Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.84 | 17.93 | 17.60 | 17.91 | 905,693 | +0.18(+1.02%) |
Mar 30, 2023 | 17.71 | 17.88 | 17.52 | 17.73 | 879,504 | +0.07(+0.38%) |
Mar 29, 2023 | 17.46 | 18.26 | 17.46 | 17.67 | 1,994,106 | +0.37(+2.14%) |
Mar 28, 2023 | 16.63 | 17.35 | 16.56 | 17.30 | 1,311,103 | +0.71(+4.29%) |
Mar 27, 2023 | 16.53 | 16.73 | 16.32 | 16.59 | 1,213,927 | +0.22(+1.33%) |
Mar 24, 2023 | 16.23 | 16.40 | 16.08 | 16.37 | 1,851,186 | +0.08(+0.47%) |
Mar 23, 2023 | 16.57 | 16.59 | 16.13 | 16.29 | 1,480,922 | -0.23(-1.38%) |
Mar 22, 2023 | 16.88 | 16.99 | 16.49 | 16.52 | 1,242,422 | -0.40(-2.35%) |
Mar 21, 2023 | 17.04 | 17.17 | 16.83 | 16.92 | 1,114,700 | +0.09(+0.51%) |
Mar 20, 2023 | 17.36 | 17.50 | 16.80 | 16.83 | 1,302,000 | -0.52(-3.00%) |
Mar 17, 2023 | 16.99 | 17.42 | 16.82 | 17.36 | 3,180,029 | +0.33(+1.95%) |
Mar 16, 2023 | 16.82 | 17.11 | 16.77 | 17.02 | 2,231,619 | +0.17(+1.01%) |
Mar 15, 2023 | 16.15 | 17.05 | 16.15 | 16.85 | 2,583,196 | +0.40(+2.42%) |
Mar 14, 2023 | 16.49 | 16.72 | 16.05 | 16.46 | 1,438,523 | +0.29(+1.82%) |
Mar 13, 2023 | 15.59 | 16.39 | 15.41 | 16.16 | 1,779,079 | +0.44(+2.77%) |
Mar 10, 2023 | 16.49 | 16.49 | 15.68 | 15.73 | 1,983,508 | -0.84(-5.09%) |
Mar 09, 2023 | 17.14 | 17.19 | 16.57 | 16.57 | 955,531 | -0.65(-3.80%) |
Mar 08, 2023 | 17.48 | 17.49 | 17.19 | 17.22 | 1,009,244 | -0.31(-1.78%) |
Mar 07, 2023 | 17.36 | 17.63 | 17.32 | 17.54 | 986,085 | +0.14(+0.82%) |
Mar 06, 2023 | 17.77 | 17.77 | 17.35 | 17.39 | 1,098,163 | -0.30(-1.71%) |
Mar 03, 2023 | 17.55 | 17.72 | 17.49 | 17.70 | 1,165,239 | +0.25(+1.41%) |
Mar 02, 2023 | 17.50 | 17.50 | 17.26 | 17.45 | 903,185 | -0.08(-0.43%) |
Mar 01, 2023 | 17.40 | 17.61 | 17.21 | 17.53 | 1,683,427 | +0.10(+0.60%) |
Feb 28, 2023 | 17.73 | 17.76 | 17.37 | 17.42 | 1,753,196 | -0.26(-1.45%) |
Feb 27, 2023 | 18.05 | 18.25 | 17.52 | 17.68 | 1,374,345 | -0.22(-1.25%) |
Feb 24, 2023 | 17.69 | 17.99 | 17.57 | 17.90 | 1,488,340 | +0.14(+0.79%) |
Feb 23, 2023 | 18.03 | 18.17 | 17.58 | 17.76 | 1,273,709 | -0.24(-1.35%) |
Feb 22, 2023 | 18.61 | 18.62 | 17.93 | 18.01 | 1,817,859 | -0.66(-3.51%) |
Feb 21, 2023 | 18.74 | 18.81 | 18.51 | 18.66 | 1,058,544 | -0.31(-1.63%) |
Feb 17, 2023 | 19.20 | 19.20 | 18.80 | 18.97 | 1,059,704 | -0.23(-1.22%) |
Feb 16, 2023 | 19.20 | 19.46 | 19.15 | 19.20 | 1,101,717 | -0.02(-0.10%) |
