Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.18 | 24.29 | 23.60 | 23.84 | 268,874 | -0.36(-1.49%) |
Feb 27, 2023 | 24.42 | 24.58 | 24.00 | 24.20 | 225,525 | -0.18(-0.74%) |
Feb 24, 2023 | 23.88 | 24.45 | 23.62 | 24.38 | 188,543 | -0.04(-0.16%) |
Feb 23, 2023 | 25.11 | 25.11 | 24.33 | 24.42 | 222,084 | -0.08(-0.33%) |
Feb 22, 2023 | 24.02 | 24.59 | 24.02 | 24.50 | 260,123 | +0.64(+2.68%) |
Feb 21, 2023 | 23.94 | 24.12 | 23.77 | 23.86 | 113,823 | -0.30(-1.24%) |
Feb 17, 2023 | 24.12 | 24.30 | 23.98 | 24.16 | 119,903 | +0.15(+0.62%) |
Feb 16, 2023 | 23.93 | 24.30 | 23.55 | 24.01 | 200,300 | -0.23(-0.95%) |
Feb 15, 2023 | 23.66 | 24.30 | 23.40 | 24.24 | 111,780 | +0.68(+2.89%) |
Feb 14, 2023 | 23.68 | 24.03 | 23.24 | 23.56 | 168,140 | -0.17(-0.72%) |
Feb 13, 2023 | 23.79 | 24.11 | 23.39 | 23.73 | 115,380 | -0.04(-0.17%) |
Feb 10, 2023 | 23.42 | 23.90 | 23.22 | 23.77 | 112,236 | +0.19(+0.81%) |
Feb 09, 2023 | 24.00 | 24.26 | 23.54 | 23.58 | 115,646 | -0.25(-1.05%) |
Feb 08, 2023 | 23.80 | 24.21 | 23.51 | 23.83 | 119,553 | +0.02(+0.08%) |
Feb 07, 2023 | 23.41 | 23.89 | 23.05 | 23.81 | 167,749 | +0.16(+0.68%) |
Feb 06, 2023 | 24.30 | 24.30 | 23.37 | 23.65 | 268,067 | -0.86(-3.51%) |
Feb 03, 2023 | 23.90 | 24.75 | 23.89 | 24.51 | 284,837 | +0.27(+1.11%) |
Feb 02, 2023 | 23.13 | 24.27 | 22.77 | 24.24 | 255,509 | +1.33(+5.81%) |
Feb 01, 2023 | 22.36 | 23.05 | 22.36 | 22.91 | 233,027 | +0.54(+2.41%) |
Jan 31, 2023 | 21.86 | 22.42 | 21.60 | 22.37 | 223,815 | +0.72(+3.33%) |
Jan 30, 2023 | 21.88 | 22.08 | 21.60 | 21.65 | 148,873 | -0.46(-2.08%) |
Jan 27, 2023 | 22.18 | 22.58 | 21.93 | 22.11 | 253,634 | -0.05(-0.23%) |
Jan 26, 2023 | 22.34 | 22.55 | 22.02 | 22.16 | 432,459 | -0.07(-0.31%) |
Jan 25, 2023 | 21.88 | 22.26 | 21.62 | 22.23 | 102,308 | +0.21(+0.95%) |
Jan 24, 2023 | 21.72 | 22.18 | 21.59 | 22.02 | 155,382 | +0.22(+1.01%) |
Jan 23, 2023 | 20.96 | 21.81 | 20.56 | 21.80 | 186,560 | +0.80(+3.81%) |
Jan 20, 2023 | 20.43 | 21.20 | 20.23 | 21.00 | 204,391 | +0.73(+3.60%) |
Jan 19, 2023 | 20.07 | 20.34 | 19.76 | 20.27 | 161,065 | +0.06(+0.30%) |
Jan 18, 2023 | 20.25 | 20.60 | 20.12 | 20.21 | 117,546 | +0.15(+0.75%) |
Jan 17, 2023 | 19.96 | 20.28 | 19.71 | 20.06 | 121,090 | +0.10(+0.50%) |
Jan 13, 2023 | 19.65 | 20.03 | 19.61 | 19.96 | 131,626 | +0.10(+0.50%) |
