Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.91 | 24.05 | 23.77 | 24.02 | 778,174 | +0.13(+0.54%) |
Apr 27, 2023 | 23.60 | 23.95 | 23.52 | 23.89 | 866,831 | +0.04(+0.17%) |
Apr 26, 2023 | 24.14 | 24.14 | 23.73 | 23.85 | 734,733 | -0.17(-0.71%) |
Apr 25, 2023 | 23.97 | 24.05 | 23.64 | 24.02 | 1,110,061 | -0.11(-0.46%) |
Apr 24, 2023 | 23.97 | 24.21 | 23.86 | 24.13 | 637,847 | +0.11(+0.46%) |
Apr 21, 2023 | 24.21 | 24.35 | 23.90 | 24.02 | 1,076,235 | -0.20(-0.83%) |
Apr 20, 2023 | 24.27 | 24.46 | 24.10 | 24.22 | 615,477 | -0.05(-0.21%) |
Apr 19, 2023 | 24.10 | 24.35 | 24.09 | 24.27 | 602,351 | +0.09(+0.37%) |
Apr 18, 2023 | 23.94 | 24.30 | 23.93 | 24.18 | 459,785 | +0.15(+0.62%) |
Apr 17, 2023 | 24.34 | 24.36 | 23.80 | 24.03 | 829,231 | -0.32(-1.31%) |
Apr 14, 2023 | 24.91 | 24.95 | 24.14 | 24.35 | 1,140,127 | -0.45(-1.81%) |
Apr 13, 2023 | 24.74 | 24.91 | 24.60 | 24.80 | 725,300 | +0.33(+1.35%) |
Apr 12, 2023 | 24.41 | 24.50 | 24.08 | 24.47 | 916,525 | +0.44(+1.83%) |
Apr 11, 2023 | 23.93 | 24.12 | 23.86 | 24.03 | 450,273 | +0.13(+0.54%) |
Apr 10, 2023 | 23.82 | 23.91 | 23.74 | 23.90 | 608,911 | +0.01(+0.04%) |
Apr 06, 2023 | 23.80 | 23.99 | 23.58 | 23.89 | 484,770 | -0.05(-0.21%) |
Apr 05, 2023 | 23.84 | 24.00 | 23.64 | 23.94 | 754,054 | -0.04(-0.17%) |
Apr 04, 2023 | 23.11 | 24.02 | 23.09 | 23.98 | 1,222,316 | +0.94(+4.08%) |
Apr 03, 2023 | 22.94 | 23.21 | 22.90 | 23.04 | 451,463 | -0.07(-0.30%) |
Mar 31, 2023 | 23.01 | 23.19 | 22.97 | 23.11 | 797,023 | +0.19(+0.83%) |
Mar 30, 2023 | 22.65 | 22.92 | 22.52 | 22.92 | 545,771 | +0.52(+2.32%) |
Mar 29, 2023 | 22.27 | 22.47 | 22.25 | 22.40 | 399,301 | +0.02(+0.09%) |
Mar 28, 2023 | 22.08 | 22.44 | 22.06 | 22.38 | 553,911 | +0.22(+0.99%) |
Mar 27, 2023 | 22.00 | 22.17 | 21.93 | 22.16 | 558,835 | -0.02(-0.09%) |
Mar 24, 2023 | 22.48 | 22.52 | 22.14 | 22.18 | 802,387 | -0.04(-0.18%) |
Mar 23, 2023 | 22.07 | 22.29 | 21.96 | 22.22 | 835,785 | +0.19(+0.86%) |
Mar 22, 2023 | 21.43 | 22.14 | 21.43 | 22.03 | 1,304,485 | +0.58(+2.70%) |
Mar 21, 2023 | 21.61 | 21.61 | 21.27 | 21.45 | 852,235 | -0.15(-0.69%) |
Mar 20, 2023 | 21.49 | 21.67 | 21.36 | 21.60 | 808,043 | +0.08(+0.37%) |
Mar 17, 2023 | 21.10 | 21.70 | 21.05 | 21.52 | 1,727,758 | +0.69(+3.31%) |
Mar 16, 2023 | 21.06 | 21.06 | 20.61 | 20.83 | 1,134,622 | -0.07(-0.33%) |
