Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.78 | 20.86 | 20.71 | 20.84 | 49,142 | +0.08(+0.39%) |
Apr 27, 2023 | 20.37 | 20.76 | 20.37 | 20.76 | 7,246 | +0.53(+2.64%) |
Apr 26, 2023 | 20.12 | 20.57 | 20.12 | 20.23 | 21,601 | +0.22(+1.09%) |
Apr 25, 2023 | 20.17 | 20.17 | 20.01 | 20.01 | 6,246 | -0.90(-4.30%) |
Apr 24, 2023 | 20.77 | 20.91 | 20.77 | 20.91 | 14,907 | +0.15(+0.74%) |
Apr 21, 2023 | 20.86 | 20.95 | 20.69 | 20.75 | 29,775 | -0.29(-1.37%) |
Apr 20, 2023 | 21.35 | 21.35 | 21.04 | 21.04 | 33,371 | -0.41(-1.90%) |
Apr 19, 2023 | 21.45 | 21.55 | 21.34 | 21.45 | 164,662 | -0.21(-0.96%) |
Apr 18, 2023 | 21.61 | 21.77 | 21.61 | 21.66 | 41,028 | -0.11(-0.50%) |
Apr 17, 2023 | 21.79 | 21.87 | 21.36 | 21.77 | 58,520 | -0.16(-0.73%) |
Apr 14, 2023 | 21.85 | 22.09 | 21.81 | 21.93 | 13,944 | -0.12(-0.53%) |
Apr 13, 2023 | 21.72 | 22.08 | 21.72 | 22.04 | 14,772 | +0.97(+4.60%) |
Apr 12, 2023 | 21.19 | 21.19 | 21.06 | 21.07 | 10,817 | -0.18(-0.83%) |
Apr 11, 2023 | 21.05 | 21.47 | 21.05 | 21.25 | 61,101 | +0.22(+1.05%) |
Apr 10, 2023 | 20.28 | 21.11 | 20.28 | 21.03 | 149,478 | +0.20(+0.96%) |
Apr 06, 2023 | 20.46 | 20.90 | 20.46 | 20.83 | 11,881 | +0.50(+2.47%) |
Apr 05, 2023 | 20.36 | 20.36 | 20.27 | 20.33 | 972 | -0.28(-1.35%) |
Apr 04, 2023 | 20.36 | 20.61 | 20.32 | 20.61 | 15,143 | +0.12(+0.58%) |
Apr 03, 2023 | 20.36 | 20.49 | 20.35 | 20.49 | 1,935 | +0.10(+0.49%) |
Mar 31, 2023 | 20.52 | 20.62 | 20.39 | 20.39 | 7,427 | -0.37(-1.78%) |
Mar 30, 2023 | 20.70 | 20.76 | 20.63 | 20.76 | 797 | +0.20(+0.97%) |
Mar 29, 2023 | 20.62 | 20.64 | 20.56 | 20.56 | 1,600 | -0.35(-1.66%) |
Mar 28, 2023 | 20.82 | 20.93 | 20.64 | 20.90 | 42,124 | +0.21(+1.01%) |
Mar 27, 2023 | 20.52 | 20.70 | 20.34 | 20.69 | 25,681 | +0.27(+1.32%) |
Mar 24, 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 400 | -0.48(-2.29%) |
Mar 23, 2023 | 20.83 | 21.08 | 20.82 | 20.90 | 26,869 | +0.21(+1.01%) |
Mar 22, 2023 | 20.73 | 20.96 | 20.69 | 20.69 | 16,942 | +0.04(+0.19%) |
Mar 21, 2023 | 20.73 | 20.75 | 20.58 | 20.66 | 11,174 | +0.65(+3.23%) |
Mar 20, 2023 | 20.08 | 20.10 | 19.83 | 20.01 | 20,206 | -0.39(-1.90%) |
Mar 17, 2023 | 20.49 | 20.49 | 20.37 | 20.40 | 2,098 | -0.46(-2.22%) |
Mar 16, 2023 | 20.66 | 20.91 | 20.47 | 20.86 | 6,241 | +0.24(+1.18%) |
