Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 12.42 | 12.71 | 12.27 | 12.35 | 31,699 | -0.08(-0.64%) |
Mar 30, 2023 | 13.69 | 13.69 | 12.40 | 12.43 | 9,459 | -0.21(-1.66%) |
Mar 29, 2023 | 12.42 | 12.80 | 12.42 | 12.64 | 16,267 | +0.14(+1.12%) |
Mar 28, 2023 | 12.15 | 13.13 | 11.98 | 12.50 | 29,952 | +0.50(+4.17%) |
Mar 27, 2023 | 12.05 | 12.19 | 11.88 | 12.00 | 71,637 | -0.05(-0.41%) |
Mar 24, 2023 | 12.00 | 12.16 | 11.86 | 12.05 | 46,183 | -0.20(-1.63%) |
Mar 23, 2023 | 12.35 | 12.65 | 12.00 | 12.25 | 71,598 | -0.10(-0.81%) |
Mar 22, 2023 | 12.75 | 12.91 | 12.28 | 12.35 | 58,021 | -0.44(-3.44%) |
Mar 21, 2023 | 13.60 | 13.93 | 12.76 | 12.79 | 36,077 | -0.76(-5.61%) |
Mar 20, 2023 | 13.53 | 13.55 | 12.57 | 13.55 | 32,177 | -0.10(-0.73%) |
Mar 17, 2023 | 13.97 | 14.18 | 13.53 | 13.65 | 27,502 | -0.25(-1.80%) |
Mar 16, 2023 | 13.72 | 14.01 | 13.59 | 13.90 | 32,551 | +0.10(+0.72%) |
Mar 15, 2023 | 13.64 | 13.89 | 13.55 | 13.80 | 33,306 | +0.25(+1.85%) |
Mar 14, 2023 | 12.99 | 14.38 | 12.99 | 13.55 | 56,164 | +0.48(+3.67%) |
Mar 13, 2023 | 12.75 | 13.38 | 12.00 | 13.07 | 141,490 | -0.31(-2.32%) |
Mar 10, 2023 | 14.66 | 14.80 | 12.71 | 13.38 | 364,524 | -1.74(-11.51%) |
Mar 09, 2023 | 15.43 | 15.50 | 14.65 | 15.12 | 160,423 | -0.75(-4.73%) |
Mar 08, 2023 | 16.08 | 16.08 | 15.71 | 15.87 | 43,331 | -0.11(-0.69%) |
Mar 07, 2023 | 16.32 | 16.32 | 15.75 | 15.98 | 71,479 | -0.05(-0.31%) |
Mar 06, 2023 | 16.75 | 16.75 | 15.91 | 16.03 | 104,097 | -0.72(-4.30%) |
Mar 03, 2023 | 17.00 | 17.25 | 16.63 | 16.75 | 93,097 | -0.23(-1.33%) |
Mar 02, 2023 | 16.95 | 17.00 | 16.85 | 16.98 | 19,687 | +0.03(+0.15%) |
Mar 01, 2023 | 17.21 | 17.50 | 16.95 | 16.95 | 30,705 | -0.33(-1.91%) |
Feb 28, 2023 | 17.56 | 17.65 | 16.88 | 17.28 | 77,091 | -0.30(-1.71%) |
Feb 27, 2023 | 18.48 | 18.48 | 17.55 | 17.58 | 49,457 | -0.80(-4.35%) |
Feb 24, 2023 | 18.70 | 18.72 | 18.38 | 18.38 | 34,288 | -0.31(-1.66%) |
Feb 23, 2023 | 18.70 | 18.75 | 18.52 | 18.69 | 29,483 | -0.01(-0.05%) |
Feb 22, 2023 | 18.75 | 18.80 | 18.54 | 18.70 | 36,365 | +0.01(+0.05%) |
Feb 21, 2023 | 18.55 | 18.85 | 18.55 | 18.69 | 21,723 | -0.16(-0.85%) |
Feb 17, 2023 | 18.88 | 18.98 | 17.55 | 18.85 | 156,121 | -0.05(-0.26%) |
Feb 16, 2023 | 19.10 | 19.10 | 18.84 | 18.90 | 61,905 | -0.18(-0.94%) |