Mar 15, 2023 | 21.29 | 21.35 | 20.76 | 20.90 | 1,651,599 | +0.13(+0.63%) |
Mar 14, 2023 | 20.95 | 21.09 | 20.76 | 20.77 | 978,390 | -0.13(-0.62%) |
Mar 13, 2023 | 20.59 | 21.05 | 20.54 | 20.90 | 1,142,185 | +1.19(+6.04%) |
Mar 10, 2023 | 19.72 | 19.95 | 19.59 | 19.71 | 533,039 | +0.45(+2.34%) |
Mar 09, 2023 | 19.32 | 19.48 | 19.20 | 19.26 | 250,423 | +0.04(+0.21%) |
Mar 08, 2023 | 19.26 | 19.41 | 19.20 | 19.22 | 447,405 | -0.04(-0.21%) |
Mar 07, 2023 | 19.83 | 19.83 | 19.22 | 19.26 | 661,008 | -0.91(-4.51%) |
Mar 06, 2023 | 20.30 | 20.34 | 20.14 | 20.17 | 266,851 | -0.24(-1.18%) |
Mar 03, 2023 | 20.16 | 20.42 | 20.00 | 20.41 | 336,465 | +0.34(+1.69%) |
Mar 02, 2023 | 19.90 | 20.10 | 19.87 | 20.07 | 220,920 | -0.06(-0.30%) |
Mar 01, 2023 | 20.14 | 20.33 | 20.09 | 20.13 | 319,136 | +0.05(+0.25%) |
Feb 28, 2023 | 19.82 | 20.16 | 19.75 | 20.08 | 453,029 | +0.31(+1.57%) |
Feb 27, 2023 | 19.94 | 19.97 | 19.73 | 19.77 | 348,111 | -0.15(-0.75%) |
Feb 24, 2023 | 20.13 | 20.21 | 19.91 | 19.92 | 739,657 | -0.56(-2.73%) |
Feb 23, 2023 | 20.72 | 20.76 | 20.42 | 20.48 | 336,901 | -0.16(-0.78%) |
Feb 22, 2023 | 20.94 | 20.94 | 20.59 | 20.64 | 356,059 | -0.32(-1.53%) |
Feb 21, 2023 | 21.00 | 21.09 | 20.89 | 20.96 | 461,452 | +0.07(+0.34%) |
Feb 17, 2023 | 20.45 | 20.94 | 20.41 | 20.89 | 427,973 | +0.16(+0.77%) |
Feb 16, 2023 | 20.63 | 20.90 | 20.59 | 20.73 | 563,042 | -0.06(-0.29%) |
Feb 15, 2023 | 20.66 | 20.82 | 20.64 | 20.79 | 313,227 | -0.22(-1.05%) |
Feb 14, 2023 | 20.83 | 21.11 | 20.74 | 21.01 | 543,863 | -0.10(-0.47%) |
Feb 13, 2023 | 21.02 | 21.14 | 20.92 | 21.11 | 487,380 | -0.02(-0.09%) |
Feb 10, 2023 | 21.31 | 21.35 | 21.05 | 21.13 | 307,584 | +0.06(+0.28%) |
Feb 09, 2023 | 21.56 | 21.57 | 21.04 | 21.07 | 707,583 | -0.34(-1.59%) |
Feb 08, 2023 | 21.52 | 21.55 | 21.34 | 21.41 | 276,497 | +0.12(+0.56%) |
Feb 07, 2023 | 21.33 | 21.54 | 21.18 | 21.29 | 721,941 | -0.09(-0.42%) |
Feb 06, 2023 | 21.43 | 21.55 | 21.28 | 21.38 | 324,266 | -0.07(-0.33%) |
Feb 03, 2023 | 21.80 | 21.98 | 21.41 | 21.45 | 1,346,441 | -1.07(-4.75%) |
Feb 02, 2023 | 23.49 | 23.50 | 22.49 | 22.52 | 928,925 | -0.54(-2.34%) |
Feb 01, 2023 | 22.76 | 23.08 | 22.44 | 23.06 | 1,057,891 | +0.26(+1.14%) |
Jan 31, 2023 | 22.54 | 22.82 | 22.49 | 22.80 | 317,102 | +0.18(+0.80%) |
