%) |
Feb 06, 2023 | 18.23 | 18.41 | 18.22 | 18.39 | 5,562 | +0.20(+1.11%) |
Feb 03, 2023 | 18.19 | 18.19 | 17.86 | 18.19 | 3,728 | +0.11(+0.60%) |
Feb 02, 2023 | 17.98 | 18.38 | 17.98 | 18.08 | 13,759 | +0.02(+0.11%) |
Feb 01, 2023 | 18.27 | 18.27 | 17.87 | 18.06 | 16,316 | +0.06(+0.33%) |
Jan 31, 2023 | 18.31 | 18.31 | 17.98 | 18.00 | 6,396 | -0.41(-2.23%) |
Jan 30, 2023 | 18.10 | 18.46 | 18.03 | 18.41 | 19,106 | +0.54(+3.01%) |
Jan 27, 2023 | 17.77 | 17.88 | 17.75 | 17.88 | 3,158 | +0.01(+0.05%) |
Jan 26, 2023 | 17.83 | 18.17 | 17.83 | 17.87 | 14,546 | -0.01(-0.06%) |
Jan 25, 2023 | 18.03 | 18.18 | 17.87 | 17.88 | 36,406 | -0.03(-0.16%) |
Jan 24, 2023 | 18.07 | 18.20 | 17.88 | 17.91 | 23,586 | -0.13(-0.71%) |
Jan 23, 2023 | 18.21 | 18.21 | 17.95 | 18.03 | 12,037 | -0.24(-1.29%) |
Jan 20, 2023 | 18.46 | 18.62 | 18.20 | 18.27 | 19,672 | -0.32(-1.69%) |
Jan 19, 2023 | 18.31 | 18.66 | 18.31 | 18.59 | 3,419 | +0.37(+2.05%) |
Jan 18, 2023 | 17.75 | 18.21 | 17.75 | 18.21 | 3,172 | +0.26(+1.43%) |
Jan 17, 2023 | 18.11 | 18.13 | 17.82 | 17.96 | 20,611 | +0.00(+0.00%) |
Jan 13, 2023 | 18.26 | 18.26 | 17.80 | 17.96 | 31,369 | -0.26(-1.41%) |
Jan 12, 2023 | 18.57 | 19.11 | 18.16 | 18.21 | 29,386 | -0.44(-2.37%) |
Jan 11, 2023 | 19.05 | 19.06 | 18.61 | 18.65 | 19,992 | -0.12(-0.63%) |
Jan 10, 2023 | 19.34 | 19.34 | 18.76 | 18.77 | 4,634 | -0.65(-3.35%) |
Jan 09, 2023 | 18.87 | 19.51 | 18.87 | 19.42 | 7,921 | +0.82(+4.39%) |
Jan 06, 2023 | 18.99 | 19.20 | 18.31 | 18.61 | 54,223 | -0.55(-2.88%) |
Jan 05, 2023 | 19.32 | 19.50 | 19.04 | 19.16 | 9,349 | -0.04(-0.23%) |
Jan 04, 2023 | 19.28 | 19.52 | 19.13 | 19.20 | 145,525 | -0.49(-2.48%) |
Jan 03, 2023 | 19.19 | 19.74 | 19.17 | 19.69 | 8,312 | +0.35(+1.83%) |
Dec 30, 2022 | 19.82 | 19.82 | 19.28 | 19.33 | 12,296 | -0.09(-0.46%) |
Dec 29, 2022 | 19.77 | 19.78 | 19.15 | 19.42 | 23,531 | -0.85(-4.18%) |
Dec 28, 2022 | 19.97 | 20.42 | 19.77 | 20.27 | 13,578 | +0.20(+0.98%) |
Dec 27, 2022 | 19.52 | 20.14 | 19.50 | 20.07 | 19,201 | +0.78(+4.03%) |
Dec 23, 2022 | 19.06 | 19.41 | 19.06 | 19.29 | 39,806 | +0.57(+3.05%) |
Dec 22, 2022 | 18.99 | 19.13 | 18.70 | 18.72 | 1,533 | +0.03(+0.18%) |
Dec 21, 2022 | 19.06 | 19.06 | 18.47 | 18.69 | 67,682 | -0.49(-2.54%) |
Dec 20, 2022 | 19.87 | 19.87 | 19.06 | 19.18 | 73,360 | -0.51(-2.60%) |