Feb 15, 2023 | 18.67 | 19.23 | 18.67 | 19.22 | 1,595,776 | +0.47(+2.49%) |
Feb 14, 2023 | 19.04 | 19.04 | 18.65 | 18.75 | 840,108 | -0.28(-1.47%) |
Feb 13, 2023 | 18.74 | 19.04 | 18.74 | 19.04 | 1,162,578 | +0.30(+1.60%) |
Feb 10, 2023 | 17.97 | 18.74 | 17.88 | 18.74 | 2,026,608 | +0.80(+4.49%) |
Feb 09, 2023 | 18.23 | 18.36 | 17.89 | 17.93 | 1,688,678 | -0.25(-1.39%) |
Feb 08, 2023 | 18.05 | 18.46 | 18.03 | 18.18 | 1,723,482 | +0.11(+0.62%) |
Feb 07, 2023 | 17.89 | 18.09 | 17.74 | 18.07 | 1,438,675 | +0.12(+0.68%) |
Feb 06, 2023 | 18.06 | 18.11 | 17.87 | 17.95 | 1,518,436 | -0.22(-1.18%) |
Feb 03, 2023 | 18.11 | 18.31 | 17.94 | 18.16 | 1,318,562 | -0.07(-0.36%) |
Feb 02, 2023 | 18.18 | 18.53 | 18.03 | 18.23 | 1,765,707 | +0.09(+0.52%) |
Feb 01, 2023 | 18.06 | 18.38 | 17.79 | 18.14 | 1,631,433 | +0.07(+0.36%) |
Jan 31, 2023 | 18.45 | 18.47 | 17.99 | 18.07 | 1,892,781 | -0.39(-2.13%) |
Jan 30, 2023 | 18.48 | 18.65 | 18.34 | 18.46 | 1,557,240 | -0.13(-0.70%) |
Jan 27, 2023 | 17.96 | 18.78 | 17.82 | 18.60 | 1,662,353 | +0.57(+3.17%) |
Jan 26, 2023 | 18.43 | 18.64 | 17.23 | 18.02 | 5,122,527 | -1.15(-6.00%) |
Jan 25, 2023 | 18.72 | 19.18 | 18.66 | 19.18 | 2,028,377 | +0.35(+1.84%) |
Jan 24, 2023 | 18.95 | 19.17 | 18.74 | 18.83 | 1,069,823 | -0.20(-1.03%) |
Jan 23, 2023 | 18.84 | 19.04 | 18.61 | 19.03 | 2,082,594 | +0.22(+1.14%) |
Jan 20, 2023 | 18.57 | 18.87 | 18.45 | 18.81 | 1,895,990 | +0.30(+1.62%) |
Jan 19, 2023 | 18.69 | 18.79 | 18.47 | 18.51 | 979,224 | -0.29(-1.54%) |
Jan 18, 2023 | 19.05 | 19.07 | 18.78 | 18.80 | 1,136,230 | -0.16(-0.84%) |
Jan 17, 2023 | 18.85 | 19.06 | 18.79 | 18.96 | 1,770,652 | +0.11(+0.60%) |
Jan 13, 2023 | 19.07 | 19.20 | 18.82 | 18.85 | 1,204,216 | -0.40(-2.09%) |
Jan 12, 2023 | 19.02 | 19.33 | 18.99 | 19.25 | 1,385,962 | -0.04(-0.19%) |
Jan 11, 2023 | 20.06 | 20.08 | 19.06 | 19.29 | 1,572,791 | -0.95(-4.67%) |
Jan 10, 2023 | 19.83 | 20.27 | 19.82 | 20.23 | 553,144 | +0.30(+1.50%) |
Jan 09, 2023 | 19.87 | 20.25 | 19.65 | 19.93 | 783,783 | +0.07(+0.33%) |
Jan 06, 2023 | 19.77 | 20.05 | 19.08 | 19.87 | 978,892 | +0.06(+0.28%) |
Jan 05, 2023 | 19.49 | 20.04 | 19.49 | 19.81 | 1,210,919 | +0.20(+1.00%) |
Jan 04, 2023 | 19.33 | 19.72 | 19.30 | 19.62 | 932,854 | +0.25(+1.31%) |
Jan 03, 2023 | 19.18 | 19.50 | 19.14 | 19.36 | 591,889 | +0.26(+1.37%) |