Feb 15, 2023 | 19.00 | 19.11 | 18.96 | 19.08 | 24,413 | +0.18(+0.95%) |
Feb 14, 2023 | 19.10 | 19.11 | 18.72 | 18.90 | 39,058 | -0.18(-0.92%) |
Feb 13, 2023 | 19.48 | 19.48 | 19.01 | 19.07 | 41,589 | -0.41(-2.08%) |
Feb 10, 2023 | 19.50 | 19.50 | 19.17 | 19.48 | 38,299 | -0.01(-0.05%) |
Feb 09, 2023 | 19.35 | 19.50 | 19.25 | 19.49 | 35,328 | +0.33(+1.72%) |
Feb 08, 2023 | 19.01 | 19.34 | 19.00 | 19.16 | 92,460 | +0.17(+0.90%) |
Feb 07, 2023 | 18.48 | 19.00 | 18.45 | 18.99 | 98,753 | +0.57(+3.09%) |
Feb 06, 2023 | 18.43 | 18.50 | 18.25 | 18.42 | 86,279 | +0.15(+0.82%) |
Feb 03, 2023 | 18.41 | 18.49 | 18.09 | 18.27 | 65,198 | -0.16(-0.87%) |
Feb 02, 2023 | 17.85 | 18.49 | 17.85 | 18.43 | 69,942 | +0.62(+3.48%) |
Feb 01, 2023 | 17.99 | 18.30 | 17.78 | 17.81 | 44,187 | -0.07(-0.39%) |
Jan 31, 2023 | 17.85 | 17.95 | 17.70 | 17.88 | 29,439 | +0.18(+1.02%) |
Jan 30, 2023 | 17.80 | 17.98 | 17.60 | 17.70 | 80,490 | +0.18(+1.03%) |
Jan 27, 2023 | 17.75 | 18.00 | 17.40 | 17.52 | 48,107 | -0.12(-0.68%) |
Jan 26, 2023 | 17.72 | 18.50 | 17.49 | 17.64 | 34,448 | +0.02(+0.11%) |
Jan 25, 2023 | 17.60 | 17.84 | 17.46 | 17.62 | 44,956 | +0.02(+0.11%) |
Jan 24, 2023 | 17.35 | 18.00 | 17.35 | 17.60 | 45,259 | +0.25(+1.44%) |
Jan 23, 2023 | 17.22 | 17.50 | 17.00 | 17.35 | 55,608 | +0.50(+2.97%) |
Jan 20, 2023 | 17.00 | 18.51 | 16.85 | 16.85 | 100,248 | -0.20(-1.17%) |
Jan 19, 2023 | 17.84 | 17.86 | 16.63 | 17.05 | 95,894 | -0.60(-3.40%) |
Jan 18, 2023 | 17.90 | 18.00 | 17.12 | 17.65 | 21,729 | -0.35(-1.94%) |
Jan 17, 2023 | 16.77 | 19.48 | 16.11 | 18.00 | 151,648 | +1.25(+7.46%) |
Jan 13, 2023 | 17.50 | 17.50 | 16.25 | 16.75 | 11,313 | +0.25(+1.52%) |
Jan 12, 2023 | 15.66 | 17.02 | 15.66 | 16.50 | 43,697 | -0.02(-0.12%) |
Jan 11, 2023 | 16.15 | 16.91 | 15.42 | 16.52 | 82,602 | +0.42(+2.61%) |
Jan 10, 2023 | 16.50 | 16.93 | 16.10 | 16.10 | 9,752 | -0.30(-1.83%) |
Jan 09, 2023 | 16.97 | 16.97 | 16.05 | 16.40 | 15,561 | +0.15(+0.92%) |
Jan 06, 2023 | 16.59 | 16.80 | 16.25 | 16.25 | 19,018 | -0.15(-0.91%) |
Jan 05, 2023 | 16.55 | 16.64 | 16.22 | 16.40 | 8,316 | -0.08(-0.49%) |
Jan 04, 2023 | 15.95 | 16.50 | 15.91 | 16.48 | 9,947 | +0.58(+3.65%) |
Jan 03, 2023 | 16.00 | 16.20 | 15.47 | 15.90 | 28,377 | -0.12(-0.75%) |