Jan 30, 2023 | 22.74 | 22.77 | 22.60 | 22.62 | 258,865 | -0.02(-0.09%) |
Jan 27, 2023 | 22.66 | 22.74 | 22.38 | 22.64 | 1,048,494 | -0.33(-1.44%) |
Jan 26, 2023 | 23.17 | 23.19 | 22.78 | 22.97 | 1,445,768 | +0.01(+0.04%) |
Jan 25, 2023 | 22.59 | 22.99 | 22.54 | 22.96 | 1,009,697 | +0.23(+1.01%) |
Jan 24, 2023 | 22.45 | 22.79 | 22.30 | 22.73 | 591,422 | +0.22(+0.98%) |
Jan 23, 2023 | 22.11 | 22.56 | 21.86 | 22.51 | 1,079,739 | -0.48(-2.09%) |
Jan 20, 2023 | 22.99 | 23.04 | 22.77 | 22.99 | 311,574 | +0.06(+0.26%) |
Jan 19, 2023 | 22.59 | 22.99 | 22.53 | 22.93 | 310,524 | +0.40(+1.78%) |
Jan 18, 2023 | 23.27 | 23.39 | 22.50 | 22.53 | 1,408,680 | -0.46(-2.00%) |
Jan 17, 2023 | 23.16 | 23.17 | 22.88 | 22.99 | 699,627 | -0.33(-1.42%) |
Jan 13, 2023 | 22.84 | 23.34 | 22.84 | 23.32 | 435,070 | +0.48(+2.10%) |
Jan 12, 2023 | 22.97 | 23.03 | 22.65 | 22.84 | 667,121 | +0.34(+1.51%) |
Jan 11, 2023 | 22.81 | 22.83 | 22.31 | 22.50 | 495,535 | -0.19(-0.84%) |
Jan 10, 2023 | 22.71 | 22.82 | 22.60 | 22.69 | 298,509 | -0.02(-0.09%) |
Jan 09, 2023 | 22.99 | 23.11 | 22.65 | 22.71 | 570,197 | -0.19(-0.83%) |
Jan 06, 2023 | 22.66 | 22.96 | 22.57 | 22.90 | 937,309 | +0.57(+2.55%) |
Jan 05, 2023 | 22.44 | 22.47 | 22.21 | 22.33 | 828,307 | -0.51(-2.23%) |
Jan 04, 2023 | 23.25 | 23.35 | 22.67 | 22.84 | 649,058 | -0.18(-0.78%) |
Jan 03, 2023 | 23.44 | 23.52 | 23.00 | 23.02 | 1,374,972 | +0.04(+0.17%) |
Dec 30, 2022 | 22.88 | 23.00 | 22.60 | 22.98 | 376,705 | +0.03(+0.13%) |
Dec 29, 2022 | 23.03 | 23.10 | 22.92 | 22.95 | 481,702 | +0.38(+1.68%) |
Dec 28, 2022 | 22.91 | 22.93 | 22.54 | 22.57 | 920,715 | -0.51(-2.21%) |
Dec 27, 2022 | 22.90 | 23.33 | 22.89 | 23.08 | 870,256 | +0.27(+1.18%) |
Dec 23, 2022 | 22.74 | 22.91 | 22.65 | 22.81 | 184,924 | +0.19(+0.84%) |
Dec 22, 2022 | 22.61 | 22.74 | 22.46 | 22.62 | 396,019 | -0.41(-1.78%) |
Dec 21, 2022 | 23.04 | 23.24 | 22.98 | 23.03 | 525,673 | -0.20(-0.86%) |
Dec 20, 2022 | 22.93 | 23.30 | 22.83 | 23.23 | 1,381,478 | +1.17(+5.30%) |
Dec 19, 2022 | 22.29 | 22.31 | 21.94 | 22.06 | 1,167,824 | -0.23(-1.03%) |
Dec 16, 2022 | 22.08 | 22.33 | 22.06 | 22.29 | 761,288 | +0.10(+0.45%) |
Dec 15, 2022 | 22.39 | 22.50 | 22.08 | 22.19 | 645,561 | -0.77(-3.35%) |
Dec 14, 2022 | 22.90 | 23.09 | 22.46 | 22.96 | 739,123 | +0.17(+0.75%) |