Dec 30, 2022 | 19.21 | 19.46 | 19.04 | 19.10 | 1,165,241 | -0.25(-1.31%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.22 | 19.35 | 644,952 | +0.27(+1.42%) |
Dec 28, 2022 | 19.31 | 19.39 | 19.07 | 19.08 | 434,943 | -0.16(-0.83%) |
Dec 27, 2022 | 19.53 | 19.58 | 19.15 | 19.24 | 468,516 | -0.26(-1.34%) |
Dec 23, 2022 | 19.36 | 19.55 | 19.21 | 19.50 | 546,091 | +0.22(+1.17%) |
Dec 22, 2022 | 19.15 | 19.31 | 18.98 | 19.28 | 668,974 | -0.03(-0.15%) |
Dec 21, 2022 | 19.28 | 19.40 | 19.09 | 19.31 | 959,599 | +0.26(+1.38%) |
Dec 20, 2022 | 18.74 | 19.16 | 18.70 | 19.04 | 741,806 | +0.34(+1.80%) |
Dec 19, 2022 | 18.90 | 18.93 | 18.44 | 18.71 | 1,263,073 | -0.18(-0.94%) |
Dec 16, 2022 | 18.53 | 18.92 | 18.33 | 18.89 | 2,170,776 | +0.16(+0.85%) |
Dec 15, 2022 | 18.73 | 18.94 | 18.51 | 18.73 | 1,851,320 | -0.14(-0.74%) |
Dec 14, 2022 | 20.04 | 20.12 | 18.63 | 18.87 | 4,096,582 | -1.28(-6.36%) |
Dec 13, 2022 | 20.38 | 20.50 | 20.06 | 20.15 | 1,443,391 | +0.26(+1.32%) |
Dec 12, 2022 | 20.14 | 20.23 | 19.48 | 19.89 | 1,034,950 | -0.28(-1.39%) |
Dec 09, 2022 | 20.08 | 20.35 | 20.00 | 20.17 | 1,086,739 | +0.08(+0.42%) |
Dec 08, 2022 | 20.48 | 20.74 | 19.97 | 20.08 | 1,723,975 | -0.28(-1.38%) |
Dec 07, 2022 | 20.82 | 20.82 | 20.28 | 20.36 | 1,037,622 | -0.47(-2.25%) |
Dec 06, 2022 | 21.14 | 21.45 | 20.59 | 20.83 | 1,057,905 | -0.33(-1.55%) |
Dec 05, 2022 | 20.47 | 21.20 | 20.30 | 21.16 | 1,420,980 | +0.66(+3.24%) |
Dec 02, 2022 | 20.31 | 20.63 | 20.21 | 20.50 | 550,207 | -0.02(-0.09%) |
Dec 01, 2022 | 20.80 | 21.01 | 20.43 | 20.51 | 662,834 | -0.24(-1.17%) |
Nov 30, 2022 | 20.45 | 20.84 | 20.17 | 20.76 | 1,047,319 | +0.42(+2.07%) |
Nov 29, 2022 | 20.44 | 20.56 | 20.15 | 20.34 | 845,773 | -0.13(-0.63%) |
Nov 28, 2022 | 20.56 | 20.78 | 20.37 | 20.47 | 1,005,187 | -0.13(-0.63%) |
Nov 25, 2022 | 20.55 | 20.85 | 20.47 | 20.59 | 428,789 | -0.04(-0.18%) |
Nov 23, 2022 | 20.86 | 20.94 | 20.61 | 20.63 | 793,597 | -0.22(-1.07%) |
Nov 22, 2022 | 20.77 | 21.29 | 20.77 | 20.85 | 1,180,482 | +0.13(+0.63%) |
Nov 21, 2022 | 20.14 | 20.89 | 20.14 | 20.72 | 1,484,188 | +0.49(+2.42%) |
Nov 18, 2022 | 20.02 | 20.24 | 19.91 | 20.23 | 1,211,023 | +0.31(+1.58%) |
Nov 17, 2022 | 19.79 | 19.97 | 19.62 | 19.92 | 978,093 | -0.10(-0.51%) |
Nov 16, 2022 | 20.54 | 20.61 | 20.00 | 20.02 | 822,806 | -0.65(-3.13%) |