Jan 12, 2023 | 19.73 | 19.93 | 19.61 | 19.86 | 172,318 | +0.16(+0.81%) |
Jan 11, 2023 | 19.46 | 19.81 | 19.45 | 19.70 | 134,092 | +0.20(+1.03%) |
Jan 10, 2023 | 19.35 | 19.51 | 19.17 | 19.50 | 162,516 | +0.13(+0.67%) |
Jan 09, 2023 | 19.65 | 19.78 | 19.29 | 19.37 | 149,410 | -0.06(-0.31%) |
Jan 06, 2023 | 19.50 | 19.67 | 19.30 | 19.43 | 124,139 | +0.15(+0.78%) |
Jan 05, 2023 | 19.36 | 19.44 | 18.96 | 19.28 | 121,991 | -0.10(-0.52%) |
Jan 04, 2023 | 19.48 | 19.72 | 19.28 | 19.38 | 217,777 | -0.01(-0.05%) |
Jan 03, 2023 | 19.03 | 19.55 | 18.83 | 19.39 | 173,967 | +0.39(+2.05%) |
Dec 30, 2022 | 18.53 | 19.15 | 18.53 | 19.00 | 191,778 | +0.16(+0.85%) |
Dec 29, 2022 | 18.32 | 18.88 | 18.32 | 18.84 | 144,694 | +0.60(+3.29%) |
Dec 28, 2022 | 18.10 | 18.79 | 18.10 | 18.24 | 265,271 | +0.12(+0.66%) |
Dec 27, 2022 | 18.55 | 18.66 | 18.03 | 18.12 | 181,001 | -0.43(-2.32%) |
Dec 23, 2022 | 18.35 | 18.60 | 18.14 | 18.55 | 90,710 | +0.18(+0.98%) |
Dec 22, 2022 | 18.31 | 18.90 | 17.93 | 18.37 | 131,105 | -0.11(-0.60%) |
Dec 21, 2022 | 18.40 | 18.70 | 18.18 | 18.48 | 176,383 | +0.17(+0.93%) |
Dec 20, 2022 | 17.86 | 18.75 | 17.72 | 18.31 | 236,345 | +0.44(+2.46%) |
Dec 19, 2022 | 17.80 | 17.96 | 17.47 | 17.87 | 329,502 | +0.08(+0.45%) |
Dec 16, 2022 | 17.31 | 17.90 | 17.31 | 17.79 | 1,922,187 | +0.22(+1.25%) |
Dec 15, 2022 | 17.92 | 18.18 | 17.50 | 17.57 | 277,028 | -0.48(-2.66%) |
Dec 14, 2022 | 17.81 | 18.18 | 17.73 | 18.05 | 673,284 | +0.13(+0.73%) |
Dec 13, 2022 | 19.09 | 19.17 | 17.91 | 17.92 | 545,338 | -0.48(-2.61%) |
Dec 12, 2022 | 18.08 | 18.53 | 18.06 | 18.40 | 449,776 | +0.68(+3.84%) |
Dec 09, 2022 | 17.40 | 17.88 | 17.30 | 17.72 | 261,842 | +0.18(+1.03%) |
Dec 08, 2022 | 17.82 | 17.95 | 17.49 | 17.54 | 168,652 | -0.27(-1.52%) |
Dec 07, 2022 | 17.60 | 18.32 | 17.60 | 17.81 | 255,423 | +0.09(+0.51%) |
Dec 06, 2022 | 18.42 | 18.46 | 17.54 | 17.72 | 415,462 | -0.76(-4.11%) |
Dec 05, 2022 | 18.91 | 19.31 | 18.32 | 18.48 | 280,240 | -0.47(-2.48%) |
Dec 02, 2022 | 18.84 | 19.02 | 18.51 | 18.95 | 291,172 | -0.05(-0.26%) |
Dec 01, 2022 | 19.33 | 19.49 | 18.89 | 19.00 | 142,509 | -0.18(-0.94%) |
Nov 30, 2022 | 18.88 | 19.48 | 18.50 | 19.18 | 444,584 | +0.22(+1.16%) |
Nov 29, 2022 | 18.87 | 19.18 | 18.75 | 18.96 | 166,683 | -0.02(-0.11%) |