Dec 13, 2022 | 23.06 | 23.16 | 22.65 | 22.79 | 640,314 | +0.39(+1.74%) |
Dec 12, 2022 | 22.53 | 22.56 | 22.20 | 22.40 | 356,284 | -0.11(-0.49%) |
Dec 09, 2022 | 22.39 | 22.75 | 22.20 | 22.51 | 529,008 | +0.36(+1.63%) |
Dec 08, 2022 | 22.25 | 22.30 | 22.07 | 22.15 | 324,658 | +0.31(+1.42%) |
Dec 07, 2022 | 21.56 | 21.92 | 21.56 | 21.84 | 470,304 | +0.52(+2.44%) |
Dec 06, 2022 | 21.53 | 21.65 | 21.16 | 21.32 | 574,057 | +0.00(+0.00%) |
Dec 05, 2022 | 21.85 | 21.87 | 21.29 | 21.32 | 591,189 | -0.91(-4.09%) |
Dec 02, 2022 | 21.62 | 22.33 | 21.58 | 22.23 | 767,307 | +0.34(+1.55%) |
Dec 01, 2022 | 21.53 | 21.89 | 21.49 | 21.89 | 689,637 | +0.58(+2.72%) |
Nov 30, 2022 | 21.00 | 21.32 | 20.68 | 21.31 | 684,127 | +0.91(+4.46%) |
Nov 29, 2022 | 20.35 | 20.61 | 20.35 | 20.40 | 410,159 | +0.30(+1.49%) |
Nov 28, 2022 | 20.52 | 20.55 | 20.05 | 20.10 | 1,148,768 | -0.47(-2.28%) |
Nov 25, 2022 | 20.44 | 20.60 | 20.43 | 20.57 | 156,112 | -0.12(-0.58%) |
Nov 23, 2022 | 20.39 | 20.74 | 20.36 | 20.69 | 385,438 | +0.43(+2.12%) |
Nov 22, 2022 | 20.28 | 20.37 | 20.09 | 20.26 | 575,179 | +0.22(+1.10%) |
Nov 21, 2022 | 20.05 | 20.09 | 19.86 | 20.04 | 237,258 | -0.03(-0.15%) |
Nov 18, 2022 | 20.14 | 20.30 | 20.03 | 20.07 | 279,961 | -0.07(-0.35%) |
Nov 17, 2022 | 20.09 | 20.16 | 19.96 | 20.14 | 269,527 | -0.47(-2.28%) |
Nov 16, 2022 | 20.81 | 20.84 | 20.56 | 20.61 | 343,120 | -0.14(-0.67%) |
Nov 15, 2022 | 20.97 | 20.99 | 20.55 | 20.75 | 1,009,268 | -0.35(-1.66%) |
Nov 14, 2022 | 20.81 | 21.22 | 20.81 | 21.10 | 443,543 | +0.28(+1.34%) |
Nov 11, 2022 | 20.64 | 20.82 | 20.53 | 20.82 | 397,918 | +0.00(+0.00%) |
Nov 10, 2022 | 20.83 | 20.94 | 20.63 | 20.82 | 657,491 | +0.62(+3.07%) |
Nov 09, 2022 | 20.52 | 20.76 | 20.18 | 20.20 | 586,569 | -0.33(-1.61%) |
Nov 08, 2022 | 20.08 | 20.78 | 20.05 | 20.53 | 1,462,902 | +0.57(+2.86%) |
Nov 07, 2022 | 20.06 | 20.18 | 19.96 | 19.96 | 401,744 | -0.12(-0.60%) |
Nov 04, 2022 | 19.56 | 20.09 | 19.48 | 20.08 | 1,779,343 | +1.37(+7.32%) |
Nov 03, 2022 | 18.21 | 18.78 | 18.21 | 18.71 | 525,040 | +0.19(+1.03%) |
Nov 02, 2022 | 19.05 | 19.29 | 18.51 | 18.52 | 1,309,100 | -0.34(-1.80%) |
Nov 01, 2022 | 19.13 | 19.16 | 18.74 | 18.86 | 787,956 | +0.45(+2.44%) |
Oct 31, 2022 | 18.21 | 18.48 | 18.18 | 18.41 | 300,870 | -0.10(-0.54%) |
