Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.09 | 19.12 | 18.96 | 19.01 | 11,476 | -0.16(-0.86%) |
Mar 30, 2023 | 19.10 | 19.22 | 19.07 | 19.18 | 13,993 | +0.30(+1.59%) |
Mar 29, 2023 | 18.81 | 18.96 | 18.74 | 18.88 | 14,958 | -0.01(-0.03%) |
Mar 28, 2023 | 18.72 | 18.91 | 18.71 | 18.88 | 16,537 | +0.56(+3.04%) |
Mar 27, 2023 | 18.26 | 18.39 | 18.23 | 18.33 | 485,361 | -0.27(-1.46%) |
Mar 24, 2023 | 18.51 | 18.60 | 18.49 | 18.60 | 316,109 | -0.07(-0.39%) |
Mar 23, 2023 | 18.75 | 18.91 | 18.56 | 18.67 | 7,557 | +0.49(+2.69%) |
Mar 22, 2023 | 18.26 | 18.40 | 18.18 | 18.18 | 5,855 | +0.06(+0.33%) |
Mar 21, 2023 | 18.14 | 18.19 | 18.04 | 18.12 | 3,999 | +0.20(+1.12%) |
Mar 20, 2023 | 17.77 | 18.02 | 17.75 | 17.92 | 7,304 | -0.07(-0.38%) |
Mar 17, 2023 | 18.14 | 18.14 | 17.90 | 17.99 | 8,785 | -0.02(-0.11%) |
Mar 16, 2023 | 17.71 | 18.02 | 17.70 | 18.01 | 13,716 | +0.16(+0.92%) |
Mar 15, 2023 | 17.77 | 17.84 | 17.61 | 17.84 | 53,711 | -0.22(-1.23%) |
Mar 14, 2023 | 17.91 | 18.10 | 17.91 | 18.07 | 17,446 | +0.08(+0.43%) |
Mar 13, 2023 | 17.83 | 18.09 | 17.70 | 17.99 | 8,961 | +0.12(+0.65%) |
Mar 10, 2023 | 17.79 | 17.99 | 17.79 | 17.87 | 20,891 | +0.04(+0.22%) |
Mar 09, 2023 | 18.14 | 18.18 | 17.82 | 17.83 | 25,321 | -0.61(-3.31%) |
Mar 08, 2023 | 18.44 | 18.53 | 18.42 | 18.44 | 17,465 | -0.17(-0.94%) |
Mar 07, 2023 | 18.83 | 18.83 | 18.60 | 18.62 | 22,662 | -0.41(-2.14%) |
Mar 06, 2023 | 19.18 | 19.18 | 18.98 | 19.02 | 60,267 | -0.19(-0.98%) |
Mar 03, 2023 | 19.22 | 19.25 | 19.12 | 19.21 | 32,292 | -0.00(-0.02%) |
Mar 02, 2023 | 18.95 | 19.22 | 18.88 | 19.22 | 128,055 | +0.25(+1.33%) |
Mar 01, 2023 | 19.09 | 19.14 | 18.91 | 18.96 | 16,242 | +0.67(+3.65%) |
Feb 28, 2023 | 18.36 | 18.41 | 18.23 | 18.30 | 50,529 | -0.20(-1.10%) |
Feb 27, 2023 | 18.50 | 18.53 | 18.41 | 18.50 | 16,938 | +0.27(+1.49%) |
Feb 24, 2023 | 18.40 | 18.45 | 18.14 | 18.23 | 128,833 | -0.58(-3.09%) |
Feb 23, 2023 | 19.13 | 19.13 | 18.72 | 18.81 | 19,421 | -0.10(-0.51%) |
Feb 22, 2023 | 19.03 | 19.04 | 18.87 | 18.91 | 9,630 | -0.15(-0.81%) |
Feb 21, 2023 | 19.15 | 19.20 | 19.05 | 19.06 | 26,022 | -0.12(-0.63%) |
Feb 17, 2023 | 19.29 | 19.29 | 19.11 | 19.18 | 29,490 | -0.42(-2.15%) |
Feb 16, 2023 | 19.50 | 19.70 | 19.43 | 19.60 | 42,944 | -0.04(-0.20%) |
