Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 617 | +0.02(+0.09%) |
Apr 27, 2023 | 17.07 | 17.07 | 17.00 | 17.00 | 6,559 | -0.06(-0.35%) |
Apr 26, 2023 | 17.03 | 17.06 | 16.77 | 17.06 | 4,731 | +0.56(+3.39%) |
Apr 25, 2023 | 16.31 | 16.73 | 16.31 | 16.50 | 1,899 | -0.87(-5.01%) |
Apr 24, 2023 | 17.46 | 17.46 | 17.37 | 17.37 | 8,403 | -0.04(-0.26%) |
Apr 21, 2023 | 17.46 | 17.48 | 17.25 | 17.41 | 4,066 | -0.25(-1.39%) |
Apr 20, 2023 | 17.50 | 18.00 | 17.50 | 17.66 | 23,296 | +0.48(+2.82%) |
Apr 19, 2023 | 17.20 | 17.20 | 17.18 | 17.18 | 697 | -0.04(-0.20%) |
Apr 18, 2023 | 17.38 | 17.38 | 17.10 | 17.21 | 2,725 | +0.10(+0.58%) |
Apr 17, 2023 | 16.68 | 17.20 | 16.68 | 17.11 | 3,826 | +0.88(+5.39%) |
Apr 14, 2023 | 16.15 | 16.34 | 16.15 | 16.23 | 2,797 | -0.57(-3.36%) |
Apr 13, 2023 | 16.25 | 16.80 | 16.25 | 16.80 | 12,093 | +0.56(+3.45%) |
Apr 12, 2023 | 16.80 | 16.80 | 16.21 | 16.24 | 9,484 | -1.12(-6.48%) |
Apr 11, 2023 | 16.78 | 17.36 | 16.78 | 17.36 | 978 | +0.29(+1.70%) |
Apr 10, 2023 | 17.11 | 17.11 | 16.87 | 17.07 | 6,534 | -0.02(-0.12%) |
Apr 06, 2023 | 16.65 | 17.36 | 16.65 | 17.09 | 24,634 | +0.23(+1.36%) |
Apr 05, 2023 | 17.00 | 17.23 | 16.86 | 16.86 | 7,303 | -0.24(-1.37%) |
Apr 04, 2023 | 16.88 | 17.10 | 16.88 | 17.10 | 64,658 | -0.65(-3.66%) |
Apr 03, 2023 | 17.36 | 17.82 | 17.36 | 17.75 | 4,480 | -0.12(-0.69%) |
Mar 31, 2023 | 18.07 | 18.22 | 17.86 | 17.87 | 2,879 | -0.58(-3.13%) |
Mar 30, 2023 | 18.50 | 18.60 | 18.00 | 18.45 | 16,997 | +0.97(+5.55%) |
Mar 29, 2023 | 17.76 | 17.87 | 17.48 | 17.48 | 57,092 | -0.16(-0.88%) |
Mar 28, 2023 | 17.34 | 17.64 | 17.34 | 17.64 | 77,763 | +0.75(+4.42%) |
Mar 27, 2023 | 16.60 | 16.89 | 16.60 | 16.89 | 6,602 | -1.11(-6.18%) |
Mar 24, 2023 | 17.59 | 18.99 | 17.59 | 18.00 | 5,325 | +0.08(+0.45%) |
Mar 23, 2023 | 18.10 | 18.20 | 17.81 | 17.92 | 6,715 | +1.53(+9.33%) |
Mar 22, 2023 | 16.61 | 16.61 | 16.39 | 16.39 | 2,270 | -0.25(-1.50%) |
Mar 21, 2023 | 16.75 | 16.75 | 16.61 | 16.64 | 10,753 | +0.23(+1.40%) |
Mar 20, 2023 | 16.36 | 16.41 | 16.36 | 16.41 | 1,442 | +0.24(+1.48%) |
Mar 17, 2023 | 16.17 | 16.17 | 16.17 | 16.17 | 349 | +0.17(+1.06%) |
Mar 16, 2023 | 16.00 | 16.06 | 16.00 | 16.00 | 9,238 | -0.14(-0.84%) |
Mar 14, 2023 | 16.14 | 175 | -0.26(-1.59%) | |||
Mar 13, 2023 | 16.12 | 16.40 | 15.96 | 16.40 | 1,654 | +0.40(+2.48%) |
