Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.13 | 15.63 | 14.69 | 15.40 | 79,454 | +0.40(+2.69%) |
Mar 30, 2023 | 15.60 | 15.60 | 14.89 | 14.99 | 43,558 | -0.52(-3.34%) |
Mar 29, 2023 | 15.67 | 15.67 | 15.39 | 15.51 | 30,582 | -0.08(-0.49%) |
Mar 28, 2023 | 15.68 | 15.83 | 15.46 | 15.59 | 50,532 | -0.06(-0.37%) |
Mar 27, 2023 | 15.86 | 15.86 | 15.65 | 15.65 | 62,280 | +0.03(+0.18%) |
Mar 24, 2023 | 15.32 | 15.75 | 15.24 | 15.62 | 102,209 | +0.12(+0.74%) |
Mar 23, 2023 | 15.90 | 16.23 | 15.44 | 15.50 | 45,344 | -0.23(-1.46%) |
Mar 22, 2023 | 16.34 | 16.61 | 15.73 | 15.73 | 38,163 | -0.60(-3.70%) |
Mar 21, 2023 | 16.28 | 16.63 | 16.28 | 16.34 | 54,269 | +0.33(+2.04%) |
Mar 20, 2023 | 15.98 | 16.26 | 15.83 | 16.01 | 53,502 | +0.24(+1.52%) |
Mar 17, 2023 | 16.31 | 16.40 | 15.76 | 15.77 | 78,934 | -0.64(-3.92%) |
Mar 16, 2023 | 15.71 | 16.72 | 15.71 | 16.41 | 70,103 | +0.50(+3.13%) |
Mar 15, 2023 | 15.40 | 15.93 | 15.12 | 15.91 | 102,613 | +0.15(+0.97%) |
Mar 14, 2023 | 16.85 | 17.12 | 15.50 | 15.76 | 102,745 | +0.02(+0.12%) |
Mar 13, 2023 | 16.69 | 16.69 | 14.98 | 15.74 | 130,797 | -1.23(-7.27%) |
Mar 10, 2023 | 17.63 | 17.73 | 16.40 | 16.98 | 73,272 | -0.74(-4.18%) |
Mar 09, 2023 | 18.21 | 18.35 | 17.63 | 17.72 | 47,608 | -0.51(-2.81%) |
Mar 08, 2023 | 18.26 | 18.28 | 17.80 | 18.23 | 44,035 | +0.09(+0.47%) |
Mar 07, 2023 | 18.54 | 18.65 | 18.09 | 18.14 | 31,371 | -0.35(-1.90%) |
Mar 06, 2023 | 19.02 | 19.02 | 18.16 | 18.49 | 83,029 | -0.37(-1.96%) |
Mar 03, 2023 | 18.86 | 19.17 | 18.80 | 18.86 | 31,886 | -0.01(-0.05%) |
Mar 02, 2023 | 18.92 | 18.98 | 18.78 | 18.87 | 20,905 | +0.01(+0.05%) |
Mar 01, 2023 | 18.93 | 18.93 | 18.77 | 18.86 | 15,035 | -0.11(-0.60%) |
Feb 28, 2023 | 18.88 | 19.12 | 18.85 | 18.98 | 35,886 | +0.09(+0.50%) |
Feb 27, 2023 | 18.85 | 18.98 | 18.79 | 18.88 | 13,600 | +0.02(+0.10%) |
Feb 24, 2023 | 18.73 | 18.87 | 18.56 | 18.86 | 16,389 | +0.09(+0.45%) |
Feb 23, 2023 | 18.71 | 18.90 | 18.62 | 18.78 | 15,391 | -0.12(-0.65%) |
Feb 22, 2023 | 18.66 | 18.96 | 18.45 | 18.90 | 24,152 | +0.17(+0.91%) |
Feb 21, 2023 | 19.20 | 19.20 | 18.60 | 18.73 | 57,907 | -0.48(-2.52%) |
Feb 17, 2023 | 19.08 | 19.25 | 18.92 | 19.21 | 22,306 | +0.19(+1.00%) |
Feb 16, 2023 | 18.63 | 19.11 | 18.63 | 19.02 | 29,032 | -0.04(-0.20%) |