Dec 30, 2022 | 15.67 | 16.02 | 15.46 | 16.02 | 47,611 | +0.27(+1.71%) |
Dec 29, 2022 | 15.72 | 16.64 | 15.56 | 15.75 | 61,492 | -0.70(-4.26%) |
Dec 28, 2022 | 16.90 | 16.99 | 16.45 | 16.45 | 25,332 | -0.55(-3.24%) |
Dec 27, 2022 | 16.68 | 17.34 | 16.65 | 17.00 | 20,362 | +0.30(+1.80%) |
Dec 23, 2022 | 16.80 | 16.80 | 16.69 | 16.70 | 14,836 | -0.02(-0.12%) |
Dec 22, 2022 | 17.00 | 17.05 | 16.70 | 16.72 | 21,430 | -0.28(-1.65%) |
Dec 21, 2022 | 17.00 | 17.20 | 16.81 | 17.00 | 41,388 | +0.07(+0.41%) |
Dec 20, 2022 | 17.00 | 17.00 | 16.70 | 16.93 | 23,709 | +0.01(+0.06%) |
Dec 19, 2022 | 17.96 | 18.00 | 16.41 | 16.92 | 32,129 | -0.06(-0.35%) |
Dec 16, 2022 | 16.96 | 17.00 | 16.80 | 16.98 | 20,523 | +0.53(+3.22%) |
Dec 15, 2022 | 16.96 | 16.99 | 16.44 | 16.45 | 20,981 | -0.52(-3.06%) |
Dec 14, 2022 | 17.05 | 17.05 | 16.68 | 16.97 | 16,688 | -0.00(-0.01%) |
Dec 13, 2022 | 17.15 | 17.20 | 16.97 | 16.97 | 17,881 | -0.03(-0.17%) |
Dec 12, 2022 | 17.00 | 17.10 | 16.80 | 17.00 | 20,251 | +0.00(+0.00%) |
Dec 09, 2022 | 17.04 | 17.10 | 16.49 | 17.00 | 31,158 | -0.04(-0.23%) |
Dec 08, 2022 | 16.90 | 17.35 | 16.90 | 17.04 | 18,129 | +0.04(+0.24%) |
Dec 07, 2022 | 17.30 | 17.30 | 16.90 | 17.00 | 7,807 | -0.08(-0.47%) |
Dec 06, 2022 | 17.70 | 17.70 | 17.08 | 17.08 | 13,734 | -0.72(-4.04%) |
Dec 05, 2022 | 17.83 | 17.95 | 17.26 | 17.80 | 31,661 | +0.26(+1.48%) |
Dec 02, 2022 | 17.95 | 17.95 | 17.50 | 17.54 | 23,105 | -0.26(-1.46%) |
Dec 01, 2022 | 17.50 | 17.80 | 17.44 | 17.80 | 12,927 | +0.22(+1.25%) |
Nov 30, 2022 | 17.49 | 17.60 | 16.85 | 17.58 | 18,086 | +0.08(+0.46%) |
Nov 29, 2022 | 17.75 | 17.85 | 17.05 | 17.50 | 13,414 | -0.25(-1.41%) |
Nov 28, 2022 | 17.85 | 18.00 | 17.73 | 17.75 | 11,370 | -0.15(-0.84%) |
Nov 25, 2022 | 17.85 | 17.90 | 16.98 | 17.90 | 5,809 | -0.06(-0.33%) |
Nov 23, 2022 | 17.00 | 18.00 | 17.00 | 17.96 | 14,661 | +1.16(+6.90%) |
Nov 22, 2022 | 17.86 | 17.93 | 16.35 | 16.80 | 23,235 | -1.09(-6.09%) |
Nov 21, 2022 | 17.99 | 18.00 | 17.25 | 17.89 | 18,509 | -0.11(-0.61%) |
Nov 18, 2022 | 16.70 | 18.00 | 16.70 | 18.00 | 12,752 | +0.70(+4.05%) |
Nov 17, 2022 | 16.50 | 17.30 | 16.30 | 17.30 | 34,503 | +1.00(+6.13%) |
Nov 16, 2022 | 16.95 | 16.95 | 16.12 | 16.30 | 30,632 | +0.16(+0.99%) |