Dec 19, 2022 | 18.92 | 19.80 | 18.92 | 19.69 | 47,864 | +0.71(+3.73%) |
Dec 16, 2022 | 18.89 | 19.20 | 18.76 | 18.98 | 29,703 | +0.44(+2.39%) |
Dec 15, 2022 | 18.14 | 18.62 | 18.10 | 18.54 | 5,297 | +0.56(+3.12%) |
Dec 14, 2022 | 17.72 | 18.03 | 17.60 | 17.98 | 17,858 | -0.25(-1.35%) |
Dec 13, 2022 | 17.93 | 18.34 | 17.76 | 18.22 | 7,682 | -0.55(-2.94%) |
Dec 12, 2022 | 18.79 | 18.79 | 18.74 | 18.77 | 2,396 | -0.26(-1.35%) |
Dec 09, 2022 | 18.44 | 19.03 | 18.44 | 19.03 | 3,988 | +0.75(+4.09%) |
Dec 08, 2022 | 18.65 | 18.65 | 18.28 | 18.28 | 2,534 | -0.45(-2.42%) |
Dec 07, 2022 | 18.79 | 18.79 | 18.66 | 18.73 | 7,929 | -0.33(-1.72%) |
Dec 06, 2022 | 18.62 | 19.29 | 18.62 | 19.06 | 8,030 | +0.67(+3.65%) |
Dec 05, 2022 | 17.81 | 18.62 | 17.81 | 18.39 | 15,084 | +0.68(+3.84%) |
Dec 02, 2022 | 18.53 | 18.53 | 17.64 | 17.71 | 13,535 | -0.45(-2.49%) |
Dec 01, 2022 | 18.22 | 18.36 | 18.13 | 18.16 | 5,447 | -0.10(-0.54%) |
Nov 30, 2022 | 18.83 | 19.30 | 18.26 | 18.26 | 61,289 | -1.29(-6.60%) |
Nov 29, 2022 | 19.42 | 19.56 | 19.40 | 19.55 | 7,972 | +0.09(+0.46%) |
Nov 28, 2022 | 19.29 | 19.49 | 18.70 | 19.46 | 63,933 | +0.28(+1.44%) |
Nov 25, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 101 | -0.06(-0.31%) |
Nov 23, 2022 | 19.05 | 19.36 | 19.05 | 19.25 | 2,893 | +0.16(+0.83%) |
Nov 22, 2022 | 19.68 | 19.74 | 19.01 | 19.09 | 5,380 | -0.32(-1.67%) |
Nov 21, 2022 | 19.07 | 19.41 | 19.07 | 19.41 | 4,880 | +0.24(+1.23%) |
Nov 18, 2022 | 19.23 | 19.29 | 19.05 | 19.18 | 11,371 | -0.20(-1.02%) |
Nov 17, 2022 | 19.63 | 19.79 | 19.21 | 19.37 | 7,159 | +0.10(+0.51%) |
Nov 16, 2022 | 18.69 | 19.27 | 18.69 | 19.27 | 11,119 | +0.33(+1.77%) |
Nov 15, 2022 | 18.71 | 19.15 | 18.63 | 18.94 | 10,066 | -0.13(-0.67%) |
Nov 14, 2022 | 19.04 | 19.07 | 18.54 | 19.07 | 10,414 | -0.11(-0.56%) |
Nov 11, 2022 | 19.28 | 19.88 | 19.08 | 19.18 | 8,886 | +0.01(+0.05%) |
Nov 10, 2022 | 19.44 | 19.84 | 19.17 | 19.17 | 9,958 | -1.54(-7.42%) |
Nov 09, 2022 | 20.16 | 20.70 | 19.98 | 20.70 | 4,868 | +0.54(+2.70%) |
Nov 08, 2022 | 20.38 | 20.38 | 19.64 | 20.16 | 5,247 | -0.40(-1.93%) |
Nov 07, 2022 | 20.96 | 20.97 | 20.34 | 20.55 | 2,430 | -0.19(-0.90%) |
Nov 04, 2022 | 20.64 | 21.39 | 20.64 | 20.74 | 35,419 | +0.01(+0.05%) |
Nov 03, 2022 | 21.40 | 21.65 | 20.59 | 20.73 | 15,822 | -0.14(-0.66%) |