Feb 15, 2023 | 19.53 | 19.64 | 19.51 | 19.64 | 18,889 | -0.18(-0.93%) |
Feb 14, 2023 | 19.73 | 19.84 | 19.61 | 19.83 | 13,693 | -0.15(-0.77%) |
Feb 13, 2023 | 19.90 | 20.04 | 19.84 | 19.98 | 30,233 | +0.37(+1.91%) |
Feb 10, 2023 | 19.84 | 19.84 | 19.55 | 19.61 | 27,492 | -0.52(-2.58%) |
Feb 09, 2023 | 20.24 | 20.33 | 20.07 | 20.13 | 54,207 | +0.28(+1.41%) |
Feb 08, 2023 | 19.91 | 19.91 | 19.65 | 19.85 | 68,408 | -0.10(-0.52%) |
Feb 07, 2023 | 19.99 | 19.99 | 19.76 | 19.95 | 31,274 | +0.14(+0.72%) |
Feb 06, 2023 | 19.80 | 19.84 | 19.58 | 19.81 | 78,872 | -0.33(-1.63%) |
Feb 03, 2023 | 20.36 | 20.46 | 20.08 | 20.14 | 102,127 | -0.46(-2.25%) |
Feb 02, 2023 | 20.79 | 20.81 | 20.48 | 20.60 | 120,388 | -0.31(-1.48%) |
Feb 01, 2023 | 20.79 | 21.01 | 20.66 | 20.91 | 107,419 | +0.42(+2.03%) |
Jan 31, 2023 | 20.42 | 20.59 | 20.37 | 20.49 | 82,066 | -0.13(-0.61%) |
Jan 30, 2023 | 20.71 | 20.79 | 20.41 | 20.62 | 140,417 | -0.80(-3.75%) |
Jan 27, 2023 | 21.46 | 21.46 | 21.28 | 21.42 | 38,275 | +0.04(+0.18%) |
Jan 26, 2023 | 21.36 | 21.40 | 21.23 | 21.38 | 39,900 | +0.24(+1.14%) |
Jan 25, 2023 | 21.02 | 21.14 | 20.86 | 21.14 | 61,825 | +0.10(+0.46%) |
Jan 24, 2023 | 20.97 | 21.07 | 20.89 | 21.05 | 41,637 | -0.02(-0.09%) |
Jan 23, 2023 | 21.00 | 21.18 | 20.91 | 21.06 | 198,218 | +0.22(+1.07%) |
Jan 20, 2023 | 20.64 | 20.84 | 20.64 | 20.84 | 32,173 | +0.45(+2.23%) |
Jan 19, 2023 | 20.20 | 20.45 | 20.20 | 20.39 | 41,329 | +0.32(+1.59%) |
Jan 18, 2023 | 20.43 | 20.43 | 20.07 | 20.07 | 33,599 | -0.16(-0.81%) |
Jan 17, 2023 | 20.30 | 20.33 | 20.20 | 20.23 | 34,355 | -0.27(-1.32%) |
Jan 13, 2023 | 20.30 | 20.52 | 20.30 | 20.50 | 28,859 | +0.33(+1.63%) |
Jan 12, 2023 | 20.21 | 20.21 | 19.99 | 20.17 | 26,793 | -0.16(-0.81%) |
Jan 11, 2023 | 20.25 | 20.38 | 20.17 | 20.34 | 40,872 | +0.15(+0.77%) |
Jan 10, 2023 | 20.09 | 20.18 | 19.92 | 20.18 | 44,036 | +0.25(+1.26%) |
Jan 09, 2023 | 20.14 | 20.14 | 19.93 | 19.93 | 34,641 | +0.04(+0.20%) |
Jan 06, 2023 | 19.69 | 19.89 | 19.56 | 19.89 | 22,022 | +0.16(+0.79%) |
Jan 05, 2023 | 19.51 | 19.78 | 19.50 | 19.74 | 12,657 | -0.01(-0.04%) |
Jan 04, 2023 | 19.28 | 19.75 | 19.19 | 19.74 | 87,512 | +1.11(+5.94%) |
Jan 03, 2023 | 18.56 | 18.80 | 18.56 | 18.64 | 24,755 | +0.56(+3.09%) |