Feb 15, 2023 | 18.69 | 19.06 | 18.69 | 19.06 | 15,393 | +0.19(+1.01%) |
Feb 14, 2023 | 18.97 | 19.00 | 18.71 | 18.87 | 25,505 | -0.16(-0.85%) |
Feb 13, 2023 | 18.84 | 19.08 | 18.79 | 19.03 | 31,185 | +0.15(+0.80%) |
Feb 10, 2023 | 18.78 | 19.07 | 18.78 | 18.88 | 23,903 | +0.12(+0.66%) |
Feb 09, 2023 | 19.00 | 19.03 | 18.63 | 18.76 | 16,483 | -0.32(-1.69%) |
Feb 08, 2023 | 19.11 | 19.23 | 18.72 | 19.08 | 37,977 | -0.16(-0.84%) |
Feb 07, 2023 | 19.34 | 19.61 | 19.01 | 19.24 | 39,024 | +0.00(+0.00%) |
Feb 06, 2023 | 19.88 | 19.88 | 19.23 | 19.24 | 25,769 | -0.47(-2.41%) |
Feb 03, 2023 | 19.26 | 19.93 | 19.24 | 19.72 | 24,385 | +0.28(+1.46%) |
Feb 02, 2023 | 19.20 | 19.43 | 18.82 | 19.43 | 73,300 | +0.38(+1.99%) |
Feb 01, 2023 | 19.59 | 19.64 | 18.91 | 19.05 | 54,034 | -0.47(-2.43%) |
Jan 31, 2023 | 18.80 | 19.70 | 18.80 | 19.53 | 29,462 | +0.70(+3.73%) |
Jan 30, 2023 | 18.79 | 19.21 | 18.70 | 18.83 | 37,664 | -0.17(-0.90%) |
Jan 27, 2023 | 19.94 | 19.94 | 18.83 | 19.00 | 35,764 | +0.02(+0.10%) |
Jan 26, 2023 | 19.25 | 20.21 | 18.75 | 18.98 | 178,931 | -2.37(-11.11%) |
Jan 25, 2023 | 21.44 | 21.44 | 21.04 | 21.35 | 18,433 | -0.23(-1.06%) |
Jan 24, 2023 | 21.71 | 21.71 | 21.45 | 21.58 | 16,497 | -0.22(-1.00%) |
Jan 23, 2023 | 21.68 | 21.80 | 21.39 | 21.80 | 21,195 | +0.15(+0.70%) |
Jan 20, 2023 | 21.48 | 21.64 | 20.14 | 21.64 | 23,289 | +0.35(+1.65%) |
Jan 19, 2023 | 21.46 | 21.46 | 21.05 | 21.29 | 22,559 | -0.39(-1.79%) |
Jan 18, 2023 | 22.11 | 22.34 | 21.61 | 21.68 | 10,813 | -0.42(-1.89%) |
Jan 17, 2023 | 22.30 | 22.44 | 21.97 | 22.10 | 18,699 | -0.25(-1.10%) |
Jan 13, 2023 | 22.17 | 22.56 | 22.13 | 22.35 | 21,041 | +0.00(+0.00%) |
Jan 12, 2023 | 22.25 | 22.48 | 22.25 | 22.35 | 25,456 | +0.09(+0.43%) |
Jan 11, 2023 | 22.17 | 22.33 | 21.91 | 22.25 | 19,161 | +0.26(+1.16%) |
Jan 10, 2023 | 21.43 | 22.10 | 21.43 | 22.00 | 26,054 | +0.36(+1.67%) |
Jan 09, 2023 | 21.87 | 21.87 | 21.56 | 21.63 | 14,215 | -0.17(-0.78%) |
Jan 06, 2023 | 21.38 | 21.81 | 21.06 | 21.81 | 19,758 | +0.75(+3.56%) |
Jan 05, 2023 | 21.36 | 21.36 | 21.01 | 21.06 | 15,763 | -0.40(-1.86%) |
Jan 04, 2023 | 21.57 | 21.81 | 21.35 | 21.45 | 26,158 | +0.09(+0.40%) |
Jan 03, 2023 | 22.28 | 22.28 | 21.30 | 21.37 | 48,503 | -0.79(-3.55%) |