Nov 15, 2022 | 20.94 | 21.07 | 20.54 | 20.67 | 766,901 | -0.06(-0.27%) |
Nov 14, 2022 | 21.08 | 21.20 | 20.48 | 20.72 | 829,226 | -0.44(-2.10%) |
Nov 11, 2022 | 21.51 | 21.64 | 21.09 | 21.17 | 1,448,090 | -0.22(-1.04%) |
Nov 10, 2022 | 20.98 | 21.47 | 20.87 | 21.39 | 1,449,821 | +1.03(+5.05%) |
Nov 09, 2022 | 21.09 | 21.26 | 20.32 | 20.36 | 991,519 | -0.75(-3.55%) |
Nov 08, 2022 | 21.00 | 21.22 | 20.76 | 21.11 | 1,222,722 | +0.02(+0.09%) |
Nov 07, 2022 | 20.85 | 21.13 | 20.65 | 21.09 | 702,408 | +0.40(+1.92%) |
Nov 04, 2022 | 21.07 | 21.31 | 20.48 | 20.70 | 1,103,141 | -0.13(-0.62%) |
Nov 03, 2022 | 20.52 | 21.32 | 20.37 | 20.83 | 936,476 | +0.31(+1.49%) |
Nov 02, 2022 | 20.80 | 21.08 | 20.47 | 20.52 | 1,061,120 | -0.37(-1.77%) |
Nov 01, 2022 | 20.94 | 21.01 | 20.73 | 20.89 | 469,732 | +0.18(+0.85%) |
Oct 31, 2022 | 20.82 | 21.00 | 20.70 | 20.72 | 624,340 | -0.19(-0.89%) |
Oct 28, 2022 | 20.66 | 21.03 | 20.44 | 20.90 | 644,107 | +0.24(+1.17%) |
Oct 27, 2022 | 20.49 | 21.05 | 20.49 | 20.66 | 563,384 | +0.21(+1.04%) |
Oct 26, 2022 | 20.85 | 20.97 | 20.40 | 20.45 | 627,955 | -0.40(-1.91%) |
Oct 25, 2022 | 20.09 | 20.99 | 20.00 | 20.84 | 1,161,194 | +0.75(+3.73%) |
Oct 24, 2022 | 20.36 | 20.48 | 20.04 | 20.10 | 713,535 | -0.23(-1.14%) |
Oct 21, 2022 | 19.50 | 20.34 | 19.43 | 20.33 | 953,360 | +0.82(+4.22%) |
Oct 20, 2022 | 19.59 | 19.70 | 18.90 | 19.50 | 1,544,890 | -0.15(-0.75%) |
Oct 19, 2022 | 19.96 | 20.13 | 19.57 | 19.65 | 543,745 | -0.45(-2.26%) |
Oct 18, 2022 | 20.12 | 20.73 | 20.00 | 20.10 | 867,411 | +0.35(+1.78%) |
Oct 17, 2022 | 20.13 | 20.35 | 19.68 | 19.75 | 815,608 | -0.13(-0.65%) |
Oct 14, 2022 | 20.30 | 20.60 | 19.86 | 19.88 | 881,247 | -0.16(-0.79%) |
Oct 13, 2022 | 19.71 | 20.16 | 19.39 | 20.04 | 857,920 | +0.06(+0.28%) |
Oct 12, 2022 | 19.93 | 20.40 | 19.85 | 19.98 | 1,034,958 | +0.26(+1.31%) |
Oct 11, 2022 | 20.04 | 20.21 | 19.66 | 19.73 | 920,949 | -0.45(-2.25%) |
Oct 10, 2022 | 20.13 | 20.38 | 20.04 | 20.18 | 921,298 | +0.04(+0.18%) |
Oct 07, 2022 | 20.35 | 20.36 | 20.00 | 20.14 | 632,723 | -0.25(-1.23%) |
Oct 06, 2022 | 20.50 | 20.66 | 20.34 | 20.39 | 564,427 | -0.19(-0.90%) |
Oct 05, 2022 | 20.44 | 20.70 | 20.16 | 20.58 | 976,327 | +0.04(+0.18%) |
Oct 04, 2022 | 20.03 | 20.57 | 19.90 | 20.54 | 904,859 | +0.78(+3.93%) |
Oct 03, 2022 | 19.36 | 19.97 | 19.11 | 19.76 | 1,114,240 | +0.54(+2.79%) |