Nov 15, 2022 | 16.50 | 16.95 | 16.14 | 16.14 | 18,152 | +0.14(+0.88%) |
Nov 14, 2022 | 16.25 | 16.60 | 16.00 | 16.00 | 25,189 | +0.00(+0.00%) |
Nov 11, 2022 | 15.27 | 16.06 | 15.27 | 16.00 | 14,256 | +0.00(+0.00%) |
Nov 10, 2022 | 15.65 | 16.30 | 15.50 | 16.00 | 39,301 | +1.50(+10.34%) |
Nov 09, 2022 | 16.01 | 16.95 | 14.21 | 14.50 | 44,114 | -1.00(-6.45%) |
Nov 08, 2022 | 16.00 | 16.05 | 15.30 | 15.50 | 13,793 | -0.10(-0.64%) |
Nov 07, 2022 | 16.18 | 16.99 | 15.50 | 15.60 | 28,706 | -0.40(-2.50%) |
Nov 04, 2022 | 15.50 | 16.00 | 15.05 | 16.00 | 8,851 | +0.27(+1.72%) |
Nov 03, 2022 | 15.09 | 15.73 | 15.03 | 15.73 | 12,170 | +0.64(+4.24%) |
Nov 02, 2022 | 15.20 | 15.20 | 15.05 | 15.09 | 7,300 | -0.11(-0.72%) |
Nov 01, 2022 | 15.20 | 15.23 | 15.10 | 15.20 | 5,300 | +0.20(+1.33%) |
Oct 31, 2022 | 15.24 | 15.30 | 15.00 | 15.00 | 13,284 | -0.25(-1.64%) |
Oct 28, 2022 | 15.35 | 15.35 | 15.07 | 15.25 | 13,987 | -0.04(-0.26%) |
Oct 27, 2022 | 15.25 | 15.35 | 15.10 | 15.29 | 5,175 | +0.21(+1.37%) |
Oct 26, 2022 | 15.20 | 15.50 | 14.50 | 15.08 | 18,286 | -0.21(-1.35%) |
Oct 25, 2022 | 15.08 | 15.53 | 15.05 | 15.29 | 15,216 | +0.09(+0.59%) |
Oct 24, 2022 | 15.89 | 15.89 | 15.20 | 15.20 | 13,714 | -0.40(-2.56%) |
Oct 21, 2022 | 15.63 | 15.90 | 15.07 | 15.60 | 15,452 | +0.10(+0.65%) |
Oct 20, 2022 | 15.30 | 15.50 | 14.85 | 15.50 | 18,106 | +0.20(+1.31%) |
Oct 19, 2022 | 15.30 | 15.40 | 14.21 | 15.30 | 42,862 | +0.05(+0.33%) |
Oct 18, 2022 | 14.89 | 15.54 | 14.86 | 15.25 | 25,974 | +0.48(+3.25%) |
Oct 17, 2022 | 14.00 | 14.99 | 14.00 | 14.77 | 21,895 | +0.80(+5.73%) |
Oct 14, 2022 | 15.00 | 15.00 | 13.96 | 13.97 | 2,337 | +0.07(+0.50%) |
Oct 13, 2022 | 13.95 | 14.00 | 13.80 | 13.90 | 9,643 | +0.11(+0.80%) |
Oct 12, 2022 | 14.00 | 14.00 | 13.78 | 13.79 | 5,843 | -0.20(-1.43%) |
Oct 11, 2022 | 14.08 | 14.08 | 13.82 | 13.99 | 6,023 | -0.06(-0.43%) |
Oct 10, 2022 | 14.27 | 14.27 | 13.98 | 14.05 | 13,073 | +0.05(+0.36%) |
Oct 07, 2022 | 14.95 | 15.00 | 14.00 | 14.00 | 34,060 | -0.40(-2.78%) |
Oct 06, 2022 | 13.78 | 15.29 | 13.60 | 14.40 | 28,707 | +0.50(+3.60%) |
Oct 05, 2022 | 13.85 | 13.90 | 13.60 | 13.90 | 14,928 | +0.00(+0.00%) |
Oct 04, 2022 | 13.90 | 14.00 | 13.85 | 13.90 | 18,150 | +0.05(+0.36%) |
Oct 03, 2022 | 13.30 | 13.90 | 13.30 | 13.85 | 28,181 | +0.35(+2.59%) |
