Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.14 | 18.30 | 18.04 | 18.30 | 14,372 | +0.33(+1.81%) |
Apr 27, 2023 | 18.31 | 18.31 | 17.92 | 17.98 | 18,365 | -0.50(-2.72%) |
Apr 26, 2023 | 18.87 | 18.87 | 18.32 | 18.48 | 39,987 | -0.24(-1.29%) |
Apr 25, 2023 | 19.54 | 19.54 | 18.72 | 18.72 | 24,286 | -0.89(-4.56%) |
Apr 24, 2023 | 19.26 | 19.62 | 19.25 | 19.62 | 5,624 | +0.29(+1.49%) |
Apr 21, 2023 | 19.31 | 19.33 | 19.14 | 19.33 | 8,691 | -0.03(-0.17%) |
Apr 20, 2023 | 19.38 | 19.43 | 19.27 | 19.36 | 7,938 | -0.02(-0.12%) |
Apr 19, 2023 | 19.55 | 19.57 | 19.29 | 19.39 | 12,142 | -0.23(-1.16%) |
Apr 18, 2023 | 19.83 | 19.83 | 19.61 | 19.61 | 13,853 | -0.29(-1.46%) |
Apr 17, 2023 | 19.89 | 20.10 | 19.80 | 19.91 | 16,248 | +0.15(+0.74%) |
Apr 14, 2023 | 19.69 | 19.76 | 19.66 | 19.76 | 5,530 | +0.10(+0.51%) |
Apr 13, 2023 | 19.47 | 19.67 | 19.47 | 19.66 | 10,839 | +0.33(+1.69%) |
Apr 12, 2023 | 19.10 | 19.43 | 19.10 | 19.33 | 13,024 | +0.25(+1.32%) |
Apr 11, 2023 | 18.72 | 19.08 | 18.71 | 19.08 | 15,162 | +0.47(+2.50%) |
Apr 10, 2023 | 18.46 | 18.61 | 18.46 | 18.61 | 4,087 | +0.13(+0.71%) |
Apr 06, 2023 | 18.41 | 18.49 | 18.41 | 18.48 | 35,884 | +0.11(+0.61%) |
Apr 05, 2023 | 18.39 | 18.43 | 18.11 | 18.37 | 3,423 | -0.04(-0.20%) |
Apr 04, 2023 | 18.35 | 18.57 | 18.30 | 18.41 | 16,707 | +0.08(+0.45%) |
Apr 03, 2023 | 18.23 | 18.33 | 18.13 | 18.33 | 32,831 | +0.33(+1.85%) |
Mar 31, 2023 | 17.81 | 18.05 | 17.81 | 17.99 | 10,938 | +0.23(+1.29%) |
Mar 30, 2023 | 17.64 | 17.78 | 17.63 | 17.76 | 10,759 | +0.24(+1.36%) |
Mar 29, 2023 | 17.24 | 17.58 | 17.24 | 17.53 | 16,068 | +0.28(+1.65%) |
Mar 28, 2023 | 17.18 | 17.29 | 17.08 | 17.24 | 5,852 | +0.19(+1.14%) |
Mar 27, 2023 | 16.81 | 17.05 | 16.81 | 17.05 | 15,156 | +0.49(+2.93%) |
Mar 24, 2023 | 16.42 | 16.62 | 16.33 | 16.56 | 31,618 | -0.11(-0.65%) |
Mar 23, 2023 | 17.00 | 17.03 | 16.64 | 16.67 | 7,550 | -0.07(-0.41%) |
Mar 22, 2023 | 17.02 | 17.05 | 16.74 | 16.74 | 6,604 | -0.24(-1.42%) |
Mar 21, 2023 | 16.83 | 17.00 | 16.83 | 16.98 | 4,505 | +0.38(+2.31%) |
Mar 20, 2023 | 16.46 | 16.60 | 16.46 | 16.60 | 5,787 | +0.05(+0.31%) |
Mar 17, 2023 | 16.66 | 16.95 | 16.54 | 16.54 | 35,515 | -0.28(-1.66%) |
Mar 16, 2023 | 16.54 | 16.85 | 16.42 | 16.82 | 15,190 | +0.30(+1.78%) |