Mar 15, 2023 | 20.66 | 20.66 | 20.38 | 20.62 | 14,244 | -0.31(-1.47%) |
Mar 14, 2023 | 20.90 | 21.08 | 20.84 | 20.92 | 31,281 | -0.03(-0.14%) |
Mar 13, 2023 | 20.63 | 20.99 | 20.63 | 20.95 | 22,858 | +0.26(+1.25%) |
Mar 10, 2023 | 20.74 | 20.85 | 20.69 | 20.69 | 20,456 | +0.11(+0.53%) |
Mar 09, 2023 | 20.76 | 20.86 | 20.38 | 20.59 | 11,342 | -0.18(-0.86%) |
Mar 08, 2023 | 20.91 | 20.91 | 20.69 | 20.76 | 65,936 | -0.36(-1.69%) |
Mar 07, 2023 | 21.56 | 21.56 | 20.95 | 21.12 | 10,400 | -0.41(-1.91%) |
Mar 06, 2023 | 21.63 | 21.84 | 21.40 | 21.53 | 4,361 | -0.16(-0.76%) |
Mar 03, 2023 | 21.73 | 22.09 | 21.70 | 21.70 | 6,331 | -0.01(-0.05%) |
Mar 02, 2023 | 21.62 | 21.85 | 21.62 | 21.71 | 6,985 | -0.10(-0.46%) |
Mar 01, 2023 | 21.90 | 21.90 | 21.62 | 21.81 | 3,582 | +0.39(+1.81%) |
Feb 28, 2023 | 21.54 | 21.54 | 21.18 | 21.42 | 3,348 | +0.16(+0.75%) |
Feb 27, 2023 | 21.33 | 21.35 | 21.13 | 21.26 | 12,089 | +0.21(+0.99%) |
Feb 24, 2023 | 21.11 | 21.11 | 20.93 | 21.05 | 10,237 | -0.36(-1.67%) |
Feb 23, 2023 | 21.75 | 21.76 | 21.41 | 21.41 | 35,067 | -0.32(-1.46%) |
Feb 22, 2023 | 21.58 | 21.87 | 21.58 | 21.73 | 5,267 | -0.06(-0.27%) |
Feb 21, 2023 | 21.72 | 22.24 | 21.72 | 21.79 | 9,909 | -0.17(-0.77%) |
Feb 17, 2023 | 21.86 | 22.06 | 21.79 | 21.96 | 8,822 | -0.10(-0.45%) |
Feb 16, 2023 | 21.87 | 22.33 | 21.86 | 22.06 | 12,351 | -0.25(-1.11%) |
Feb 15, 2023 | 22.50 | 22.50 | 22.23 | 22.30 | 13,312 | -0.63(-2.73%) |
Feb 14, 2023 | 22.96 | 22.96 | 22.75 | 22.93 | 3,736 | -0.17(-0.73%) |
Feb 13, 2023 | 23.10 | 23.23 | 22.83 | 23.10 | 64,970 | +0.58(+2.56%) |
Feb 10, 2023 | 22.67 | 22.67 | 22.33 | 22.52 | 7,329 | -0.44(-1.90%) |
Feb 09, 2023 | 23.06 | 23.08 | 22.83 | 22.96 | 43,392 | +0.38(+1.67%) |
Feb 08, 2023 | 22.97 | 22.97 | 22.54 | 22.58 | 5,799 | -0.02(-0.09%) |
Feb 07, 2023 | 22.48 | 22.94 | 22.32 | 22.60 | 39,532 | +0.02(+0.09%) |
Feb 06, 2023 | 22.68 | 22.68 | 22.32 | 22.58 | 38,022 | -0.41(-1.77%) |
Feb 03, 2023 | 23.51 | 23.65 | 22.95 | 22.99 | 104,217 | -0.51(-2.16%) |
Feb 02, 2023 | 23.91 | 23.93 | 23.46 | 23.50 | 186,977 | -0.05(-0.21%) |
Feb 01, 2023 | 23.45 | 23.55 | 23.21 | 23.55 | 15,602 | +0.48(+2.07%) |
Jan 31, 2023 | 23.21 | 23.21 | 22.90 | 23.07 | 90,665 | -0.77(-3.21%) |