Nov 28, 2022 | 19.40 | 19.54 | 18.96 | 18.98 | 174,471 | -0.59(-3.01%) |
Nov 25, 2022 | 19.51 | 19.71 | 19.47 | 19.57 | 60,361 | +0.04(+0.20%) |
Nov 23, 2022 | 18.98 | 19.66 | 18.98 | 19.53 | 128,459 | +0.49(+2.57%) |
Nov 22, 2022 | 18.97 | 19.40 | 18.86 | 19.04 | 208,552 | +0.12(+0.63%) |
Nov 21, 2022 | 19.02 | 19.12 | 18.76 | 18.92 | 420,943 | -0.18(-0.94%) |
Nov 18, 2022 | 19.12 | 19.16 | 18.70 | 19.10 | 286,742 | +0.27(+1.43%) |
Nov 17, 2022 | 18.99 | 19.20 | 18.60 | 18.83 | 233,566 | -0.18(-0.95%) |
Nov 16, 2022 | 19.28 | 19.37 | 18.98 | 19.01 | 223,910 | -0.45(-2.31%) |
Nov 15, 2022 | 19.82 | 20.16 | 19.40 | 19.46 | 256,385 | -0.03(-0.15%) |
Nov 14, 2022 | 19.78 | 20.12 | 19.13 | 19.49 | 434,645 | -0.29(-1.47%) |
Nov 11, 2022 | 19.68 | 20.23 | 19.66 | 19.78 | 312,703 | +0.29(+1.49%) |
Nov 10, 2022 | 18.83 | 19.73 | 18.74 | 19.49 | 557,606 | +1.35(+7.44%) |
Nov 09, 2022 | 18.56 | 18.92 | 18.07 | 18.14 | 447,846 | -0.60(-3.20%) |
Nov 08, 2022 | 17.97 | 18.95 | 17.90 | 18.74 | 467,203 | +0.77(+4.28%) |
Nov 07, 2022 | 17.80 | 18.05 | 17.33 | 17.97 | 418,321 | +0.18(+1.01%) |
Nov 04, 2022 | 18.93 | 19.05 | 17.64 | 17.79 | 572,054 | -0.95(-5.07%) |
Nov 03, 2022 | 19.89 | 20.00 | 18.65 | 18.74 | 494,967 | -1.51(-7.46%) |
Nov 02, 2022 | 20.78 | 20.95 | 20.22 | 20.25 | 282,480 | -0.70(-3.34%) |
Nov 01, 2022 | 20.70 | 21.05 | 20.69 | 20.95 | 265,456 | +0.49(+2.39%) |
Oct 31, 2022 | 21.08 | 21.08 | 20.40 | 20.46 | 238,079 | -0.66(-3.13%) |
Oct 28, 2022 | 20.57 | 21.36 | 20.45 | 21.12 | 338,698 | +0.67(+3.28%) |
Oct 27, 2022 | 20.27 | 20.89 | 20.21 | 20.45 | 179,340 | +0.19(+0.94%) |
Oct 26, 2022 | 20.81 | 21.09 | 20.20 | 20.26 | 151,600 | -0.62(-2.97%) |
Oct 25, 2022 | 20.00 | 21.14 | 20.00 | 20.88 | 234,741 | +0.82(+4.09%) |
Oct 24, 2022 | 20.27 | 20.27 | 19.91 | 20.06 | 155,177 | -0.22(-1.08%) |
Oct 21, 2022 | 20.31 | 20.37 | 19.94 | 20.28 | 197,850 | +0.03(+0.15%) |
Oct 20, 2022 | 20.58 | 21.02 | 20.18 | 20.25 | 252,342 | -0.47(-2.27%) |
Oct 19, 2022 | 20.94 | 21.05 | 20.31 | 20.72 | 212,840 | -0.33(-1.57%) |
Oct 18, 2022 | 21.28 | 21.35 | 20.70 | 21.05 | 225,110 | +0.20(+0.96%) |
Oct 17, 2022 | 20.31 | 21.16 | 20.31 | 20.85 | 244,678 | +0.75(+3.73%) |
Oct 14, 2022 | 20.99 | 20.99 | 20.07 | 20.10 | 222,050 | -0.73(-3.50%) |