Dec 30, 2022 | 18.18 | 18.28 | 18.06 | 18.08 | 56,304 | -0.31(-1.67%) |
Dec 29, 2022 | 18.20 | 18.42 | 18.20 | 18.38 | 30,712 | +0.44(+2.43%) |
Dec 28, 2022 | 18.31 | 18.31 | 17.93 | 17.95 | 21,916 | -0.51(-2.78%) |
Dec 27, 2022 | 18.12 | 18.57 | 18.12 | 18.46 | 26,462 | +0.67(+3.78%) |
Dec 23, 2022 | 17.93 | 17.93 | 17.76 | 17.79 | 25,054 | -0.07(-0.40%) |
Dec 22, 2022 | 18.07 | 18.07 | 17.77 | 17.86 | 18,255 | -0.17(-0.97%) |
Dec 21, 2022 | 17.77 | 18.04 | 17.76 | 18.04 | 33,906 | +0.37(+2.08%) |
Dec 20, 2022 | 17.63 | 17.80 | 17.62 | 17.67 | 18,717 | -0.22(-1.21%) |
Dec 19, 2022 | 18.11 | 18.11 | 17.88 | 17.88 | 4,361 | -0.17(-0.95%) |
Dec 16, 2022 | 18.10 | 18.20 | 18.06 | 18.06 | 12,486 | +0.04(+0.22%) |
Dec 15, 2022 | 18.53 | 18.53 | 17.97 | 18.02 | 15,976 | -0.48(-2.61%) |
Dec 14, 2022 | 18.34 | 18.50 | 18.29 | 18.50 | 67,419 | +0.19(+1.04%) |
Dec 13, 2022 | 18.61 | 18.64 | 18.25 | 18.31 | 15,791 | +0.17(+0.94%) |
Dec 12, 2022 | 18.18 | 18.21 | 17.94 | 18.14 | 9,523 | -0.17(-0.93%) |
Dec 09, 2022 | 18.55 | 18.57 | 18.31 | 18.31 | 26,371 | -0.09(-0.47%) |
Dec 08, 2022 | 18.26 | 18.40 | 18.26 | 18.39 | 43,000 | +0.53(+2.98%) |
Dec 07, 2022 | 17.84 | 17.90 | 17.77 | 17.86 | 60,514 | -0.31(-1.72%) |
Dec 06, 2022 | 18.19 | 18.26 | 18.03 | 18.18 | 38,621 | +0.25(+1.38%) |
Dec 05, 2022 | 18.25 | 18.25 | 17.83 | 17.93 | 64,368 | +0.02(+0.09%) |
Dec 02, 2022 | 17.34 | 17.99 | 17.34 | 17.91 | 23,380 | +0.47(+2.68%) |
Dec 01, 2022 | 17.49 | 17.59 | 17.45 | 17.45 | 34,562 | -0.21(-1.18%) |
Nov 30, 2022 | 17.40 | 17.70 | 17.40 | 17.65 | 19,381 | +0.78(+4.61%) |
Nov 29, 2022 | 16.77 | 16.91 | 16.77 | 16.88 | 8,460 | +0.75(+4.65%) |
Nov 28, 2022 | 15.94 | 16.25 | 15.94 | 16.13 | 13,343 | +0.09(+0.59%) |
Nov 25, 2022 | 16.07 | 16.09 | 16.00 | 16.03 | 4,073 | -0.26(-1.61%) |
Nov 23, 2022 | 16.21 | 16.32 | 16.21 | 16.29 | 31,711 | +0.16(+0.98%) |
Nov 22, 2022 | 16.04 | 16.14 | 16.02 | 16.14 | 31,199 | -0.12(-0.76%) |
Nov 21, 2022 | 16.32 | 16.38 | 16.24 | 16.26 | 26,298 | -0.30(-1.83%) |
Nov 18, 2022 | 16.69 | 16.69 | 16.51 | 16.56 | 18,210 | -0.41(-2.40%) |
Nov 17, 2022 | 16.36 | 16.97 | 16.36 | 16.97 | 7,081 | +0.27(+1.59%) |
Nov 16, 2022 | 16.83 | 16.84 | 16.64 | 16.70 | 19,241 | -0.28(-1.63%) |