Oct 28, 2022 | 18.49 | 18.61 | 18.26 | 18.51 | 362,621 | -0.27(-1.44%) |
Oct 27, 2022 | 18.83 | 18.89 | 18.68 | 18.78 | 1,054,389 | +0.01(+0.05%) |
Oct 26, 2022 | 18.69 | 18.90 | 18.69 | 18.77 | 434,212 | +0.15(+0.81%) |
Oct 25, 2022 | 18.49 | 18.67 | 18.48 | 18.62 | 431,060 | +0.16(+0.87%) |
Oct 24, 2022 | 18.44 | 18.54 | 18.27 | 18.46 | 431,547 | -0.08(-0.43%) |
Oct 21, 2022 | 17.96 | 18.55 | 17.88 | 18.54 | 664,751 | +0.65(+3.63%) |
Oct 20, 2022 | 17.80 | 18.26 | 17.79 | 17.89 | 405,801 | +0.14(+0.79%) |
Oct 19, 2022 | 17.73 | 17.80 | 17.66 | 17.75 | 360,364 | -0.23(-1.28%) |
Oct 18, 2022 | 18.11 | 18.16 | 17.82 | 17.98 | 267,510 | +0.11(+0.62%) |
Oct 17, 2022 | 18.10 | 18.20 | 17.86 | 17.87 | 260,086 | +0.31(+1.77%) |
Oct 14, 2022 | 17.93 | 17.94 | 17.39 | 17.56 | 1,106,648 | -0.59(-3.25%) |
Oct 13, 2022 | 17.89 | 18.27 | 17.78 | 18.15 | 1,771,341 | -0.21(-1.14%) |
Oct 12, 2022 | 18.31 | 18.44 | 18.13 | 18.36 | 502,349 | -0.08(-0.43%) |
Oct 11, 2022 | 18.68 | 18.86 | 18.33 | 18.44 | 662,358 | -0.43(-2.28%) |
Oct 10, 2022 | 19.00 | 19.03 | 18.77 | 18.87 | 450,028 | -0.43(-2.23%) |
Oct 07, 2022 | 19.61 | 19.69 | 19.22 | 19.30 | 452,783 | -0.56(-2.82%) |
Oct 06, 2022 | 19.69 | 19.88 | 19.57 | 19.86 | 333,950 | +0.05(+0.25%) |
Oct 05, 2022 | 19.50 | 19.93 | 19.17 | 19.81 | 1,212,894 | -0.37(-1.83%) |
Oct 04, 2022 | 20.12 | 20.41 | 20.04 | 20.18 | 1,130,468 | +0.27(+1.36%) |
Oct 03, 2022 | 19.26 | 19.91 | 19.22 | 19.91 | 1,398,240 | +1.64(+8.98%) |
Sep 30, 2022 | 18.16 | 18.54 | 18.16 | 18.27 | 587,250 | +0.15(+0.83%) |
Sep 29, 2022 | 18.03 | 18.13 | 17.78 | 18.12 | 780,264 | -0.06(-0.33%) |
Sep 28, 2022 | 17.73 | 18.25 | 17.72 | 18.18 | 1,309,864 | +0.55(+3.12%) |
Sep 27, 2022 | 17.91 | 18.03 | 17.62 | 17.63 | 528,942 | -0.03(-0.17%) |
Sep 26, 2022 | 18.12 | 18.29 | 17.63 | 17.66 | 638,011 | -0.47(-2.59%) |
Sep 23, 2022 | 18.41 | 18.41 | 18.05 | 18.13 | 604,737 | -0.75(-3.97%) |
Sep 22, 2022 | 18.91 | 18.97 | 18.69 | 18.88 | 330,273 | +0.02(+0.11%) |
Sep 21, 2022 | 18.82 | 19.16 | 18.58 | 18.86 | 860,052 | +0.36(+1.95%) |
Sep 20, 2022 | 18.44 | 18.54 | 18.33 | 18.50 | 226,432 | -0.25(-1.33%) |
Sep 19, 2022 | 18.50 | 18.77 | 18.47 | 18.75 | 370,753 | -0.02(-0.11%) |
Sep 16, 2022 | 18.31 | 18.86 | 18.20 | 18.77 | 577,658 | +0.36(+1.96%) |