Oct 13, 2022 | 19.98 | 20.95 | 19.56 | 20.83 | 272,956 | +0.53(+2.61%) |
Oct 12, 2022 | 20.68 | 20.73 | 20.19 | 20.30 | 280,947 | -0.45(-2.17%) |
Oct 11, 2022 | 21.29 | 21.34 | 20.36 | 20.75 | 543,680 | -0.62(-2.90%) |
Oct 10, 2022 | 22.11 | 22.29 | 21.28 | 21.37 | 282,170 | -0.80(-3.61%) |
Oct 07, 2022 | 22.39 | 22.52 | 21.89 | 22.17 | 301,960 | -0.39(-1.73%) |
Oct 06, 2022 | 23.24 | 23.42 | 22.50 | 22.56 | 316,435 | -0.68(-2.93%) |
Oct 05, 2022 | 23.29 | 23.67 | 22.71 | 23.24 | 269,825 | -0.24(-1.02%) |
Oct 04, 2022 | 23.60 | 23.99 | 23.22 | 23.48 | 480,950 | +0.01(+0.04%) |
Oct 03, 2022 | 22.75 | 23.49 | 22.67 | 23.47 | 266,276 | +0.64(+2.80%) |
Sep 30, 2022 | 23.25 | 23.47 | 22.72 | 22.83 | 397,189 | -0.33(-1.42%) |
Sep 29, 2022 | 23.59 | 23.64 | 22.88 | 23.16 | 324,101 | -0.58(-2.44%) |
Sep 28, 2022 | 23.24 | 23.83 | 23.05 | 23.74 | 285,782 | +0.58(+2.50%) |
Sep 27, 2022 | 23.21 | 23.50 | 22.79 | 23.16 | 249,988 | +0.19(+0.83%) |
Sep 26, 2022 | 22.76 | 23.53 | 22.75 | 22.97 | 328,687 | +0.08(+0.35%) |
Sep 23, 2022 | 23.04 | 23.33 | 22.78 | 22.89 | 308,537 | -0.41(-1.76%) |
Sep 22, 2022 | 23.38 | 23.49 | 22.93 | 23.30 | 252,608 | -0.20(-0.85%) |
Sep 21, 2022 | 23.73 | 24.02 | 23.48 | 23.50 | 266,888 | -0.23(-0.97%) |
Sep 20, 2022 | 23.82 | 24.12 | 23.71 | 23.73 | 298,154 | -0.35(-1.45%) |
Sep 19, 2022 | 23.92 | 24.48 | 23.87 | 24.08 | 222,551 | -0.10(-0.41%) |
Sep 16, 2022 | 24.78 | 24.83 | 23.85 | 24.18 | 3,442,575 | -0.87(-3.47%) |
Sep 15, 2022 | 25.02 | 25.63 | 24.79 | 25.05 | 487,313 | -0.06(-0.24%) |
Sep 14, 2022 | 25.23 | 25.88 | 25.01 | 25.11 | 421,935 | -0.10(-0.40%) |
Sep 13, 2022 | 25.34 | 25.94 | 25.13 | 25.21 | 382,527 | -0.62(-2.40%) |
Sep 12, 2022 | 26.13 | 26.16 | 25.48 | 25.83 | 362,659 | -0.26(-1.00%) |
Sep 09, 2022 | 26.68 | 26.94 | 26.00 | 26.09 | 454,863 | -0.44(-1.66%) |
Sep 08, 2022 | 26.33 | 26.88 | 25.96 | 26.53 | 376,111 | +0.05(+0.19%) |
Sep 07, 2022 | 26.22 | 26.59 | 25.80 | 26.48 | 594,442 | +0.03(+0.11%) |
Sep 06, 2022 | 25.43 | 26.82 | 25.37 | 26.45 | 741,546 | +1.36(+5.42%) |
Sep 02, 2022 | 26.27 | 26.27 | 25.05 | 25.09 | 253,836 | -0.82(-3.16%) |
Sep 01, 2022 | 25.52 | 25.91 | 25.12 | 25.91 | 348,282 | +0.33(+1.29%) |
Aug 31, 2022 | 25.91 | 26.21 | 25.57 | 25.58 | 265,891 | -0.36(-1.39%) |
Aug 30, 2022 | 26.70 | 26.75 | 25.81 | 25.94 | 266,189 | -0.52(-1.97%) |
