Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.81 | 22.30 | 21.71 | 22.07 | 477,327 | +0.34(+1.56%) |
Feb 27, 2023 | 22.04 | 22.31 | 21.65 | 21.73 | 237,255 | -0.29(-1.32%) |
Feb 24, 2023 | 21.54 | 22.04 | 21.41 | 22.02 | 349,737 | +0.17(+0.78%) |
Feb 23, 2023 | 21.81 | 22.80 | 21.43 | 21.85 | 934,227 | +0.96(+4.60%) |
Feb 22, 2023 | 21.14 | 21.46 | 20.72 | 20.89 | 607,529 | -0.24(-1.14%) |
Feb 21, 2023 | 21.51 | 21.58 | 21.06 | 21.13 | 328,877 | -0.54(-2.49%) |
Feb 17, 2023 | 21.95 | 21.99 | 21.53 | 21.67 | 357,068 | -0.17(-0.78%) |
Feb 16, 2023 | 22.39 | 22.44 | 21.82 | 21.84 | 374,249 | -0.66(-2.93%) |
Feb 15, 2023 | 22.19 | 22.50 | 21.93 | 22.50 | 569,926 | +0.14(+0.63%) |
Feb 14, 2023 | 22.83 | 23.13 | 22.11 | 22.36 | 563,495 | -0.59(-2.57%) |
Feb 13, 2023 | 22.67 | 22.98 | 22.41 | 22.95 | 117,456 | +0.34(+1.50%) |
Feb 10, 2023 | 22.19 | 22.81 | 22.09 | 22.61 | 276,875 | +0.30(+1.34%) |
Feb 09, 2023 | 22.58 | 22.69 | 22.12 | 22.31 | 214,500 | -0.01(-0.04%) |
Feb 08, 2023 | 22.23 | 22.40 | 22.11 | 22.32 | 212,373 | -0.10(-0.45%) |
Feb 07, 2023 | 22.31 | 22.44 | 21.80 | 22.42 | 199,496 | +0.00(+0.00%) |
Feb 06, 2023 | 22.64 | 22.66 | 22.20 | 22.42 | 184,177 | -0.53(-2.31%) |
Feb 03, 2023 | 22.47 | 23.13 | 22.47 | 22.95 | 230,162 | +0.24(+1.06%) |
Feb 02, 2023 | 22.54 | 22.77 | 22.36 | 22.71 | 277,871 | +0.41(+1.84%) |
Feb 01, 2023 | 22.10 | 22.52 | 21.49 | 22.30 | 226,302 | +0.17(+0.77%) |
Jan 31, 2023 | 21.54 | 22.15 | 20.89 | 22.13 | 217,076 | +0.72(+3.36%) |
Jan 30, 2023 | 21.28 | 21.62 | 21.16 | 21.41 | 125,837 | -0.05(-0.23%) |
Jan 27, 2023 | 21.21 | 21.74 | 21.21 | 21.46 | 339,342 | +0.19(+0.89%) |
Jan 26, 2023 | 22.00 | 22.13 | 21.11 | 21.27 | 210,833 | -0.54(-2.48%) |
Jan 25, 2023 | 21.22 | 21.83 | 20.93 | 21.81 | 127,411 | +0.36(+1.68%) |
Jan 24, 2023 | 21.83 | 21.93 | 21.40 | 21.45 | 214,786 | -0.40(-1.83%) |
Jan 23, 2023 | 21.87 | 22.13 | 21.71 | 21.85 | 356,620 | -0.02(-0.09%) |
Jan 20, 2023 | 21.82 | 21.95 | 21.43 | 21.87 | 264,128 | +0.29(+1.34%) |
Jan 19, 2023 | 21.53 | 21.73 | 21.20 | 21.58 | 191,349 | +0.00(+0.00%) |
Jan 18, 2023 | 22.10 | 22.22 | 21.57 | 21.58 | 172,863 | -0.30(-1.37%) |
Jan 17, 2023 | 22.15 | 22.29 | 21.76 | 21.88 | 225,062 | -0.31(-1.40%) |
Jan 13, 2023 | 22.06 | 22.30 | 22.04 | 22.19 | 186,685 | +0.02(+0.09%) |