Dec 30, 2022 | 21.82 | 22.35 | 21.82 | 22.16 | 68,856 | +0.20(+0.91%) |
Dec 29, 2022 | 21.70 | 22.04 | 21.70 | 21.96 | 41,524 | +0.32(+1.49%) |
Dec 28, 2022 | 21.62 | 21.72 | 21.49 | 21.63 | 22,097 | -0.02(-0.09%) |
Dec 27, 2022 | 22.23 | 22.23 | 21.46 | 21.65 | 46,405 | -0.45(-2.02%) |
Dec 23, 2022 | 21.91 | 22.23 | 21.91 | 22.10 | 14,311 | +0.16(+0.74%) |
Dec 22, 2022 | 21.89 | 22.04 | 21.77 | 21.94 | 27,002 | -0.14(-0.64%) |
Dec 21, 2022 | 21.87 | 22.33 | 21.86 | 22.08 | 31,917 | +0.38(+1.74%) |
Dec 20, 2022 | 21.59 | 21.74 | 21.58 | 21.70 | 23,965 | +0.05(+0.22%) |
Dec 19, 2022 | 21.68 | 21.86 | 21.48 | 21.66 | 41,944 | -0.02(-0.09%) |
Dec 16, 2022 | 21.64 | 21.70 | 21.12 | 21.68 | 182,589 | +0.16(+0.74%) |
Dec 15, 2022 | 21.59 | 21.66 | 21.40 | 21.52 | 29,388 | -0.28(-1.30%) |
Dec 14, 2022 | 22.12 | 22.22 | 21.58 | 21.80 | 35,456 | -0.37(-1.66%) |
Dec 13, 2022 | 22.28 | 22.75 | 21.35 | 22.17 | 89,964 | +0.18(+0.81%) |
Dec 12, 2022 | 21.85 | 22.04 | 21.85 | 21.99 | 19,882 | +0.19(+0.86%) |
Dec 09, 2022 | 21.77 | 21.88 | 21.67 | 21.80 | 18,221 | -0.04(-0.17%) |
Dec 08, 2022 | 21.78 | 22.00 | 21.56 | 21.84 | 13,921 | +0.12(+0.56%) |
Dec 07, 2022 | 21.93 | 21.93 | 21.55 | 21.71 | 18,909 | +0.02(+0.09%) |
Dec 06, 2022 | 21.45 | 21.82 | 21.13 | 21.69 | 99,611 | +0.18(+0.83%) |
Dec 05, 2022 | 21.67 | 21.67 | 21.16 | 21.52 | 22,312 | -0.32(-1.47%) |
Dec 02, 2022 | 21.97 | 22.03 | 21.72 | 21.84 | 36,219 | -0.30(-1.36%) |
Dec 01, 2022 | 22.43 | 22.49 | 21.91 | 22.14 | 19,911 | -0.14(-0.63%) |
Nov 30, 2022 | 22.03 | 22.44 | 21.66 | 22.28 | 39,910 | +0.29(+1.33%) |
Nov 29, 2022 | 22.11 | 22.34 | 21.81 | 21.99 | 17,830 | -0.14(-0.64%) |
Nov 28, 2022 | 21.99 | 22.17 | 21.94 | 22.13 | 16,960 | +0.04(+0.17%) |
Nov 25, 2022 | 22.38 | 22.38 | 22.09 | 22.09 | 3,685 | -0.18(-0.80%) |
Nov 23, 2022 | 22.17 | 22.49 | 22.14 | 22.27 | 16,333 | +0.09(+0.42%) |
Nov 22, 2022 | 22.23 | 22.46 | 21.92 | 22.17 | 12,949 | +0.13(+0.60%) |
Nov 21, 2022 | 22.11 | 22.16 | 21.85 | 22.04 | 16,468 | +0.06(+0.26%) |
Nov 18, 2022 | 22.22 | 22.22 | 21.66 | 21.99 | 30,113 | +0.18(+0.82%) |
Nov 17, 2022 | 21.39 | 21.95 | 21.39 | 21.81 | 23,938 | +0.14(+0.65%) |
Nov 16, 2022 | 21.68 | 21.77 | 21.40 | 21.67 | 20,516 | -0.02(-0.09%) |
