Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.57 | 18.12 | 17.57 | 17.99 | 16,114 | +0.55(+3.16%) |
Mar 30, 2023 | 16.83 | 17.55 | 16.83 | 17.44 | 10,460 | +0.71(+4.21%) |
Mar 29, 2023 | 16.69 | 17.05 | 16.25 | 16.74 | 17,723 | +0.41(+2.49%) |
Mar 28, 2023 | 16.30 | 16.56 | 16.10 | 16.33 | 11,718 | +0.06(+0.35%) |
Mar 27, 2023 | 16.17 | 16.91 | 16.02 | 16.27 | 37,617 | +0.28(+1.76%) |
Mar 24, 2023 | 15.91 | 16.00 | 15.70 | 15.99 | 10,430 | +0.07(+0.43%) |
Mar 23, 2023 | 16.30 | 16.52 | 15.75 | 15.93 | 26,488 | -0.22(-1.38%) |
Mar 22, 2023 | 16.01 | 16.47 | 15.95 | 16.15 | 28,848 | +0.24(+1.52%) |
Mar 21, 2023 | 16.15 | 16.15 | 15.91 | 15.91 | 10,474 | -0.02(-0.12%) |
Mar 20, 2023 | 16.02 | 16.25 | 15.76 | 15.93 | 15,974 | -0.06(-0.36%) |
Mar 17, 2023 | 15.80 | 16.02 | 15.69 | 15.98 | 14,654 | +0.17(+1.10%) |
Mar 16, 2023 | 16.07 | 16.17 | 15.62 | 15.81 | 50,839 | -0.43(-2.62%) |
Mar 15, 2023 | 16.10 | 16.42 | 15.78 | 16.23 | 32,382 | -0.42(-2.50%) |
Mar 14, 2023 | 16.90 | 17.12 | 16.43 | 16.65 | 34,868 | +0.15(+0.94%) |
Mar 13, 2023 | 16.76 | 16.80 | 16.46 | 16.50 | 32,244 | -0.42(-2.46%) |
Mar 10, 2023 | 17.14 | 17.30 | 16.72 | 16.91 | 39,291 | -0.28(-1.63%) |
Mar 09, 2023 | 17.11 | 17.38 | 17.09 | 17.19 | 15,312 | +0.32(+1.89%) |
Mar 08, 2023 | 17.36 | 17.36 | 16.78 | 16.87 | 13,449 | -0.41(-2.35%) |
Mar 07, 2023 | 17.49 | 17.57 | 16.90 | 17.28 | 14,379 | -0.33(-1.87%) |
Mar 06, 2023 | 18.15 | 18.29 | 17.41 | 17.61 | 16,446 | -0.40(-2.20%) |
Mar 03, 2023 | 17.58 | 18.12 | 17.50 | 18.00 | 14,520 | +0.50(+2.87%) |
Mar 02, 2023 | 17.26 | 17.61 | 17.22 | 17.50 | 16,940 | -0.04(-0.22%) |
Mar 01, 2023 | 17.46 | 17.75 | 17.36 | 17.54 | 20,814 | +0.14(+0.78%) |
Feb 28, 2023 | 16.89 | 17.50 | 16.63 | 17.40 | 20,525 | +0.48(+2.86%) |
Feb 27, 2023 | 16.83 | 17.17 | 16.77 | 16.92 | 16,537 | +0.20(+1.20%) |
Feb 24, 2023 | 16.97 | 16.97 | 16.53 | 16.72 | 11,506 | -0.37(-2.19%) |
Feb 23, 2023 | 17.53 | 17.53 | 17.09 | 17.09 | 17,568 | -0.43(-2.46%) |
Feb 22, 2023 | 17.62 | 17.62 | 17.14 | 17.53 | 20,159 | +0.03(+0.16%) |
Feb 21, 2023 | 18.21 | 18.44 | 17.40 | 17.50 | 18,401 | -0.81(-4.45%) |
Feb 17, 2023 | 18.68 | 18.68 | 18.19 | 18.31 | 25,780 | -0.19(-1.04%) |
Feb 16, 2023 | 18.11 | 18.62 | 17.83 | 18.50 | 58,747 | +0.16(+0.89%) |