Mar 15, 2023 | 16.43 | 17.01 | 16.39 | 16.53 | 97,245 | -0.86(-4.97%) |
Mar 14, 2023 | 17.35 | 17.64 | 17.35 | 17.39 | 6,484 | +0.08(+0.49%) |
Mar 13, 2023 | 17.71 | 17.71 | 17.15 | 17.31 | 55,617 | -0.46(-2.57%) |
Mar 10, 2023 | 18.07 | 18.08 | 17.71 | 17.76 | 20,278 | -0.13(-0.71%) |
Mar 09, 2023 | 18.44 | 18.47 | 17.89 | 17.89 | 14,470 | -0.44(-2.42%) |
Mar 08, 2023 | 18.42 | 18.54 | 18.32 | 18.34 | 6,310 | +0.01(+0.07%) |
Mar 07, 2023 | 18.58 | 18.75 | 18.28 | 18.32 | 13,353 | -0.18(-0.96%) |
Mar 06, 2023 | 18.31 | 18.55 | 18.31 | 18.50 | 23,612 | +0.31(+1.69%) |
Mar 03, 2023 | 17.83 | 18.28 | 17.76 | 18.19 | 8,428 | +0.41(+2.30%) |
Mar 02, 2023 | 17.67 | 17.83 | 17.67 | 17.78 | 11,793 | +0.10(+0.58%) |
Mar 01, 2023 | 17.56 | 17.76 | 17.56 | 17.68 | 7,935 | +0.15(+0.85%) |
Feb 28, 2023 | 17.99 | 17.99 | 17.53 | 17.53 | 95,099 | -0.34(-1.93%) |
Feb 27, 2023 | 17.63 | 17.97 | 17.63 | 17.88 | 27,802 | +0.34(+1.91%) |
Feb 24, 2023 | 17.45 | 17.56 | 17.44 | 17.54 | 8,286 | -0.01(-0.07%) |
Feb 23, 2023 | 17.63 | 17.70 | 17.49 | 17.55 | 9,713 | +0.12(+0.71%) |
Feb 22, 2023 | 17.45 | 17.50 | 17.36 | 17.43 | 5,881 | +0.04(+0.21%) |
Feb 21, 2023 | 17.62 | 17.70 | 17.39 | 17.39 | 13,774 | -0.27(-1.55%) |
Feb 17, 2023 | 17.83 | 17.89 | 17.63 | 17.67 | 51,723 | -0.16(-0.87%) |
Feb 16, 2023 | 17.64 | 17.89 | 17.64 | 17.82 | 22,783 | +0.05(+0.26%) |
Feb 15, 2023 | 18.03 | 18.04 | 17.62 | 17.77 | 32,307 | -0.42(-2.31%) |
Feb 14, 2023 | 18.53 | 18.53 | 17.99 | 18.19 | 74,562 | -0.30(-1.61%) |
Feb 13, 2023 | 18.58 | 18.69 | 18.45 | 18.49 | 12,929 | -0.10(-0.53%) |
Feb 10, 2023 | 18.60 | 18.80 | 18.55 | 18.59 | 11,054 | -0.09(-0.47%) |
Feb 09, 2023 | 19.10 | 19.10 | 18.65 | 18.68 | 10,688 | -0.22(-1.19%) |
Feb 08, 2023 | 19.08 | 19.27 | 18.81 | 18.90 | 9,938 | -0.20(-1.07%) |
Feb 07, 2023 | 18.85 | 19.53 | 18.85 | 19.11 | 6,124 | +0.22(+1.18%) |
Feb 06, 2023 | 18.97 | 19.15 | 18.69 | 18.88 | 16,301 | -0.34(-1.79%) |
Feb 03, 2023 | 19.26 | 19.29 | 19.13 | 19.23 | 18,423 | -0.25(-1.29%) |
Feb 02, 2023 | 19.89 | 19.89 | 19.39 | 19.48 | 12,619 | -0.31(-1.55%) |
Feb 01, 2023 | 19.81 | 19.91 | 19.38 | 19.79 | 24,107 | +0.11(+0.54%) |
Jan 31, 2023 | 19.74 | 19.84 | 19.63 | 19.68 | 14,325 | +0.05(+0.25%) |