Nov 15, 2022 | 21.80 | 21.83 | 21.52 | 21.68 | 25,532 | +0.04(+0.17%) |
Nov 14, 2022 | 21.83 | 21.88 | 21.46 | 21.65 | 24,595 | -0.24(-1.12%) |
Nov 11, 2022 | 22.58 | 22.60 | 21.37 | 21.89 | 47,021 | -0.66(-2.92%) |
Nov 10, 2022 | 20.85 | 22.55 | 20.80 | 22.55 | 66,078 | +2.05(+10.01%) |
Nov 09, 2022 | 20.39 | 20.60 | 19.97 | 20.50 | 160,097 | +0.08(+0.37%) |
Nov 08, 2022 | 20.43 | 20.47 | 20.25 | 20.42 | 29,048 | -0.01(-0.05%) |
Nov 07, 2022 | 20.62 | 20.62 | 20.23 | 20.43 | 21,565 | +0.00(+0.00%) |
Nov 04, 2022 | 19.95 | 20.51 | 19.95 | 20.43 | 24,609 | +0.48(+2.41%) |
Nov 03, 2022 | 20.25 | 20.25 | 19.87 | 19.95 | 17,295 | -0.40(-1.99%) |
Nov 02, 2022 | 20.73 | 20.26 | 20.36 | 27,685 | -0.36(-1.73%) | |
Nov 01, 2022 | 21.19 | 21.19 | 20.67 | 20.72 | 15,488 | -0.28(-1.35%) |
Oct 31, 2022 | 20.95 | 21.20 | 20.70 | 21.00 | 31,722 | +0.04(+0.18%) |
Oct 28, 2022 | 20.65 | 21.23 | 20.45 | 20.96 | 31,927 | +0.41(+2.02%) |
Oct 27, 2022 | 21.19 | 21.28 | 20.31 | 20.55 | 18,124 | -0.34(-1.62%) |
Oct 26, 2022 | 21.11 | 21.22 | 20.66 | 20.88 | 28,733 | -0.11(-0.54%) |
Oct 25, 2022 | 20.86 | 21.27 | 20.83 | 21.00 | 27,068 | +0.21(+1.00%) |
Oct 24, 2022 | 20.69 | 20.86 | 20.61 | 20.79 | 15,080 | +0.15(+0.73%) |
Oct 21, 2022 | 20.47 | 20.88 | 20.32 | 20.64 | 31,653 | +0.29(+1.43%) |
Oct 20, 2022 | 20.84 | 21.04 | 20.25 | 20.35 | 22,851 | -0.75(-3.57%) |
Oct 19, 2022 | 20.94 | 21.13 | 20.75 | 21.10 | 35,570 | +0.00(+0.00%) |
Oct 18, 2022 | 21.38 | 21.45 | 21.01 | 21.10 | 24,063 | -0.01(-0.04%) |
Oct 17, 2022 | 21.19 | 21.75 | 20.83 | 21.11 | 23,805 | +0.37(+1.77%) |
Oct 14, 2022 | 21.10 | 21.10 | 20.66 | 20.74 | 21,978 | -0.35(-1.65%) |
Oct 13, 2022 | 20.05 | 21.22 | 20.05 | 21.09 | 35,020 | +0.80(+3.94%) |
Oct 12, 2022 | 20.23 | 20.54 | 19.95 | 20.29 | 18,143 | +0.24(+1.17%) |
Oct 11, 2022 | 20.19 | 20.37 | 19.95 | 20.06 | 25,694 | -0.15(-0.75%) |
Oct 10, 2022 | 20.72 | 20.90 | 20.16 | 20.21 | 38,913 | -0.56(-2.72%) |
Oct 07, 2022 | 21.07 | 21.07 | 20.66 | 20.77 | 23,015 | -0.38(-1.78%) |
Oct 06, 2022 | 21.29 | 21.40 | 21.03 | 21.15 | 17,656 | -0.21(-0.97%) |
Oct 05, 2022 | 21.52 | 21.52 | 21.23 | 21.36 | 18,215 | -0.24(-1.13%) |
Oct 04, 2022 | 21.16 | 21.77 | 21.16 | 21.60 | 37,716 | +0.60(+2.87%) |
Oct 03, 2022 | 20.85 | 21.18 | 20.85 | 21.00 | 30,848 | +0.19(+0.90%) |