Nov 02, 2022 | 20.48 | 20.87 | 20.87 | 36,128 | +0.61(+3.01%) | |
Nov 01, 2022 | 20.18 | 20.41 | 20.00 | 20.26 | 9,116 | -0.35(-1.72%) |
Oct 31, 2022 | 20.48 | 20.61 | 20.25 | 20.61 | 6,861 | +0.33(+1.65%) |
Oct 28, 2022 | 21.29 | 21.29 | 20.26 | 20.28 | 10,560 | -1.70(-7.75%) |
Oct 27, 2022 | 21.56 | 22.08 | 21.55 | 21.98 | 9,716 | +0.50(+2.34%) |
Oct 26, 2022 | 21.66 | 21.68 | 20.93 | 21.48 | 21,816 | -0.65(-2.94%) |
Oct 25, 2022 | 22.41 | 22.52 | 21.98 | 22.13 | 24,702 | -0.73(-3.19%) |
Oct 24, 2022 | 22.94 | 23.22 | 22.83 | 22.86 | 6,409 | -0.44(-1.90%) |
Oct 21, 2022 | 24.28 | 24.28 | 23.20 | 23.30 | 11,451 | -1.25(-5.09%) |
Oct 20, 2022 | 24.24 | 24.61 | 23.78 | 24.55 | 4,996 | +0.32(+1.30%) |
Oct 19, 2022 | 23.52 | 24.36 | 23.51 | 24.24 | 14,299 | +1.46(+6.40%) |
Oct 18, 2022 | 22.02 | 22.91 | 21.95 | 22.78 | 7,576 | +0.05(+0.22%) |
Oct 17, 2022 | 23.04 | 23.18 | 22.73 | 22.73 | 23,132 | -1.01(-4.27%) |
Oct 14, 2022 | 22.74 | 23.77 | 22.47 | 23.74 | 11,941 | +0.69(+2.99%) |
Oct 13, 2022 | 24.98 | 24.99 | 22.85 | 23.05 | 10,332 | -0.92(-3.82%) |
Oct 12, 2022 | 23.96 | 24.02 | 23.86 | 23.97 | 1,382 | -0.12(-0.49%) |
Oct 11, 2022 | 24.48 | 24.81 | 23.38 | 24.09 | 19,743 | -0.48(-1.96%) |
Oct 10, 2022 | 24.24 | 24.70 | 24.04 | 24.57 | 8,439 | +0.45(+1.88%) |
Oct 07, 2022 | 23.48 | 24.27 | 23.34 | 24.12 | 85,433 | +1.08(+4.70%) |
Oct 06, 2022 | 22.94 | 23.17 | 22.74 | 23.04 | 6,379 | +0.36(+1.61%) |
Oct 05, 2022 | 23.32 | 23.58 | 22.53 | 22.67 | 30,832 | -0.10(-0.43%) |
Oct 04, 2022 | 23.20 | 23.37 | 22.74 | 22.77 | 29,952 | -1.32(-5.48%) |
Oct 03, 2022 | 24.30 | 25.02 | 23.98 | 24.09 | 24,631 | -0.79(-3.17%) |
Sep 30, 2022 | 24.83 | 24.88 | 23.70 | 24.88 | 72,302 | +0.10(+0.40%) |
Sep 29, 2022 | 24.39 | 25.19 | 24.33 | 24.78 | 55,065 | +0.83(+3.45%) |
Sep 28, 2022 | 24.61 | 24.69 | 23.67 | 23.95 | 37,926 | -2.22(-8.50%) |
Sep 27, 2022 | 26.38 | 26.44 | 25.44 | 26.18 | 9,823 | -0.70(-2.60%) |
Sep 26, 2022 | 26.42 | 26.99 | 25.65 | 26.87 | 21,680 | +0.76(+2.90%) |
Sep 23, 2022 | 25.95 | 26.70 | 25.74 | 26.12 | 31,119 | +0.69(+2.71%) |
Sep 22, 2022 | 25.38 | 25.93 | 25.19 | 25.43 | 15,396 | +0.39(+1.57%) |
Sep 21, 2022 | 23.60 | 25.09 | 23.60 | 25.03 | 16,486 | +1.06(+4.44%) |
Sep 20, 2022 | 23.83 | 24.31 | 23.59 | 23.97 | 5,393 | +0.37(+1.57%) |