Mar 10, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 655 | +0.00(+0.00%) |
Mar 09, 2023 | 16.17 | 16.50 | 15.90 | 16.00 | 2,917 | -0.70(-4.19%) |
Mar 08, 2023 | 16.75 | 16.96 | 16.70 | 16.70 | 7,299 | -0.60(-3.47%) |
Mar 07, 2023 | 17.27 | 17.30 | 17.27 | 17.30 | 16,153 | -0.82(-4.53%) |
Mar 06, 2023 | 18.28 | 18.30 | 18.12 | 18.12 | 3,096 | -0.01(-0.06%) |
Mar 03, 2023 | 18.14 | 18.14 | 18.00 | 18.13 | 7,558 | -0.18(-0.98%) |
Mar 02, 2023 | 18.16 | 18.40 | 18.00 | 18.31 | 926 | +0.49(+2.75%) |
Mar 01, 2023 | 17.95 | 18.00 | 17.82 | 17.82 | 8,299 | +0.42(+2.41%) |
Feb 28, 2023 | 17.25 | 17.63 | 17.25 | 17.40 | 1,503 | +0.62(+3.69%) |
Feb 24, 2023 | 16.78 | 10 | -1.04(-5.84%) | |||
Feb 23, 2023 | 17.43 | 17.94 | 17.43 | 17.82 | 6,640 | +0.08(+0.45%) |
Feb 22, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 258 | -0.01(-0.04%) |
Feb 21, 2023 | 17.99 | 17.99 | 17.62 | 17.75 | 44,132 | -0.74(-4.02%) |
Feb 17, 2023 | 18.49 | 18.49 | 18.35 | 18.49 | 675 | -0.57(-2.99%) |
Feb 16, 2023 | 18.70 | 19.06 | 18.70 | 19.06 | 2,776 | +0.45(+2.41%) |
Feb 14, 2023 | 18.61 | 55 | -0.58(-3.01%) | |||
Feb 13, 2023 | 18.78 | 19.19 | 18.78 | 19.19 | 14,327 | +0.58(+3.12%) |
Feb 10, 2023 | 19.01 | 19.01 | 18.61 | 18.61 | 1,583 | -0.72(-3.72%) |
Feb 09, 2023 | 19.22 | 19.33 | 19.22 | 19.33 | 19,254 | +0.23(+1.20%) |
Feb 08, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 643,637 | -1.57(-7.60%) |
Feb 07, 2023 | 20.62 | 20.67 | 20.62 | 20.67 | 265 | -0.04(-0.22%) |
Feb 06, 2023 | 20.63 | 20.71 | 20.50 | 20.71 | 20,018 | -0.73(-3.43%) |
Feb 03, 2023 | 21.91 | 21.91 | 21.45 | 21.45 | 843 | -1.25(-5.51%) |
Feb 02, 2023 | 22.39 | 22.70 | 22.09 | 22.70 | 674,954 | -0.30(-1.30%) |
Feb 01, 2023 | 22.74 | 23.17 | 22.74 | 23.00 | 18,879 | +0.71(+3.19%) |
Jan 31, 2023 | 22.08 | 22.29 | 22.07 | 22.29 | 4,019 | +0.06(+0.29%) |
Jan 30, 2023 | 22.23 | 22.23 | 22.23 | 22.23 | 20,556 | -0.02(-0.11%) |
Jan 27, 2023 | 22.17 | 22.50 | 22.02 | 22.25 | 10,719 | +0.14(+0.63%) |
Jan 26, 2023 | 22.27 | 22.27 | 21.74 | 22.11 | 11,007 | +0.11(+0.50%) |
Jan 25, 2023 | 22.00 | 22.14 | 22.00 | 22.00 | 985 | -0.25(-1.12%) |
Jan 24, 2023 | 21.95 | 22.25 | 21.95 | 22.25 | 4,301 | -0.53(-2.33%) |
Jan 23, 2023 | 22.28 | 22.81 | 22.28 | 22.78 | 6,924 | +0.43(+1.92%) |
Jan 20, 2023 | 22.00 | 22.35 | 21.52 | 22.35 | 14,857 | +2.11(+10.42%) |
Jan 19, 2023 | 20.62 | 20.85 | 20.24 | 20.24 | 18,281 | -0.71(-3.39%) |
