Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.64 | 20.22 | 19.64 | 20.18 | 549,884 | +0.67(+3.43%) |
Mar 30, 2023 | 19.60 | 19.78 | 19.39 | 19.51 | 260,711 | +0.12(+0.62%) |
Mar 29, 2023 | 19.26 | 19.57 | 19.15 | 19.39 | 314,407 | +0.40(+2.11%) |
Mar 28, 2023 | 19.05 | 19.27 | 18.84 | 18.99 | 394,585 | -0.16(-0.84%) |
Mar 27, 2023 | 19.43 | 19.43 | 19.09 | 19.15 | 372,292 | +0.03(+0.16%) |
Mar 24, 2023 | 18.83 | 19.14 | 18.68 | 19.12 | 337,237 | +0.01(+0.05%) |
Mar 23, 2023 | 19.38 | 19.48 | 18.93 | 19.11 | 358,619 | -0.12(-0.62%) |
Mar 22, 2023 | 19.79 | 19.84 | 19.20 | 19.23 | 269,989 | -0.63(-3.17%) |
Mar 21, 2023 | 19.61 | 20.00 | 19.61 | 19.86 | 256,102 | +0.66(+3.44%) |
Mar 20, 2023 | 19.64 | 19.75 | 19.17 | 19.20 | 231,957 | -0.17(-0.88%) |
Mar 17, 2023 | 19.44 | 19.77 | 19.25 | 19.37 | 784,664 | -0.53(-2.66%) |
Mar 16, 2023 | 19.76 | 20.48 | 19.70 | 19.90 | 581,360 | -0.18(-0.90%) |
Mar 15, 2023 | 19.49 | 20.12 | 19.36 | 20.08 | 311,348 | -0.05(-0.25%) |
Mar 14, 2023 | 20.43 | 20.44 | 20.03 | 20.13 | 512,048 | +0.45(+2.29%) |
Mar 13, 2023 | 19.44 | 19.84 | 19.14 | 19.68 | 816,800 | -0.32(-1.60%) |
Mar 10, 2023 | 20.86 | 20.86 | 19.69 | 20.00 | 684,431 | -1.12(-5.30%) |
Mar 09, 2023 | 21.59 | 21.59 | 21.06 | 21.12 | 345,318 | -0.49(-2.27%) |
Mar 08, 2023 | 21.31 | 21.81 | 21.10 | 21.61 | 341,145 | +0.37(+1.74%) |
Mar 07, 2023 | 21.87 | 21.87 | 21.16 | 21.24 | 308,331 | -0.64(-2.93%) |
Mar 06, 2023 | 22.28 | 22.43 | 21.77 | 21.88 | 264,516 | -0.35(-1.57%) |
Mar 03, 2023 | 22.00 | 22.27 | 21.91 | 22.23 | 424,497 | +0.35(+1.60%) |
Mar 02, 2023 | 21.65 | 22.09 | 21.55 | 21.88 | 403,664 | -0.25(-1.13%) |
Mar 01, 2023 | 22.51 | 22.71 | 21.91 | 22.13 | 352,389 | -0.45(-1.99%) |
Feb 28, 2023 | 22.30 | 22.63 | 22.14 | 22.58 | 505,723 | +0.25(+1.12%) |
Feb 27, 2023 | 22.90 | 22.96 | 22.08 | 22.33 | 266,605 | -0.27(-1.19%) |
Feb 24, 2023 | 22.40 | 22.73 | 22.25 | 22.60 | 383,966 | -0.38(-1.65%) |
Feb 23, 2023 | 23.52 | 23.80 | 22.34 | 22.98 | 307,007 | +0.58(+2.59%) |
Feb 22, 2023 | 22.42 | 22.86 | 22.36 | 22.40 | 254,000 | +0.03(+0.13%) |
Feb 21, 2023 | 22.53 | 22.79 | 22.20 | 22.37 | 382,019 | -0.63(-2.74%) |
Feb 17, 2023 | 23.52 | 23.55 | 22.66 | 23.00 | 446,879 | -0.43(-1.84%) |
Feb 16, 2023 | 24.33 | 24.52 | 23.26 | 23.43 | 589,824 | -1.39(-5.60%) |
Feb 15, 2023 | 24.34 | 24.85 | 24.30 | 24.82 | 219,367 | +0.28(+1.14%) |
Feb 14, 2023 | 24.33 | 24.91 | 24.23 | 24.54 | 220,686 | -0.08(-0.32%) |
Feb 13, 2023 | 24.38 | 24.74 | 24.16 | 24.62 | 162,165 | +0.39(+1.61%) |
Feb 10, 2023 | 24.19 | 24.50 | 24.01 | 24.23 | 165,996 | -0.24(-0.98%) |
Feb 09, 2023 | 25.34 | 25.48 | 24.37 | 24.47 | 250,017 | -0.52(-2.08%) |
Feb 08, 2023 | 24.59 | 25.02 | 24.38 | 24.99 | 357,927 | +0.08(+0.32%) |