Sep 30, 2022 | 13.48 | 13.50 | 13.17 | 13.50 | 6,682 | +0.30(+2.27%) |
Sep 29, 2022 | 12.95 | 13.39 | 12.70 | 13.20 | 20,040 | -0.30(-2.22%) |
Sep 28, 2022 | 13.95 | 13.95 | 13.25 | 13.50 | 32,931 | -0.40(-2.88%) |
Sep 27, 2022 | 14.01 | 14.01 | 13.57 | 13.90 | 19,747 | +0.14(+1.02%) |
Sep 26, 2022 | 13.78 | 14.20 | 13.76 | 13.76 | 19,397 | +0.00(+0.00%) |
Sep 23, 2022 | 14.87 | 15.01 | 13.36 | 13.76 | 96,263 | -1.12(-7.53%) |
Sep 22, 2022 | 15.20 | 15.59 | 14.81 | 14.88 | 32,887 | -0.35(-2.30%) |
Sep 21, 2022 | 15.35 | 15.78 | 15.20 | 15.23 | 8,797 | +0.03(+0.20%) |
Sep 20, 2022 | 15.79 | 15.79 | 15.15 | 15.20 | 14,816 | -0.18(-1.17%) |
Sep 19, 2022 | 15.05 | 15.78 | 15.05 | 15.38 | 25,092 | +0.38(+2.53%) |
Sep 16, 2022 | 15.39 | 15.50 | 15.00 | 15.00 | 42,570 | -0.20(-1.32%) |
Sep 15, 2022 | 15.49 | 15.49 | 15.06 | 15.20 | 19,358 | +0.10(+0.66%) |
Sep 14, 2022 | 15.23 | 15.35 | 15.05 | 15.10 | 29,979 | -0.10(-0.66%) |
Sep 13, 2022 | 15.68 | 16.00 | 15.05 | 15.20 | 40,991 | -0.53(-3.37%) |
Sep 12, 2022 | 16.15 | 16.15 | 15.68 | 15.73 | 23,902 | -0.32(-1.99%) |
Sep 09, 2022 | 16.00 | 16.18 | 15.95 | 16.05 | 11,330 | +0.05(+0.31%) |
Sep 08, 2022 | 16.00 | 16.00 | 15.92 | 16.00 | 7,010 | +0.00(+0.00%) |
Sep 07, 2022 | 16.00 | 16.21 | 15.60 | 16.00 | 36,082 | +0.00(+0.00%) |
Sep 06, 2022 | 16.00 | 16.30 | 15.74 | 16.00 | 36,189 | -0.05(-0.31%) |
Sep 02, 2022 | 16.41 | 16.45 | 16.00 | 16.05 | 40,511 | +0.00(+0.00%) |
Sep 01, 2022 | 16.50 | 16.50 | 16.05 | 16.05 | 33,273 | -0.35(-2.13%) |
Aug 31, 2022 | 16.26 | 16.69 | 16.16 | 16.40 | 10,648 | -0.10(-0.61%) |
Aug 30, 2022 | 16.95 | 17.15 | 16.26 | 16.50 | 14,644 | -0.31(-1.84%) |
Aug 29, 2022 | 16.30 | 17.00 | 16.12 | 16.81 | 30,115 | +0.71(+4.41%) |
Aug 26, 2022 | 16.76 | 16.79 | 16.10 | 16.10 | 28,889 | -0.40(-2.42%) |
Aug 25, 2022 | 16.36 | 16.85 | 16.27 | 16.50 | 44,398 | +0.00(+0.00%) |
Aug 24, 2022 | 16.15 | 16.95 | 16.15 | 16.50 | 11,596 | +0.36(+2.23%) |
Aug 23, 2022 | 16.97 | 16.97 | 16.10 | 16.14 | 19,313 | +0.14(+0.88%) |
Aug 22, 2022 | 16.10 | 16.47 | 15.95 | 16.00 | 32,993 | +0.00(+0.00%) |
Aug 19, 2022 | 16.99 | 16.99 | 16.00 | 16.00 | 44,124 | -0.70(-4.19%) |
Aug 18, 2022 | 16.75 | 16.85 | 16.60 | 16.70 | 24,576 | -0.06(-0.36%) |