Jan 18, 2023 | 20.97 | 20.97 | 20.50 | 20.95 | 7,555 | -0.24(-1.14%) |
Jan 17, 2023 | 21.20 | 21.20 | 21.00 | 21.19 | 1,307 | -0.91(-4.11%) |
Jan 13, 2023 | 22.03 | 22.10 | 21.77 | 22.10 | 46,601 | -0.30(-1.34%) |
Jan 12, 2023 | 22.52 | 22.52 | 22.10 | 22.40 | 2,646 | -0.20(-0.88%) |
Jan 11, 2023 | 22.64 | 22.79 | 22.55 | 22.60 | 71,713 | -0.66(-2.84%) |
Jan 10, 2023 | 22.88 | 23.26 | 22.49 | 23.26 | 1,456 | -0.09(-0.39%) |
Jan 09, 2023 | 23.51 | 23.65 | 22.85 | 23.35 | 28,397 | -0.69(-2.87%) |
Jan 06, 2023 | 24.04 | 24.04 | 24.00 | 24.04 | 5,386 | -0.94(-3.76%) |
Jan 05, 2023 | 24.50 | 24.98 | 24.50 | 24.98 | 6,621 | +0.98(+4.08%) |
Jan 04, 2023 | 22.58 | 24.19 | 22.58 | 24.00 | 61,573 | +1.36(+6.01%) |
Jan 03, 2023 | 22.04 | 22.86 | 22.04 | 22.64 | 10,152 | +0.82(+3.76%) |
Dec 30, 2022 | 21.82 | 21.95 | 21.82 | 21.82 | 1,816 | -1.81(-7.66%) |
Dec 29, 2022 | 23.47 | 23.63 | 23.47 | 23.63 | 1,539 | +0.82(+3.59%) |
Dec 28, 2022 | 23.02 | 23.17 | 22.81 | 22.81 | 7,466 | -1.54(-6.32%) |
Dec 27, 2022 | 22.64 | 24.36 | 22.64 | 24.35 | 92,278 | +1.56(+6.85%) |
Dec 23, 2022 | 22.80 | 23.00 | 22.64 | 22.79 | 133,595 | -0.71(-3.02%) |
Dec 22, 2022 | 23.51 | 23.51 | 23.50 | 23.50 | 796 | +0.54(+2.35%) |
Dec 21, 2022 | 22.36 | 22.96 | 22.36 | 22.96 | 853 | +0.57(+2.57%) |
Dec 20, 2022 | 21.80 | 22.59 | 21.80 | 22.39 | 209,750 | -0.11(-0.51%) |
Dec 19, 2022 | 22.61 | 22.70 | 22.50 | 22.50 | 19,731 | -0.01(-0.04%) |
Dec 16, 2022 | 22.51 | 22.51 | 22.51 | 22.51 | 594 | -0.06(-0.25%) |
Dec 15, 2022 | 23.60 | 23.60 | 22.52 | 22.57 | 7,530 | -0.79(-3.36%) |
Dec 14, 2022 | 23.59 | 23.69 | 23.30 | 23.35 | 338,746 | +0.21(+0.91%) |
Dec 13, 2022 | 23.14 | 23.66 | 23.14 | 23.14 | 415,815 | +1.49(+6.88%) |
Dec 12, 2022 | 21.64 | 22.19 | 21.64 | 21.65 | 191,408 | -1.99(-8.42%) |
Dec 09, 2022 | 23.64 | 23.83 | 23.64 | 23.64 | 735 | +0.84(+3.68%) |
Dec 08, 2022 | 22.50 | 22.96 | 22.50 | 22.80 | 7,384 | +0.85(+3.87%) |
Dec 07, 2022 | 21.66 | 22.01 | 21.16 | 21.95 | 189,087 | -0.55(-2.44%) |
Dec 06, 2022 | 22.36 | 22.50 | 22.36 | 22.50 | 1,340 | +0.88(+4.07%) |
Dec 05, 2022 | 21.63 | 21.63 | 21.32 | 21.62 | 162,399 | -0.88(-3.91%) |
Dec 02, 2022 | 22.05 | 22.60 | 21.27 | 22.50 | 358,202 | +1.18(+5.53%) |
Dec 01, 2022 | 20.97 | 21.65 | 20.97 | 21.32 | 2,259,910 | -0.35(-1.62%) |
Nov 30, 2022 | 20.50 | 21.79 | 20.50 | 21.67 | 38,586 | +1.67(+8.35%) |