Aug 29, 2022 | 26.54 | 26.82 | 26.43 | 26.46 | 144,218 | -0.24(-0.90%) |
Aug 26, 2022 | 27.22 | 27.22 | 26.20 | 26.70 | 379,978 | -0.52(-1.91%) |
Aug 25, 2022 | 26.79 | 27.34 | 26.65 | 27.22 | 185,708 | +0.54(+2.02%) |
Aug 24, 2022 | 26.90 | 27.07 | 26.65 | 26.68 | 149,856 | -0.20(-0.74%) |
Aug 23, 2022 | 26.96 | 27.14 | 26.70 | 26.88 | 132,524 | -0.06(-0.22%) |
Aug 22, 2022 | 27.35 | 27.39 | 26.70 | 26.94 | 162,373 | -0.63(-2.29%) |
Aug 19, 2022 | 27.92 | 28.19 | 27.37 | 27.57 | 139,486 | -0.48(-1.71%) |
Aug 18, 2022 | 28.17 | 28.31 | 28.00 | 28.05 | 112,066 | -0.19(-0.67%) |
Aug 17, 2022 | 28.17 | 28.46 | 27.91 | 28.24 | 228,523 | -0.29(-1.02%) |
Aug 16, 2022 | 28.63 | 28.67 | 28.23 | 28.53 | 167,343 | -0.17(-0.59%) |
Aug 15, 2022 | 28.59 | 28.80 | 28.38 | 28.70 | 180,493 | +0.07(+0.24%) |
Aug 12, 2022 | 27.80 | 28.65 | 27.59 | 28.63 | 297,741 | +0.93(+3.36%) |
Aug 11, 2022 | 28.40 | 28.52 | 27.50 | 27.70 | 276,595 | -0.38(-1.35%) |
Aug 10, 2022 | 27.43 | 28.15 | 27.39 | 28.08 | 230,137 | +1.09(+4.04%) |
Aug 09, 2022 | 26.38 | 27.04 | 26.20 | 26.99 | 184,992 | +0.57(+2.16%) |
Aug 08, 2022 | 26.48 | 26.59 | 25.98 | 26.42 | 285,171 | +0.17(+0.65%) |
Aug 05, 2022 | 26.46 | 26.46 | 25.84 | 26.25 | 343,959 | -0.25(-0.94%) |
Aug 04, 2022 | 26.50 | 27.76 | 26.14 | 26.50 | 1,911,153 | +1.75(+7.07%) |
Aug 03, 2022 | 24.20 | 24.94 | 24.14 | 24.75 | 675,006 | +0.68(+2.83%) |
Aug 02, 2022 | 24.44 | 24.51 | 24.03 | 24.07 | 94,021 | -0.29(-1.19%) |
Aug 01, 2022 | 24.32 | 24.52 | 23.75 | 24.36 | 150,882 | +0.02(+0.08%) |
Jul 29, 2022 | 24.12 | 24.47 | 23.89 | 24.34 | 134,757 | +0.26(+1.08%) |
Jul 28, 2022 | 23.88 | 24.20 | 23.46 | 24.08 | 161,992 | +0.34(+1.43%) |
Jul 27, 2022 | 23.53 | 23.96 | 23.38 | 23.74 | 168,801 | +0.51(+2.20%) |
Jul 26, 2022 | 23.15 | 23.32 | 22.87 | 23.23 | 176,004 | +0.09(+0.39%) |
Jul 25, 2022 | 23.58 | 23.58 | 23.04 | 23.14 | 213,780 | -0.24(-1.03%) |
Jul 22, 2022 | 23.67 | 23.95 | 23.00 | 23.38 | 209,396 | -0.29(-1.23%) |
Jul 21, 2022 | 23.87 | 24.05 | 23.27 | 23.67 | 328,886 | -0.13(-0.55%) |
Jul 20, 2022 | 23.26 | 24.00 | 23.09 | 23.80 | 660,285 | +0.54(+2.32%) |
Jul 19, 2022 | 23.27 | 23.58 | 23.00 | 23.26 | 338,012 | +0.35(+1.53%) |
Jul 18, 2022 | 22.71 | 23.53 | 22.71 | 22.91 | 185,016 | +0.37(+1.64%) |