Nov 15, 2022 | 17.08 | 17.10 | 16.85 | 16.98 | 13,680 | +0.80(+4.93%) |
Nov 14, 2022 | 16.27 | 16.32 | 16.17 | 16.18 | 14,830 | +0.13(+0.83%) |
Nov 11, 2022 | 15.97 | 16.14 | 15.97 | 16.05 | 11,403 | +0.57(+3.68%) |
Nov 10, 2022 | 15.33 | 15.48 | 15.30 | 15.48 | 10,985 | +0.79(+5.34%) |
Nov 09, 2022 | 14.86 | 14.86 | 14.66 | 14.70 | 15,000 | -0.59(-3.88%) |
Nov 08, 2022 | 15.17 | 15.31 | 15.09 | 15.29 | 31,837 | +0.01(+0.05%) |
Nov 07, 2022 | 15.42 | 15.49 | 15.26 | 15.28 | 22,789 | -0.03(-0.19%) |
Nov 04, 2022 | 15.31 | 15.32 | 15.04 | 15.31 | 10,173 | +0.98(+6.84%) |
Nov 03, 2022 | 14.01 | 14.38 | 13.99 | 14.33 | 12,995 | +0.17(+1.21%) |
Nov 02, 2022 | 14.23 | 14.37 | 14.16 | 43,078 | +0.13(+0.89%) | |
Nov 01, 2022 | 14.23 | 14.28 | 14.03 | 14.03 | 12,185 | +0.53(+3.93%) |
Oct 31, 2022 | 13.45 | 13.57 | 13.45 | 13.50 | 7,722 | -0.24(-1.76%) |
Oct 28, 2022 | 13.69 | 13.78 | 13.64 | 13.74 | 27,754 | -0.42(-2.95%) |
Oct 27, 2022 | 14.24 | 14.36 | 14.16 | 14.16 | 332,459 | -0.38(-2.61%) |
Oct 26, 2022 | 14.05 | 14.58 | 14.05 | 14.54 | 350,538 | +0.65(+4.64%) |
Oct 25, 2022 | 13.91 | 14.06 | 13.88 | 13.90 | 25,501 | +0.14(+1.04%) |
Oct 24, 2022 | 13.90 | 13.90 | 13.50 | 13.75 | 54,383 | -1.32(-8.76%) |
Oct 21, 2022 | 14.88 | 15.07 | 14.88 | 15.07 | 22,595 | +0.12(+0.83%) |
Oct 20, 2022 | 14.94 | 15.20 | 14.94 | 14.95 | 7,091 | +0.06(+0.42%) |
Oct 19, 2022 | 15.13 | 15.13 | 14.89 | 14.89 | 9,355 | -0.58(-3.76%) |
Oct 18, 2022 | 15.71 | 15.72 | 15.42 | 15.47 | 8,995 | -0.05(-0.30%) |
Oct 17, 2022 | 15.51 | 15.63 | 15.50 | 15.52 | 14,575 | +0.41(+2.71%) |
Oct 14, 2022 | 15.51 | 15.52 | 15.11 | 15.11 | 9,714 | -0.13(-0.84%) |
Oct 13, 2022 | 14.85 | 15.34 | 14.85 | 15.23 | 13,294 | -0.10(-0.65%) |
Oct 12, 2022 | 15.30 | 15.41 | 15.29 | 15.33 | 7,035 | -0.02(-0.15%) |
Oct 11, 2022 | 15.49 | 15.51 | 15.28 | 15.36 | 15,345 | -0.35(-2.24%) |
Oct 10, 2022 | 15.90 | 15.90 | 15.66 | 15.71 | 27,241 | -0.52(-3.22%) |
Oct 07, 2022 | 16.39 | 16.39 | 16.20 | 16.23 | 5,551 | -0.41(-2.47%) |
Oct 06, 2022 | 16.69 | 16.73 | 16.64 | 16.64 | 1,535 | -0.17(-0.99%) |
Oct 05, 2022 | 16.81 | 16.83 | 16.67 | 16.81 | 5,746 | +0.09(+0.53%) |
Oct 04, 2022 | 16.51 | 16.84 | 16.51 | 16.72 | 13,010 | +0.59(+3.68%) |
Oct 03, 2022 | 16.05 | 16.15 | 15.94 | 16.13 | 17,299 | +0.09(+0.53%) |