Jan 12, 2023 | 21.90 | 22.25 | 21.83 | 22.17 | 201,888 | +0.37(+1.70%) |
Jan 11, 2023 | 21.48 | 21.93 | 21.48 | 21.80 | 185,463 | +0.52(+2.44%) |
Jan 10, 2023 | 20.41 | 21.31 | 20.31 | 21.28 | 444,046 | +0.85(+4.16%) |
Jan 09, 2023 | 20.40 | 20.77 | 20.33 | 20.43 | 254,280 | +0.22(+1.09%) |
Jan 06, 2023 | 20.03 | 20.30 | 19.82 | 20.21 | 248,190 | +0.41(+2.07%) |
Jan 05, 2023 | 20.28 | 20.77 | 19.68 | 19.80 | 305,070 | -0.65(-3.18%) |
Jan 04, 2023 | 20.77 | 20.95 | 20.34 | 20.45 | 220,163 | -0.17(-0.82%) |
Jan 03, 2023 | 20.67 | 20.99 | 20.49 | 20.62 | 516,918 | +0.13(+0.63%) |
Dec 30, 2022 | 20.37 | 20.55 | 20.18 | 20.49 | 310,975 | -0.04(-0.19%) |
Dec 29, 2022 | 20.62 | 20.82 | 20.32 | 20.53 | 231,036 | +0.16(+0.79%) |
Dec 28, 2022 | 21.06 | 21.16 | 20.31 | 20.37 | 198,700 | -0.67(-3.18%) |
Dec 27, 2022 | 21.06 | 21.29 | 20.85 | 21.04 | 151,604 | +0.08(+0.38%) |
Dec 23, 2022 | 20.95 | 21.44 | 20.59 | 20.96 | 169,322 | +0.01(+0.05%) |
Dec 22, 2022 | 21.43 | 21.43 | 20.63 | 20.95 | 200,886 | -0.65(-3.01%) |
Dec 21, 2022 | 21.28 | 21.71 | 21.15 | 21.60 | 233,546 | +0.42(+1.98%) |
Dec 20, 2022 | 20.97 | 21.32 | 20.83 | 21.18 | 260,467 | +0.22(+1.05%) |
Dec 19, 2022 | 21.19 | 21.19 | 20.74 | 20.96 | 321,910 | -0.15(-0.71%) |
Dec 16, 2022 | 20.93 | 21.37 | 20.89 | 21.11 | 765,522 | -0.07(-0.33%) |
Dec 15, 2022 | 21.74 | 22.09 | 21.16 | 21.18 | 254,980 | -0.95(-4.29%) |
Dec 14, 2022 | 22.32 | 22.68 | 21.96 | 22.13 | 223,225 | -0.17(-0.76%) |
Dec 13, 2022 | 22.62 | 22.91 | 22.08 | 22.30 | 276,789 | +0.37(+1.69%) |
Dec 12, 2022 | 21.74 | 22.12 | 21.71 | 21.93 | 293,737 | +0.21(+0.97%) |
Dec 09, 2022 | 21.78 | 22.05 | 21.54 | 21.72 | 373,958 | -0.10(-0.46%) |
Dec 08, 2022 | 22.18 | 22.40 | 21.64 | 21.82 | 292,415 | -0.28(-1.27%) |
Dec 07, 2022 | 22.46 | 22.75 | 21.99 | 22.10 | 249,235 | -0.42(-1.87%) |
Dec 06, 2022 | 23.01 | 23.18 | 22.24 | 22.52 | 232,874 | -0.45(-1.96%) |
Dec 05, 2022 | 23.08 | 23.10 | 22.58 | 22.97 | 239,866 | -0.19(-0.82%) |
Dec 02, 2022 | 22.53 | 23.39 | 22.47 | 23.16 | 263,137 | +0.38(+1.67%) |
Dec 01, 2022 | 23.35 | 23.44 | 22.25 | 22.78 | 666,763 | -0.40(-1.73%) |
Nov 30, 2022 | 22.33 | 23.26 | 22.27 | 23.18 | 478,834 | +0.88(+3.95%) |
Nov 29, 2022 | 22.16 | 22.64 | 21.98 | 22.30 | 280,441 | +0.14(+0.63%) |