Feb 15, 2023 | 17.70 | 18.61 | 17.70 | 18.34 | 36,590 | +0.34(+1.92%) |
Feb 14, 2023 | 18.13 | 18.52 | 17.99 | 17.99 | 25,126 | -0.32(-1.73%) |
Feb 13, 2023 | 18.82 | 18.82 | 18.31 | 18.31 | 5,556 | -0.47(-2.50%) |
Feb 10, 2023 | 18.68 | 19.00 | 18.41 | 18.78 | 10,559 | +0.13(+0.72%) |
Feb 09, 2023 | 19.57 | 19.57 | 18.53 | 18.65 | 11,112 | -0.66(-3.42%) |
Feb 08, 2023 | 19.40 | 19.40 | 18.91 | 19.31 | 9,029 | -0.27(-1.37%) |
Feb 07, 2023 | 19.16 | 19.64 | 18.74 | 19.58 | 19,291 | +0.00(+0.00%) |
Feb 06, 2023 | 20.56 | 20.56 | 19.46 | 19.58 | 12,989 | -1.28(-6.13%) |
Feb 03, 2023 | 21.41 | 21.41 | 20.57 | 20.85 | 11,547 | -0.21(-0.98%) |
Feb 02, 2023 | 20.28 | 21.23 | 20.28 | 21.06 | 11,206 | +0.63(+3.10%) |
Feb 01, 2023 | 19.90 | 20.99 | 19.74 | 20.43 | 24,620 | +0.54(+2.71%) |
Jan 31, 2023 | 19.62 | 20.50 | 19.62 | 19.89 | 13,925 | +0.15(+0.77%) |
Jan 30, 2023 | 19.78 | 20.60 | 19.74 | 19.74 | 9,247 | -0.12(-0.63%) |
Jan 27, 2023 | 19.83 | 20.04 | 19.12 | 19.86 | 45,925 | +0.13(+0.68%) |
Jan 26, 2023 | 19.48 | 19.86 | 19.37 | 19.73 | 6,861 | +0.56(+2.90%) |
Jan 25, 2023 | 19.20 | 19.33 | 18.82 | 19.17 | 11,540 | -0.31(-1.57%) |
Jan 24, 2023 | 18.57 | 19.77 | 18.49 | 19.48 | 21,093 | +0.62(+3.30%) |
Jan 23, 2023 | 18.06 | 18.88 | 18.06 | 18.86 | 10,747 | +0.77(+4.24%) |
Jan 20, 2023 | 17.79 | 18.30 | 17.79 | 18.09 | 2,999 | +0.27(+1.51%) |
Jan 19, 2023 | 18.10 | 18.10 | 17.30 | 17.82 | 35,450 | -0.25(-1.38%) |
Jan 18, 2023 | 18.36 | 18.42 | 17.63 | 18.07 | 9,097 | -0.13(-0.74%) |
Jan 17, 2023 | 17.53 | 18.22 | 17.30 | 18.21 | 15,083 | +0.71(+4.05%) |
Jan 13, 2023 | 17.13 | 17.62 | 17.13 | 17.50 | 2,220 | -0.08(-0.44%) |
Jan 12, 2023 | 17.72 | 17.87 | 17.53 | 17.57 | 4,074 | -0.05(-0.27%) |
Jan 11, 2023 | 17.14 | 17.82 | 17.14 | 17.62 | 9,299 | +0.16(+0.93%) |
Jan 10, 2023 | 17.01 | 17.52 | 16.99 | 17.46 | 18,250 | +0.31(+1.79%) |
Jan 09, 2023 | 17.28 | 17.86 | 17.07 | 17.15 | 14,177 | +0.13(+0.79%) |
Jan 06, 2023 | 17.17 | 17.24 | 16.91 | 17.02 | 9,236 | -0.06(-0.34%) |
Jan 05, 2023 | 16.99 | 17.15 | 16.86 | 17.07 | 11,294 | -0.22(-1.27%) |
Jan 04, 2023 | 16.28 | 17.30 | 16.22 | 17.30 | 20,779 | +1.20(+7.44%) |
Jan 03, 2023 | 16.19 | 16.35 | 15.97 | 16.10 | 17,200 | -0.15(-0.94%) |