Sep 30, 2022 | 15.96 | 16.17 | 15.96 | 16.04 | 10,554 | -0.08(-0.47%) |
Sep 29, 2022 | 16.18 | 16.18 | 16.04 | 16.12 | 9,069 | -0.45(-2.69%) |
Sep 28, 2022 | 16.23 | 16.57 | 16.23 | 16.56 | 18,896 | +0.14(+0.87%) |
Sep 27, 2022 | 16.58 | 16.74 | 16.37 | 16.42 | 10,375 | -0.09(-0.52%) |
Sep 26, 2022 | 16.55 | 16.66 | 16.48 | 16.51 | 13,731 | +0.08(+0.46%) |
Sep 23, 2022 | 16.51 | 16.54 | 16.35 | 16.43 | 52,539 | -0.36(-2.14%) |
Sep 22, 2022 | 16.89 | 16.89 | 16.76 | 16.79 | 16,610 | -0.08(-0.46%) |
Sep 21, 2022 | 17.16 | 17.16 | 16.87 | 16.87 | 36,269 | -0.47(-2.74%) |
Sep 20, 2022 | 17.37 | 17.44 | 17.28 | 17.34 | 6,713 | -0.10(-0.60%) |
Sep 19, 2022 | 17.26 | 17.45 | 17.26 | 17.45 | 7,129 | +0.04(+0.22%) |
Sep 16, 2022 | 17.56 | 17.56 | 17.33 | 17.41 | 19,105 | -0.35(-2.00%) |
Sep 15, 2022 | 17.87 | 17.91 | 17.74 | 17.76 | 12,979 | -0.16(-0.88%) |
Sep 14, 2022 | 17.96 | 17.96 | 17.82 | 17.92 | 15,392 | +0.00(+0.01%) |
Sep 13, 2022 | 18.05 | 18.10 | 17.88 | 17.92 | 24,800 | -0.57(-3.07%) |
Sep 12, 2022 | 18.35 | 18.49 | 18.35 | 18.49 | 2,394 | +0.26(+1.42%) |
Sep 09, 2022 | 18.16 | 18.28 | 18.16 | 18.23 | 7,410 | +0.34(+1.89%) |
Sep 08, 2022 | 17.92 | 17.92 | 17.80 | 17.89 | 7,966 | -0.21(-1.14%) |
Sep 07, 2022 | 17.99 | 18.13 | 17.89 | 18.09 | 56,650 | +0.14(+0.76%) |
Sep 06, 2022 | 18.03 | 18.03 | 17.88 | 17.96 | 31,802 | -0.23(-1.25%) |
Sep 02, 2022 | 18.34 | 18.39 | 18.17 | 18.19 | 44,991 | -0.35(-1.89%) |
Sep 01, 2022 | 18.49 | 18.54 | 18.42 | 18.54 | 10,692 | -0.14(-0.75%) |
Aug 31, 2022 | 18.75 | 18.85 | 18.68 | 18.68 | 3,268 | +0.30(+1.65%) |
Aug 30, 2022 | 18.68 | 18.68 | 18.29 | 18.37 | 11,731 | -0.41(-2.18%) |
Aug 29, 2022 | 18.92 | 18.95 | 18.78 | 18.78 | 14,789 | -0.14(-0.75%) |
Aug 26, 2022 | 19.50 | 19.50 | 18.92 | 18.93 | 17,260 | -0.19(-0.99%) |
Aug 25, 2022 | 18.75 | 19.12 | 18.74 | 19.12 | 17,550 | +0.77(+4.18%) |
Aug 24, 2022 | 18.08 | 18.48 | 18.06 | 18.35 | 17,292 | -0.03(-0.15%) |
Aug 23, 2022 | 18.29 | 18.38 | 18.29 | 18.38 | 3,161 | +0.07(+0.36%) |
Aug 22, 2022 | 18.27 | 18.37 | 18.27 | 18.31 | 13,103 | +0.04(+0.22%) |
Aug 19, 2022 | 18.35 | 18.38 | 18.24 | 18.27 | 6,729 | -0.13(-0.73%) |
Aug 18, 2022 | 18.51 | 18.51 | 18.31 | 18.40 | 26,076 | -0.19(-1.02%) |