Jan 30, 2023 | 19.89 | 20.08 | 19.61 | 19.63 | 10,381 | -0.43(-2.13%) |
Jan 27, 2023 | 20.47 | 20.47 | 19.99 | 20.06 | 18,334 | -0.41(-2.00%) |
Jan 26, 2023 | 20.61 | 20.61 | 20.42 | 20.47 | 12,909 | -0.08(-0.39%) |
Jan 25, 2023 | 20.64 | 20.65 | 20.36 | 20.55 | 22,515 | -0.16(-0.78%) |
Jan 24, 2023 | 20.75 | 20.75 | 20.26 | 20.71 | 12,957 | -0.11(-0.54%) |
Jan 23, 2023 | 20.69 | 21.07 | 20.69 | 20.82 | 33,524 | +0.22(+1.08%) |
Jan 20, 2023 | 20.58 | 20.60 | 20.16 | 20.60 | 48,928 | +0.47(+2.32%) |
Jan 19, 2023 | 20.40 | 20.41 | 20.03 | 20.13 | 16,249 | -0.08(-0.41%) |
Jan 18, 2023 | 20.52 | 20.56 | 20.21 | 20.22 | 16,014 | +0.09(+0.46%) |
Jan 17, 2023 | 20.09 | 20.26 | 20.08 | 20.12 | 4,892 | -0.11(-0.55%) |
Jan 13, 2023 | 19.99 | 20.41 | 19.99 | 20.23 | 46,882 | +0.13(+0.65%) |
Jan 12, 2023 | 20.16 | 20.32 | 19.99 | 20.10 | 9,826 | +0.17(+0.84%) |
Jan 11, 2023 | 19.75 | 20.03 | 19.75 | 19.94 | 9,672 | +0.21(+1.09%) |
Jan 10, 2023 | 19.49 | 19.83 | 19.37 | 19.72 | 11,010 | +0.35(+1.83%) |
Jan 09, 2023 | 19.47 | 19.57 | 19.37 | 19.37 | 101,771 | +0.10(+0.53%) |
Jan 06, 2023 | 18.82 | 19.27 | 18.72 | 19.27 | 6,052 | +0.67(+3.61%) |
Jan 05, 2023 | 18.33 | 18.63 | 18.29 | 18.59 | 8,280 | +0.18(+0.96%) |
Jan 04, 2023 | 18.27 | 18.49 | 18.17 | 18.42 | 14,662 | -0.00(-0.00%) |
Jan 03, 2023 | 18.71 | 18.93 | 18.39 | 18.42 | 91,539 | -0.07(-0.40%) |
Dec 30, 2022 | 18.58 | 18.73 | 18.47 | 18.49 | 80,021 | -0.32(-1.71%) |
Dec 29, 2022 | 18.85 | 19.05 | 18.54 | 18.81 | 124,616 | +0.29(+1.57%) |
Dec 28, 2022 | 18.55 | 19.27 | 18.31 | 18.52 | 24,636 | +0.12(+0.64%) |
Dec 27, 2022 | 18.36 | 18.52 | 18.03 | 18.40 | 23,343 | +0.05(+0.29%) |
Dec 23, 2022 | 18.03 | 18.38 | 17.80 | 18.35 | 89,985 | +0.35(+1.92%) |
Dec 22, 2022 | 18.24 | 18.24 | 17.88 | 18.00 | 64,502 | -0.12(-0.65%) |
Dec 21, 2022 | 17.89 | 18.22 | 17.86 | 18.12 | 5,325 | +0.33(+1.86%) |
Dec 20, 2022 | 17.79 | 17.88 | 17.78 | 17.79 | 8,024 | +0.16(+0.91%) |
Dec 19, 2022 | 17.62 | 17.80 | 17.54 | 17.63 | 10,486 | +0.01(+0.05%) |
Dec 16, 2022 | 17.70 | 17.71 | 17.57 | 17.62 | 13,890 | -0.22(-1.24%) |
Dec 15, 2022 | 17.95 | 17.95 | 17.74 | 17.84 | 15,829 | -0.04(-0.20%) |
Dec 14, 2022 | 18.05 | 18.05 | 17.85 | 17.88 | 6,759 | -0.23(-1.27%) |