Nov 29, 2022 | 19.60 | 20.05 | 19.60 | 20.00 | 9,023 | +2.22(+12.47%) |
Nov 28, 2022 | 17.90 | 18.34 | 17.78 | 17.78 | 1,217 | -0.22(-1.21%) |
Nov 25, 2022 | 17.52 | 18.00 | 17.52 | 18.00 | 139,676 | -0.20(-1.10%) |
Nov 23, 2022 | 17.37 | 18.20 | 17.37 | 18.20 | 548 | -2.05(-10.15%) |
Nov 18, 2022 | 20.25 | 0 | +1.36(+7.23%) | |||
Nov 17, 2022 | 19.12 | 20.46 | 18.89 | 18.89 | 4,425 | -0.30(-1.56%) |
Nov 16, 2022 | 19.50 | 19.50 | 19.19 | 19.19 | 6,121 | -2.46(-11.36%) |
Nov 15, 2022 | 21.12 | 21.67 | 21.00 | 21.65 | 1,008,101 | +1.70(+8.52%) |
Nov 14, 2022 | 20.32 | 20.32 | 19.95 | 19.95 | 4,008 | -0.55(-2.68%) |
Nov 11, 2022 | 20.00 | 20.73 | 20.00 | 20.50 | 2,047,534 | +1.59(+8.41%) |
Nov 10, 2022 | 18.89 | 19.30 | 18.89 | 18.91 | 857 | +0.62(+3.39%) |
Nov 09, 2022 | 17.94 | 18.29 | 17.71 | 18.29 | 9,658 | -0.67(-3.53%) |
Nov 08, 2022 | 18.37 | 18.96 | 18.37 | 18.96 | 10,500 | -0.29(-1.51%) |
Nov 07, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 1,058 | +0.71(+3.83%) |
Nov 03, 2022 | 18.54 | 0 | +0.51(+2.83%) | |||
Nov 02, 2022 | 18.19 | 18.20 | 17.77 | 18.03 | 3,835 | +0.42(+2.36%) |
Nov 01, 2022 | 17.38 | 17.61 | 17.38 | 17.61 | 3,215 | +1.41(+8.73%) |
Oct 31, 2022 | 15.48 | 16.20 | 15.37 | 16.20 | 4,604 | +0.60(+3.85%) |
Oct 28, 2022 | 15.53 | 15.60 | 15.33 | 15.60 | 1,782 | -1.42(-8.34%) |
Oct 27, 2022 | 17.02 | 17.02 | 17.02 | 17.02 | 860 | +0.18(+1.07%) |
Oct 26, 2022 | 16.83 | 17.53 | 16.50 | 16.84 | 97,680 | +1.10(+6.99%) |
Oct 25, 2022 | 15.16 | 15.74 | 15.16 | 15.74 | 1,092 | +0.19(+1.22%) |
Oct 24, 2022 | 15.96 | 15.96 | 14.51 | 15.55 | 13,399 | -2.80(-15.26%) |
Oct 21, 2022 | 18.35 | 18.35 | 18.35 | 18.35 | 243,142 | +0.10(+0.55%) |
Oct 20, 2022 | 17.95 | 18.45 | 17.95 | 18.25 | 16,789 | +0.48(+2.73%) |
Oct 19, 2022 | 18.11 | 18.18 | 17.65 | 17.77 | 8,015 | -1.52(-7.91%) |
Oct 18, 2022 | 19.29 | 19.29 | 19.29 | 19.29 | 600,825 | -0.15(-0.77%) |
Oct 17, 2022 | 18.56 | 19.55 | 18.56 | 19.44 | 20,449 | +0.87(+4.68%) |
Oct 14, 2022 | 18.57 | 18.57 | 18.57 | 18.57 | 228 | +0.35(+1.92%) |
Oct 13, 2022 | 18.22 | 18.75 | 18.22 | 18.22 | 837 | -0.60(-3.19%) |
Oct 12, 2022 | 19.08 | 19.08 | 18.82 | 18.82 | 1,131 | -0.53(-2.74%) |
Oct 11, 2022 | 18.72 | 19.68 | 18.72 | 19.35 | 16,568 | -0.85(-4.21%) |
Oct 10, 2022 | 20.91 | 20.91 | 20.01 | 20.20 | 2,688 | -1.21(-5.65%) |
Oct 07, 2022 | 21.67 | 21.73 | 21.41 | 21.41 | 1,915 | -0.89(-3.99%) |