Aug 17, 2022 | 17.45 | 17.45 | 16.69 | 16.76 | 27,158 | -0.69(-3.95%) |
Aug 16, 2022 | 17.40 | 17.75 | 17.01 | 17.45 | 76,178 | +0.05(+0.29%) |
Aug 15, 2022 | 17.50 | 18.24 | 17.15 | 17.40 | 21,316 | +0.00(+0.00%) |
Aug 12, 2022 | 17.75 | 18.00 | 16.50 | 17.40 | 51,598 | +1.10(+6.75%) |
Aug 11, 2022 | 16.51 | 16.51 | 16.30 | 16.30 | 49,062 | -0.20(-1.21%) |
Aug 10, 2022 | 17.47 | 17.98 | 16.50 | 16.50 | 54,858 | -0.97(-5.55%) |
Aug 09, 2022 | 16.99 | 18.10 | 16.41 | 17.47 | 58,326 | +0.72(+4.30%) |
Aug 08, 2022 | 16.50 | 17.50 | 16.30 | 16.75 | 9,788 | +0.40(+2.45%) |
Aug 05, 2022 | 16.35 | 16.45 | 16.22 | 16.35 | 7,075 | -0.05(-0.30%) |
Aug 04, 2022 | 16.93 | 16.93 | 16.40 | 16.40 | 19,593 | -0.20(-1.20%) |
Aug 03, 2022 | 17.40 | 17.50 | 16.60 | 16.60 | 32,342 | -0.50(-2.92%) |
Aug 02, 2022 | 17.23 | 17.40 | 16.45 | 17.10 | 18,374 | +0.02(+0.12%) |
Aug 01, 2022 | 17.60 | 17.98 | 16.30 | 17.08 | 24,139 | +0.58(+3.52%) |
Jul 29, 2022 | 16.29 | 18.88 | 16.21 | 16.50 | 11,078 | +0.30(+1.85%) |
Jul 28, 2022 | 16.35 | 16.60 | 16.20 | 16.20 | 26,995 | -0.05(-0.31%) |
Jul 27, 2022 | 16.50 | 16.50 | 16.15 | 16.25 | 14,291 | -0.07(-0.43%) |
Jul 26, 2022 | 16.48 | 16.59 | 16.32 | 16.32 | 5,945 | -0.16(-0.97%) |
Jul 25, 2022 | 16.89 | 16.89 | 16.30 | 16.48 | 8,554 | +0.04(+0.24%) |
Jul 22, 2022 | 16.35 | 16.50 | 16.03 | 16.44 | 9,238 | +0.14(+0.86%) |
Jul 21, 2022 | 16.70 | 16.75 | 16.20 | 16.30 | 15,480 | -0.36(-2.16%) |
Jul 20, 2022 | 16.34 | 17.20 | 16.34 | 16.66 | 10,944 | +0.06(+0.36%) |
Jul 19, 2022 | 16.80 | 16.90 | 16.02 | 16.60 | 26,008 | -0.20(-1.19%) |
Jul 18, 2022 | 16.93 | 17.00 | 16.60 | 16.80 | 10,323 | +0.05(+0.30%) |
Jul 15, 2022 | 17.25 | 17.30 | 16.65 | 16.75 | 50,547 | -0.58(-3.35%) |
Jul 14, 2022 | 17.50 | 17.60 | 17.33 | 17.33 | 3,100 | -0.32(-1.81%) |
Jul 13, 2022 | 17.66 | 17.70 | 17.50 | 17.65 | 7,831 | -0.15(-0.84%) |
Jul 12, 2022 | 17.80 | 17.80 | 17.37 | 17.80 | 19,311 | -0.10(-0.56%) |
Jul 11, 2022 | 18.15 | 18.20 | 17.80 | 17.90 | 9,078 | -0.25(-1.38%) |
Jul 08, 2022 | 18.15 | 18.25 | 18.00 | 18.15 | 4,466 | -0.15(-0.82%) |
Jul 07, 2022 | 18.20 | 18.50 | 18.15 | 18.30 | 7,309 | +0.15(+0.83%) |
Jul 06, 2022 | 18.35 | 18.35 | 18.10 | 18.15 | 12,153 | -0.10(-0.55%) |