Dec 13, 2022 | 18.45 | 18.52 | 18.00 | 18.11 | 42,797 | +0.31(+1.74%) |
Dec 12, 2022 | 17.87 | 17.92 | 17.72 | 17.80 | 9,956 | -0.07(-0.40%) |
Dec 09, 2022 | 17.80 | 17.88 | 17.61 | 17.87 | 23,208 | +0.08(+0.43%) |
Dec 08, 2022 | 17.82 | 17.95 | 17.63 | 17.79 | 74,639 | -0.04(-0.20%) |
Dec 07, 2022 | 17.92 | 18.12 | 17.83 | 17.83 | 11,250 | -0.05(-0.28%) |
Dec 06, 2022 | 17.83 | 17.92 | 17.65 | 17.88 | 30,036 | +0.09(+0.50%) |
Dec 05, 2022 | 18.18 | 18.26 | 17.79 | 17.79 | 24,159 | -0.45(-2.48%) |
Dec 02, 2022 | 18.21 | 18.31 | 18.19 | 18.24 | 7,988 | -0.21(-1.13%) |
Dec 01, 2022 | 18.29 | 18.55 | 18.29 | 18.45 | 15,589 | -0.00(-0.02%) |
Nov 30, 2022 | 18.50 | 18.50 | 18.18 | 18.46 | 22,354 | +0.04(+0.24%) |
Nov 29, 2022 | 18.36 | 18.41 | 18.22 | 18.41 | 7,456 | +0.39(+2.17%) |
Nov 28, 2022 | 18.34 | 18.34 | 18.02 | 18.02 | 6,837 | -0.28(-1.55%) |
Nov 25, 2022 | 18.32 | 18.43 | 18.31 | 18.31 | 4,757 | +0.05(+0.29%) |
Nov 23, 2022 | 18.08 | 18.25 | 18.08 | 18.25 | 9,615 | +0.22(+1.24%) |
Nov 22, 2022 | 17.69 | 18.04 | 17.69 | 18.03 | 4,617 | +0.36(+2.05%) |
Nov 21, 2022 | 17.65 | 17.69 | 17.52 | 17.67 | 23,046 | -0.10(-0.55%) |
Nov 18, 2022 | 17.67 | 17.81 | 17.67 | 17.76 | 6,841 | -0.04(-0.20%) |
Nov 17, 2022 | 17.83 | 17.83 | 17.52 | 17.80 | 9,474 | -0.24(-1.33%) |
Nov 16, 2022 | 18.47 | 18.74 | 18.00 | 18.04 | 13,290 | -0.45(-2.45%) |
Nov 15, 2022 | 18.43 | 18.73 | 18.36 | 18.49 | 17,050 | +0.31(+1.71%) |
Nov 14, 2022 | 18.20 | 18.40 | 18.13 | 18.18 | 36,009 | +0.11(+0.59%) |
Nov 11, 2022 | 18.49 | 18.49 | 17.90 | 18.08 | 29,735 | -0.04(-0.20%) |
Nov 10, 2022 | 17.78 | 18.11 | 17.74 | 18.11 | 30,790 | +0.59(+3.39%) |
Nov 09, 2022 | 17.58 | 17.77 | 17.48 | 17.52 | 10,764 | +0.08(+0.46%) |
Nov 08, 2022 | 17.30 | 17.52 | 17.18 | 17.44 | 15,069 | +0.35(+2.02%) |
Nov 07, 2022 | 17.09 | 17.16 | 17.04 | 17.09 | 5,543 | +0.12(+0.73%) |
Nov 04, 2022 | 17.31 | 17.31 | 16.78 | 16.97 | 10,325 | +0.12(+0.74%) |
Nov 03, 2022 | 17.37 | 17.37 | 16.84 | 16.84 | 29,426 | -0.40(-2.31%) |
Nov 02, 2022 | 17.45 | 17.64 | 16.94 | 17.24 | 78,152 | -0.29(-1.64%) |
Nov 01, 2022 | 17.63 | 17.64 | 17.36 | 17.53 | 16,358 | +0.41(+2.39%) |
Oct 31, 2022 | 17.28 | 17.37 | 17.06 | 17.12 | 7,104 | -0.20(-1.17%) |