Sep 30, 2022 | 20.79 | 21.19 | 20.58 | 20.81 | 44,959 | +0.03(+0.14%) |
Sep 29, 2022 | 20.97 | 21.04 | 20.70 | 20.78 | 45,706 | -0.08(-0.36%) |
Sep 28, 2022 | 20.63 | 21.05 | 20.55 | 20.86 | 56,631 | +0.32(+1.55%) |
Sep 27, 2022 | 21.16 | 21.30 | 20.45 | 20.54 | 47,405 | -0.54(-2.57%) |
Sep 26, 2022 | 21.04 | 21.49 | 20.63 | 21.08 | 63,291 | -0.02(-0.09%) |
Sep 23, 2022 | 21.64 | 21.64 | 20.96 | 21.10 | 50,843 | -0.62(-2.84%) |
Sep 22, 2022 | 21.90 | 21.91 | 21.46 | 21.72 | 28,605 | -0.29(-1.32%) |
Sep 21, 2022 | 22.20 | 22.42 | 21.89 | 22.01 | 36,358 | -0.18(-0.80%) |
Sep 20, 2022 | 22.06 | 22.41 | 22.01 | 22.18 | 73,495 | -0.06(-0.25%) |
Sep 19, 2022 | 21.43 | 22.42 | 21.43 | 22.24 | 75,066 | +0.68(+3.16%) |
Sep 16, 2022 | 21.95 | 22.11 | 21.29 | 21.56 | 215,637 | -0.51(-2.33%) |
Sep 15, 2022 | 21.87 | 22.35 | 21.87 | 22.07 | 109,221 | +0.03(+0.13%) |
Sep 14, 2022 | 21.95 | 22.17 | 21.80 | 22.04 | 77,327 | +0.18(+0.81%) |
Sep 13, 2022 | 22.26 | 22.26 | 21.72 | 21.87 | 43,918 | -0.82(-3.62%) |
Sep 12, 2022 | 22.59 | 22.91 | 22.48 | 22.69 | 24,921 | +0.19(+0.83%) |
Sep 09, 2022 | 22.27 | 22.61 | 22.17 | 22.50 | 28,094 | +0.27(+1.22%) |
Sep 08, 2022 | 21.78 | 22.29 | 21.64 | 22.23 | 22,852 | +0.26(+1.19%) |
Sep 07, 2022 | 21.42 | 22.09 | 21.42 | 21.97 | 30,202 | +0.44(+2.04%) |
Sep 06, 2022 | 21.78 | 21.78 | 21.44 | 21.53 | 28,877 | -0.24(-1.12%) |
Sep 02, 2022 | 22.09 | 22.20 | 21.67 | 21.77 | 22,212 | -0.23(-1.06%) |
Sep 01, 2022 | 22.19 | 22.23 | 21.75 | 22.01 | 31,481 | -0.19(-0.84%) |
Aug 31, 2022 | 22.37 | 22.55 | 22.02 | 22.19 | 32,822 | -0.16(-0.71%) |
Aug 30, 2022 | 22.29 | 22.43 | 22.05 | 22.35 | 21,455 | +0.15(+0.67%) |
Aug 29, 2022 | 22.42 | 22.42 | 22.02 | 22.20 | 30,134 | -0.23(-1.04%) |
Aug 26, 2022 | 22.99 | 23.11 | 22.34 | 22.43 | 16,796 | -0.62(-2.67%) |
Aug 25, 2022 | 22.74 | 23.10 | 22.74 | 23.05 | 18,548 | +0.35(+1.56%) |
Aug 24, 2022 | 22.60 | 22.88 | 22.60 | 22.70 | 23,367 | +0.14(+0.62%) |
Aug 23, 2022 | 23.09 | 23.09 | 22.41 | 22.56 | 25,490 | -0.35(-1.51%) |
Aug 22, 2022 | 22.79 | 23.54 | 22.04 | 22.90 | 75,404 | +0.07(+0.33%) |
Aug 19, 2022 | 22.93 | 23.01 | 22.64 | 22.83 | 39,338 | -0.09(-0.41%) |
Aug 18, 2022 | 22.26 | 23.32 | 22.14 | 22.92 | 27,374 | +0.72(+3.24%) |