Sep 19, 2022 | 23.64 | 24.35 | 23.57 | 23.60 | 20,784 | +0.45(+1.93%) |
Sep 16, 2022 | 23.10 | 23.53 | 23.06 | 23.15 | 6,818 | +0.43(+1.91%) |
Sep 15, 2022 | 22.74 | 22.88 | 22.58 | 22.72 | 1,491 | -0.13(-0.56%) |
Sep 14, 2022 | 23.04 | 23.09 | 22.78 | 22.85 | 3,136 | -0.40(-1.74%) |
Sep 13, 2022 | 22.18 | 23.25 | 22.18 | 23.25 | 13,296 | +1.78(+8.30%) |
Sep 12, 2022 | 21.51 | 21.57 | 21.35 | 21.47 | 7,915 | -0.03(-0.15%) |
Sep 09, 2022 | 21.60 | 21.75 | 21.26 | 21.50 | 13,633 | -0.45(-2.05%) |
Sep 08, 2022 | 22.95 | 23.70 | 21.95 | 21.95 | 16,608 | -1.54(-6.54%) |
Sep 07, 2022 | 24.99 | 24.99 | 23.45 | 23.49 | 4,165 | -1.45(-5.80%) |
Sep 06, 2022 | 24.07 | 24.94 | 24.07 | 24.93 | 21,151 | +0.85(+3.51%) |
Sep 02, 2022 | 23.00 | 24.09 | 23.00 | 24.09 | 6,560 | +0.74(+3.16%) |
Sep 01, 2022 | 24.62 | 24.69 | 23.32 | 23.35 | 22,968 | -0.92(-3.77%) |
Aug 31, 2022 | 23.86 | 24.34 | 23.53 | 24.27 | 6,809 | -0.10(-0.40%) |
Aug 30, 2022 | 23.87 | 24.53 | 23.87 | 24.36 | 21,088 | +0.45(+1.89%) |
Aug 29, 2022 | 23.89 | 24.18 | 23.49 | 23.91 | 6,559 | +0.32(+1.33%) |
Aug 26, 2022 | 21.91 | 23.60 | 21.91 | 23.60 | 20,540 | +1.49(+6.72%) |
Aug 25, 2022 | 21.87 | 22.43 | 21.87 | 22.11 | 21,875 | -0.03(-0.13%) |
Aug 24, 2022 | 22.66 | 22.66 | 21.96 | 22.14 | 4,958 | -0.66(-2.89%) |
Aug 23, 2022 | 22.80 | 23.27 | 22.57 | 22.80 | 15,077 | +0.00(+0.00%) |
Aug 22, 2022 | 22.53 | 22.90 | 22.05 | 22.80 | 10,298 | +0.69(+3.12%) |
Aug 19, 2022 | 22.02 | 22.21 | 22.02 | 22.11 | 4,937 | +0.34(+1.58%) |
Aug 18, 2022 | 21.29 | 21.98 | 21.29 | 21.77 | 11,224 | +0.50(+2.36%) |
Aug 17, 2022 | 20.82 | 21.26 | 20.62 | 21.26 | 12,767 | +0.94(+4.60%) |
Aug 16, 2022 | 20.51 | 20.51 | 20.25 | 20.33 | 2,861 | +0.52(+2.63%) |
Aug 15, 2022 | 20.36 | 20.56 | 19.81 | 19.81 | 8,293 | -0.77(-3.73%) |
Aug 12, 2022 | 20.85 | 20.94 | 20.52 | 20.57 | 2,291 | -0.48(-2.29%) |
Aug 11, 2022 | 20.23 | 21.12 | 19.91 | 21.06 | 11,079 | +0.62(+3.03%) |
Aug 10, 2022 | 20.62 | 21.01 | 20.38 | 20.44 | 15,476 | -0.92(-4.29%) |
Aug 09, 2022 | 21.00 | 21.48 | 20.92 | 21.35 | 17,154 | +0.78(+3.78%) |
Aug 08, 2022 | 20.67 | 21.00 | 20.32 | 20.57 | 14,532 | -0.48(-2.29%) |
Aug 05, 2022 | 22.20 | 22.20 | 21.01 | 21.06 | 6,385 | -0.63(-2.91%) |
Aug 04, 2022 | 22.42 | 22.42 | 21.52 | 21.69 | 10,930 | -0.98(-4.34%) |