Sep 30, 2022 | 19.26 | 19.51 | 18.91 | 19.23 | 1,314,345 | -0.15(-0.76%) |
Sep 29, 2022 | 19.91 | 19.93 | 19.06 | 19.37 | 1,866,719 | -0.68(-3.37%) |
Sep 28, 2022 | 20.23 | 20.41 | 19.85 | 20.05 | 1,242,183 | -0.25(-1.23%) |
Sep 27, 2022 | 20.79 | 20.85 | 19.93 | 20.30 | 1,289,754 | -0.33(-1.62%) |
Sep 26, 2022 | 20.82 | 21.16 | 20.60 | 20.63 | 1,636,340 | -0.39(-1.85%) |
Sep 23, 2022 | 21.36 | 21.48 | 20.53 | 21.02 | 1,887,665 | -0.49(-2.28%) |
Sep 22, 2022 | 21.26 | 21.97 | 20.59 | 21.51 | 4,353,058 | +1.69(+8.55%) |
Sep 21, 2022 | 20.16 | 20.36 | 19.82 | 19.82 | 722,705 | -0.23(-1.15%) |
Sep 20, 2022 | 20.36 | 20.50 | 19.80 | 20.05 | 871,392 | -0.36(-1.77%) |
Sep 19, 2022 | 20.10 | 20.52 | 20.10 | 20.41 | 940,821 | +0.10(+0.50%) |
Sep 16, 2022 | 20.61 | 20.74 | 20.29 | 20.31 | 2,147,989 | -0.39(-1.88%) |
Sep 15, 2022 | 20.36 | 20.76 | 20.24 | 20.70 | 1,041,077 | +0.17(+0.81%) |
Sep 14, 2022 | 20.61 | 20.70 | 20.35 | 20.53 | 1,073,584 | +0.06(+0.27%) |
Sep 13, 2022 | 20.89 | 20.97 | 20.35 | 20.47 | 800,228 | -0.69(-3.24%) |
Sep 12, 2022 | 21.00 | 21.45 | 20.94 | 21.16 | 823,503 | +0.27(+1.29%) |
Sep 09, 2022 | 20.90 | 21.06 | 20.80 | 20.89 | 917,559 | +0.22(+1.07%) |
Sep 08, 2022 | 20.23 | 20.84 | 19.97 | 20.67 | 858,225 | +0.28(+1.36%) |
Sep 07, 2022 | 20.05 | 20.44 | 20.04 | 20.39 | 1,122,731 | +0.38(+1.90%) |
Sep 06, 2022 | 20.80 | 20.83 | 19.58 | 20.01 | 2,149,349 | -0.89(-4.25%) |
Sep 02, 2022 | 21.64 | 21.78 | 20.88 | 20.90 | 961,846 | -0.62(-2.88%) |
Sep 01, 2022 | 21.12 | 21.62 | 20.92 | 21.52 | 1,974,337 | +0.27(+1.26%) |
Aug 31, 2022 | 21.38 | 21.38 | 20.98 | 21.25 | 1,601,861 | -0.01(-0.04%) |
Aug 30, 2022 | 21.33 | 21.47 | 21.11 | 21.26 | 1,396,742 | -0.16(-0.77%) |
Aug 29, 2022 | 21.25 | 21.54 | 21.10 | 21.43 | 996,751 | +0.01(+0.04%) |
Aug 26, 2022 | 21.98 | 22.08 | 21.35 | 21.42 | 783,060 | -0.56(-2.54%) |
Aug 25, 2022 | 22.04 | 22.21 | 21.82 | 21.98 | 920,972 | -0.02(-0.08%) |
Aug 24, 2022 | 21.97 | 22.21 | 21.82 | 21.99 | 1,442,727 | +0.04(+0.17%) |
Aug 23, 2022 | 22.27 | 22.38 | 21.90 | 21.96 | 977,385 | -0.35(-1.56%) |
Aug 22, 2022 | 22.61 | 22.71 | 22.26 | 22.31 | 1,126,007 | -0.52(-2.29%) |
Aug 19, 2022 | 23.17 | 23.17 | 22.80 | 22.83 | 584,400 | -0.43(-1.85%) |
Aug 18, 2022 | 23.34 | 23.34 | 22.98 | 23.26 | 464,164 | -0.09(-0.39%) |