Jul 15, 2022 | 22.14 | 22.88 | 21.80 | 22.54 | 198,101 | +0.87(+4.01%) |
Jul 14, 2022 | 21.92 | 21.99 | 21.48 | 21.67 | 309,571 | -0.50(-2.26%) |
Jul 13, 2022 | 21.91 | 22.32 | 21.58 | 22.17 | 120,154 | -0.13(-0.58%) |
Jul 12, 2022 | 22.24 | 22.34 | 21.41 | 22.30 | 186,820 | +0.01(+0.04%) |
Jul 11, 2022 | 22.72 | 22.94 | 22.16 | 22.29 | 156,655 | -0.61(-2.66%) |
Jul 08, 2022 | 23.21 | 23.55 | 22.70 | 22.90 | 145,009 | -0.50(-2.14%) |
Jul 07, 2022 | 23.04 | 23.96 | 23.04 | 23.40 | 312,033 | +0.14(+0.60%) |
Jul 06, 2022 | 23.51 | 23.74 | 22.98 | 23.26 | 131,812 | -0.30(-1.27%) |
Jul 05, 2022 | 22.36 | 23.65 | 22.15 | 23.56 | 224,299 | +0.79(+3.47%) |
Jul 01, 2022 | 22.31 | 23.19 | 22.17 | 22.77 | 164,818 | +0.38(+1.70%) |
Jun 30, 2022 | 21.92 | 22.59 | 21.55 | 22.39 | 309,475 | +0.22(+0.99%) |
Jun 29, 2022 | 22.50 | 22.83 | 21.85 | 22.17 | 211,643 | -0.45(-1.99%) |
Jun 28, 2022 | 23.47 | 23.86 | 22.48 | 22.62 | 193,879 | -0.72(-3.08%) |
Jun 27, 2022 | 23.27 | 24.10 | 23.19 | 23.34 | 217,828 | +0.00(+0.00%) |
Jun 24, 2022 | 23.47 | 25.24 | 23.01 | 23.34 | 2,645,226 | +0.03(+0.13%) |
Jun 23, 2022 | 23.48 | 24.77 | 23.10 | 23.31 | 260,256 | -0.13(-0.55%) |
Jun 22, 2022 | 23.38 | 24.25 | 23.34 | 23.44 | 178,845 | -0.32(-1.35%) |
Jun 21, 2022 | 23.55 | 24.67 | 23.52 | 23.76 | 250,106 | +0.31(+1.32%) |
Jun 17, 2022 | 23.43 | 23.68 | 22.58 | 23.45 | 613,476 | +0.21(+0.90%) |
Jun 16, 2022 | 23.37 | 23.70 | 22.80 | 23.24 | 216,819 | -0.72(-3.01%) |
Jun 15, 2022 | 22.81 | 24.53 | 22.81 | 23.96 | 298,657 | +1.20(+5.27%) |
Jun 14, 2022 | 22.98 | 23.33 | 22.52 | 22.76 | 267,499 | -0.20(-0.87%) |
Jun 13, 2022 | 23.86 | 23.86 | 22.75 | 22.96 | 260,863 | -1.61(-6.55%) |
Jun 10, 2022 | 25.49 | 25.68 | 24.50 | 24.57 | 222,506 | -1.39(-5.35%) |
Jun 09, 2022 | 26.54 | 27.15 | 25.88 | 25.96 | 226,331 | -0.59(-2.22%) |
Jun 08, 2022 | 26.00 | 26.58 | 25.73 | 26.55 | 163,136 | +0.45(+1.72%) |
Jun 07, 2022 | 25.44 | 26.12 | 25.40 | 26.10 | 218,833 | +0.41(+1.60%) |
Jun 06, 2022 | 25.78 | 26.34 | 25.46 | 25.69 | 207,988 | +0.36(+1.42%) |
Jun 03, 2022 | 25.24 | 25.78 | 24.76 | 25.33 | 206,572 | -0.11(-0.43%) |
Jun 02, 2022 | 25.18 | 25.90 | 25.13 | 25.44 | 315,024 | +0.33(+1.31%) |
Jun 01, 2022 | 26.64 | 26.64 | 24.99 | 25.11 | 260,449 | -1.08(-4.12%) |