Dec 30, 2022 | 16.08 | 16.29 | 16.00 | 16.25 | 11,087 | +0.08(+0.47%) |
Dec 29, 2022 | 15.72 | 16.23 | 15.69 | 16.17 | 13,266 | +0.54(+3.43%) |
Dec 28, 2022 | 15.77 | 16.47 | 15.50 | 15.64 | 64,813 | -0.36(-2.28%) |
Dec 27, 2022 | 16.29 | 16.39 | 15.90 | 16.00 | 32,277 | -0.21(-1.30%) |
Dec 23, 2022 | 15.42 | 16.22 | 15.42 | 16.21 | 59,609 | +0.70(+4.51%) |
Dec 22, 2022 | 14.94 | 15.59 | 14.65 | 15.51 | 129,116 | +0.32(+2.08%) |
Dec 21, 2022 | 15.54 | 15.56 | 14.98 | 15.20 | 101,851 | -0.31(-1.98%) |
Dec 20, 2022 | 15.83 | 16.05 | 15.33 | 15.50 | 91,070 | -0.72(-4.43%) |
Dec 19, 2022 | 16.29 | 16.37 | 15.86 | 16.22 | 101,199 | -0.08(-0.47%) |
Dec 16, 2022 | 16.45 | 16.45 | 15.68 | 16.30 | 88,232 | -0.46(-2.74%) |
Dec 15, 2022 | 17.00 | 17.05 | 16.62 | 16.76 | 61,895 | -0.57(-3.32%) |
Dec 14, 2022 | 17.43 | 17.46 | 17.00 | 17.33 | 54,402 | -0.29(-1.64%) |
Dec 13, 2022 | 17.94 | 17.94 | 17.22 | 17.62 | 29,211 | +0.21(+1.22%) |
Dec 12, 2022 | 16.96 | 17.54 | 16.60 | 17.41 | 31,753 | +0.45(+2.66%) |
Dec 09, 2022 | 17.11 | 17.20 | 16.84 | 16.96 | 24,768 | -0.46(-2.64%) |
Dec 08, 2022 | 16.61 | 17.42 | 16.33 | 17.42 | 18,195 | +0.71(+4.24%) |
Dec 07, 2022 | 16.89 | 16.89 | 16.41 | 16.71 | 11,138 | -0.21(-1.25%) |
Dec 06, 2022 | 17.42 | 17.42 | 16.92 | 16.92 | 13,007 | -0.74(-4.18%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.25 | 17.66 | 41,050 | -0.28(-1.55%) |
Dec 02, 2022 | 18.04 | 18.11 | 17.63 | 17.94 | 17,343 | -0.05(-0.29%) |
Dec 01, 2022 | 18.11 | 18.51 | 17.87 | 17.99 | 24,830 | -0.18(-0.98%) |
Nov 30, 2022 | 17.70 | 18.42 | 17.70 | 18.17 | 115,883 | +0.29(+1.61%) |
Nov 29, 2022 | 17.84 | 17.88 | 17.53 | 17.88 | 6,292 | +0.31(+1.78%) |
Nov 28, 2022 | 18.19 | 18.56 | 17.56 | 17.57 | 15,779 | -1.12(-6.00%) |
Nov 25, 2022 | 19.06 | 19.20 | 18.66 | 18.69 | 6,365 | -0.54(-2.81%) |
Nov 23, 2022 | 19.24 | 19.29 | 19.05 | 19.23 | 8,310 | -0.29(-1.46%) |
Nov 22, 2022 | 19.13 | 19.53 | 18.94 | 19.52 | 9,602 | +0.48(+2.55%) |
Nov 21, 2022 | 18.96 | 19.12 | 18.62 | 19.03 | 8,619 | -0.04(-0.20%) |
Nov 18, 2022 | 19.58 | 19.58 | 18.77 | 19.07 | 7,447 | -0.22(-1.13%) |
Nov 17, 2022 | 19.15 | 19.53 | 19.10 | 19.29 | 15,464 | -0.41(-2.08%) |
Nov 16, 2022 | 19.65 | 19.72 | 19.20 | 19.70 | 12,680 | -0.26(-1.29%) |