Oct 28, 2022 | 16.92 | 17.37 | 16.92 | 17.32 | 7,082 | +0.23(+1.35%) |
Oct 27, 2022 | 16.97 | 17.19 | 16.97 | 17.09 | 6,003 | +0.21(+1.23%) |
Oct 26, 2022 | 16.78 | 16.97 | 16.78 | 16.88 | 5,728 | +0.27(+1.63%) |
Oct 25, 2022 | 16.54 | 16.77 | 16.54 | 16.61 | 16,681 | -0.06(-0.37%) |
Oct 24, 2022 | 17.12 | 17.12 | 16.67 | 16.67 | 13,304 | -0.32(-1.88%) |
Oct 21, 2022 | 16.94 | 17.17 | 16.85 | 16.99 | 49,246 | -0.04(-0.26%) |
Oct 20, 2022 | 17.22 | 17.53 | 17.04 | 17.04 | 6,702 | -0.35(-2.04%) |
Oct 19, 2022 | 17.39 | 17.44 | 17.38 | 17.39 | 3,763 | -0.05(-0.30%) |
Oct 18, 2022 | 17.92 | 17.96 | 17.45 | 17.45 | 9,733 | -0.33(-1.85%) |
Oct 17, 2022 | 17.84 | 18.12 | 17.76 | 17.77 | 42,104 | +0.44(+2.56%) |
Oct 14, 2022 | 18.16 | 18.47 | 17.33 | 17.33 | 12,354 | -0.84(-4.64%) |
Oct 13, 2022 | 17.84 | 18.21 | 17.84 | 18.17 | 6,926 | +0.43(+2.45%) |
Oct 12, 2022 | 18.00 | 18.08 | 17.74 | 17.74 | 49,498 | -0.32(-1.77%) |
Oct 11, 2022 | 18.21 | 18.21 | 18.06 | 18.06 | 6,379 | -0.13(-0.73%) |
Oct 10, 2022 | 18.31 | 18.32 | 17.84 | 18.19 | 31,804 | -0.19(-1.01%) |
Oct 07, 2022 | 18.65 | 18.78 | 17.63 | 18.38 | 8,977 | -0.29(-1.57%) |
Oct 06, 2022 | 18.73 | 18.76 | 18.49 | 18.67 | 11,941 | +0.05(+0.27%) |
Oct 05, 2022 | 18.44 | 18.62 | 18.44 | 18.62 | 6,693 | -0.19(-1.02%) |
Oct 04, 2022 | 18.32 | 18.83 | 18.32 | 18.81 | 25,358 | +0.99(+5.54%) |
Oct 03, 2022 | 17.51 | 17.88 | 17.40 | 17.82 | 11,430 | +0.45(+2.58%) |
Sep 30, 2022 | 17.41 | 17.54 | 17.37 | 17.37 | 7,280 | -0.09(-0.51%) |
Sep 29, 2022 | 17.52 | 17.54 | 17.11 | 17.46 | 4,568 | -0.21(-1.18%) |
Sep 28, 2022 | 17.45 | 17.72 | 17.37 | 17.67 | 6,996 | +0.51(+2.95%) |
Sep 27, 2022 | 17.29 | 17.54 | 17.02 | 17.17 | 18,263 | -0.11(-0.65%) |
Sep 26, 2022 | 18.07 | 18.26 | 17.23 | 17.28 | 15,330 | -1.00(-5.48%) |
Sep 23, 2022 | 18.80 | 18.80 | 18.20 | 18.28 | 30,580 | -0.94(-4.88%) |
Sep 22, 2022 | 19.14 | 19.22 | 19.12 | 19.22 | 1,372 | +0.15(+0.79%) |
Sep 21, 2022 | 19.35 | 19.35 | 18.99 | 19.07 | 10,319 | -0.27(-1.42%) |
Sep 20, 2022 | 19.19 | 19.37 | 19.08 | 19.34 | 11,909 | -0.09(-0.47%) |
Sep 19, 2022 | 19.02 | 19.47 | 19.02 | 19.43 | 14,056 | +0.32(+1.67%) |
Sep 16, 2022 | 19.22 | 19.28 | 19.02 | 19.11 | 67,814 | -0.44(-2.27%) |