Jul 05, 2022 | 18.55 | 18.68 | 18.22 | 18.25 | 8,223 | -0.26(-1.40%) |
Jul 01, 2022 | 18.99 | 19.29 | 18.51 | 18.51 | 4,316 | +0.01(+0.05%) |
Jun 30, 2022 | 18.90 | 18.90 | 17.66 | 18.50 | 11,409 | -0.40(-2.12%) |
Jun 29, 2022 | 18.90 | 18.99 | 18.70 | 18.90 | 4,859 | +0.20(+1.07%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.50 | 18.70 | 4,366 | +0.48(+2.63%) |
Jun 27, 2022 | 18.25 | 18.35 | 18.06 | 18.22 | 11,347 | +0.02(+0.11%) |
Jun 24, 2022 | 18.25 | 18.68 | 18.20 | 18.20 | 12,367 | -0.05(-0.27%) |
Jun 23, 2022 | 18.22 | 18.75 | 18.15 | 18.25 | 10,466 | -0.05(-0.27%) |
Jun 22, 2022 | 19.01 | 19.11 | 18.02 | 18.30 | 41,542 | -0.80(-4.19%) |
Jun 21, 2022 | 19.22 | 20.11 | 19.00 | 19.10 | 13,566 | -1.00(-4.98%) |
Jun 17, 2022 | 18.42 | 20.17 | 18.42 | 20.10 | 11,532 | +1.10(+5.79%) |
Jun 16, 2022 | 19.74 | 19.75 | 18.25 | 19.00 | 41,260 | -0.75(-3.80%) |
Jun 15, 2022 | 19.26 | 19.75 | 18.99 | 19.75 | 11,953 | +0.45(+2.33%) |
Jun 14, 2022 | 19.20 | 20.40 | 18.97 | 19.30 | 13,901 | -0.05(-0.26%) |
Jun 13, 2022 | 20.35 | 20.35 | 19.07 | 19.35 | 44,323 | -1.10(-5.38%) |
Jun 10, 2022 | 20.90 | 20.90 | 20.25 | 20.45 | 19,143 | -0.55(-2.62%) |
Jun 09, 2022 | 20.50 | 21.00 | 20.35 | 21.00 | 11,688 | +0.50(+2.44%) |
Jun 08, 2022 | 21.00 | 21.00 | 20.50 | 20.50 | 11,394 | -0.45(-2.15%) |
Jun 07, 2022 | 20.91 | 20.95 | 20.56 | 20.95 | 16,474 | +0.20(+0.96%) |
Jun 06, 2022 | 20.90 | 21.00 | 20.51 | 20.75 | 7,403 | +0.35(+1.72%) |
Jun 03, 2022 | 20.50 | 20.70 | 20.08 | 20.40 | 3,835 | -0.15(-0.73%) |
Jun 02, 2022 | 20.45 | 20.65 | 20.45 | 20.55 | 1,452 | +0.10(+0.49%) |
Jun 01, 2022 | 20.58 | 20.70 | 20.20 | 20.45 | 10,129 | +0.35(+1.74%) |
May 31, 2022 | 20.00 | 20.59 | 19.99 | 20.10 | 26,050 | +0.11(+0.55%) |
May 27, 2022 | 20.00 | 20.21 | 19.90 | 19.99 | 19,928 | +0.18(+0.91%) |
May 26, 2022 | 19.00 | 20.65 | 18.93 | 19.81 | 28,589 | +0.82(+4.32%) |
May 25, 2022 | 19.02 | 21.40 | 18.35 | 18.99 | 23,151 | +0.08(+0.42%) |
May 24, 2022 | 19.00 | 20.90 | 18.89 | 18.91 | 16,049 | +0.02(+0.11%) |
May 23, 2022 | 19.15 | 19.25 | 18.75 | 18.89 | 20,266 | -0.17(-0.89%) |
May 20, 2022 | 19.98 | 20.13 | 19.06 | 19.06 | 24,861 | -0.56(-2.85%) |
May 19, 2022 | 19.55 | 20.00 | 19.55 | 19.62 | 3,317 | -0.13(-0.66%) |
May 18, 2022 | 20.10 | 20.10 | 19.54 | 19.75 | 9,929 | -0.25(-1.25%) |