Nov 28, 2022 | 22.22 | 22.66 | 22.06 | 22.16 | 456,823 | -0.11(-0.49%) |
Nov 25, 2022 | 22.24 | 22.68 | 22.00 | 22.27 | 218,236 | +0.07(+0.32%) |
Nov 23, 2022 | 21.64 | 22.25 | 21.57 | 22.20 | 363,472 | +0.67(+3.11%) |
Nov 22, 2022 | 21.30 | 21.54 | 21.00 | 21.53 | 279,557 | +0.28(+1.32%) |
Nov 21, 2022 | 21.14 | 21.48 | 21.09 | 21.25 | 346,999 | -0.08(-0.38%) |
Nov 18, 2022 | 21.37 | 21.53 | 21.24 | 21.33 | 248,511 | +0.25(+1.19%) |
Nov 17, 2022 | 21.69 | 21.69 | 20.91 | 21.08 | 349,870 | +0.15(+0.72%) |
Nov 16, 2022 | 21.48 | 21.69 | 20.79 | 20.93 | 376,879 | -0.55(-2.56%) |
Nov 15, 2022 | 21.11 | 21.77 | 20.86 | 21.48 | 493,593 | +0.73(+3.52%) |
Nov 14, 2022 | 20.56 | 20.89 | 20.29 | 20.75 | 368,433 | +0.07(+0.34%) |
Nov 11, 2022 | 20.50 | 21.01 | 20.10 | 20.68 | 526,814 | +0.22(+1.08%) |
Nov 10, 2022 | 20.42 | 20.46 | 19.89 | 20.46 | 525,933 | +0.88(+4.49%) |
Nov 09, 2022 | 19.81 | 19.93 | 19.08 | 19.58 | 968,963 | -0.44(-2.20%) |
Nov 08, 2022 | 19.69 | 20.38 | 18.89 | 20.02 | 1,090,425 | +1.31(+7.00%) |
Nov 07, 2022 | 18.69 | 18.84 | 17.32 | 18.71 | 945,859 | -0.56(-2.91%) |
Nov 04, 2022 | 18.50 | 19.98 | 18.41 | 19.27 | 831,010 | +0.98(+5.36%) |
Nov 03, 2022 | 22.77 | 24.31 | 18.11 | 18.29 | 2,469,803 | -6.93(-27.48%) |
Nov 02, 2022 | 26.11 | 26.34 | 25.15 | 25.22 | 410,709 | -0.95(-3.63%) |
Nov 01, 2022 | 25.91 | 26.20 | 25.59 | 26.17 | 346,400 | +0.44(+1.71%) |
Oct 31, 2022 | 25.46 | 25.80 | 25.31 | 25.73 | 329,576 | +0.18(+0.70%) |
Oct 28, 2022 | 25.03 | 26.18 | 24.99 | 25.55 | 423,179 | +0.72(+2.90%) |
Oct 27, 2022 | 24.80 | 25.01 | 24.39 | 24.83 | 347,457 | +0.14(+0.57%) |
Oct 26, 2022 | 24.52 | 25.09 | 24.35 | 24.69 | 334,743 | +0.25(+1.02%) |
Oct 25, 2022 | 23.06 | 24.60 | 23.06 | 24.44 | 388,203 | +1.37(+5.94%) |
Oct 24, 2022 | 23.40 | 23.61 | 22.90 | 23.07 | 324,308 | -0.25(-1.07%) |
Oct 21, 2022 | 22.65 | 23.34 | 22.43 | 23.32 | 1,391,184 | +0.72(+3.19%) |
Oct 20, 2022 | 22.60 | 23.31 | 22.52 | 22.60 | 467,353 | +0.00(+0.00%) |
Oct 19, 2022 | 22.12 | 22.83 | 22.12 | 22.60 | 414,931 | +0.28(+1.25%) |
Oct 18, 2022 | 22.89 | 23.01 | 21.90 | 22.32 | 574,625 | -0.18(-0.80%) |
Oct 17, 2022 | 20.92 | 22.55 | 20.86 | 22.50 | 625,368 | +1.99(+9.70%) |
Oct 14, 2022 | 21.26 | 21.26 | 20.39 | 20.51 | 284,197 | -0.46(-2.19%) |