Sep 15, 2022 | 18.65 | 18.82 | 18.38 | 18.41 | 328,479 | -0.38(-2.02%) |
Sep 14, 2022 | 18.85 | 18.93 | 18.70 | 18.79 | 237,925 | +0.17(+0.91%) |
Sep 13, 2022 | 18.82 | 18.98 | 18.59 | 18.62 | 438,524 | -0.36(-1.90%) |
Sep 12, 2022 | 18.96 | 19.23 | 18.77 | 18.98 | 658,934 | +0.92(+5.09%) |
Sep 09, 2022 | 17.85 | 18.14 | 17.85 | 18.06 | 264,224 | +0.27(+1.52%) |
Sep 08, 2022 | 17.80 | 17.86 | 17.61 | 17.79 | 302,454 | +0.03(+0.17%) |
Sep 07, 2022 | 17.38 | 17.76 | 17.34 | 17.76 | 314,086 | +0.51(+2.96%) |
Sep 06, 2022 | 17.56 | 17.58 | 17.25 | 17.25 | 390,694 | -0.04(-0.23%) |
Sep 02, 2022 | 17.34 | 17.59 | 17.20 | 17.29 | 393,673 | +0.20(+1.17%) |
Sep 01, 2022 | 17.11 | 17.18 | 16.89 | 17.09 | 499,693 | -0.21(-1.21%) |
Aug 31, 2022 | 17.42 | 17.53 | 17.29 | 17.30 | 605,294 | -0.41(-2.32%) |
Aug 30, 2022 | 17.98 | 17.98 | 17.65 | 17.71 | 548,708 | -0.34(-1.88%) |
Aug 29, 2022 | 18.00 | 18.18 | 17.97 | 18.05 | 412,048 | -0.07(-0.39%) |
Aug 26, 2022 | 18.58 | 18.68 | 18.11 | 18.12 | 570,217 | -0.37(-2.00%) |
Aug 25, 2022 | 18.47 | 18.53 | 18.38 | 18.49 | 167,488 | +0.10(+0.54%) |
Aug 24, 2022 | 18.26 | 18.49 | 18.23 | 18.39 | 422,926 | +0.01(+0.05%) |
Aug 23, 2022 | 18.16 | 18.53 | 18.16 | 18.38 | 296,427 | +0.12(+0.66%) |
Aug 22, 2022 | 18.21 | 18.35 | 18.07 | 18.26 | 396,536 | -0.05(-0.27%) |
Aug 19, 2022 | 18.53 | 18.54 | 18.30 | 18.31 | 214,068 | -0.49(-2.61%) |
Aug 18, 2022 | 19.08 | 19.13 | 18.74 | 18.80 | 386,840 | -0.25(-1.31%) |
Aug 17, 2022 | 19.14 | 19.20 | 18.94 | 19.05 | 372,890 | -0.31(-1.60%) |
Aug 16, 2022 | 19.30 | 19.44 | 19.29 | 19.36 | 182,659 | -0.14(-0.72%) |
Aug 15, 2022 | 19.48 | 19.60 | 19.36 | 19.50 | 239,052 | -0.52(-2.60%) |
Aug 12, 2022 | 19.64 | 20.03 | 19.62 | 20.02 | 306,187 | +0.52(+2.67%) |
Aug 11, 2022 | 19.71 | 19.79 | 19.47 | 19.50 | 243,391 | -0.28(-1.42%) |
Aug 10, 2022 | 19.83 | 20.04 | 19.74 | 19.78 | 268,953 | +0.03(+0.15%) |
Aug 09, 2022 | 19.83 | 19.88 | 19.64 | 19.75 | 343,391 | -0.09(-0.45%) |
Aug 08, 2022 | 19.57 | 19.94 | 19.55 | 19.84 | 330,437 | +0.72(+3.77%) |
Aug 05, 2022 | 18.91 | 19.23 | 18.89 | 19.12 | 522,778 | -0.31(-1.60%) |
Aug 04, 2022 | 19.26 | 19.49 | 19.20 | 19.43 | 506,858 | +0.12(+0.62%) |
Aug 03, 2022 | 19.25 | 19.34 | 19.09 | 19.31 | 276,392 | +0.11(+0.57%) |
Aug 02, 2022 | 19.54 | 19.63 | 19.19 | 19.20 | 375,021 | -0.37(-1.89%) |