Aug 17, 2022 | 23.19 | 23.45 | 23.04 | 23.35 | 821,403 | -0.05(-0.23%) |
Aug 16, 2022 | 23.15 | 23.55 | 23.10 | 23.41 | 729,984 | +0.20(+0.87%) |
Aug 15, 2022 | 23.05 | 23.34 | 22.99 | 23.20 | 605,899 | -0.09(-0.39%) |
Aug 12, 2022 | 22.84 | 23.33 | 22.82 | 23.30 | 704,771 | +0.60(+2.62%) |
Aug 11, 2022 | 22.24 | 22.86 | 22.19 | 22.70 | 980,361 | +0.60(+2.74%) |
Aug 10, 2022 | 22.21 | 22.38 | 22.04 | 22.10 | 1,368,281 | -0.02(-0.08%) |
Aug 09, 2022 | 22.36 | 22.62 | 22.06 | 22.11 | 709,760 | -0.31(-1.39%) |
Aug 08, 2022 | 22.11 | 22.77 | 22.11 | 22.42 | 916,817 | +0.29(+1.32%) |
Aug 05, 2022 | 22.39 | 22.48 | 22.09 | 22.13 | 909,899 | -0.37(-1.63%) |
Aug 04, 2022 | 21.74 | 22.79 | 21.74 | 22.50 | 1,372,893 | +0.96(+4.47%) |
Aug 03, 2022 | 21.48 | 21.55 | 21.22 | 21.54 | 807,026 | +0.23(+1.07%) |
Aug 02, 2022 | 21.36 | 21.51 | 21.11 | 21.31 | 713,005 | +0.10(+0.48%) |
Aug 01, 2022 | 21.30 | 21.45 | 21.09 | 21.21 | 880,120 | -0.16(-0.77%) |
Jul 29, 2022 | 21.23 | 21.94 | 21.23 | 21.37 | 1,473,406 | +0.16(+0.73%) |
Jul 28, 2022 | 20.61 | 21.34 | 20.55 | 21.22 | 1,952,212 | +0.27(+1.31%) |
Jul 27, 2022 | 20.38 | 20.98 | 20.13 | 20.94 | 1,513,121 | +0.60(+2.97%) |
Jul 26, 2022 | 20.30 | 20.64 | 20.25 | 20.34 | 844,837 | -0.10(-0.49%) |
Jul 25, 2022 | 20.38 | 20.63 | 20.25 | 20.44 | 1,017,751 | +0.07(+0.36%) |
Jul 22, 2022 | 20.28 | 20.48 | 20.22 | 20.36 | 786,485 | +0.07(+0.36%) |
Jul 21, 2022 | 20.06 | 20.33 | 19.94 | 20.29 | 1,143,368 | +0.33(+1.65%) |
Jul 20, 2022 | 19.85 | 20.09 | 19.66 | 19.96 | 991,966 | -0.05(-0.23%) |
Jul 19, 2022 | 19.70 | 20.07 | 19.60 | 20.01 | 1,052,278 | +0.38(+1.91%) |
Jul 18, 2022 | 19.74 | 20.02 | 19.56 | 19.63 | 814,891 | +0.06(+0.33%) |
Jul 15, 2022 | 19.47 | 19.70 | 19.37 | 19.57 | 997,139 | +0.29(+1.52%) |
Jul 14, 2022 | 19.47 | 19.51 | 19.15 | 19.27 | 1,232,970 | -0.48(-2.41%) |
Jul 13, 2022 | 19.80 | 20.06 | 19.71 | 19.75 | 1,013,240 | -0.13(-0.64%) |
Jul 12, 2022 | 20.23 | 20.35 | 19.77 | 19.88 | 1,160,576 | -0.36(-1.77%) |
Jul 11, 2022 | 20.62 | 20.62 | 20.21 | 20.24 | 900,942 | -0.52(-2.52%) |
Jul 08, 2022 | 20.59 | 20.89 | 20.38 | 20.76 | 817,335 | +0.10(+0.49%) |
Jul 07, 2022 | 20.78 | 21.03 | 20.57 | 20.66 | 1,163,200 | -0.11(-0.53%) |
Jul 06, 2022 | 21.32 | 21.55 | 20.75 | 20.77 | 1,588,924 | -0.69(-3.20%) |
Jul 05, 2022 | 21.14 | 21.49 | 20.84 | 21.45 | 1,025,448 | +0.07(+0.34%) |