Jan 30, 2023 | 24.04 | 24.04 | 23.66 | 23.83 | 18,677 | -0.75(-3.03%) |
Jan 27, 2023 | 24.50 | 24.64 | 24.47 | 24.58 | 7,094 | -0.01(-0.04%) |
Jan 26, 2023 | 24.85 | 24.89 | 24.51 | 24.59 | 46,552 | +0.06(+0.24%) |
Jan 25, 2023 | 24.63 | 24.63 | 24.23 | 24.53 | 8,341 | -0.01(-0.04%) |
Jan 24, 2023 | 24.62 | 24.74 | 24.14 | 24.54 | 338,914 | +0.00(+0.00%) |
Jan 23, 2023 | 24.54 | 24.57 | 24.30 | 24.54 | 49,782 | +0.38(+1.56%) |
Jan 20, 2023 | 24.44 | 24.44 | 24.06 | 24.16 | 18,397 | -0.17(-0.69%) |
Jan 19, 2023 | 23.86 | 24.33 | 23.86 | 24.33 | 47,299 | +0.71(+2.99%) |
Jan 18, 2023 | 23.92 | 23.92 | 23.63 | 23.63 | 91,973 | -0.20(-0.83%) |
Jan 17, 2023 | 24.00 | 24.00 | 23.64 | 23.82 | 99,342 | -0.12(-0.50%) |
Jan 13, 2023 | 23.67 | 23.95 | 23.67 | 23.94 | 56,052 | +0.71(+3.04%) |
Jan 12, 2023 | 23.61 | 23.61 | 22.82 | 23.24 | 196,501 | +0.04(+0.17%) |
Jan 11, 2023 | 23.01 | 23.20 | 22.94 | 23.20 | 6,461 | +0.30(+1.30%) |
Jan 10, 2023 | 22.99 | 23.10 | 22.74 | 22.90 | 59,893 | +0.29(+1.27%) |
Jan 09, 2023 | 22.78 | 22.78 | 22.49 | 22.61 | 15,392 | +0.27(+1.20%) |
Jan 06, 2023 | 22.27 | 22.55 | 22.16 | 22.34 | 329,920 | -0.23(-1.01%) |
Jan 05, 2023 | 22.59 | 22.60 | 22.08 | 22.57 | 41,752 | +0.33(+1.47%) |
Jan 04, 2023 | 22.09 | 22.24 | 21.86 | 22.24 | 203,466 | +0.78(+3.66%) |
Jan 03, 2023 | 21.41 | 21.81 | 21.41 | 21.46 | 36,002 | +0.21(+0.98%) |
Dec 30, 2022 | 21.37 | 21.37 | 21.07 | 21.25 | 16,034 | -0.20(-0.93%) |
Dec 29, 2022 | 21.09 | 21.45 | 21.09 | 21.45 | 12,179 | +0.84(+4.06%) |
Dec 28, 2022 | 20.89 | 20.89 | 20.54 | 20.61 | 15,299 | -0.24(-1.15%) |
Dec 27, 2022 | 20.44 | 20.89 | 20.30 | 20.85 | 58,693 | +0.65(+3.19%) |
Dec 23, 2022 | 20.15 | 20.26 | 20.15 | 20.21 | 19,105 | +0.36(+1.80%) |
Dec 22, 2022 | 19.94 | 19.94 | 19.67 | 19.85 | 197,551 | -0.23(-1.14%) |
Dec 21, 2022 | 20.07 | 20.08 | 19.92 | 20.08 | 179,253 | +0.31(+1.56%) |
Dec 20, 2022 | 19.86 | 19.93 | 19.76 | 19.77 | 33,322 | -0.21(-1.04%) |
Dec 19, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 49,513 | -0.84(-4.02%) |
Dec 16, 2022 | 20.67 | 20.84 | 20.47 | 20.81 | 37,364 | +0.34(+1.65%) |
Dec 15, 2022 | 20.95 | 20.95 | 20.46 | 20.48 | 69,740 | -0.76(-3.60%) |
Dec 14, 2022 | 21.02 | 21.25 | 20.96 | 21.24 | 167,158 | +0.38(+1.81%) |