Oct 13, 2022 | 20.20 | 21.08 | 20.18 | 20.97 | 396,534 | +0.34(+1.65%) |
Oct 12, 2022 | 20.84 | 20.84 | 20.43 | 20.63 | 314,682 | -0.20(-0.96%) |
Oct 11, 2022 | 20.71 | 21.03 | 20.55 | 20.83 | 384,124 | -0.05(-0.24%) |
Oct 10, 2022 | 21.58 | 21.62 | 20.66 | 20.88 | 376,775 | -0.62(-2.88%) |
Oct 07, 2022 | 21.86 | 22.00 | 21.30 | 21.50 | 529,038 | -0.63(-2.85%) |
Oct 06, 2022 | 22.69 | 22.91 | 21.99 | 22.13 | 355,987 | -0.63(-2.77%) |
Oct 05, 2022 | 21.88 | 22.94 | 21.73 | 22.76 | 581,236 | +0.71(+3.22%) |
Oct 04, 2022 | 22.52 | 22.81 | 21.91 | 22.05 | 925,907 | -0.09(-0.41%) |
Oct 03, 2022 | 21.83 | 22.49 | 21.75 | 22.14 | 729,312 | +0.40(+1.84%) |
Sep 30, 2022 | 22.38 | 22.38 | 21.72 | 21.74 | 625,293 | -0.66(-2.95%) |
Sep 29, 2022 | 23.48 | 23.52 | 21.92 | 22.40 | 511,366 | -1.29(-5.45%) |
Sep 28, 2022 | 23.83 | 23.94 | 23.53 | 23.69 | 378,079 | -0.10(-0.42%) |
Sep 27, 2022 | 23.74 | 23.99 | 23.62 | 23.79 | 215,643 | +0.15(+0.63%) |
Sep 26, 2022 | 23.61 | 23.89 | 23.51 | 23.64 | 244,879 | -0.03(-0.13%) |
Sep 23, 2022 | 23.70 | 23.83 | 23.40 | 23.67 | 272,597 | -0.24(-1.00%) |
Sep 22, 2022 | 23.91 | 24.24 | 23.70 | 23.91 | 258,290 | -0.12(-0.50%) |
Sep 21, 2022 | 24.43 | 24.86 | 23.95 | 24.03 | 504,286 | -0.32(-1.31%) |
Sep 20, 2022 | 25.05 | 25.15 | 24.18 | 24.35 | 365,850 | -0.83(-3.30%) |
Sep 19, 2022 | 24.18 | 25.23 | 24.13 | 25.18 | 322,676 | +0.74(+3.03%) |
Sep 16, 2022 | 25.30 | 25.31 | 24.35 | 24.44 | 1,701,061 | -0.97(-3.82%) |
Sep 15, 2022 | 25.17 | 25.71 | 25.17 | 25.41 | 428,988 | +0.00(+0.00%) |
Sep 14, 2022 | 25.39 | 25.57 | 25.00 | 25.41 | 268,227 | +0.04(+0.16%) |
Sep 13, 2022 | 25.13 | 25.63 | 25.13 | 25.37 | 596,872 | -0.34(-1.32%) |
Sep 12, 2022 | 26.07 | 26.20 | 25.51 | 25.71 | 526,149 | -0.31(-1.19%) |
Sep 09, 2022 | 25.55 | 26.13 | 25.00 | 26.02 | 793,406 | +0.47(+1.84%) |
Sep 08, 2022 | 24.94 | 25.81 | 24.64 | 25.55 | 766,872 | +0.48(+1.91%) |
Sep 07, 2022 | 23.13 | 25.14 | 23.13 | 25.07 | 735,762 | +1.81(+7.78%) |
Sep 06, 2022 | 22.85 | 23.72 | 22.85 | 23.26 | 486,497 | +0.42(+1.84%) |
Sep 02, 2022 | 22.99 | 23.42 | 22.73 | 22.84 | 244,997 | -0.11(-0.48%) |
Sep 01, 2022 | 22.59 | 23.00 | 22.53 | 22.95 | 262,192 | +0.01(+0.04%) |
Aug 31, 2022 | 23.07 | 23.26 | 22.81 | 22.94 | 286,824 | +0.20(+0.88%) |
Aug 30, 2022 | 23.00 | 23.09 | 22.51 | 22.74 | 200,145 | -0.31(-1.34%) |