May 17, 2022 | 19.99 | 20.19 | 19.88 | 20.00 | 8,539 | +0.25(+1.27%) |
May 16, 2022 | 19.99 | 20.09 | 19.75 | 19.75 | 12,289 | -0.24(-1.20%) |
May 13, 2022 | 20.39 | 20.39 | 19.64 | 19.99 | 16,817 | -0.26(-1.28%) |
May 12, 2022 | 20.40 | 20.40 | 19.52 | 20.25 | 21,528 | +0.37(+1.86%) |
May 11, 2022 | 19.85 | 21.91 | 19.50 | 19.88 | 43,868 | +0.03(+0.15%) |
May 10, 2022 | 19.10 | 21.99 | 19.10 | 19.85 | 20,507 | +0.75(+3.93%) |
May 09, 2022 | 20.40 | 20.99 | 19.00 | 19.10 | 51,293 | -1.20(-5.91%) |
May 06, 2022 | 20.92 | 21.99 | 18.00 | 20.30 | 40,294 | -0.70(-3.33%) |
May 05, 2022 | 21.52 | 21.53 | 20.77 | 21.00 | 21,436 | -0.53(-2.46%) |
May 04, 2022 | 22.00 | 22.25 | 21.52 | 21.53 | 18,373 | -0.47(-2.14%) |
May 03, 2022 | 21.99 | 22.50 | 21.47 | 22.00 | 10,389 | +0.00(+0.00%) |
May 02, 2022 | 22.55 | 22.71 | 21.40 | 22.00 | 33,296 | +0.00(+0.00%) |
Apr 29, 2022 | 22.25 | 22.25 | 21.67 | 22.00 | 33,769 | -0.25(-1.12%) |
Apr 28, 2022 | 22.50 | 22.50 | 22.11 | 22.25 | 16,160 | -0.20(-0.89%) |
Apr 27, 2022 | 22.55 | 23.00 | 22.35 | 22.45 | 29,205 | -0.05(-0.22%) |
Apr 26, 2022 | 23.50 | 23.50 | 22.35 | 22.50 | 45,524 | -0.35(-1.53%) |
Apr 25, 2022 | 22.85 | 23.00 | 22.75 | 22.85 | 106,598 | +0.05(+0.22%) |
Apr 22, 2022 | 22.75 | 22.85 | 22.25 | 22.80 | 23,670 | +0.05(+0.22%) |
Apr 21, 2022 | 23.10 | 23.10 | 22.70 | 22.75 | 20,226 | -0.15(-0.66%) |
Apr 20, 2022 | 22.88 | 23.11 | 22.80 | 22.90 | 40,999 | +0.05(+0.22%) |
Apr 19, 2022 | 22.70 | 23.00 | 22.70 | 22.85 | 56,337 | -0.15(-0.65%) |
Apr 18, 2022 | 23.61 | 23.80 | 22.05 | 23.00 | 38,243 | -0.99(-4.13%) |
Apr 14, 2022 | 24.16 | 24.30 | 23.61 | 23.99 | 27,608 | -0.31(-1.28%) |
Apr 13, 2022 | 24.30 | 24.50 | 24.20 | 24.30 | 9,949 | -0.05(-0.21%) |
Apr 12, 2022 | 24.55 | 24.60 | 24.04 | 24.35 | 19,449 | -0.15(-0.61%) |
Apr 11, 2022 | 24.45 | 26.00 | 24.02 | 24.50 | 66,059 | -0.02(-0.08%) |
Apr 08, 2022 | 24.55 | 24.70 | 24.05 | 24.52 | 20,029 | +0.02(+0.08%) |
Apr 07, 2022 | 24.50 | 24.75 | 24.02 | 24.50 | 14,580 | +0.00(+0.00%) |
Apr 06, 2022 | 24.60 | 24.75 | 24.02 | 24.50 | 22,307 | -0.16(-0.65%) |
Apr 05, 2022 | 24.90 | 24.99 | 24.07 | 24.66 | 38,643 | -0.09(-0.36%) |
Apr 04, 2022 | 25.00 | 25.00 | 24.00 | 24.75 | 53,360 | -0.15(-0.60%) |