Oct 05, 2022 | 22.30 | 90 | +0.42(+1.92%) | |||
Oct 04, 2022 | 21.38 | 22.31 | 21.38 | 21.88 | 7,248 | +1.42(+6.94%) |
Oct 03, 2022 | 20.76 | 20.76 | 20.26 | 20.46 | 1,520 | -0.64(-3.03%) |
Sep 30, 2022 | 21.11 | 21.11 | 21.10 | 21.10 | 1,271 | -0.63(-2.90%) |
Sep 29, 2022 | 21.08 | 21.73 | 21.08 | 21.73 | 8,411 | +0.15(+0.70%) |
Sep 28, 2022 | 22.10 | 22.10 | 21.58 | 21.58 | 16,400 | +0.18(+0.84%) |
Sep 27, 2022 | 22.54 | 22.54 | 21.40 | 21.40 | 39,707 | -0.05(-0.23%) |
Sep 26, 2022 | 21.15 | 21.45 | 21.15 | 21.45 | 16,925 | +1.44(+7.20%) |
Sep 23, 2022 | 20.87 | 20.87 | 20.00 | 20.01 | 9,799 | -0.86(-4.11%) |
Sep 22, 2022 | 20.66 | 20.95 | 20.66 | 20.87 | 2,204 | -0.83(-3.84%) |
Sep 21, 2022 | 21.70 | 21.70 | 21.70 | 21.70 | 5,511 | -0.05(-0.25%) |
Sep 20, 2022 | 21.89 | 21.89 | 21.75 | 21.75 | 670 | +0.11(+0.48%) |
Sep 19, 2022 | 21.62 | 21.65 | 21.62 | 21.65 | 9,940 | -0.26(-1.19%) |
Sep 16, 2022 | 21.76 | 21.91 | 21.76 | 21.91 | 368 | -0.27(-1.24%) |
Sep 15, 2022 | 22.47 | 22.47 | 22.18 | 22.18 | 215 | +0.04(+0.20%) |
Sep 14, 2022 | 22.14 | 22.14 | 22.14 | 22.14 | 600 | +0.20(+0.91%) |
Sep 13, 2022 | 21.83 | 22.06 | 21.83 | 21.94 | 500 | -1.00(-4.36%) |
Sep 12, 2022 | 22.55 | 22.94 | 22.55 | 22.94 | 1,635 | +0.36(+1.59%) |
Sep 09, 2022 | 22.09 | 22.70 | 22.09 | 22.58 | 53,782 | +0.58(+2.64%) |
Sep 07, 2022 | 22.00 | 34 | +0.42(+1.93%) | |||
Sep 06, 2022 | 21.61 | 22.00 | 21.44 | 21.58 | 360,169 | -0.50(-2.25%) |
Sep 02, 2022 | 22.60 | 22.60 | 22.08 | 22.08 | 38,824 | -0.85(-3.71%) |
Sep 01, 2022 | 22.66 | 22.93 | 22.66 | 22.93 | 1,664 | -0.90(-3.78%) |
Aug 31, 2022 | 24.00 | 24.09 | 23.83 | 23.83 | 3,228 | +1.29(+5.73%) |
Aug 30, 2022 | 22.72 | 23.58 | 22.54 | 22.54 | 3,213 | -1.46(-6.08%) |
Aug 29, 2022 | 24.00 | 24.00 | 24.00 | 24.00 | 10,711 | -0.40(-1.64%) |
Aug 26, 2022 | 24.00 | 24.40 | 24.00 | 24.40 | 37,777 | +1.15(+4.95%) |
Aug 25, 2022 | 22.75 | 23.25 | 22.75 | 23.25 | 7,576 | +1.97(+9.26%) |
Aug 24, 2022 | 21.28 | 21.78 | 21.28 | 21.28 | 503,197 | +0.08(+0.38%) |
Aug 23, 2022 | 21.40 | 21.48 | 21.20 | 21.20 | 3,950 | -0.25(-1.17%) |
Aug 22, 2022 | 21.45 | 21.45 | 21.45 | 21.45 | 736 | -0.42(-1.92%) |
Aug 17, 2022 | 21.87 | 2,922 | +0.57(+2.68%) | |||
Aug 16, 2022 | 21.39 | 21.54 | 21.23 | 21.30 | 22,999 | -1.70(-7.39%) |
Aug 15, 2022 | 22.80 | 23.03 | 22.80 | 23.00 | 925 | +0.25(+1.10%) |