Aug 17, 2022 | 18.63 | 18.66 | 18.53 | 18.59 | 9,407 | -0.05(-0.27%) |
Aug 16, 2022 | 18.60 | 18.69 | 18.58 | 18.64 | 19,064 | -0.09(-0.47%) |
Aug 15, 2022 | 18.68 | 18.78 | 18.60 | 18.73 | 22,833 | -0.09(-0.50%) |
Aug 12, 2022 | 18.60 | 18.83 | 18.60 | 18.83 | 23,972 | +0.01(+0.08%) |
Aug 11, 2022 | 18.72 | 19.09 | 18.72 | 18.81 | 7,214 | +0.36(+1.95%) |
Aug 10, 2022 | 18.39 | 18.50 | 18.30 | 18.45 | 30,637 | -0.04(-0.20%) |
Aug 09, 2022 | 18.51 | 18.61 | 18.48 | 18.49 | 6,400 | -0.10(-0.51%) |
Aug 08, 2022 | 18.67 | 18.71 | 18.55 | 18.58 | 12,166 | -0.11(-0.59%) |
Aug 05, 2022 | 18.64 | 18.72 | 18.61 | 18.69 | 35,959 | -0.14(-0.73%) |
Aug 04, 2022 | 18.92 | 18.98 | 18.75 | 18.83 | 20,164 | +0.22(+1.20%) |
Aug 03, 2022 | 18.43 | 18.62 | 18.34 | 18.61 | 9,520 | +0.16(+0.85%) |
Aug 02, 2022 | 18.20 | 18.67 | 18.20 | 18.45 | 53,983 | -0.04(-0.21%) |
Aug 01, 2022 | 18.57 | 18.60 | 18.38 | 18.49 | 12,879 | -0.26(-1.40%) |
Jul 29, 2022 | 18.73 | 18.75 | 18.61 | 18.75 | 20,830 | -0.58(-2.98%) |
Jul 28, 2022 | 19.42 | 19.46 | 18.91 | 19.33 | 30,155 | -0.18(-0.95%) |
Jul 27, 2022 | 19.39 | 19.55 | 19.24 | 19.51 | 25,063 | +0.17(+0.86%) |
Jul 26, 2022 | 19.64 | 19.65 | 19.34 | 19.35 | 10,634 | -0.09(-0.46%) |
Jul 25, 2022 | 19.42 | 19.44 | 19.32 | 19.44 | 42,131 | +0.08(+0.43%) |
Jul 22, 2022 | 19.64 | 19.64 | 19.32 | 19.36 | 17,223 | -0.43(-2.17%) |
Jul 21, 2022 | 19.79 | 19.79 | 19.63 | 19.79 | 19,150 | +0.09(+0.46%) |
Jul 20, 2022 | 19.73 | 19.78 | 19.63 | 19.69 | 6,936 | -0.15(-0.76%) |
Jul 19, 2022 | 19.80 | 19.85 | 19.76 | 19.85 | 79,490 | +0.18(+0.91%) |
Jul 18, 2022 | 19.78 | 19.94 | 19.67 | 19.67 | 16,827 | +0.32(+1.64%) |
Jul 15, 2022 | 19.37 | 19.37 | 19.13 | 19.35 | 35,704 | -0.23(-1.15%) |
Jul 14, 2022 | 19.71 | 19.71 | 19.49 | 19.58 | 11,624 | -0.25(-1.26%) |
Jul 13, 2022 | 19.57 | 19.88 | 19.57 | 19.83 | 21,422 | -0.05(-0.27%) |
Jul 12, 2022 | 19.90 | 19.98 | 19.79 | 19.88 | 4,169 | -0.15(-0.76%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.98 | 20.03 | 19,599 | -0.84(-4.03%) |
Jul 08, 2022 | 20.88 | 21.02 | 20.76 | 20.88 | 41,783 | -0.20(-0.97%) |
Jul 07, 2022 | 20.87 | 21.16 | 20.87 | 21.08 | 70,163 | +0.48(+2.31%) |
Jul 06, 2022 | 20.67 | 20.67 | 20.43 | 20.60 | 41,343 | -0.27(-1.30%) |
Jul 05, 2022 | 20.62 | 20.91 | 20.45 | 20.88 | 45,016 | -0.12(-0.55%) |