Aug 17, 2022 | 23.09 | 23.33 | 21.48 | 22.20 | 82,488 | -1.13(-4.84%) |
Aug 16, 2022 | 23.35 | 23.57 | 23.00 | 23.33 | 63,250 | -0.02(-0.08%) |
Aug 15, 2022 | 23.33 | 23.49 | 22.69 | 23.35 | 30,630 | -0.07(-0.32%) |
Aug 12, 2022 | 23.18 | 23.42 | 22.86 | 23.42 | 28,883 | +0.45(+1.95%) |
Aug 11, 2022 | 23.23 | 23.23 | 22.83 | 22.98 | 11,991 | -0.03(-0.12%) |
Aug 10, 2022 | 23.00 | 23.55 | 22.81 | 23.00 | 27,307 | +0.21(+0.94%) |
Aug 09, 2022 | 23.01 | 23.01 | 22.61 | 22.79 | 13,547 | -0.22(-0.97%) |
Aug 08, 2022 | 23.24 | 23.30 | 22.89 | 23.01 | 22,069 | +0.07(+0.28%) |
Aug 05, 2022 | 22.77 | 23.18 | 22.77 | 22.95 | 13,653 | -0.05(-0.20%) |
Aug 04, 2022 | 22.72 | 23.07 | 22.72 | 23.00 | 14,350 | +0.11(+0.49%) |
Aug 03, 2022 | 22.87 | 23.35 | 22.84 | 22.88 | 12,948 | +0.07(+0.33%) |
Aug 02, 2022 | 23.36 | 23.42 | 22.63 | 22.81 | 18,594 | -0.43(-1.85%) |
Aug 01, 2022 | 22.98 | 23.47 | 22.72 | 23.24 | 27,854 | +0.22(+0.97%) |
Jul 29, 2022 | 22.93 | 24.00 | 22.93 | 23.01 | 74,434 | +0.99(+4.50%) |
Jul 28, 2022 | 20.08 | 22.15 | 20.08 | 22.02 | 174,808 | +1.48(+7.18%) |
Jul 27, 2022 | 18.87 | 20.96 | 18.87 | 20.55 | 92,393 | -0.56(-2.63%) |
Jul 26, 2022 | 21.15 | 21.26 | 20.97 | 21.10 | 16,845 | -0.02(-0.11%) |
Jul 25, 2022 | 21.25 | 21.38 | 20.96 | 21.13 | 16,323 | -0.07(-0.31%) |
Jul 22, 2022 | 21.48 | 21.60 | 21.15 | 21.19 | 31,946 | -0.29(-1.35%) |
Jul 21, 2022 | 21.13 | 21.48 | 21.13 | 21.48 | 19,393 | +0.22(+1.05%) |
Jul 20, 2022 | 21.30 | 21.37 | 21.08 | 21.26 | 22,598 | +0.06(+0.26%) |
Jul 19, 2022 | 21.44 | 21.48 | 21.14 | 21.20 | 47,010 | +0.01(+0.04%) |
Jul 18, 2022 | 21.47 | 21.48 | 21.07 | 21.19 | 26,925 | -0.06(-0.26%) |
Jul 15, 2022 | 21.29 | 21.48 | 21.08 | 21.25 | 29,529 | +0.27(+1.29%) |
Jul 14, 2022 | 21.19 | 21.23 | 20.68 | 20.98 | 23,101 | -0.50(-2.31%) |
Jul 13, 2022 | 21.20 | 21.71 | 21.02 | 21.47 | 29,425 | -0.01(-0.04%) |
Jul 12, 2022 | 21.59 | 21.86 | 21.38 | 21.48 | 21,191 | -0.18(-0.82%) |
Jul 11, 2022 | 21.57 | 21.91 | 21.09 | 21.66 | 16,630 | +0.09(+0.43%) |
Jul 08, 2022 | 21.86 | 22.04 | 21.44 | 21.57 | 29,040 | -0.23(-1.07%) |
Jul 07, 2022 | 22.22 | 22.33 | 21.70 | 21.80 | 20,154 | -0.24(-1.10%) |
Jul 06, 2022 | 22.23 | 22.49 | 21.92 | 22.04 | 22,243 | -0.19(-0.84%) |