May 31, 2022 | 26.37 | 26.65 | 26.02 | 26.19 | 350,461 | -0.40(-1.50%) |
May 27, 2022 | 26.19 | 26.66 | 26.04 | 26.59 | 174,712 | +0.53(+2.03%) |
May 26, 2022 | 24.96 | 26.38 | 24.96 | 26.06 | 228,357 | +1.08(+4.32%) |
May 25, 2022 | 23.94 | 25.30 | 23.94 | 24.98 | 210,139 | +0.94(+3.91%) |
May 24, 2022 | 25.01 | 25.55 | 23.32 | 24.04 | 304,992 | -1.02(-4.07%) |
May 23, 2022 | 24.59 | 25.39 | 23.92 | 25.06 | 376,999 | +0.58(+2.37%) |
May 20, 2022 | 24.64 | 24.67 | 23.71 | 24.48 | 266,904 | +0.05(+0.20%) |
May 19, 2022 | 24.32 | 24.79 | 24.23 | 24.43 | 167,225 | +0.03(+0.12%) |
May 18, 2022 | 24.41 | 24.88 | 23.92 | 24.40 | 268,996 | -0.31(-1.25%) |
May 17, 2022 | 24.49 | 24.88 | 24.14 | 24.71 | 430,388 | +0.56(+2.32%) |
May 16, 2022 | 24.37 | 25.03 | 24.12 | 24.15 | 458,501 | -0.25(-1.02%) |
May 13, 2022 | 24.35 | 25.02 | 24.24 | 24.40 | 671,949 | +0.50(+2.09%) |
May 12, 2022 | 23.85 | 25.09 | 23.68 | 23.90 | 299,863 | -0.16(-0.67%) |
May 11, 2022 | 24.45 | 25.46 | 23.86 | 24.06 | 143,122 | -0.40(-1.64%) |
May 10, 2022 | 24.97 | 25.40 | 23.64 | 24.46 | 259,197 | -0.29(-1.17%) |
May 09, 2022 | 25.00 | 25.45 | 24.59 | 24.75 | 425,436 | -0.55(-2.17%) |
May 06, 2022 | 26.69 | 27.50 | 25.01 | 25.30 | 477,430 | -1.45(-5.42%) |
May 05, 2022 | 27.33 | 29.59 | 26.15 | 26.75 | 499,202 | -0.05(-0.19%) |
May 04, 2022 | 27.04 | 27.38 | 25.62 | 26.80 | 219,267 | +0.71(+2.72%) |
May 03, 2022 | 26.54 | 26.88 | 25.89 | 26.09 | 117,060 | -0.56(-2.10%) |
May 02, 2022 | 25.69 | 26.75 | 25.62 | 26.65 | 184,583 | +0.82(+3.17%) |
Apr 29, 2022 | 26.46 | 26.70 | 25.81 | 25.83 | 96,625 | -0.64(-2.42%) |
Apr 28, 2022 | 26.47 | 26.87 | 26.07 | 26.47 | 135,252 | +0.23(+0.88%) |
Apr 27, 2022 | 26.10 | 26.97 | 26.08 | 26.24 | 89,412 | -0.03(-0.11%) |
Apr 26, 2022 | 27.09 | 27.09 | 26.25 | 26.27 | 150,527 | -1.00(-3.67%) |
Apr 25, 2022 | 27.29 | 27.79 | 26.87 | 27.27 | 100,667 | -0.13(-0.47%) |
Apr 22, 2022 | 26.96 | 27.89 | 26.90 | 27.40 | 133,076 | +0.35(+1.29%) |
Apr 21, 2022 | 28.57 | 28.57 | 27.00 | 27.05 | 152,150 | -1.22(-4.32%) |
Apr 20, 2022 | 28.35 | 28.81 | 27.91 | 28.27 | 97,729 | -0.02(-0.07%) |
Apr 19, 2022 | 28.63 | 29.32 | 28.16 | 28.29 | 93,656 | -0.39(-1.36%) |
Apr 18, 2022 | 29.21 | 29.80 | 28.45 | 28.68 | 144,061 | -0.78(-2.65%) |
Apr 14, 2022 | 28.82 | 29.62 | 28.82 | 29.46 | 137,468 | +0.72(+2.51%) |