Dec 13, 2022 | 21.31 | 21.45 | 20.86 | 20.86 | 181,191 | -0.12(-0.59%) |
Dec 12, 2022 | 20.87 | 21.03 | 20.87 | 20.99 | 16,949 | +0.26(+1.27%) |
Dec 09, 2022 | 21.11 | 21.17 | 20.72 | 20.72 | 167,363 | -0.30(-1.45%) |
Dec 08, 2022 | 21.05 | 21.23 | 20.93 | 21.03 | 19,081 | +0.33(+1.61%) |
Dec 07, 2022 | 20.58 | 20.74 | 20.58 | 20.70 | 1,762 | +0.12(+0.59%) |
Dec 06, 2022 | 20.55 | 20.58 | 20.49 | 20.57 | 2,140 | -0.11(-0.53%) |
Dec 05, 2022 | 20.85 | 20.85 | 20.48 | 20.68 | 493,390 | -0.17(-0.81%) |
Dec 02, 2022 | 20.27 | 20.88 | 20.27 | 20.85 | 52,873 | +0.50(+2.44%) |
Dec 01, 2022 | 20.34 | 20.45 | 20.34 | 20.36 | 12,373 | -0.34(-1.63%) |
Nov 30, 2022 | 20.43 | 20.75 | 20.43 | 20.69 | 46,457 | +0.73(+3.68%) |
Nov 29, 2022 | 19.79 | 20.08 | 19.79 | 19.96 | 3,209 | +0.57(+2.93%) |
Nov 28, 2022 | 19.19 | 19.44 | 19.19 | 19.39 | 7,086 | +0.08(+0.40%) |
Nov 25, 2022 | 19.40 | 19.40 | 19.31 | 19.31 | 1,008 | -0.16(-0.82%) |
Nov 23, 2022 | 19.44 | 19.62 | 19.37 | 19.47 | 67,479 | -0.46(-2.29%) |
Nov 22, 2022 | 19.76 | 19.93 | 19.73 | 19.93 | 8,648 | -0.62(-3.00%) |
Nov 21, 2022 | 20.55 | 20.55 | 20.36 | 20.55 | 5,256 | -0.11(-0.53%) |
Nov 18, 2022 | 20.80 | 20.80 | 20.54 | 20.65 | 28,373 | +0.12(+0.58%) |
Nov 17, 2022 | 20.17 | 20.65 | 20.17 | 20.54 | 14,116 | -0.13(-0.62%) |
Nov 16, 2022 | 20.78 | 20.81 | 20.47 | 20.66 | 6,795 | -0.22(-1.07%) |
Nov 15, 2022 | 21.09 | 21.09 | 20.87 | 20.89 | 16,538 | +0.23(+1.13%) |
Nov 14, 2022 | 20.71 | 20.76 | 20.42 | 20.65 | 42,940 | +0.58(+2.90%) |
Nov 11, 2022 | 20.05 | 20.30 | 20.04 | 20.07 | 10,837 | +0.31(+1.59%) |
Nov 10, 2022 | 19.49 | 19.77 | 19.49 | 19.76 | 10,881 | +0.86(+4.53%) |
Nov 09, 2022 | 19.15 | 19.24 | 18.90 | 18.90 | 1,567 | -0.59(-3.03%) |
Nov 08, 2022 | 19.43 | 19.50 | 19.25 | 19.49 | 3,757 | -0.08(-0.41%) |
Nov 07, 2022 | 19.68 | 19.71 | 19.57 | 19.57 | 3,923 | -0.27(-1.35%) |
Nov 04, 2022 | 19.71 | 19.84 | 19.47 | 19.84 | 5,572 | +1.10(+5.88%) |
Nov 03, 2022 | 18.48 | 18.74 | 18.48 | 18.74 | 2,944 | +0.19(+1.02%) |
Nov 02, 2022 | 18.60 | 18.89 | 18.54 | 18.55 | 6,979 | +0.38(+2.08%) |
Nov 01, 2022 | 18.28 | 18.31 | 18.17 | 18.17 | 5,728 | +0.49(+2.75%) |
Oct 31, 2022 | 17.53 | 17.70 | 17.41 | 17.69 | 9,303 | -0.19(-1.06%) |