Jul 05, 2022 | 22.16 | 22.41 | 21.66 | 22.23 | 20,476 | +0.09(+0.42%) |
Jul 01, 2022 | 22.15 | 22.20 | 22.10 | 22.14 | 20,485 | -0.10(-0.46%) |
Jun 30, 2022 | 22.18 | 22.47 | 21.60 | 22.24 | 12,496 | -0.06(-0.25%) |
Jun 29, 2022 | 22.44 | 22.64 | 22.03 | 22.29 | 14,496 | -0.08(-0.38%) |
Jun 28, 2022 | 22.71 | 23.02 | 22.38 | 22.38 | 18,141 | -0.33(-1.44%) |
Jun 27, 2022 | 23.12 | 23.20 | 22.63 | 22.71 | 19,205 | -0.15(-0.65%) |
Jun 24, 2022 | 22.42 | 23.03 | 22.34 | 22.86 | 87,208 | +0.55(+2.47%) |
Jun 23, 2022 | 22.36 | 22.45 | 22.00 | 22.30 | 37,692 | +0.26(+1.19%) |
Jun 22, 2022 | 22.33 | 22.81 | 21.87 | 22.04 | 35,713 | -0.62(-2.72%) |
Jun 21, 2022 | 22.42 | 23.03 | 22.42 | 22.66 | 33,350 | +0.23(+1.04%) |
Jun 17, 2022 | 21.38 | 22.70 | 21.38 | 22.43 | 94,030 | +0.93(+4.35%) |
Jun 16, 2022 | 21.40 | 21.70 | 20.92 | 21.49 | 46,157 | -0.29(-1.33%) |
Jun 15, 2022 | 22.15 | 22.99 | 21.66 | 21.78 | 25,901 | -0.08(-0.38%) |
Jun 14, 2022 | 21.62 | 22.05 | 21.18 | 21.86 | 32,762 | +0.58(+2.74%) |
Jun 13, 2022 | 21.64 | 21.64 | 21.01 | 21.28 | 25,130 | -0.79(-3.57%) |
Jun 10, 2022 | 22.58 | 22.62 | 21.84 | 22.07 | 18,362 | -0.79(-3.45%) |
Jun 09, 2022 | 22.62 | 22.94 | 22.52 | 22.86 | 31,022 | +0.36(+1.61%) |
Jun 08, 2022 | 23.13 | 23.13 | 21.90 | 22.49 | 34,334 | -0.65(-2.80%) |
Jun 07, 2022 | 22.77 | 23.23 | 22.77 | 23.14 | 33,418 | +0.06(+0.28%) |
Jun 06, 2022 | 23.63 | 23.63 | 22.88 | 23.08 | 33,604 | -0.45(-1.93%) |
Jun 03, 2022 | 23.63 | 23.63 | 23.37 | 23.53 | 19,471 | -0.32(-1.36%) |
Jun 02, 2022 | 23.38 | 23.88 | 23.32 | 23.86 | 19,301 | +0.46(+1.98%) |
Jun 01, 2022 | 23.89 | 23.89 | 22.91 | 23.39 | 17,737 | -0.15(-0.63%) |
May 31, 2022 | 23.92 | 23.92 | 23.13 | 23.54 | 22,966 | -0.37(-1.55%) |
May 27, 2022 | 23.99 | 23.99 | 23.47 | 23.91 | 17,547 | +0.14(+0.58%) |
May 26, 2022 | 24.15 | 24.15 | 23.62 | 23.77 | 22,712 | -0.12(-0.50%) |
May 25, 2022 | 24.43 | 24.43 | 23.75 | 23.89 | 18,163 | -0.15(-0.62%) |
May 24, 2022 | 23.32 | 24.12 | 23.32 | 24.04 | 22,942 | +0.08(+0.35%) |
May 23, 2022 | 23.54 | 24.10 | 22.99 | 23.96 | 22,351 | +0.82(+3.57%) |
May 20, 2022 | 22.72 | 23.31 | 22.62 | 23.13 | 30,877 | +0.70(+3.10%) |
May 19, 2022 | 23.00 | 23.14 | 22.40 | 22.44 | 36,198 | -0.70(-3.04%) |
May 18, 2022 | 23.85 | 23.85 | 22.87 | 23.14 | 19,855 | -0.96(-4.00%) |