Nov 15, 2022 | 21.42 | 21.42 | 19.85 | 19.95 | 19,638 | -1.19(-5.62%) |
Nov 14, 2022 | 21.44 | 21.61 | 21.10 | 21.14 | 10,892 | -0.61(-2.82%) |
Nov 11, 2022 | 20.42 | 21.97 | 20.42 | 21.75 | 110,831 | +1.50(+7.39%) |
Nov 10, 2022 | 19.34 | 20.50 | 19.34 | 20.26 | 71,643 | +1.92(+10.47%) |
Nov 09, 2022 | 19.53 | 19.69 | 18.34 | 18.34 | 25,618 | -1.29(-6.59%) |
Nov 08, 2022 | 19.30 | 19.91 | 19.05 | 19.63 | 55,865 | +0.60(+3.15%) |
Nov 07, 2022 | 18.99 | 19.14 | 18.60 | 19.03 | 16,635 | -0.71(-3.61%) |
Nov 04, 2022 | 20.42 | 20.42 | 18.80 | 19.74 | 29,415 | -0.05(-0.24%) |
Nov 03, 2022 | 20.03 | 20.32 | 19.79 | 19.79 | 7,819 | -0.61(-2.98%) |
Nov 02, 2022 | 21.19 | 20.40 | 20.40 | 9,357 | -0.79(-3.72%) | |
Nov 01, 2022 | 21.52 | 21.52 | 19.89 | 21.19 | 37,917 | -0.33(-1.55%) |
Oct 31, 2022 | 21.47 | 21.83 | 20.95 | 21.52 | 18,428 | -0.14(-0.66%) |
Oct 28, 2022 | 20.90 | 21.67 | 20.64 | 21.66 | 11,476 | +0.89(+4.30%) |
Oct 27, 2022 | 19.99 | 20.79 | 19.80 | 20.77 | 7,773 | +0.65(+3.21%) |
Oct 26, 2022 | 19.96 | 20.75 | 19.81 | 20.12 | 11,667 | +0.37(+1.88%) |
Oct 25, 2022 | 18.53 | 19.86 | 18.53 | 19.75 | 4,044 | +1.18(+6.35%) |
Oct 24, 2022 | 18.92 | 18.92 | 18.39 | 18.57 | 11,165 | -0.67(-3.51%) |
Oct 21, 2022 | 18.71 | 19.25 | 18.26 | 19.25 | 8,174 | +0.67(+3.58%) |
Oct 20, 2022 | 18.75 | 18.92 | 18.42 | 18.58 | 6,294 | +0.06(+0.31%) |
Oct 19, 2022 | 18.44 | 18.61 | 17.72 | 18.53 | 23,567 | +0.09(+0.46%) |
Oct 18, 2022 | 18.48 | 18.94 | 18.25 | 18.44 | 32,023 | +0.41(+2.27%) |
Oct 17, 2022 | 18.32 | 18.74 | 17.83 | 18.03 | 47,405 | +0.29(+1.66%) |
Oct 14, 2022 | 19.27 | 19.27 | 17.68 | 17.74 | 20,827 | -1.50(-7.81%) |
Oct 13, 2022 | 18.82 | 19.31 | 18.07 | 19.24 | 20,263 | +0.23(+1.20%) |
Oct 12, 2022 | 18.55 | 19.01 | 18.30 | 19.01 | 27,802 | +1.28(+7.24%) |
Oct 11, 2022 | 18.11 | 18.26 | 17.63 | 17.73 | 4,954 | -0.95(-5.06%) |
Oct 10, 2022 | 18.41 | 18.68 | 18.10 | 18.67 | 1,146 | +0.27(+1.47%) |
Oct 07, 2022 | 18.61 | 18.76 | 18.25 | 18.40 | 12,337 | -0.61(-3.19%) |
Oct 06, 2022 | 19.08 | 19.08 | 18.54 | 19.01 | 3,791 | -0.67(-3.43%) |
Oct 05, 2022 | 20.35 | 20.35 | 19.45 | 19.69 | 7,818 | -0.84(-4.08%) |
Oct 04, 2022 | 20.06 | 20.81 | 20.06 | 20.52 | 5,224 | +0.77(+3.90%) |
Oct 03, 2022 | 18.89 | 19.78 | 18.89 | 19.75 | 10,082 | +1.25(+6.78%) |