Jul 01, 2022 | 21.41 | 21.44 | 20.83 | 21.38 | 1,424,442 | -0.06(-0.30%) |
Jun 30, 2022 | 21.48 | 21.71 | 21.26 | 21.44 | 1,247,520 | -0.13(-0.59%) |
Jun 29, 2022 | 21.77 | 21.80 | 21.50 | 21.57 | 940,412 | -0.18(-0.84%) |
Jun 28, 2022 | 21.87 | 22.14 | 21.66 | 21.76 | 1,099,686 | +0.00(+0.00%) |
Jun 27, 2022 | 21.73 | 21.95 | 21.51 | 21.76 | 1,744,295 | +0.03(+0.13%) |
Jun 24, 2022 | 22.35 | 22.36 | 21.65 | 21.73 | 2,572,917 | -0.36(-1.62%) |
Jun 23, 2022 | 21.86 | 22.10 | 21.66 | 22.09 | 858,459 | +0.35(+1.60%) |
Jun 22, 2022 | 21.45 | 21.80 | 21.45 | 21.74 | 1,261,849 | +0.19(+0.89%) |
Jun 21, 2022 | 21.36 | 21.74 | 21.18 | 21.55 | 1,615,091 | +0.41(+1.95%) |
Jun 17, 2022 | 20.80 | 21.41 | 20.79 | 21.13 | 1,944,232 | +0.27(+1.27%) |
Jun 16, 2022 | 20.79 | 21.13 | 20.64 | 20.87 | 1,499,132 | -0.26(-1.21%) |
Jun 15, 2022 | 21.31 | 21.43 | 20.62 | 21.12 | 2,760,950 | -0.03(-0.13%) |
Jun 14, 2022 | 21.06 | 21.66 | 21.02 | 21.15 | 1,849,639 | +0.15(+0.70%) |
Jun 13, 2022 | 21.17 | 21.29 | 20.84 | 21.00 | 1,579,523 | -0.66(-3.04%) |
Jun 10, 2022 | 21.71 | 21.73 | 21.15 | 21.66 | 1,590,856 | -0.18(-0.84%) |
Jun 09, 2022 | 21.75 | 22.18 | 21.39 | 21.85 | 1,950,684 | +0.16(+0.76%) |
Jun 08, 2022 | 21.82 | 21.99 | 21.02 | 21.68 | 4,533,312 | -0.33(-1.50%) |
Jun 07, 2022 | 22.11 | 22.43 | 21.49 | 22.01 | 6,639,675 | -0.52(-2.32%) |
Jun 06, 2022 | 23.61 | 23.91 | 22.33 | 22.53 | 4,423,444 | -0.78(-3.34%) |
Jun 03, 2022 | 23.82 | 23.85 | 23.29 | 23.31 | 1,213,788 | -0.64(-2.68%) |
Jun 02, 2022 | 23.72 | 24.02 | 23.49 | 23.95 | 1,817,937 | +0.09(+0.38%) |
Jun 01, 2022 | 23.93 | 24.13 | 23.42 | 23.86 | 1,156,584 | -0.07(-0.31%) |
May 31, 2022 | 24.38 | 24.38 | 23.73 | 23.94 | 1,509,362 | -0.14(-0.57%) |
May 27, 2022 | 23.70 | 24.07 | 23.62 | 24.07 | 1,084,788 | +0.33(+1.38%) |
May 26, 2022 | 23.47 | 23.89 | 23.47 | 23.75 | 890,685 | +0.29(+1.24%) |
May 25, 2022 | 23.56 | 23.72 | 23.15 | 23.46 | 1,216,686 | -0.10(-0.42%) |
May 24, 2022 | 24.06 | 24.06 | 23.21 | 23.56 | 1,191,905 | -0.30(-1.26%) |
May 23, 2022 | 24.03 | 24.08 | 23.62 | 23.86 | 1,022,264 | +0.28(+1.19%) |
May 20, 2022 | 23.69 | 23.86 | 23.34 | 23.57 | 1,135,335 | -0.03(-0.12%) |
May 19, 2022 | 23.15 | 23.79 | 23.15 | 23.60 | 1,335,922 | +0.35(+1.52%) |
May 18, 2022 | 23.71 | 23.87 | 23.15 | 23.25 | 1,104,287 | -0.61(-2.55%) |