Oct 28, 2022 | 17.95 | 18.01 | 17.81 | 17.87 | 43,524 | -0.54(-2.91%) |
Oct 27, 2022 | 18.34 | 18.54 | 18.16 | 18.41 | 58,335 | -0.41(-2.19%) |
Oct 26, 2022 | 18.30 | 18.97 | 18.30 | 18.82 | 13,712 | +1.34(+7.64%) |
Oct 25, 2022 | 17.42 | 17.58 | 17.41 | 17.49 | 7,194 | -0.07(-0.40%) |
Oct 24, 2022 | 17.79 | 17.79 | 17.37 | 17.56 | 25,304 | -1.23(-6.55%) |
Oct 21, 2022 | 18.61 | 18.79 | 18.60 | 18.79 | 5,591 | +0.29(+1.56%) |
Oct 20, 2022 | 18.55 | 18.77 | 18.46 | 18.50 | 24,015 | +0.18(+0.98%) |
Oct 19, 2022 | 18.58 | 18.59 | 18.32 | 18.32 | 4,383 | -0.78(-4.11%) |
Oct 18, 2022 | 19.19 | 19.20 | 18.93 | 19.11 | 7,859 | +0.23(+1.21%) |
Oct 17, 2022 | 18.73 | 18.97 | 18.73 | 18.88 | 20,469 | +0.40(+2.15%) |
Oct 14, 2022 | 18.46 | 18.95 | 18.28 | 18.48 | 75,188 | +1.01(+5.80%) |
Oct 13, 2022 | 16.94 | 17.47 | 16.93 | 17.47 | 5,717 | +0.57(+3.35%) |
Oct 12, 2022 | 16.81 | 16.97 | 16.75 | 16.90 | 20,666 | +0.13(+0.77%) |
Oct 11, 2022 | 16.95 | 16.98 | 16.74 | 16.77 | 23,296 | -0.36(-2.12%) |
Oct 10, 2022 | 17.37 | 17.37 | 17.05 | 17.13 | 18,870 | -0.79(-4.40%) |
Oct 07, 2022 | 17.86 | 18.02 | 17.76 | 17.92 | 110,593 | -0.07(-0.39%) |
Oct 06, 2022 | 18.02 | 18.11 | 17.99 | 17.99 | 5,105 | -0.25(-1.36%) |
Oct 05, 2022 | 18.19 | 18.24 | 18.10 | 18.24 | 3,306 | -0.11(-0.60%) |
Oct 04, 2022 | 17.92 | 18.35 | 17.90 | 18.35 | 5,080 | +0.75(+4.29%) |
Oct 03, 2022 | 17.52 | 17.63 | 17.46 | 17.60 | 22,987 | +0.00(+0.00%) |
Sep 30, 2022 | 17.61 | 17.70 | 17.60 | 17.60 | 4,942 | -0.03(-0.17%) |
Sep 29, 2022 | 17.61 | 17.63 | 17.48 | 17.63 | 7,142 | -0.05(-0.28%) |
Sep 28, 2022 | 17.19 | 17.71 | 17.19 | 17.68 | 25,081 | +0.31(+1.77%) |
Sep 27, 2022 | 17.38 | 17.61 | 17.30 | 17.37 | 5,821 | +0.58(+3.43%) |
Sep 26, 2022 | 16.80 | 16.87 | 16.69 | 16.79 | 14,117 | +0.12(+0.71%) |
Sep 23, 2022 | 16.76 | 16.78 | 16.55 | 16.67 | 73,927 | -0.39(-2.27%) |
Sep 22, 2022 | 17.16 | 17.16 | 16.96 | 17.06 | 3,394 | -0.28(-1.59%) |
Sep 21, 2022 | 17.39 | 17.51 | 17.34 | 17.34 | 160,852 | -0.56(-3.14%) |
Sep 20, 2022 | 17.93 | 17.99 | 17.90 | 17.90 | 13,158 | -0.15(-0.81%) |
Sep 19, 2022 | 18.05 | 18.06 | 17.90 | 18.04 | 18,639 | -0.28(-1.52%) |
Sep 16, 2022 | 18.64 | 18.64 | 18.29 | 18.32 | 5,080 | -0.54(-2.84%) |