Jul 01, 2022 | 20.84 | 21.02 | 20.84 | 20.99 | 7,749 | +0.06(+0.26%) |
Jun 30, 2022 | 20.80 | 20.94 | 20.61 | 20.94 | 14,157 | -0.00(-0.00%) |
Jun 29, 2022 | 20.87 | 20.95 | 20.81 | 20.94 | 18,162 | -0.11(-0.54%) |
Jun 28, 2022 | 21.33 | 21.43 | 21.00 | 21.05 | 31,694 | +0.05(+0.22%) |
Jun 27, 2022 | 21.26 | 21.26 | 21.00 | 21.00 | 12,381 | +0.04(+0.18%) |
Jun 24, 2022 | 20.81 | 20.99 | 20.81 | 20.97 | 16,146 | +0.55(+2.70%) |
Jun 23, 2022 | 20.34 | 20.57 | 20.22 | 20.42 | 19,727 | +0.32(+1.58%) |
Jun 22, 2022 | 20.05 | 20.24 | 20.02 | 20.10 | 14,290 | -0.27(-1.32%) |
Jun 21, 2022 | 20.31 | 20.46 | 20.25 | 20.37 | 16,764 | +0.48(+2.43%) |
Jun 17, 2022 | 20.19 | 20.27 | 19.75 | 19.88 | 10,944 | +0.30(+1.55%) |
Jun 16, 2022 | 19.67 | 19.73 | 19.46 | 19.58 | 15,405 | -0.65(-3.22%) |
Jun 15, 2022 | 20.10 | 20.32 | 19.99 | 20.23 | 22,141 | +0.37(+1.86%) |
Jun 14, 2022 | 19.60 | 19.89 | 19.57 | 19.86 | 33,063 | +0.57(+2.97%) |
Jun 13, 2022 | 19.63 | 19.67 | 19.19 | 19.29 | 20,726 | -0.83(-4.12%) |
Jun 10, 2022 | 20.41 | 20.41 | 20.00 | 20.12 | 75,712 | +0.05(+0.23%) |
Jun 09, 2022 | 20.47 | 20.50 | 20.07 | 20.07 | 39,608 | -0.76(-3.65%) |
Jun 08, 2022 | 20.50 | 20.89 | 20.50 | 20.83 | 51,435 | +0.61(+3.01%) |
Jun 07, 2022 | 19.84 | 20.23 | 19.84 | 20.22 | 23,271 | +0.39(+1.95%) |
Jun 06, 2022 | 19.99 | 20.11 | 19.77 | 19.84 | 34,943 | +0.48(+2.48%) |
Jun 03, 2022 | 19.55 | 19.59 | 19.35 | 19.35 | 17,742 | -0.33(-1.68%) |
Jun 02, 2022 | 19.27 | 19.68 | 19.27 | 19.68 | 12,002 | +0.55(+2.86%) |
Jun 01, 2022 | 19.43 | 19.44 | 19.04 | 19.14 | 17,066 | -0.13(-0.69%) |
May 31, 2022 | 19.51 | 19.56 | 19.27 | 19.27 | 41,718 | +0.51(+2.71%) |
May 27, 2022 | 18.68 | 18.78 | 18.57 | 18.76 | 11,388 | +0.05(+0.25%) |
May 26, 2022 | 18.30 | 18.71 | 18.30 | 18.71 | 11,215 | +0.64(+3.55%) |
May 25, 2022 | 18.03 | 18.11 | 17.94 | 18.07 | 10,701 | +0.16(+0.89%) |
May 24, 2022 | 18.13 | 18.15 | 17.84 | 17.91 | 16,907 | -0.64(-3.46%) |
May 23, 2022 | 18.57 | 18.64 | 18.49 | 18.55 | 13,462 | -0.04(-0.20%) |
May 20, 2022 | 18.81 | 18.81 | 18.36 | 18.59 | 31,770 | +0.01(+0.05%) |
May 19, 2022 | 18.28 | 18.61 | 18.28 | 18.58 | 10,576 | +0.45(+2.50%) |
May 18, 2022 | 18.37 | 18.51 | 18.13 | 18.13 | 27,029 | -0.49(-2.63%) |