May 17, 2022 | 24.13 | 24.35 | 23.49 | 23.86 | 1,163,291 | +0.03(+0.11%) |
May 16, 2022 | 24.15 | 24.26 | 23.31 | 23.83 | 1,437,559 | -0.44(-1.83%) |
May 13, 2022 | 23.83 | 24.55 | 23.81 | 24.27 | 1,487,745 | +0.71(+3.00%) |
May 12, 2022 | 23.42 | 23.82 | 23.14 | 23.57 | 1,806,976 | -0.05(-0.23%) |
May 11, 2022 | 24.06 | 24.40 | 23.57 | 23.62 | 1,199,620 | -0.42(-1.74%) |
May 10, 2022 | 24.60 | 24.74 | 23.79 | 24.04 | 2,927,681 | -0.25(-1.05%) |
May 09, 2022 | 24.82 | 25.21 | 24.22 | 24.29 | 1,395,619 | -0.73(-2.90%) |
May 06, 2022 | 25.77 | 25.97 | 24.87 | 25.02 | 2,055,963 | -1.01(-3.87%) |
May 05, 2022 | 26.43 | 27.04 | 25.69 | 26.03 | 1,810,527 | -0.74(-2.75%) |
May 04, 2022 | 26.24 | 26.94 | 25.93 | 26.76 | 1,881,696 | +0.67(+2.57%) |
May 03, 2022 | 26.13 | 26.52 | 25.73 | 26.09 | 1,380,563 | -0.04(-0.14%) |
May 02, 2022 | 26.27 | 26.59 | 25.88 | 26.13 | 2,091,875 | -0.09(-0.35%) |
Apr 29, 2022 | 26.42 | 26.94 | 25.81 | 26.22 | 2,807,626 | -0.45(-1.70%) |
Apr 28, 2022 | 30.27 | 30.36 | 26.18 | 26.67 | 4,318,766 | -4.02(-13.10%) |
Apr 27, 2022 | 30.86 | 31.23 | 30.64 | 30.69 | 2,067,966 | +0.02(+0.06%) |
Apr 26, 2022 | 31.25 | 31.38 | 30.66 | 30.67 | 1,689,377 | -0.54(-1.74%) |
Apr 25, 2022 | 31.25 | 31.76 | 30.74 | 31.22 | 1,940,362 | +0.15(+0.50%) |
Apr 22, 2022 | 32.03 | 32.42 | 31.05 | 31.06 | 1,759,317 | -0.75(-2.37%) |
Apr 21, 2022 | 32.72 | 32.81 | 31.64 | 31.82 | 1,820,429 | -0.85(-2.61%) |
Apr 20, 2022 | 32.75 | 32.92 | 32.47 | 32.67 | 1,326,791 | +0.05(+0.14%) |
Apr 19, 2022 | 33.00 | 33.09 | 32.31 | 32.62 | 1,347,589 | -0.41(-1.24%) |
Apr 18, 2022 | 33.45 | 33.61 | 32.54 | 33.03 | 1,406,210 | -0.68(-2.02%) |
Apr 14, 2022 | 33.77 | 34.01 | 33.60 | 33.71 | 930,708 | +0.13(+0.38%) |
Apr 13, 2022 | 33.20 | 33.84 | 33.14 | 33.59 | 1,117,254 | +0.51(+1.54%) |
Apr 12, 2022 | 33.59 | 33.94 | 32.95 | 33.08 | 982,991 | -0.56(-1.67%) |
Apr 11, 2022 | 33.80 | 34.08 | 33.54 | 33.64 | 1,160,369 | -0.11(-0.32%) |
Apr 08, 2022 | 33.80 | 33.94 | 33.46 | 33.75 | 1,307,397 | +0.13(+0.38%) |
Apr 07, 2022 | 34.16 | 34.18 | 33.41 | 33.62 | 1,509,555 | -0.35(-1.04%) |
Apr 06, 2022 | 34.55 | 35.07 | 33.87 | 33.98 | 1,431,057 | -0.60(-1.73%) |
Apr 05, 2022 | 34.05 | 34.92 | 33.97 | 34.58 | 2,039,312 | +0.63(+1.84%) |
Apr 04, 2022 | 34.66 | 34.66 | 33.80 | 33.95 | 1,375,728 | -0.57(-1.66%) |