Sep 30, 2022 | 18.12 | 18.75 | 17.86 | 18.50 | 22,208 | +0.52(+2.91%) |
Sep 29, 2022 | 18.57 | 18.57 | 17.82 | 17.98 | 9,910 | -0.83(-4.40%) |
Sep 28, 2022 | 18.18 | 18.82 | 17.99 | 18.80 | 11,908 | +0.74(+4.11%) |
Sep 27, 2022 | 18.51 | 18.56 | 17.96 | 18.06 | 7,615 | -0.06(-0.31%) |
Sep 26, 2022 | 18.76 | 19.33 | 18.02 | 18.12 | 14,346 | -0.81(-4.27%) |
Sep 23, 2022 | 18.99 | 19.30 | 18.57 | 18.93 | 4,870 | -0.52(-2.70%) |
Sep 22, 2022 | 19.45 | 19.56 | 19.21 | 19.45 | 5,521 | -0.18(-0.91%) |
Sep 21, 2022 | 19.78 | 19.87 | 19.44 | 19.63 | 21,402 | -0.17(-0.86%) |
Sep 20, 2022 | 20.51 | 20.51 | 19.61 | 19.80 | 15,582 | -1.08(-5.19%) |
Sep 19, 2022 | 20.03 | 20.88 | 19.97 | 20.88 | 16,761 | +0.55(+2.70%) |
Sep 16, 2022 | 21.59 | 21.75 | 20.10 | 20.33 | 14,518 | -1.73(-7.83%) |
Sep 15, 2022 | 22.22 | 22.58 | 21.76 | 22.06 | 19,601 | -0.34(-1.53%) |
Sep 14, 2022 | 22.91 | 23.09 | 22.34 | 22.41 | 3,523 | -0.24(-1.05%) |
Sep 13, 2022 | 22.82 | 23.23 | 22.61 | 22.64 | 7,243 | -0.73(-3.13%) |
Sep 12, 2022 | 22.92 | 23.49 | 22.61 | 23.37 | 25,993 | +0.74(+3.28%) |
Sep 09, 2022 | 22.31 | 22.83 | 22.19 | 22.63 | 34,539 | +0.54(+2.45%) |
Sep 08, 2022 | 20.86 | 22.09 | 20.86 | 22.09 | 9,845 | +1.04(+4.92%) |
Sep 07, 2022 | 20.41 | 21.16 | 20.23 | 21.06 | 18,971 | +0.75(+3.70%) |
Sep 06, 2022 | 20.59 | 20.88 | 19.86 | 20.30 | 7,365 | -0.54(-2.60%) |
Sep 02, 2022 | 20.72 | 20.92 | 20.26 | 20.85 | 8,897 | +0.30(+1.48%) |
Sep 01, 2022 | 20.29 | 20.79 | 19.25 | 20.54 | 18,110 | -0.08(-0.37%) |
Aug 31, 2022 | 20.27 | 20.72 | 20.16 | 20.62 | 12,941 | +0.42(+2.07%) |
Aug 30, 2022 | 20.44 | 20.83 | 20.20 | 20.20 | 4,578 | -0.55(-2.64%) |
Aug 29, 2022 | 20.59 | 21.18 | 20.59 | 20.75 | 10,435 | -0.09(-0.41%) |
Aug 26, 2022 | 21.46 | 21.46 | 20.75 | 20.83 | 10,507 | -0.27(-1.30%) |
Aug 25, 2022 | 21.86 | 21.98 | 21.11 | 21.11 | 6,787 | -0.78(-3.58%) |
Aug 24, 2022 | 22.18 | 22.41 | 21.68 | 21.89 | 3,229 | -0.59(-2.61%) |
Aug 23, 2022 | 22.10 | 22.65 | 21.96 | 22.47 | 7,999 | +0.73(+3.34%) |
Aug 22, 2022 | 22.13 | 22.16 | 21.38 | 21.75 | 13,999 | -0.37(-1.67%) |
Aug 19, 2022 | 22.44 | 22.49 | 22.11 | 22.12 | 2,073 | -0.65(-2.86%) |
Aug 18, 2022 | 23.58 | 23.58 | 22.65 | 22.77 | 18,343 | -0.86(-3.64%) |