Aug 29, 2022 | 23.07 | 23.27 | 22.99 | 23.05 | 221,513 | -0.10(-0.43%) |
Aug 26, 2022 | 23.77 | 23.95 | 23.08 | 23.15 | 195,589 | -0.67(-2.81%) |
Aug 25, 2022 | 24.29 | 24.33 | 23.80 | 23.82 | 211,053 | -0.36(-1.49%) |
Aug 24, 2022 | 23.17 | 24.28 | 23.17 | 24.18 | 357,208 | +1.03(+4.45%) |
Aug 23, 2022 | 23.03 | 23.25 | 22.80 | 23.15 | 205,418 | +0.16(+0.70%) |
Aug 22, 2022 | 23.17 | 23.21 | 22.85 | 22.99 | 233,100 | -0.45(-1.92%) |
Aug 19, 2022 | 23.65 | 23.65 | 23.28 | 23.44 | 211,340 | -0.33(-1.39%) |
Aug 18, 2022 | 23.60 | 23.91 | 23.55 | 23.77 | 148,739 | +0.17(+0.72%) |
Aug 17, 2022 | 23.67 | 23.86 | 23.37 | 23.60 | 226,257 | -0.27(-1.13%) |
Aug 16, 2022 | 24.09 | 24.09 | 23.78 | 23.87 | 223,413 | -0.22(-0.91%) |
Aug 15, 2022 | 23.74 | 24.29 | 23.42 | 24.09 | 303,276 | +0.15(+0.63%) |
Aug 12, 2022 | 22.85 | 23.96 | 22.68 | 23.94 | 410,202 | +1.14(+5.00%) |
Aug 11, 2022 | 23.12 | 23.26 | 22.67 | 22.80 | 238,188 | -0.21(-0.91%) |
Aug 10, 2022 | 22.93 | 23.06 | 22.59 | 23.01 | 191,221 | +0.54(+2.40%) |
Aug 09, 2022 | 22.69 | 23.12 | 22.36 | 22.47 | 241,426 | -0.21(-0.93%) |
Aug 08, 2022 | 22.63 | 23.30 | 22.33 | 22.68 | 289,709 | -0.34(-1.48%) |
Aug 05, 2022 | 22.68 | 23.07 | 21.78 | 23.02 | 334,754 | +0.23(+1.01%) |
Aug 04, 2022 | 22.00 | 23.07 | 21.65 | 22.79 | 332,346 | +0.50(+2.24%) |
Aug 03, 2022 | 22.38 | 22.38 | 21.94 | 22.29 | 229,245 | +0.13(+0.59%) |
Aug 02, 2022 | 22.06 | 22.54 | 21.96 | 22.16 | 175,271 | -0.02(-0.09%) |
Aug 01, 2022 | 22.25 | 22.27 | 21.88 | 22.18 | 172,243 | -0.05(-0.22%) |
Jul 29, 2022 | 21.75 | 22.30 | 21.66 | 22.23 | 275,207 | +0.52(+2.40%) |
Jul 28, 2022 | 21.38 | 21.76 | 21.30 | 21.71 | 197,181 | +0.44(+2.07%) |
Jul 27, 2022 | 20.71 | 21.47 | 20.52 | 21.27 | 266,286 | +0.81(+3.96%) |
Jul 26, 2022 | 20.35 | 20.54 | 20.18 | 20.46 | 191,919 | -0.02(-0.10%) |
Jul 25, 2022 | 20.34 | 20.82 | 20.17 | 20.48 | 169,675 | +0.16(+0.79%) |
Jul 22, 2022 | 20.83 | 20.83 | 20.15 | 20.32 | 159,044 | -0.45(-2.17%) |
Jul 21, 2022 | 20.22 | 20.77 | 20.09 | 20.77 | 210,924 | +0.58(+2.87%) |
Jul 20, 2022 | 19.96 | 20.25 | 19.83 | 20.19 | 167,815 | +0.22(+1.10%) |
Jul 19, 2022 | 19.33 | 19.97 | 19.30 | 19.97 | 200,689 | +0.80(+4.17%) |
Jul 18, 2022 | 19.52 | 19.77 | 19.05 | 19.17 | 217,549 | -0.16(-0.83%) |