Sep 15, 2022 | 19.74 | 19.78 | 19.51 | 19.56 | 17,521 | -0.47(-2.37%) |
Sep 14, 2022 | 20.20 | 20.20 | 19.97 | 20.03 | 5,654 | +0.00(+0.01%) |
Sep 13, 2022 | 20.10 | 20.30 | 19.94 | 20.03 | 119,731 | -0.41(-2.03%) |
Sep 12, 2022 | 20.43 | 20.44 | 20.11 | 20.44 | 60,159 | +0.59(+3.00%) |
Sep 09, 2022 | 19.79 | 20.05 | 19.79 | 19.85 | 11,162 | +0.42(+2.19%) |
Sep 08, 2022 | 19.78 | 19.80 | 19.30 | 19.42 | 5,239 | -0.22(-1.13%) |
Sep 07, 2022 | 19.73 | 19.74 | 19.65 | 19.65 | 9,079 | +0.07(+0.34%) |
Sep 06, 2022 | 19.76 | 19.96 | 19.53 | 19.58 | 17,561 | -0.07(-0.34%) |
Sep 02, 2022 | 19.70 | 19.79 | 19.43 | 19.65 | 46,118 | +0.16(+0.82%) |
Sep 01, 2022 | 19.81 | 19.81 | 19.35 | 19.49 | 3,423 | -0.38(-1.92%) |
Aug 31, 2022 | 20.31 | 20.33 | 19.87 | 19.87 | 4,551 | -0.56(-2.74%) |
Aug 30, 2022 | 20.95 | 20.95 | 20.32 | 20.43 | 4,748 | -0.45(-2.15%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.84 | 20.87 | 5,895 | +0.08(+0.41%) |
Aug 26, 2022 | 21.09 | 21.09 | 20.77 | 20.79 | 8,595 | -0.11(-0.51%) |
Aug 25, 2022 | 20.75 | 20.94 | 20.75 | 20.90 | 5,063 | +0.12(+0.55%) |
Aug 24, 2022 | 21.10 | 21.10 | 20.78 | 20.78 | 9,417 | -0.14(-0.66%) |
Aug 23, 2022 | 20.92 | 21.03 | 20.88 | 20.92 | 6,446 | +0.20(+0.95%) |
Aug 22, 2022 | 20.75 | 20.88 | 20.52 | 20.72 | 10,421 | -0.30(-1.43%) |
Aug 19, 2022 | 21.16 | 21.22 | 20.99 | 21.02 | 6,176 | -0.25(-1.19%) |
Aug 18, 2022 | 21.30 | 21.30 | 21.23 | 21.28 | 1,996 | -0.20(-0.93%) |
Aug 17, 2022 | 21.57 | 21.69 | 21.45 | 21.48 | 8,801 | -0.36(-1.64%) |
Aug 16, 2022 | 22.12 | 22.12 | 21.84 | 21.84 | 3,161 | -0.26(-1.17%) |
Aug 15, 2022 | 22.07 | 22.16 | 21.94 | 22.09 | 9,854 | -0.22(-1.00%) |
Aug 12, 2022 | 22.07 | 22.39 | 22.03 | 22.32 | 7,080 | +0.38(+1.75%) |
Aug 11, 2022 | 21.85 | 22.00 | 21.85 | 21.93 | 2,377 | +0.34(+1.56%) |
Aug 10, 2022 | 21.47 | 21.87 | 21.41 | 21.60 | 21,488 | +0.36(+1.71%) |
Aug 09, 2022 | 21.37 | 21.63 | 21.06 | 21.23 | 8,342 | -0.18(-0.86%) |
Aug 08, 2022 | 21.02 | 21.55 | 21.02 | 21.42 | 56,012 | +0.59(+2.84%) |
Aug 05, 2022 | 20.60 | 20.83 | 20.60 | 20.83 | 1,504 | +0.05(+0.26%) |
Aug 04, 2022 | 20.94 | 21.00 | 20.77 | 20.77 | 2,447 | -0.05(-0.26%) |
Aug 03, 2022 | 20.72 | 20.91 | 20.72 | 20.83 | 1,626 | +0.02(+0.09%) |