Aug 01, 2022 | 19.52 | 19.66 | 19.46 | 19.57 | 1,335,308 | +0.08(+0.41%) |
Jul 29, 2022 | 19.22 | 19.53 | 19.13 | 19.49 | 504,881 | +0.28(+1.46%) |
Jul 28, 2022 | 18.95 | 19.23 | 18.84 | 19.21 | 455,201 | +0.86(+4.69%) |
Jul 27, 2022 | 17.92 | 18.40 | 17.75 | 18.35 | 536,169 | +0.45(+2.51%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.86 | 17.90 | 287,602 | +0.17(+0.96%) |
Jul 25, 2022 | 17.80 | 17.80 | 17.62 | 17.73 | 366,769 | -0.14(-0.78%) |
Jul 22, 2022 | 18.03 | 18.22 | 17.81 | 17.87 | 473,994 | -0.28(-1.54%) |
Jul 21, 2022 | 17.83 | 18.15 | 17.80 | 18.15 | 1,019,554 | +0.20(+1.11%) |
Jul 20, 2022 | 18.33 | 18.37 | 17.92 | 17.95 | 354,941 | -0.09(-0.50%) |
Jul 19, 2022 | 18.03 | 18.14 | 18.01 | 18.04 | 244,185 | +0.08(+0.45%) |
Jul 18, 2022 | 18.20 | 18.29 | 17.93 | 17.96 | 407,762 | +0.03(+0.17%) |
Jul 15, 2022 | 17.88 | 17.99 | 17.72 | 17.93 | 403,160 | +0.22(+1.24%) |
Jul 14, 2022 | 17.64 | 17.79 | 17.45 | 17.71 | 651,392 | -0.72(-3.91%) |
Jul 13, 2022 | 18.25 | 18.67 | 18.18 | 18.43 | 425,030 | +0.23(+1.26%) |
Jul 12, 2022 | 18.26 | 18.40 | 18.16 | 18.20 | 613,931 | -0.16(-0.87%) |
Jul 11, 2022 | 18.48 | 18.58 | 18.34 | 18.36 | 506,078 | -0.22(-1.18%) |
Jul 08, 2022 | 18.57 | 18.70 | 18.40 | 18.58 | 366,406 | +0.06(+0.32%) |
Jul 07, 2022 | 18.58 | 18.75 | 18.46 | 18.52 | 406,151 | +0.02(+0.11%) |
Jul 06, 2022 | 18.58 | 18.62 | 18.24 | 18.50 | 887,398 | +0.01(+0.05%) |
Jul 05, 2022 | 18.82 | 18.86 | 18.38 | 18.49 | 1,409,018 | -0.62(-3.24%) |
Jul 01, 2022 | 18.87 | 19.17 | 18.78 | 19.11 | 830,711 | -0.36(-1.85%) |
Jun 30, 2022 | 19.79 | 19.88 | 19.45 | 19.47 | 703,416 | -0.50(-2.50%) |
Jun 29, 2022 | 20.08 | 20.12 | 19.85 | 19.97 | 636,239 | -0.05(-0.25%) |
Jun 28, 2022 | 20.36 | 20.37 | 20.01 | 20.02 | 548,915 | -0.32(-1.57%) |
Jun 27, 2022 | 20.55 | 20.55 | 20.32 | 20.34 | 578,918 | +0.00(+0.00%) |
Jun 24, 2022 | 20.10 | 20.41 | 19.98 | 20.34 | 523,455 | +0.12(+0.59%) |
Jun 23, 2022 | 20.61 | 20.69 | 20.13 | 20.22 | 798,834 | -0.39(-1.89%) |
Jun 22, 2022 | 20.69 | 20.77 | 20.55 | 20.61 | 444,297 | -0.21(-1.01%) |
Jun 21, 2022 | 20.94 | 21.11 | 20.82 | 20.82 | 333,480 | -0.03(-0.14%) |
Jun 17, 2022 | 20.97 | 21.00 | 20.76 | 20.85 | 458,005 | -0.26(-1.23%) |
Jun 16, 2022 | 20.78 | 21.13 | 20.68 | 21.11 | 689,081 | +0.28(+1.34%) |