Aug 12, 2022 | 22.57 | 22.75 | 22.46 | 22.75 | 757 | +0.23(+1.00%) |
Aug 11, 2022 | 22.75 | 23.01 | 22.27 | 22.52 | 2,988 | +0.55(+2.53%) |
Aug 10, 2022 | 21.64 | 22.10 | 21.59 | 21.97 | 220,485 | -0.35(-1.55%) |
Aug 09, 2022 | 22.32 | 22.32 | 22.05 | 22.32 | 12,196 | -0.30(-1.35%) |
Aug 08, 2022 | 22.89 | 22.89 | 22.51 | 22.62 | 1,281 | -0.41(-1.78%) |
Aug 05, 2022 | 23.03 | 23.15 | 22.72 | 23.03 | 6,094 | -0.35(-1.50%) |
Aug 04, 2022 | 23.38 | 23.38 | 23.32 | 23.38 | 1,420 | +0.82(+3.63%) |
Aug 03, 2022 | 22.55 | 22.56 | 22.55 | 22.56 | 5,613 | -0.32(-1.40%) |
Aug 02, 2022 | 22.34 | 22.88 | 22.30 | 22.88 | 604 | +0.27(+1.19%) |
Aug 01, 2022 | 22.61 | 22.61 | 22.61 | 22.61 | 1,108 | +0.11(+0.49%) |
Jul 29, 2022 | 22.38 | 22.50 | 22.38 | 22.50 | 585 | -1.00(-4.26%) |
Jul 28, 2022 | 23.21 | 23.50 | 23.21 | 23.50 | 1,403 | -0.50(-2.08%) |
Jul 27, 2022 | 24.05 | 24.05 | 23.82 | 24.00 | 24,281 | -0.05(-0.23%) |
Jul 25, 2022 | 24.05 | 6 | -0.06(-0.24%) | |||
Jul 22, 2022 | 24.00 | 24.11 | 24.00 | 24.11 | 1,479 | +0.11(+0.47%) |
Jul 21, 2022 | 24.27 | 24.27 | 24.00 | 24.00 | 315,451 | -0.52(-2.13%) |
Jul 20, 2022 | 24.52 | 24.52 | 24.52 | 24.52 | 210 | +0.18(+0.73%) |
Jul 19, 2022 | 23.53 | 24.34 | 23.53 | 24.34 | 317,056 | +0.34(+1.44%) |
Jul 18, 2022 | 23.39 | 24.00 | 23.39 | 24.00 | 40,248 | +1.48(+6.57%) |
Jul 15, 2022 | 22.22 | 22.52 | 22.22 | 22.52 | 3,603 | -0.12(-0.53%) |
Jul 14, 2022 | 22.65 | 22.76 | 22.64 | 22.64 | 18,943 | -0.60(-2.58%) |
Jul 13, 2022 | 22.95 | 23.24 | 22.55 | 23.24 | 32,331 | +0.48(+2.11%) |
Jul 11, 2022 | 22.76 | 102 | -2.01(-8.13%) | |||
Jul 08, 2022 | 23.70 | 25.00 | 23.70 | 24.77 | 5,312 | -0.33(-1.30%) |
Jul 07, 2022 | 25.00 | 25.10 | 25.00 | 25.10 | 409 | +0.72(+2.95%) |
Jul 06, 2022 | 24.56 | 24.56 | 24.38 | 24.38 | 4,361 | -0.81(-3.22%) |
Jul 05, 2022 | 24.70 | 25.19 | 24.54 | 25.19 | 13,712 | +0.68(+2.77%) |
Jul 01, 2022 | 24.51 | 25.05 | 24.51 | 24.51 | 2,690 | -0.41(-1.65%) |
Jun 30, 2022 | 24.25 | 24.92 | 24.25 | 24.92 | 11,020 | -1.09(-4.19%) |
Jun 29, 2022 | 25.80 | 26.01 | 25.80 | 26.01 | 2,291 | -0.43(-1.64%) |
Jun 28, 2022 | 26.45 | 26.45 | 26.45 | 26.45 | 1,192 | +0.29(+1.11%) |
Jun 27, 2022 | 25.65 | 26.16 | 25.65 | 26.16 | 20,478 | +1.12(+4.49%) |
Jun 24, 2022 | 25.00 | 25.19 | 24.58 | 25.03 | 10,858 | +0.00(+0.00%) |
Jun 23, 2022 | 24.42 | 25.03 | 24.13 | 25.03 | 6,550 | +0.43(+1.75%) |