Sep 15, 2022 | 18.84 | 18.89 | 18.75 | 18.86 | 5,168 | -0.05(-0.26%) |
Sep 14, 2022 | 18.91 | 18.97 | 18.82 | 18.91 | 50,132 | +0.00(+0.00%) |
Sep 13, 2022 | 19.07 | 19.12 | 18.87 | 18.91 | 27,894 | -1.23(-6.11%) |
Sep 12, 2022 | 19.90 | 20.16 | 19.89 | 20.14 | 64,932 | +0.28(+1.40%) |
Sep 09, 2022 | 19.70 | 19.99 | 19.70 | 19.86 | 19,352 | +0.56(+2.88%) |
Sep 08, 2022 | 19.32 | 19.36 | 19.27 | 19.30 | 2,920 | -0.18(-0.92%) |
Sep 07, 2022 | 19.35 | 19.50 | 19.35 | 19.48 | 2,700 | +0.08(+0.40%) |
Sep 06, 2022 | 19.62 | 19.62 | 19.32 | 19.40 | 5,698 | -0.46(-2.30%) |
Sep 02, 2022 | 19.93 | 19.93 | 19.80 | 19.86 | 3,971 | -0.33(-1.62%) |
Sep 01, 2022 | 20.35 | 20.35 | 20.07 | 20.19 | 10,544 | -0.15(-0.73%) |
Aug 31, 2022 | 20.26 | 20.35 | 20.24 | 20.34 | 27,199 | +0.46(+2.30%) |
Aug 30, 2022 | 20.32 | 20.32 | 19.76 | 19.88 | 14,484 | -0.13(-0.65%) |
Aug 29, 2022 | 20.38 | 20.38 | 20.01 | 20.01 | 6,736 | -0.45(-2.18%) |
Aug 26, 2022 | 20.56 | 20.56 | 20.43 | 20.46 | 3,074 | -0.03(-0.15%) |
Aug 25, 2022 | 20.40 | 20.55 | 20.40 | 20.49 | 8,397 | +0.22(+1.08%) |
Aug 24, 2022 | 20.12 | 20.27 | 19.96 | 20.27 | 14,358 | -0.04(-0.20%) |
Aug 23, 2022 | 20.27 | 20.43 | 20.26 | 20.31 | 18,569 | -0.11(-0.54%) |
Aug 22, 2022 | 20.37 | 20.56 | 20.37 | 20.42 | 7,997 | +0.06(+0.29%) |
Aug 19, 2022 | 20.51 | 20.55 | 20.35 | 20.36 | 3,639 | -0.43(-2.05%) |
Aug 18, 2022 | 20.98 | 20.98 | 20.67 | 20.78 | 3,175 | -0.28(-1.34%) |
Aug 17, 2022 | 21.02 | 21.34 | 20.98 | 21.07 | 14,278 | +0.00(+0.02%) |
Aug 16, 2022 | 21.08 | 21.22 | 21.06 | 21.06 | 3,940 | -0.27(-1.26%) |
Aug 15, 2022 | 21.29 | 21.43 | 21.25 | 21.33 | 39,726 | -0.33(-1.51%) |
Aug 12, 2022 | 21.74 | 21.77 | 21.65 | 21.66 | 2,296 | -0.12(-0.55%) |
Aug 11, 2022 | 21.89 | 22.24 | 21.70 | 21.78 | 35,186 | +0.44(+2.05%) |
Aug 10, 2022 | 21.31 | 21.34 | 21.01 | 21.34 | 7,285 | -0.18(-0.85%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.52 | 21.52 | 1,337 | -0.22(-1.03%) |
Aug 08, 2022 | 21.80 | 21.80 | 21.69 | 21.75 | 5,718 | -0.18(-0.82%) |
Aug 05, 2022 | 21.64 | 21.93 | 21.64 | 21.93 | 7,472 | +0.37(+1.70%) |
Aug 04, 2022 | 21.37 | 21.56 | 21.35 | 21.56 | 18,737 | +0.61(+2.89%) |
Aug 03, 2022 | 20.81 | 21.00 | 20.77 | 20.95 | 5,542 | +0.17(+0.81%) |