Aug 17, 2022 | 24.33 | 24.70 | 23.63 | 23.63 | 7,064 | -1.10(-4.47%) |
Aug 16, 2022 | 24.40 | 25.02 | 24.20 | 24.73 | 21,618 | +0.50(+2.07%) |
Aug 15, 2022 | 24.00 | 24.36 | 23.96 | 24.23 | 5,950 | +0.07(+0.27%) |
Aug 12, 2022 | 23.49 | 24.34 | 23.38 | 24.17 | 12,373 | +0.50(+2.11%) |
Aug 11, 2022 | 24.35 | 24.35 | 23.40 | 23.66 | 5,947 | -0.47(-1.96%) |
Aug 10, 2022 | 24.49 | 24.69 | 24.08 | 24.14 | 15,560 | -0.06(-0.23%) |
Aug 09, 2022 | 23.68 | 24.38 | 23.68 | 24.19 | 26,175 | +1.21(+5.26%) |
Aug 08, 2022 | 23.32 | 24.98 | 22.98 | 22.98 | 44,574 | +0.00(+0.00%) |
Aug 05, 2022 | 22.66 | 23.12 | 20.93 | 22.98 | 27,611 | +1.52(+7.08%) |
Aug 04, 2022 | 20.09 | 21.51 | 20.09 | 21.46 | 21,451 | +0.86(+4.17%) |
Aug 03, 2022 | 19.37 | 20.69 | 19.37 | 20.61 | 10,938 | +1.32(+6.86%) |
Aug 02, 2022 | 18.75 | 19.54 | 18.75 | 19.28 | 23,256 | +0.31(+1.62%) |
Aug 01, 2022 | 18.42 | 18.98 | 18.41 | 18.98 | 8,283 | +0.42(+2.26%) |
Jul 29, 2022 | 18.99 | 19.27 | 18.42 | 18.56 | 26,259 | -0.52(-2.72%) |
Jul 28, 2022 | 18.59 | 19.25 | 18.58 | 19.08 | 9,757 | +0.42(+2.28%) |
Jul 27, 2022 | 18.58 | 18.69 | 18.25 | 18.65 | 10,516 | +0.02(+0.13%) |
Jul 26, 2022 | 19.03 | 19.21 | 18.43 | 18.63 | 13,652 | -0.42(-2.21%) |
Jul 25, 2022 | 18.90 | 19.28 | 18.89 | 19.05 | 5,391 | +0.18(+0.95%) |
Jul 22, 2022 | 18.90 | 19.40 | 18.70 | 18.87 | 30,715 | -0.01(-0.05%) |
Jul 21, 2022 | 18.80 | 19.09 | 18.79 | 18.88 | 16,117 | -0.03(-0.15%) |
Jul 20, 2022 | 18.80 | 19.40 | 18.80 | 18.91 | 23,143 | +0.00(+0.00%) |
Jul 19, 2022 | 18.49 | 18.91 | 18.49 | 18.91 | 7,883 | +0.76(+4.16%) |
Jul 18, 2022 | 18.19 | 18.61 | 18.09 | 18.15 | 18,227 | +0.05(+0.26%) |
Jul 15, 2022 | 17.92 | 18.16 | 17.65 | 18.10 | 57,155 | +0.56(+3.18%) |
Jul 14, 2022 | 17.94 | 17.94 | 17.45 | 17.55 | 16,557 | -0.73(-3.98%) |
Jul 13, 2022 | 19.13 | 19.13 | 18.06 | 18.27 | 25,777 | -0.14(-0.77%) |
Jul 12, 2022 | 18.23 | 18.66 | 18.21 | 18.41 | 50,251 | +0.13(+0.72%) |
Jul 11, 2022 | 18.89 | 18.90 | 18.05 | 18.28 | 15,872 | -0.68(-3.59%) |
Jul 08, 2022 | 18.75 | 19.08 | 18.75 | 18.96 | 3,140 | -0.03(-0.15%) |
Jul 07, 2022 | 18.79 | 19.44 | 18.76 | 18.99 | 19,434 | +0.05(+0.27%) |
Jul 06, 2022 | 19.41 | 19.41 | 18.70 | 18.94 | 8,058 | -0.22(-1.16%) |
Jul 05, 2022 | 19.99 | 19.99 | 18.89 | 19.16 | 72,672 | -0.89(-4.43%) |