May 17, 2022 | 18.69 | 18.82 | 18.42 | 18.62 | 21,498 | +0.49(+2.70%) |
May 16, 2022 | 18.10 | 18.24 | 18.05 | 18.13 | 9,183 | -0.04(-0.21%) |
May 13, 2022 | 17.83 | 18.17 | 17.83 | 18.17 | 16,306 | +0.63(+3.60%) |
May 12, 2022 | 17.41 | 17.71 | 17.20 | 17.54 | 61,702 | +0.10(+0.59%) |
May 11, 2022 | 17.76 | 17.89 | 17.43 | 17.43 | 14,871 | +0.00(+0.00%) |
May 10, 2022 | 17.64 | 17.67 | 17.26 | 17.43 | 14,424 | +0.21(+1.20%) |
May 09, 2022 | 17.41 | 17.59 | 17.16 | 17.22 | 55,794 | -0.59(-3.33%) |
May 06, 2022 | 18.09 | 18.09 | 17.79 | 17.82 | 20,195 | -0.54(-2.93%) |
May 05, 2022 | 18.71 | 18.75 | 18.21 | 18.36 | 27,228 | -0.92(-4.79%) |
May 04, 2022 | 18.84 | 19.32 | 18.76 | 19.28 | 27,685 | +0.08(+0.44%) |
May 03, 2022 | 19.14 | 19.26 | 19.11 | 19.19 | 35,462 | +0.25(+1.34%) |
May 02, 2022 | 18.69 | 19.03 | 18.69 | 18.94 | 23,676 | +0.09(+0.50%) |
Apr 29, 2022 | 19.20 | 19.30 | 18.85 | 18.85 | 39,318 | +0.69(+3.79%) |
Apr 28, 2022 | 18.15 | 18.20 | 17.92 | 18.16 | 9,255 | +0.16(+0.89%) |
Apr 27, 2022 | 17.82 | 18.15 | 17.82 | 18.00 | 71,462 | +0.57(+3.25%) |
Apr 26, 2022 | 17.75 | 17.75 | 17.42 | 17.43 | 56,409 | -0.42(-2.38%) |
Apr 25, 2022 | 17.63 | 17.86 | 17.50 | 17.86 | 38,559 | -0.32(-1.76%) |
Apr 22, 2022 | 18.28 | 18.60 | 18.18 | 18.18 | 31,342 | +0.08(+0.42%) |
Apr 21, 2022 | 18.60 | 18.63 | 18.06 | 18.10 | 61,538 | -0.66(-3.52%) |
Apr 20, 2022 | 19.17 | 19.17 | 18.72 | 18.76 | 29,750 | -0.54(-2.78%) |
Apr 19, 2022 | 19.14 | 19.33 | 19.02 | 19.30 | 27,138 | -0.15(-0.78%) |
Apr 18, 2022 | 19.40 | 19.45 | 19.26 | 19.45 | 19,794 | -0.11(-0.58%) |
Apr 14, 2022 | 19.73 | 19.77 | 19.56 | 19.56 | 7,673 | -0.22(-1.12%) |
Apr 13, 2022 | 19.55 | 19.80 | 19.50 | 19.78 | 160,494 | +0.31(+1.57%) |
Apr 12, 2022 | 19.76 | 19.76 | 19.45 | 19.48 | 52,221 | -0.05(-0.24%) |
Apr 11, 2022 | 19.68 | 19.75 | 19.42 | 19.52 | 57,019 | -0.45(-2.27%) |
Apr 08, 2022 | 19.95 | 20.14 | 19.95 | 19.98 | 86,157 | +0.05(+0.24%) |
Apr 07, 2022 | 20.12 | 20.12 | 19.80 | 19.93 | 185,255 | -0.36(-1.77%) |
Apr 06, 2022 | 20.43 | 20.43 | 20.16 | 20.29 | 52,145 | -0.32(-1.56%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.55 | 20.61 | 52,093 | -0.55(-2.58%) |
Apr 04, 2022 | 20.94 | 21.16 | 20.80 | 21.16 | 50,486 | +0.67(+3.26%) |