Jul 15, 2022 | 19.49 | 19.61 | 18.98 | 19.33 | 372,708 | +0.27(+1.42%) |
Jul 14, 2022 | 19.16 | 19.27 | 18.79 | 19.06 | 197,244 | -0.20(-1.04%) |
Jul 13, 2022 | 19.00 | 19.42 | 18.89 | 19.26 | 140,179 | +0.10(+0.52%) |
Jul 12, 2022 | 19.76 | 19.88 | 19.02 | 19.16 | 171,251 | -0.59(-2.99%) |
Jul 11, 2022 | 19.93 | 20.05 | 19.67 | 19.75 | 187,078 | -0.24(-1.20%) |
Jul 08, 2022 | 20.00 | 20.51 | 19.77 | 19.99 | 175,367 | -0.07(-0.35%) |
Jul 07, 2022 | 19.26 | 20.20 | 19.26 | 20.06 | 333,670 | +1.02(+5.36%) |
Jul 06, 2022 | 19.22 | 19.29 | 18.79 | 19.04 | 249,854 | -0.13(-0.68%) |
Jul 05, 2022 | 18.83 | 19.17 | 18.74 | 19.17 | 298,898 | +0.11(+0.58%) |
Jul 01, 2022 | 19.36 | 19.44 | 18.78 | 19.06 | 251,006 | -0.36(-1.85%) |
Jun 30, 2022 | 18.84 | 19.48 | 18.84 | 19.42 | 518,924 | +0.30(+1.57%) |
Jun 29, 2022 | 19.34 | 19.84 | 18.80 | 19.12 | 317,953 | -0.11(-0.57%) |
Jun 28, 2022 | 19.60 | 19.90 | 19.21 | 19.23 | 233,257 | -0.30(-1.54%) |
Jun 27, 2022 | 19.32 | 19.89 | 19.28 | 19.53 | 321,247 | +0.34(+1.77%) |
Jun 24, 2022 | 18.85 | 19.52 | 18.85 | 19.19 | 2,051,909 | +0.39(+2.07%) |
Jun 23, 2022 | 19.00 | 19.29 | 18.58 | 18.80 | 278,015 | -0.11(-0.58%) |
Jun 22, 2022 | 18.73 | 19.11 | 18.73 | 18.91 | 238,242 | -0.09(-0.47%) |
Jun 21, 2022 | 19.03 | 19.32 | 18.51 | 19.00 | 481,857 | +0.18(+0.96%) |
Jun 17, 2022 | 18.59 | 19.06 | 18.59 | 18.82 | 597,554 | +0.35(+1.89%) |
Jun 16, 2022 | 19.09 | 19.29 | 18.37 | 18.47 | 314,297 | -1.00(-5.14%) |
Jun 15, 2022 | 19.40 | 19.66 | 18.98 | 19.47 | 222,038 | +0.30(+1.56%) |
Jun 14, 2022 | 19.21 | 19.49 | 18.98 | 19.17 | 319,041 | +0.09(+0.47%) |
Jun 13, 2022 | 19.81 | 19.99 | 18.92 | 19.08 | 441,803 | -1.23(-6.06%) |
Jun 10, 2022 | 20.55 | 20.63 | 20.09 | 20.31 | 256,591 | -0.49(-2.36%) |
Jun 09, 2022 | 20.97 | 21.15 | 20.79 | 20.80 | 314,204 | -0.19(-0.91%) |
Jun 08, 2022 | 20.93 | 21.13 | 20.76 | 20.99 | 254,163 | +0.08(+0.38%) |
Jun 07, 2022 | 21.31 | 21.42 | 20.64 | 20.91 | 330,279 | -0.66(-3.06%) |
Jun 06, 2022 | 21.52 | 21.97 | 21.39 | 21.57 | 415,956 | +0.18(+0.84%) |
Jun 03, 2022 | 21.40 | 21.77 | 21.18 | 21.39 | 367,079 | -0.08(-0.37%) |
Jun 02, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 382,243 | +0.76(+3.67%) |
Jun 01, 2022 | 20.42 | 20.84 | 20.25 | 20.71 | 547,699 | +0.50(+2.47%) |