Aug 02, 2022 | 20.66 | 20.91 | 20.47 | 20.78 | 24,373 | -0.26(-1.23%) |
Aug 01, 2022 | 21.06 | 21.11 | 20.89 | 21.04 | 10,109 | -0.19(-0.89%) |
Jul 29, 2022 | 21.33 | 21.33 | 21.05 | 21.23 | 40,731 | -0.67(-3.06%) |
Jul 28, 2022 | 21.91 | 22.01 | 21.73 | 21.90 | 3,193 | -0.19(-0.88%) |
Jul 27, 2022 | 21.88 | 22.11 | 21.88 | 22.09 | 4,692 | -0.12(-0.54%) |
Jul 26, 2022 | 22.35 | 22.35 | 22.12 | 22.21 | 6,040 | -0.20(-0.91%) |
Jul 25, 2022 | 22.37 | 22.46 | 22.35 | 22.42 | 1,983 | +0.10(+0.47%) |
Jul 22, 2022 | 22.59 | 22.59 | 22.31 | 22.31 | 3,548 | -0.47(-2.05%) |
Jul 21, 2022 | 22.79 | 22.85 | 22.66 | 22.78 | 11,617 | +0.25(+1.10%) |
Jul 20, 2022 | 22.60 | 22.75 | 22.46 | 22.53 | 13,523 | +0.04(+0.18%) |
Jul 19, 2022 | 22.56 | 22.58 | 22.35 | 22.49 | 6,195 | -0.09(-0.40%) |
Jul 18, 2022 | 22.82 | 22.82 | 22.46 | 22.58 | 14,636 | -0.03(-0.13%) |
Jul 15, 2022 | 22.32 | 22.61 | 22.31 | 22.61 | 71,895 | -0.51(-2.19%) |
Jul 14, 2022 | 22.71 | 23.12 | 22.71 | 23.12 | 27,008 | +0.43(+1.89%) |
Jul 13, 2022 | 22.33 | 22.72 | 22.33 | 22.69 | 3,463 | +0.04(+0.17%) |
Jul 12, 2022 | 22.85 | 22.85 | 22.49 | 22.65 | 34,005 | -0.67(-2.85%) |
Jul 11, 2022 | 23.66 | 23.66 | 23.24 | 23.32 | 55,194 | -0.53(-2.21%) |
Jul 08, 2022 | 23.88 | 24.01 | 23.83 | 23.84 | 7,532 | -0.13(-0.54%) |
Jul 07, 2022 | 24.08 | 24.13 | 23.93 | 23.97 | 8,709 | +0.03(+0.12%) |
Jul 06, 2022 | 24.32 | 24.32 | 23.89 | 23.94 | 19,269 | -0.57(-2.31%) |
Jul 05, 2022 | 23.81 | 24.61 | 23.81 | 24.51 | 72,678 | +1.24(+5.34%) |
Jul 01, 2022 | 23.20 | 23.30 | 23.15 | 23.27 | 12,224 | +0.05(+0.21%) |
Jun 30, 2022 | 23.02 | 23.22 | 22.86 | 23.22 | 5,895 | +0.46(+2.01%) |
Jun 29, 2022 | 22.52 | 22.77 | 22.52 | 22.76 | 5,792 | +0.06(+0.26%) |
Jun 28, 2022 | 23.15 | 23.15 | 22.70 | 22.70 | 43,581 | -0.33(-1.42%) |
Jun 27, 2022 | 23.18 | 23.27 | 22.99 | 23.03 | 80,670 | +0.11(+0.48%) |
Jun 24, 2022 | 22.56 | 23.09 | 22.56 | 22.92 | 40,354 | +0.77(+3.50%) |
Jun 23, 2022 | 22.10 | 22.19 | 21.88 | 22.14 | 37,040 | +0.25(+1.13%) |
Jun 22, 2022 | 21.93 | 21.94 | 21.62 | 21.90 | 6,312 | -0.18(-0.80%) |
Jun 21, 2022 | 21.78 | 22.14 | 21.78 | 22.07 | 6,988 | +0.50(+2.34%) |
Jun 17, 2022 | 21.34 | 21.57 | 21.33 | 21.57 | 86,859 | +0.78(+3.77%) |
Jun 16, 2022 | 20.65 | 20.78 | 20.59 | 20.78 | 4,171 | -0.16(-0.76%) |