Jul 01, 2022 | 19.83 | 20.13 | 19.83 | 20.05 | 5,719 | +0.04(+0.19%) |
Jun 30, 2022 | 20.68 | 20.83 | 19.83 | 20.01 | 99,496 | -0.93(-4.42%) |
Jun 29, 2022 | 21.20 | 21.22 | 20.70 | 20.94 | 7,145 | +0.06(+0.27%) |
Jun 28, 2022 | 21.38 | 21.66 | 20.83 | 20.88 | 16,149 | -0.23(-1.07%) |
Jun 27, 2022 | 22.12 | 22.12 | 20.67 | 21.11 | 16,390 | -0.70(-3.20%) |
Jun 24, 2022 | 22.33 | 22.82 | 21.63 | 21.80 | 18,395 | -0.22(-0.99%) |
Jun 23, 2022 | 22.13 | 22.40 | 21.61 | 22.02 | 100,663 | +0.28(+1.30%) |
Jun 22, 2022 | 22.30 | 22.30 | 20.68 | 21.74 | 24,885 | -0.56(-2.50%) |
Jun 21, 2022 | 21.44 | 22.30 | 21.44 | 22.30 | 32,912 | +1.21(+5.73%) |
Jun 17, 2022 | 20.00 | 21.32 | 20.00 | 21.09 | 35,253 | +0.89(+4.39%) |
Jun 16, 2022 | 21.06 | 21.20 | 20.15 | 20.20 | 15,578 | -1.71(-7.80%) |
Jun 15, 2022 | 20.83 | 22.10 | 20.83 | 21.91 | 19,319 | +1.20(+5.79%) |
Jun 14, 2022 | 21.02 | 21.08 | 20.64 | 20.71 | 16,350 | +0.19(+0.92%) |
Jun 13, 2022 | 20.98 | 21.30 | 20.51 | 20.52 | 44,611 | -1.26(-5.77%) |
Jun 10, 2022 | 21.85 | 21.87 | 21.41 | 21.78 | 22,965 | -0.59(-2.62%) |
Jun 09, 2022 | 22.10 | 22.47 | 21.86 | 22.36 | 22,808 | +0.24(+1.07%) |
Jun 08, 2022 | 22.32 | 22.80 | 22.03 | 22.13 | 71,165 | -0.42(-1.88%) |
Jun 07, 2022 | 22.76 | 23.28 | 22.41 | 22.55 | 74,233 | -0.63(-2.73%) |
Jun 06, 2022 | 22.15 | 23.55 | 21.83 | 23.18 | 46,868 | +1.35(+6.19%) |
Jun 03, 2022 | 22.58 | 22.58 | 21.52 | 21.83 | 51,649 | -0.77(-3.43%) |
Jun 02, 2022 | 21.88 | 22.64 | 21.88 | 22.61 | 41,527 | +0.50(+2.26%) |
Jun 01, 2022 | 24.23 | 24.23 | 21.41 | 22.11 | 38,009 | -0.12(-0.55%) |
May 31, 2022 | 22.80 | 22.80 | 21.87 | 22.23 | 70,567 | -0.83(-3.60%) |
May 27, 2022 | 22.55 | 23.26 | 22.45 | 23.06 | 38,870 | +0.83(+3.74%) |
May 26, 2022 | 21.44 | 22.52 | 21.29 | 22.23 | 40,030 | +0.84(+3.95%) |
May 25, 2022 | 21.05 | 21.46 | 20.77 | 21.38 | 27,694 | +0.44(+2.11%) |
May 24, 2022 | 21.10 | 21.10 | 20.07 | 20.94 | 43,098 | -0.62(-2.87%) |
May 23, 2022 | 20.38 | 21.56 | 20.38 | 21.56 | 25,254 | +1.58(+7.89%) |
May 20, 2022 | 20.81 | 21.19 | 19.02 | 19.98 | 130,232 | -0.53(-2.56%) |
May 19, 2022 | 21.02 | 21.05 | 20.06 | 20.51 | 55,616 | -0.27(-1.31%) |
May 18, 2022 | 21.90 | 22.22 | 20.64 | 20.78 | 37,040 | -1.28(-5.79%) |