May 17, 2022 | 23.40 | 24.39 | 23.00 | 24.11 | 20,976 | +1.08(+4.67%) |
May 16, 2022 | 23.47 | 23.65 | 22.81 | 23.03 | 21,917 | -0.47(-2.01%) |
May 13, 2022 | 24.60 | 24.60 | 23.40 | 23.50 | 30,599 | -0.85(-3.50%) |
May 12, 2022 | 24.01 | 24.54 | 23.87 | 24.36 | 58,608 | +0.39(+1.62%) |
May 11, 2022 | 23.95 | 24.45 | 23.92 | 23.97 | 61,584 | -0.06(-0.23%) |
May 10, 2022 | 24.25 | 24.72 | 23.43 | 24.02 | 70,013 | -0.22(-0.92%) |
May 09, 2022 | 23.89 | 24.38 | 23.51 | 24.25 | 99,365 | +0.01(+0.04%) |
May 06, 2022 | 23.48 | 25.16 | 23.45 | 24.24 | 212,033 | +0.64(+2.71%) |
May 05, 2022 | 24.51 | 24.51 | 23.21 | 23.60 | 33,801 | -1.18(-4.75%) |
May 04, 2022 | 23.76 | 24.88 | 23.64 | 24.77 | 24,132 | +0.90(+3.77%) |
May 03, 2022 | 23.24 | 23.98 | 23.17 | 23.88 | 22,505 | +0.57(+2.47%) |
May 02, 2022 | 23.76 | 24.00 | 22.81 | 23.30 | 31,939 | -0.38(-1.60%) |
Apr 29, 2022 | 24.65 | 24.65 | 23.59 | 23.68 | 21,868 | -0.93(-3.77%) |
Apr 28, 2022 | 23.83 | 24.69 | 23.37 | 24.61 | 28,740 | +1.21(+5.19%) |
Apr 27, 2022 | 23.24 | 23.63 | 23.14 | 23.39 | 20,345 | +0.19(+0.80%) |
Apr 26, 2022 | 23.87 | 24.01 | 23.19 | 23.21 | 24,813 | -0.83(-3.47%) |
Apr 25, 2022 | 23.92 | 24.04 | 23.50 | 24.04 | 26,924 | -0.08(-0.35%) |
Apr 22, 2022 | 25.57 | 25.57 | 24.10 | 24.13 | 11,518 | -0.31(-1.25%) |
Apr 21, 2022 | 24.97 | 25.02 | 24.20 | 24.43 | 13,309 | -0.25(-1.01%) |
Apr 20, 2022 | 24.71 | 24.96 | 24.46 | 24.68 | 17,087 | +0.01(+0.04%) |
Apr 19, 2022 | 24.31 | 24.79 | 24.31 | 24.67 | 14,226 | +0.80(+3.34%) |
Apr 18, 2022 | 24.13 | 24.36 | 23.71 | 23.88 | 17,029 | -0.20(-0.85%) |
Apr 14, 2022 | 24.65 | 24.66 | 23.91 | 24.08 | 18,965 | -0.45(-1.85%) |
Apr 13, 2022 | 24.33 | 24.64 | 24.09 | 24.53 | 16,648 | +0.39(+1.61%) |
Apr 12, 2022 | 24.18 | 24.35 | 23.75 | 24.14 | 17,046 | +0.18(+0.73%) |
Apr 11, 2022 | 24.28 | 24.40 | 23.60 | 23.97 | 18,484 | -0.34(-1.41%) |
Apr 08, 2022 | 24.91 | 25.35 | 24.20 | 24.31 | 19,083 | -0.72(-2.89%) |
Apr 07, 2022 | 24.77 | 25.03 | 24.52 | 25.03 | 17,718 | +0.18(+0.71%) |
Apr 06, 2022 | 25.19 | 25.19 | 24.64 | 24.86 | 19,558 | -0.31(-1.22%) |
Apr 05, 2022 | 25.15 | 25.27 | 23.75 | 25.16 | 31,681 | +0.00(+0.00%) |
Apr 04, 2022 | 25.58 | 25.58 | 24.84 | 25.16 | 17,173 | -0.28(-1.09%) |