Jun 22, 2022 | 23.78 | 24.77 | 23.78 | 24.60 | 73,865 | -0.58(-2.30%) |
Jun 21, 2022 | 25.60 | 25.64 | 25.18 | 25.18 | 127,803 | -0.12(-0.47%) |
Jun 17, 2022 | 26.30 | 26.30 | 24.83 | 25.30 | 185,597 | +0.05(+0.20%) |
Jun 15, 2022 | 25.25 | 207 | +0.85(+3.47%) | |||
Jun 14, 2022 | 24.24 | 25.06 | 24.24 | 24.40 | 49,977 | +1.39(+6.04%) |
Jun 13, 2022 | 23.35 | 23.61 | 22.62 | 23.02 | 3,254 | -1.79(-7.20%) |
Jun 10, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 11,216 | +0.06(+0.24%) |
Jun 09, 2022 | 25.96 | 25.96 | 24.74 | 24.74 | 3,892 | -2.01(-7.51%) |
Jun 08, 2022 | 26.78 | 26.78 | 26.14 | 26.75 | 4,431 | +0.61(+2.33%) |
Jun 07, 2022 | 25.38 | 26.14 | 25.38 | 26.14 | 79,750 | +0.68(+2.67%) |
Jun 06, 2022 | 25.18 | 25.86 | 25.05 | 25.46 | 5,935 | +1.79(+7.56%) |
Jun 03, 2022 | 23.83 | 24.60 | 23.25 | 23.67 | 16,492 | -1.03(-4.17%) |
Jun 02, 2022 | 23.38 | 25.00 | 23.25 | 24.70 | 58,239 | +2.05(+9.05%) |
Jun 01, 2022 | 23.63 | 23.63 | 22.65 | 22.65 | 7,605 | -1.00(-4.21%) |
May 31, 2022 | 23.75 | 24.00 | 23.29 | 23.64 | 650,934 | +2.91(+14.03%) |
May 27, 2022 | 20.61 | 20.74 | 20.61 | 20.74 | 1,217 | -0.03(-0.17%) |
May 26, 2022 | 20.14 | 21.29 | 20.14 | 20.77 | 17,352 | +0.49(+2.42%) |
May 25, 2022 | 20.28 | 20.34 | 20.28 | 20.28 | 305 | +0.58(+2.95%) |
May 24, 2022 | 20.10 | 20.10 | 19.50 | 19.70 | 7,186 | -1.55(-7.30%) |
May 20, 2022 | 21.25 | 117,011 | -0.75(-3.41%) | |||
May 19, 2022 | 20.91 | 22.00 | 20.91 | 22.00 | 26,310 | +0.84(+3.97%) |
May 18, 2022 | 21.62 | 21.62 | 21.16 | 21.16 | 10,646 | -0.50(-2.31%) |
May 17, 2022 | 22.23 | 22.51 | 21.66 | 21.66 | 7,294 | +0.80(+3.84%) |
May 16, 2022 | 20.86 | 21.29 | 20.86 | 20.86 | 17,074 | -0.97(-4.44%) |
May 13, 2022 | 21.58 | 21.83 | 21.25 | 21.83 | 38,658 | +1.98(+9.99%) |
May 12, 2022 | 19.27 | 20.15 | 19.27 | 19.85 | 68,017 | +0.20(+1.01%) |
May 11, 2022 | 20.40 | 20.47 | 19.65 | 19.65 | 118,697 | +0.15(+0.77%) |
May 10, 2022 | 18.70 | 19.50 | 18.58 | 19.50 | 322,100 | +1.10(+5.98%) |
May 09, 2022 | 19.00 | 19.27 | 18.29 | 18.40 | 9,375 | -1.08(-5.54%) |
May 06, 2022 | 19.88 | 19.88 | 19.48 | 19.48 | 11,987 | -0.32(-1.62%) |
May 05, 2022 | 20.52 | 20.64 | 19.80 | 19.80 | 125,621 | -1.66(-7.74%) |
May 04, 2022 | 20.58 | 21.73 | 20.48 | 21.46 | 186,224 | -0.39(-1.78%) |
May 03, 2022 | 22.00 | 22.05 | 21.60 | 21.85 | 603,021 | +0.73(+3.46%) |