Aug 03, 2022 | 23.63 | 23.63 | 22.39 | 22.67 | 183,974 | -1.96(-7.95%) |
Aug 02, 2022 | 24.92 | 24.92 | 24.14 | 24.63 | 6,414 | -0.41(-1.65%) |
Aug 01, 2022 | 24.28 | 25.05 | 24.26 | 25.04 | 158,337 | +0.82(+3.37%) |
Jul 29, 2022 | 24.00 | 24.54 | 24.00 | 24.23 | 119,509 | +0.36(+1.53%) |
Jul 28, 2022 | 24.78 | 24.78 | 23.74 | 23.86 | 16,954 | +0.31(+1.30%) |
Jul 27, 2022 | 23.90 | 24.46 | 23.56 | 23.56 | 4,850 | -0.56(-2.33%) |
Jul 26, 2022 | 24.11 | 24.50 | 23.54 | 24.12 | 83,836 | -0.06(-0.24%) |
Jul 25, 2022 | 24.22 | 24.54 | 24.13 | 24.18 | 22,977 | -0.14(-0.57%) |
Jul 22, 2022 | 23.19 | 24.38 | 23.01 | 24.31 | 119,823 | +1.09(+4.71%) |
Jul 21, 2022 | 23.66 | 23.66 | 23.22 | 23.22 | 3,825 | -0.12(-0.51%) |
Jul 20, 2022 | 23.18 | 23.78 | 22.77 | 23.34 | 114,678 | +0.02(+0.09%) |
Jul 19, 2022 | 23.86 | 24.01 | 23.30 | 23.32 | 7,909 | -1.43(-5.77%) |
Jul 18, 2022 | 23.20 | 24.92 | 23.09 | 24.75 | 120,748 | +1.08(+4.58%) |
Jul 15, 2022 | 24.26 | 24.29 | 23.60 | 23.66 | 6,368 | -0.78(-3.18%) |
Jul 14, 2022 | 24.38 | 24.84 | 24.35 | 24.44 | 50,111 | +0.70(+2.94%) |
Jul 13, 2022 | 23.72 | 23.74 | 23.36 | 23.74 | 4,298 | +0.00(+0.00%) |
Jul 12, 2022 | 23.74 | 24.17 | 23.65 | 23.74 | 10,612 | +0.07(+0.29%) |
Jul 11, 2022 | 23.04 | 23.67 | 23.04 | 23.67 | 25,844 | +0.87(+3.80%) |
Jul 08, 2022 | 23.04 | 23.08 | 22.58 | 22.81 | 19,445 | -0.23(-0.98%) |
Jul 07, 2022 | 24.09 | 24.09 | 22.85 | 23.04 | 20,673 | -1.15(-4.76%) |
Jul 06, 2022 | 24.48 | 24.48 | 23.82 | 24.19 | 8,081 | -0.11(-0.45%) |
Jul 05, 2022 | 25.65 | 25.83 | 24.28 | 24.30 | 110,026 | -1.12(-4.42%) |
Jul 01, 2022 | 26.58 | 26.76 | 25.40 | 25.42 | 14,205 | -1.11(-4.19%) |
Jun 30, 2022 | 27.18 | 27.28 | 25.98 | 26.53 | 6,865 | +0.37(+1.43%) |
Jun 29, 2022 | 26.67 | 26.67 | 26.10 | 26.16 | 5,850 | -0.37(-1.41%) |
Jun 28, 2022 | 25.11 | 26.63 | 25.11 | 26.53 | 111,721 | +1.18(+4.66%) |
Jun 27, 2022 | 25.17 | 25.80 | 25.10 | 25.35 | 8,814 | +0.10(+0.39%) |
Jun 24, 2022 | 25.48 | 26.42 | 25.15 | 25.25 | 11,733 | -0.93(-3.54%) |
Jun 23, 2022 | 27.81 | 27.96 | 26.02 | 26.18 | 30,427 | -2.20(-7.74%) |
Jun 22, 2022 | 30.00 | 30.00 | 27.52 | 28.37 | 15,767 | -0.80(-2.73%) |
Jun 21, 2022 | 29.55 | 29.55 | 28.55 | 29.17 | 18,212 | -1.27(-4.17%) |
Jun 17, 2022 | 33.09 | 33.09 | 29.79 | 30.44 | 21,124 | -2.78(-8.36%) |