Jun 15, 2022 | 20.58 | 20.95 | 20.58 | 20.94 | 31,884 | +0.68(+3.33%) |
Jun 14, 2022 | 20.11 | 20.37 | 20.11 | 20.27 | 22,491 | +0.36(+1.80%) |
Jun 13, 2022 | 20.27 | 20.34 | 19.90 | 19.91 | 23,980 | -0.74(-3.61%) |
Jun 10, 2022 | 20.86 | 20.86 | 20.64 | 20.65 | 18,767 | -0.05(-0.24%) |
Jun 09, 2022 | 21.07 | 21.19 | 20.70 | 20.70 | 21,789 | -0.81(-3.78%) |
Jun 08, 2022 | 21.45 | 21.75 | 21.41 | 21.52 | 32,708 | +0.36(+1.69%) |
Jun 07, 2022 | 20.56 | 21.16 | 20.56 | 21.16 | 11,536 | +0.71(+3.45%) |
Jun 06, 2022 | 20.44 | 20.67 | 20.43 | 20.46 | 21,463 | +0.50(+2.50%) |
Jun 03, 2022 | 20.13 | 20.16 | 19.91 | 19.96 | 9,682 | -0.13(-0.66%) |
Jun 02, 2022 | 19.95 | 20.10 | 19.86 | 20.09 | 8,554 | +0.22(+1.10%) |
Jun 01, 2022 | 20.06 | 20.30 | 19.87 | 19.87 | 81,187 | -0.36(-1.77%) |
May 31, 2022 | 20.25 | 20.43 | 20.23 | 20.23 | 10,965 | +0.69(+3.51%) |
May 27, 2022 | 19.56 | 19.61 | 19.35 | 19.54 | 15,202 | +0.30(+1.55%) |
May 26, 2022 | 19.19 | 19.33 | 19.19 | 19.24 | 11,496 | -0.13(-0.67%) |
May 25, 2022 | 19.54 | 19.54 | 19.27 | 19.37 | 29,546 | -0.02(-0.10%) |
May 24, 2022 | 19.50 | 19.50 | 19.25 | 19.39 | 48,240 | -0.99(-4.87%) |
May 23, 2022 | 20.43 | 20.47 | 20.31 | 20.39 | 19,291 | +0.14(+0.68%) |
May 20, 2022 | 20.38 | 20.38 | 20.01 | 20.25 | 12,981 | +0.54(+2.73%) |
May 19, 2022 | 19.54 | 19.86 | 19.51 | 19.71 | 24,818 | +0.47(+2.43%) |
May 18, 2022 | 19.49 | 19.61 | 19.20 | 19.24 | 31,117 | -0.51(-2.56%) |
May 17, 2022 | 19.88 | 19.88 | 19.56 | 19.75 | 71,774 | +0.02(+0.10%) |
May 16, 2022 | 19.76 | 19.89 | 19.57 | 19.73 | 36,714 | -0.18(-0.90%) |
May 13, 2022 | 19.71 | 20.04 | 19.66 | 19.91 | 15,638 | +0.26(+1.31%) |
May 12, 2022 | 19.45 | 19.81 | 19.44 | 19.65 | 10,970 | +0.33(+1.70%) |
May 11, 2022 | 19.46 | 19.73 | 19.32 | 19.32 | 9,581 | +0.22(+1.13%) |
May 10, 2022 | 19.02 | 19.27 | 18.93 | 19.11 | 7,504 | +0.42(+2.24%) |
May 09, 2022 | 18.92 | 18.98 | 18.66 | 18.69 | 12,064 | -0.58(-3.02%) |
May 06, 2022 | 19.34 | 19.34 | 19.20 | 19.27 | 5,432 | -0.48(-2.44%) |
May 05, 2022 | 19.91 | 20.14 | 19.41 | 19.75 | 29,288 | -0.53(-2.60%) |
May 04, 2022 | 20.08 | 20.28 | 19.91 | 20.28 | 13,118 | -0.07(-0.33%) |
May 03, 2022 | 20.37 | 20.38 | 20.25 | 20.35 | 2,973 | +0.09(+0.44%) |