May 31, 2022 | 20.14 | 20.27 | 19.86 | 20.21 | 877,930 | +0.03(+0.15%) |
May 27, 2022 | 19.65 | 20.20 | 19.65 | 20.18 | 475,521 | +0.73(+3.75%) |
May 26, 2022 | 19.23 | 19.53 | 18.99 | 19.45 | 481,376 | +0.44(+2.31%) |
May 25, 2022 | 19.06 | 19.09 | 18.61 | 19.01 | 409,905 | -0.15(-0.78%) |
May 24, 2022 | 18.70 | 19.18 | 18.49 | 19.16 | 560,844 | +0.38(+2.02%) |
May 23, 2022 | 18.52 | 18.89 | 18.09 | 18.78 | 437,777 | +0.55(+3.02%) |
May 20, 2022 | 18.09 | 18.30 | 17.75 | 18.23 | 303,462 | +0.34(+1.90%) |
May 19, 2022 | 17.39 | 18.06 | 17.39 | 17.89 | 525,207 | +0.29(+1.65%) |
May 18, 2022 | 17.63 | 18.10 | 17.49 | 17.60 | 334,027 | -0.25(-1.40%) |
May 17, 2022 | 17.52 | 18.04 | 17.50 | 17.85 | 797,172 | +0.56(+3.24%) |
May 16, 2022 | 17.41 | 17.77 | 17.18 | 17.29 | 439,354 | -0.12(-0.69%) |
May 13, 2022 | 17.33 | 17.70 | 17.30 | 17.41 | 807,291 | +0.25(+1.46%) |
May 12, 2022 | 17.24 | 17.46 | 16.92 | 17.16 | 605,761 | -0.26(-1.49%) |
May 11, 2022 | 17.60 | 18.06 | 17.41 | 17.42 | 341,499 | -0.20(-1.14%) |
May 10, 2022 | 17.84 | 17.96 | 17.16 | 17.62 | 472,740 | +0.00(+0.00%) |
May 09, 2022 | 18.01 | 18.23 | 17.52 | 17.62 | 617,941 | -0.66(-3.61%) |
May 06, 2022 | 18.14 | 18.55 | 17.79 | 18.28 | 517,724 | +0.03(+0.16%) |
May 05, 2022 | 19.02 | 19.02 | 17.72 | 18.25 | 663,993 | -1.10(-5.68%) |
May 04, 2022 | 18.72 | 19.39 | 18.65 | 19.35 | 293,447 | +0.59(+3.14%) |
May 03, 2022 | 18.69 | 19.02 | 18.40 | 18.76 | 266,034 | +0.04(+0.21%) |
May 02, 2022 | 18.49 | 18.96 | 18.36 | 18.72 | 368,573 | +0.20(+1.08%) |
Apr 29, 2022 | 18.87 | 19.16 | 18.45 | 18.52 | 252,611 | -0.45(-2.37%) |
Apr 28, 2022 | 18.97 | 19.25 | 18.55 | 18.97 | 365,526 | +0.15(+0.80%) |
Apr 27, 2022 | 18.48 | 19.02 | 18.48 | 18.82 | 393,949 | +0.39(+2.12%) |
Apr 26, 2022 | 19.20 | 19.34 | 18.39 | 18.43 | 474,109 | -0.92(-4.75%) |
Apr 25, 2022 | 19.23 | 19.55 | 18.94 | 19.35 | 363,016 | -0.02(-0.10%) |
Apr 22, 2022 | 19.94 | 20.07 | 19.32 | 19.37 | 355,811 | -0.57(-2.86%) |
Apr 21, 2022 | 20.84 | 20.95 | 19.84 | 19.94 | 311,356 | -0.66(-3.20%) |
Apr 20, 2022 | 20.64 | 20.88 | 20.55 | 20.60 | 397,521 | +0.17(+0.83%) |
Apr 19, 2022 | 20.00 | 20.64 | 19.97 | 20.43 | 597,995 | +0.47(+2.35%) |
Apr 18, 2022 | 20.40 | 20.46 | 19.80 | 19.96 | 358,681 | -0.36(-1.77%) |
Apr 14, 2022 | 20.60 | 20.60 | 20.32 | 20.32 | 165,449 | -0.17(-0.83%) |