Jun 16, 2022 | 32.82 | 34.12 | 32.82 | 33.21 | 28,314 | +1.39(+4.36%) |
Jun 15, 2022 | 32.45 | 32.84 | 31.13 | 31.83 | 90,430 | -1.56(-4.66%) |
Jun 14, 2022 | 32.96 | 34.16 | 32.96 | 33.38 | 17,053 | -0.17(-0.50%) |
Jun 13, 2022 | 32.61 | 33.82 | 32.18 | 33.55 | 29,646 | +2.63(+8.50%) |
Jun 10, 2022 | 30.39 | 31.29 | 30.39 | 30.92 | 71,661 | +1.72(+5.90%) |
Jun 09, 2022 | 27.63 | 29.24 | 27.63 | 29.20 | 7,873 | +1.90(+6.96%) |
Jun 08, 2022 | 26.76 | 27.53 | 26.56 | 27.30 | 10,495 | -0.21(-0.75%) |
Jun 07, 2022 | 29.11 | 29.11 | 27.38 | 27.50 | 73,710 | -1.62(-5.58%) |
Jun 06, 2022 | 27.80 | 29.30 | 27.61 | 29.13 | 137,545 | +0.93(+3.28%) |
Jun 03, 2022 | 28.38 | 28.41 | 27.73 | 28.20 | 3,915 | -0.27(-0.93%) |
Jun 02, 2022 | 29.15 | 29.79 | 28.37 | 28.47 | 10,549 | -0.18(-0.62%) |
Jun 01, 2022 | 27.44 | 29.09 | 27.44 | 28.65 | 10,788 | +0.60(+2.14%) |
May 31, 2022 | 27.43 | 28.14 | 27.43 | 28.05 | 43,727 | +1.21(+4.51%) |
May 27, 2022 | 28.57 | 28.57 | 26.83 | 26.83 | 6,080 | -1.47(-5.18%) |
May 26, 2022 | 28.39 | 28.39 | 28.04 | 28.30 | 7,990 | -0.44(-1.54%) |
May 25, 2022 | 29.27 | 29.47 | 28.59 | 28.74 | 8,297 | -0.30(-1.02%) |
May 24, 2022 | 28.55 | 29.43 | 28.55 | 29.04 | 38,212 | +0.89(+3.15%) |
May 23, 2022 | 27.83 | 28.25 | 27.64 | 28.15 | 7,382 | -0.24(-0.83%) |
May 20, 2022 | 28.26 | 30.03 | 28.20 | 28.39 | 32,681 | -0.57(-1.97%) |
May 19, 2022 | 29.81 | 29.81 | 28.50 | 28.96 | 12,931 | -0.73(-2.45%) |
May 18, 2022 | 28.66 | 29.86 | 28.46 | 29.69 | 33,115 | +1.56(+5.53%) |
May 17, 2022 | 28.83 | 29.19 | 28.06 | 28.13 | 29,257 | -1.75(-5.86%) |
May 16, 2022 | 30.53 | 30.75 | 29.22 | 29.89 | 40,169 | -0.34(-1.14%) |
May 13, 2022 | 31.37 | 31.37 | 30.05 | 30.23 | 19,030 | -2.19(-6.74%) |
May 12, 2022 | 35.08 | 35.08 | 32.39 | 32.42 | 21,524 | -2.00(-5.81%) |
May 11, 2022 | 32.70 | 34.45 | 31.78 | 34.41 | 60,768 | +2.44(+7.64%) |
May 10, 2022 | 32.16 | 33.25 | 31.22 | 31.97 | 30,036 | -1.95(-5.75%) |
May 09, 2022 | 31.56 | 34.03 | 31.50 | 33.92 | 26,651 | +3.15(+10.24%) |
May 06, 2022 | 29.35 | 31.05 | 29.35 | 30.77 | 36,984 | +2.12(+7.39%) |
May 05, 2022 | 27.16 | 29.21 | 27.16 | 28.66 | 15,816 | +2.12(+7.97%) |
May 04, 2022 | 28.29 | 28.71 | 26.54 | 26.54 | 32,968 | -0.94(-3.40%) |
May 03, 2022 | 27.41 | 27.84 | 27.08 | 27.47 | 4,957 | -0.17(-0.61%) |