Jun 15, 2022 | 20.72 | 21.02 | 20.52 | 20.83 | 1,423,467 | +0.63(+3.12%) |
Jun 14, 2022 | 20.40 | 20.43 | 20.10 | 20.20 | 408,105 | -0.15(-0.74%) |
Jun 13, 2022 | 20.53 | 20.55 | 20.17 | 20.35 | 976,241 | -0.71(-3.37%) |
Jun 10, 2022 | 20.65 | 21.16 | 20.50 | 21.06 | 541,265 | +0.22(+1.06%) |
Jun 09, 2022 | 21.16 | 21.16 | 20.74 | 20.84 | 448,340 | -0.37(-1.74%) |
Jun 08, 2022 | 21.25 | 21.37 | 21.16 | 21.21 | 333,980 | -0.20(-0.93%) |
Jun 07, 2022 | 21.15 | 21.44 | 21.10 | 21.41 | 223,869 | +0.16(+0.75%) |
Jun 06, 2022 | 21.49 | 21.52 | 21.18 | 21.25 | 363,606 | +0.14(+0.66%) |
Jun 03, 2022 | 21.41 | 21.45 | 21.02 | 21.11 | 335,104 | -0.35(-1.63%) |
Jun 02, 2022 | 21.21 | 21.48 | 21.21 | 21.46 | 454,333 | +0.46(+2.19%) |
Jun 01, 2022 | 21.07 | 21.15 | 20.85 | 21.00 | 442,715 | +0.30(+1.45%) |
May 31, 2022 | 21.04 | 21.14 | 20.68 | 20.70 | 5,762,460 | -0.55(-2.59%) |
May 27, 2022 | 21.50 | 21.52 | 21.20 | 21.25 | 293,313 | +0.08(+0.38%) |
May 26, 2022 | 21.02 | 21.24 | 21.00 | 21.17 | 285,706 | -0.03(-0.14%) |
May 25, 2022 | 21.07 | 21.23 | 20.99 | 21.20 | 459,017 | -0.08(-0.38%) |
May 24, 2022 | 21.14 | 21.36 | 21.10 | 21.28 | 429,303 | +0.33(+1.58%) |
May 23, 2022 | 21.08 | 21.10 | 20.87 | 20.95 | 615,314 | +0.00(+0.00%) |
May 20, 2022 | 21.03 | 21.07 | 20.80 | 20.95 | 602,233 | -0.20(-0.95%) |
May 19, 2022 | 20.98 | 21.15 | 20.95 | 21.15 | 763,151 | +0.57(+2.77%) |
May 18, 2022 | 20.78 | 20.81 | 20.56 | 20.58 | 548,568 | -0.20(-0.96%) |
May 17, 2022 | 20.88 | 20.95 | 20.70 | 20.78 | 436,706 | -0.02(-0.10%) |
May 16, 2022 | 20.47 | 20.86 | 20.47 | 20.80 | 636,706 | +0.54(+2.67%) |
May 13, 2022 | 19.89 | 20.29 | 19.82 | 20.26 | 1,048,807 | +0.32(+1.60%) |
May 12, 2022 | 20.35 | 20.36 | 19.84 | 19.94 | 1,419,197 | -0.80(-3.86%) |
May 11, 2022 | 20.93 | 21.14 | 20.69 | 20.74 | 1,756,604 | +0.34(+1.67%) |
May 10, 2022 | 21.15 | 21.19 | 20.39 | 20.40 | 2,600,855 | -0.51(-2.44%) |
May 09, 2022 | 21.27 | 21.27 | 20.87 | 20.91 | 1,435,227 | -0.63(-2.92%) |
May 06, 2022 | 21.61 | 21.73 | 21.44 | 21.54 | 933,929 | -0.15(-0.69%) |
May 05, 2022 | 22.22 | 22.23 | 21.49 | 21.69 | 1,471,287 | -0.49(-2.21%) |
May 04, 2022 | 21.60 | 22.20 | 21.38 | 22.18 | 3,142,907 | +0.46(+2.12%) |
May 03, 2022 | 21.76 | 21.99 | 21.66 | 21.72 | 1,070,608 | -0.07(-0.32%) |