Apr 13, 2022 | 20.28 | 20.60 | 20.28 | 20.49 | 265,554 | +0.33(+1.64%) |
Apr 12, 2022 | 20.16 | 20.47 | 19.97 | 20.16 | 320,697 | +0.20(+1.00%) |
Apr 11, 2022 | 20.84 | 20.92 | 19.95 | 19.96 | 547,226 | -0.95(-4.54%) |
Apr 08, 2022 | 21.17 | 21.42 | 20.90 | 20.91 | 492,463 | -0.26(-1.23%) |
Apr 07, 2022 | 20.59 | 21.29 | 20.59 | 21.17 | 996,980 | +0.62(+3.02%) |
Apr 06, 2022 | 20.17 | 20.61 | 20.02 | 20.55 | 664,877 | -0.13(-0.63%) |
Apr 05, 2022 | 20.89 | 21.19 | 20.63 | 20.68 | 560,736 | -0.14(-0.67%) |
Apr 04, 2022 | 20.47 | 20.84 | 20.23 | 20.82 | 730,109 | +0.35(+1.71%) |
Apr 01, 2022 | 20.21 | 20.65 | 20.21 | 20.47 | 443,105 | +0.33(+1.64%) |
Mar 31, 2022 | 20.68 | 20.73 | 20.11 | 20.14 | 300,297 | -0.31(-1.52%) |
Mar 30, 2022 | 20.65 | 20.80 | 20.36 | 20.45 | 326,259 | -0.20(-0.97%) |
Mar 29, 2022 | 20.19 | 20.77 | 20.10 | 20.65 | 703,806 | +0.68(+3.41%) |
Mar 28, 2022 | 19.67 | 19.97 | 19.52 | 19.97 | 328,736 | +0.24(+1.22%) |
Mar 25, 2022 | 20.03 | 20.29 | 19.62 | 19.73 | 458,368 | -0.24(-1.20%) |
Mar 24, 2022 | 19.80 | 20.01 | 19.66 | 19.97 | 292,924 | +0.20(+1.01%) |
Mar 23, 2022 | 20.05 | 20.20 | 19.75 | 19.77 | 175,096 | -0.38(-1.89%) |
Mar 22, 2022 | 19.95 | 20.21 | 19.82 | 20.15 | 663,597 | +0.36(+1.82%) |
Mar 21, 2022 | 19.84 | 20.02 | 19.55 | 19.79 | 329,586 | -0.14(-0.70%) |
Mar 18, 2022 | 19.72 | 19.98 | 19.54 | 19.93 | 957,312 | +0.26(+1.32%) |
Mar 17, 2022 | 19.49 | 19.92 | 19.29 | 19.67 | 347,363 | +0.18(+0.92%) |
Mar 16, 2022 | 19.15 | 19.52 | 19.04 | 19.49 | 315,213 | +0.56(+2.96%) |
Mar 15, 2022 | 18.53 | 18.97 | 18.25 | 18.93 | 291,835 | +0.46(+2.49%) |
Mar 14, 2022 | 19.19 | 19.23 | 18.40 | 18.47 | 314,435 | -0.55(-2.89%) |
Mar 11, 2022 | 19.59 | 19.80 | 18.97 | 19.02 | 183,156 | -0.36(-1.86%) |
Mar 10, 2022 | 19.58 | 19.77 | 19.16 | 19.38 | 238,904 | -0.33(-1.67%) |
Mar 09, 2022 | 19.22 | 19.84 | 19.15 | 19.71 | 717,085 | +0.85(+4.51%) |
Mar 08, 2022 | 19.02 | 19.41 | 18.76 | 18.86 | 705,716 | -0.10(-0.53%) |
Mar 07, 2022 | 19.47 | 19.81 | 18.88 | 18.96 | 485,519 | -0.50(-2.57%) |
Mar 04, 2022 | 19.32 | 19.53 | 19.20 | 19.46 | 305,003 | -0.09(-0.46%) |
Mar 03, 2022 | 19.55 | 19.77 | 19.39 | 19.55 | 308,910 | +0.22(+1.14%) |
Mar 02, 2022 | 18.77 | 19.50 | 18.76 | 19.33 | 291,399 | +0.67(+3.59%) |