Aug 02, 2022 | 20.94 | 20.94 | 20.59 | 20.81 | 7,020 | +0.01(+0.04%) |
Aug 01, 2022 | 21.17 | 21.18 | 20.43 | 20.80 | 5,099 | -0.31(-1.47%) |
Jul 29, 2022 | 21.10 | 21.45 | 21.10 | 21.11 | 7,347 | +0.15(+0.71%) |
Jul 28, 2022 | 20.80 | 20.97 | 20.66 | 20.96 | 5,261 | +0.40(+1.95%) |
Jul 27, 2022 | 20.43 | 20.56 | 20.30 | 20.56 | 8,639 | +0.35(+1.76%) |
Jul 26, 2022 | 20.28 | 20.39 | 20.14 | 20.20 | 5,565 | +0.13(+0.66%) |
Jul 25, 2022 | 19.94 | 20.10 | 19.92 | 20.07 | 12,698 | +0.08(+0.40%) |
Jul 22, 2022 | 20.30 | 20.40 | 19.95 | 19.99 | 2,730 | -0.42(-2.06%) |
Jul 21, 2022 | 20.60 | 20.60 | 20.23 | 20.41 | 6,050 | -0.42(-2.02%) |
Jul 20, 2022 | 20.67 | 20.83 | 20.67 | 20.83 | 2,505 | +0.07(+0.34%) |
Jul 19, 2022 | 20.61 | 20.81 | 20.49 | 20.76 | 20,642 | +0.59(+2.92%) |
Jul 18, 2022 | 20.07 | 20.41 | 20.07 | 20.17 | 1,990 | +0.39(+1.97%) |
Jul 15, 2022 | 19.43 | 19.79 | 19.43 | 19.78 | 8,262 | +0.48(+2.46%) |
Jul 14, 2022 | 19.76 | 19.76 | 19.24 | 19.31 | 4,292 | -0.45(-2.29%) |
Jul 13, 2022 | 19.55 | 20.22 | 19.55 | 19.76 | 13,249 | +0.00(+0.00%) |
Jul 12, 2022 | 19.99 | 20.13 | 19.65 | 19.76 | 27,573 | -0.43(-2.12%) |
Jul 11, 2022 | 20.67 | 20.85 | 20.19 | 20.19 | 7,576 | -0.71(-3.39%) |
Jul 08, 2022 | 21.16 | 21.29 | 20.85 | 20.90 | 8,884 | -0.14(-0.68%) |
Jul 07, 2022 | 20.99 | 21.12 | 20.98 | 21.04 | 5,020 | +0.16(+0.75%) |
Jul 06, 2022 | 21.23 | 21.23 | 20.65 | 20.88 | 11,484 | -0.53(-2.47%) |
Jul 05, 2022 | 21.80 | 21.80 | 21.22 | 21.41 | 10,057 | -0.46(-2.11%) |
Jul 01, 2022 | 21.70 | 21.91 | 21.67 | 21.87 | 5,549 | -0.21(-0.96%) |
Jun 30, 2022 | 22.15 | 22.24 | 21.59 | 22.08 | 31,822 | -0.41(-1.81%) |
Jun 29, 2022 | 22.91 | 22.91 | 22.47 | 22.49 | 6,139 | -0.33(-1.47%) |
Jun 28, 2022 | 23.27 | 23.27 | 22.65 | 22.83 | 71,534 | +0.24(+1.06%) |
Jun 27, 2022 | 22.37 | 22.83 | 22.37 | 22.59 | 30,328 | +0.18(+0.82%) |
Jun 24, 2022 | 22.43 | 22.70 | 21.97 | 22.40 | 52,030 | +0.28(+1.28%) |
Jun 23, 2022 | 23.16 | 23.25 | 21.96 | 22.12 | 27,870 | -0.99(-4.28%) |
Jun 22, 2022 | 23.35 | 23.39 | 22.97 | 23.11 | 20,507 | -0.09(-0.40%) |
Jun 21, 2022 | 24.06 | 24.06 | 22.82 | 23.20 | 128,987 | -2.02(-8.01%) |
Jun 17, 2022 | 25.36 | 25.39 | 25.08 | 25.22 | 11,668 | -0.02(-0.07%) |
Jun 16, 2022 | 25.20 | 25.25 | 24.95 | 25.24 | 38,291 | -0.65(-2.50%) |