May 17, 2022 | 22.22 | 22.43 | 21.81 | 22.06 | 38,528 | +0.23(+1.03%) |
May 16, 2022 | 22.10 | 22.27 | 21.53 | 21.83 | 31,337 | -0.11(-0.51%) |
May 13, 2022 | 21.49 | 22.14 | 21.49 | 21.95 | 49,716 | +0.65(+3.04%) |
May 12, 2022 | 21.64 | 22.14 | 21.00 | 21.30 | 30,379 | -0.74(-3.36%) |
May 11, 2022 | 21.60 | 22.43 | 21.58 | 22.04 | 40,009 | +0.51(+2.35%) |
May 10, 2022 | 22.74 | 22.74 | 20.91 | 21.53 | 71,521 | +0.02(+0.09%) |
May 09, 2022 | 21.81 | 21.81 | 21.21 | 21.51 | 80,045 | -0.24(-1.12%) |
May 06, 2022 | 21.74 | 22.41 | 21.20 | 21.76 | 24,455 | -0.03(-0.13%) |
May 05, 2022 | 22.53 | 22.53 | 20.37 | 21.79 | 70,773 | -0.68(-3.01%) |
May 04, 2022 | 22.34 | 22.66 | 22.04 | 22.46 | 31,508 | +0.47(+2.13%) |
May 03, 2022 | 22.73 | 22.91 | 21.85 | 21.99 | 31,345 | -0.69(-3.06%) |
May 02, 2022 | 22.57 | 22.95 | 22.33 | 22.69 | 42,129 | +0.34(+1.51%) |
Apr 29, 2022 | 23.74 | 23.74 | 22.35 | 22.35 | 29,027 | -1.25(-5.29%) |
Apr 28, 2022 | 23.33 | 23.86 | 23.22 | 23.60 | 33,962 | +0.31(+1.33%) |
Apr 27, 2022 | 23.54 | 24.03 | 23.29 | 23.29 | 59,990 | -0.34(-1.43%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.20 | 23.63 | 37,158 | -0.47(-1.95%) |
Apr 25, 2022 | 23.94 | 24.16 | 23.24 | 24.10 | 104,554 | +0.15(+0.63%) |
Apr 22, 2022 | 25.92 | 26.02 | 23.95 | 23.95 | 98,359 | -1.93(-7.47%) |
Apr 21, 2022 | 26.99 | 27.07 | 25.88 | 25.88 | 58,735 | -1.15(-4.24%) |
Apr 20, 2022 | 27.32 | 27.32 | 26.83 | 27.02 | 21,735 | -0.03(-0.10%) |
Apr 19, 2022 | 26.72 | 27.38 | 26.72 | 27.05 | 25,832 | +0.40(+1.51%) |
Apr 18, 2022 | 26.89 | 27.10 | 26.52 | 26.65 | 17,655 | -0.15(-0.56%) |
Apr 14, 2022 | 27.02 | 27.46 | 26.64 | 26.80 | 28,001 | -0.08(-0.28%) |
Apr 13, 2022 | 26.63 | 27.03 | 26.63 | 26.87 | 6,008 | +0.26(+0.99%) |
Apr 12, 2022 | 26.20 | 27.00 | 26.20 | 26.61 | 47,483 | +0.38(+1.47%) |
Apr 11, 2022 | 25.99 | 26.56 | 25.73 | 26.23 | 16,660 | +0.15(+0.58%) |
Apr 08, 2022 | 25.87 | 26.24 | 25.86 | 26.08 | 27,231 | +0.00(+0.00%) |
Apr 07, 2022 | 26.02 | 26.21 | 25.71 | 26.08 | 34,104 | +0.03(+0.11%) |
Apr 06, 2022 | 26.80 | 26.80 | 25.87 | 26.05 | 40,877 | -0.84(-3.14%) |
Apr 05, 2022 | 28.15 | 28.15 | 26.87 | 26.89 | 26,080 | -1.13(-4.02%) |
Apr 04, 2022 | 27.86 | 28.15 | 27.86 | 28.02 | 10,607 | +0.12(+0.43%) |