Apr 13, 2022 | 27.91 | 29.01 | 27.31 | 28.74 | 176,301 | +1.23(+4.47%) |
Apr 12, 2022 | 27.55 | 28.27 | 27.31 | 27.51 | 1,156,526 | +0.22(+0.81%) |
Apr 11, 2022 | 27.26 | 28.29 | 26.79 | 27.29 | 125,310 | -0.11(-0.40%) |
Apr 08, 2022 | 27.68 | 28.15 | 27.24 | 27.40 | 133,105 | -0.49(-1.76%) |
Apr 07, 2022 | 28.86 | 29.12 | 27.74 | 27.89 | 349,514 | -0.98(-3.39%) |
Apr 06, 2022 | 28.52 | 29.16 | 28.12 | 28.87 | 248,619 | -0.10(-0.35%) |
Apr 05, 2022 | 30.05 | 30.55 | 28.86 | 28.97 | 297,012 | -0.47(-1.60%) |
Apr 04, 2022 | 28.95 | 29.69 | 28.77 | 29.44 | 194,894 | +0.34(+1.17%) |
Apr 01, 2022 | 28.73 | 29.74 | 28.47 | 29.10 | 222,872 | +0.98(+3.49%) |
Mar 31, 2022 | 28.62 | 28.91 | 27.90 | 28.12 | 632,328 | -0.46(-1.61%) |
Mar 30, 2022 | 30.09 | 30.24 | 28.55 | 28.58 | 170,683 | -1.60(-5.30%) |
Mar 29, 2022 | 29.43 | 30.29 | 29.24 | 30.18 | 328,385 | +1.11(+3.82%) |
Mar 28, 2022 | 28.98 | 29.37 | 28.43 | 29.07 | 171,998 | +0.25(+0.87%) |
Mar 25, 2022 | 30.38 | 30.58 | 28.64 | 28.82 | 194,657 | -1.92(-6.25%) |
Mar 24, 2022 | 30.31 | 30.86 | 30.00 | 30.74 | 96,980 | +0.81(+2.71%) |
Mar 23, 2022 | 30.07 | 30.69 | 29.82 | 29.93 | 118,662 | -0.50(-1.64%) |
Mar 22, 2022 | 30.68 | 31.20 | 30.13 | 30.43 | 129,734 | -0.07(-0.23%) |
Mar 21, 2022 | 30.91 | 31.05 | 30.22 | 30.50 | 416,004 | -0.30(-0.97%) |
Mar 18, 2022 | 30.95 | 31.54 | 30.60 | 30.80 | 473,373 | -0.20(-0.65%) |
Mar 17, 2022 | 30.33 | 31.16 | 29.86 | 31.00 | 359,212 | +0.60(+1.97%) |
Mar 16, 2022 | 30.00 | 30.87 | 30.00 | 30.40 | 324,391 | +0.55(+1.84%) |
Mar 15, 2022 | 29.01 | 29.89 | 28.71 | 29.85 | 187,474 | +0.85(+2.93%) |
Mar 14, 2022 | 28.85 | 30.37 | 28.48 | 29.00 | 282,586 | +0.45(+1.58%) |
Mar 11, 2022 | 30.03 | 30.53 | 28.47 | 28.55 | 450,651 | -1.13(-3.81%) |
Mar 10, 2022 | 30.04 | 30.47 | 28.92 | 29.68 | 334,063 | +1.09(+3.81%) |
Mar 09, 2022 | 28.00 | 29.49 | 27.68 | 28.59 | 136,422 | +1.19(+4.34%) |
Mar 08, 2022 | 26.79 | 27.82 | 26.40 | 27.40 | 229,560 | +0.81(+3.05%) |
Mar 07, 2022 | 27.33 | 27.75 | 26.47 | 26.59 | 197,394 | -0.87(-3.17%) |
Mar 04, 2022 | 27.69 | 27.69 | 26.83 | 27.46 | 106,726 | -0.70(-2.49%) |
Mar 03, 2022 | 29.26 | 29.26 | 27.86 | 28.16 | 200,329 | -0.88(-3.03%) |
Mar 02, 2022 | 29.65 | 30.20 | 28.91 | 29.04 | 85,915 | -0.54(-1.83%) |