Jun 15, 2022 | 25.66 | 25.92 | 25.66 | 25.88 | 4,428 | +0.59(+2.32%) |
Jun 14, 2022 | 25.75 | 25.75 | 25.14 | 25.30 | 7,731 | +0.07(+0.27%) |
Jun 13, 2022 | 25.95 | 26.12 | 25.23 | 25.23 | 8,973 | -1.22(-4.60%) |
Jun 10, 2022 | 26.81 | 26.86 | 26.24 | 26.45 | 29,244 | -0.82(-3.01%) |
Jun 09, 2022 | 27.86 | 27.86 | 27.12 | 27.27 | 21,988 | -0.78(-2.78%) |
Jun 08, 2022 | 28.39 | 28.39 | 27.97 | 28.05 | 3,806 | -0.20(-0.71%) |
Jun 07, 2022 | 28.18 | 28.44 | 27.96 | 28.25 | 23,610 | -0.07(-0.26%) |
Jun 06, 2022 | 28.94 | 28.94 | 28.31 | 28.32 | 27,275 | -0.37(-1.29%) |
Jun 03, 2022 | 28.78 | 29.00 | 28.65 | 28.69 | 5,195 | -0.17(-0.58%) |
Jun 02, 2022 | 28.68 | 28.86 | 28.63 | 28.86 | 3,469 | +0.31(+1.09%) |
Jun 01, 2022 | 28.79 | 28.79 | 28.17 | 28.55 | 11,965 | -0.16(-0.55%) |
May 31, 2022 | 28.06 | 29.14 | 28.06 | 28.71 | 36,338 | +2.12(+7.98%) |
May 27, 2022 | 26.39 | 26.64 | 26.34 | 26.59 | 6,788 | +0.24(+0.92%) |
May 26, 2022 | 26.09 | 26.34 | 26.04 | 26.34 | 4,580 | +0.55(+2.11%) |
May 25, 2022 | 25.54 | 25.93 | 25.54 | 25.80 | 4,708 | +0.29(+1.15%) |
May 24, 2022 | 25.46 | 25.52 | 25.06 | 25.51 | 57,353 | +0.22(+0.86%) |
May 23, 2022 | 25.03 | 25.51 | 25.03 | 25.29 | 3,724 | +0.39(+1.58%) |
May 20, 2022 | 23.93 | 24.90 | 23.93 | 24.89 | 10,310 | +0.92(+3.85%) |
May 19, 2022 | 24.71 | 24.71 | 23.96 | 23.97 | 11,220 | -0.66(-2.69%) |
May 18, 2022 | 25.58 | 25.58 | 24.47 | 24.63 | 10,605 | -0.79(-3.10%) |
May 17, 2022 | 25.97 | 25.98 | 25.39 | 25.42 | 12,268 | -0.23(-0.92%) |
May 16, 2022 | 24.99 | 25.66 | 24.99 | 25.66 | 2,841 | +0.64(+2.55%) |
May 13, 2022 | 25.20 | 25.27 | 25.02 | 25.02 | 1,885 | +0.10(+0.40%) |
May 12, 2022 | 24.99 | 25.07 | 24.92 | 24.92 | 2,379 | -0.09(-0.37%) |
May 11, 2022 | 25.26 | 25.44 | 25.01 | 25.01 | 12,703 | -0.03(-0.11%) |
May 10, 2022 | 25.46 | 25.46 | 24.74 | 25.04 | 4,696 | +0.00(+0.01%) |
May 09, 2022 | 25.74 | 25.85 | 24.91 | 25.03 | 6,629 | -1.07(-4.09%) |
May 06, 2022 | 26.37 | 26.45 | 26.10 | 26.10 | 2,445 | -0.27(-1.02%) |
May 05, 2022 | 26.84 | 26.89 | 26.16 | 26.37 | 5,123 | -0.52(-1.93%) |
May 04, 2022 | 26.83 | 27.19 | 26.78 | 26.89 | 21,855 | +0.16(+0.60%) |
May 03, 2022 | 26.76 | 27.05 | 26.73 | 26.73 | 9,758 | +0.13(+0.47%) |