Feb 07, 2023 | 24.36 | 25.05 | 24.24 | 24.91 | 287,126 | +0.43(+1.76%) |
Feb 06, 2023 | 24.49 | 24.80 | 24.30 | 24.48 | 295,115 | -0.34(-1.37%) |
Feb 03, 2023 | 24.66 | 25.04 | 24.66 | 24.82 | 259,815 | -0.32(-1.27%) |
Feb 02, 2023 | 24.95 | 25.51 | 24.83 | 25.14 | 674,078 | +0.52(+2.11%) |
Feb 01, 2023 | 24.30 | 24.90 | 24.15 | 24.62 | 317,766 | +0.18(+0.74%) |
Jan 31, 2023 | 23.62 | 24.47 | 23.62 | 24.44 | 491,961 | +0.92(+3.91%) |
Jan 30, 2023 | 23.27 | 23.79 | 23.23 | 23.52 | 320,655 | -0.04(-0.17%) |
Jan 27, 2023 | 23.42 | 23.85 | 23.42 | 23.56 | 311,557 | -0.08(-0.34%) |
Jan 26, 2023 | 23.20 | 23.65 | 23.05 | 23.64 | 244,977 | +0.69(+3.01%) |
Jan 25, 2023 | 22.71 | 22.95 | 22.35 | 22.95 | 139,984 | -0.07(-0.30%) |
Jan 24, 2023 | 23.25 | 23.48 | 22.76 | 23.02 | 321,315 | -0.15(-0.65%) |
Jan 23, 2023 | 23.08 | 23.28 | 22.69 | 23.17 | 462,890 | +0.08(+0.35%) |
Jan 20, 2023 | 22.86 | 23.18 | 22.37 | 23.09 | 401,597 | +0.34(+1.49%) |
Jan 19, 2023 | 22.69 | 22.83 | 22.44 | 22.75 | 309,070 | -0.26(-1.13%) |
Jan 18, 2023 | 23.22 | 23.29 | 22.86 | 23.01 | 372,796 | -0.19(-0.82%) |
Jan 17, 2023 | 23.53 | 23.77 | 23.00 | 23.20 | 476,029 | -0.33(-1.40%) |
Jan 13, 2023 | 22.85 | 23.61 | 22.74 | 23.53 | 312,585 | +0.45(+1.95%) |
Jan 12, 2023 | 22.67 | 23.14 | 22.47 | 23.08 | 558,712 | +0.46(+2.03%) |
Jan 11, 2023 | 22.25 | 22.62 | 22.02 | 22.62 | 366,566 | +0.57(+2.59%) |
Jan 10, 2023 | 21.94 | 22.28 | 21.93 | 22.05 | 261,951 | -0.06(-0.27%) |
Jan 09, 2023 | 21.93 | 22.43 | 21.92 | 22.11 | 259,466 | +0.42(+1.94%) |
Jan 06, 2023 | 21.45 | 21.71 | 21.11 | 21.69 | 316,474 | +0.45(+2.12%) |
Jan 05, 2023 | 21.15 | 21.27 | 20.73 | 21.24 | 490,919 | -0.16(-0.75%) |
Jan 04, 2023 | 20.85 | 21.43 | 20.74 | 21.40 | 378,339 | +0.82(+3.98%) |
Jan 03, 2023 | 21.02 | 21.31 | 20.28 | 20.58 | 387,414 | -0.07(-0.34%) |
Dec 30, 2022 | 20.23 | 20.68 | 20.20 | 20.65 | 453,743 | +0.14(+0.68%) |
Dec 29, 2022 | 19.79 | 20.53 | 19.67 | 20.51 | 642,181 | +0.93(+4.75%) |
Dec 28, 2022 | 19.95 | 20.19 | 19.57 | 19.58 | 442,021 | -0.30(-1.51%) |
Dec 27, 2022 | 19.92 | 20.15 | 19.67 | 19.88 | 497,365 | -0.11(-0.55%) |
Dec 23, 2022 | 19.93 | 20.10 | 19.74 | 19.99 | 444,986 | -0.09(-0.45%) |
Dec 22, 2022 | 20.14 | 20.30 | 19.94 | 20.08 | 564,850 | -0.31(-1.52%) |
Dec 21, 2022 | 20.67 | 20.73 | 20.35 | 20.39 | 513,499 | -0.07(-0.34%) |
Dec 20, 2022 | 19.96 | 20.65 | 19.90 | 20.46 | 650,136 | +0.47(+2.35%) |
Dec 19, 2022 | 20.60 | 20.75 | 19.80 | 19.99 | 893,993 | -0.76(-3.66%) |
Dec 16, 2022 | 20.99 | 21.09 | 20.40 | 20.75 | 1,050,039 | -0.64(-2.99%) |
Dec 15, 2022 | 21.45 | 21.50 | 21.05 | 21.39 | 809,537 | -0.39(-1.79%) |
Dec 14, 2022 | 21.83 | 22.21 | 21.58 | 21.78 | 508,482 | -0.23(-1.04%) |
Dec 13, 2022 | 22.54 | 22.81 | 21.75 | 22.01 | 426,630 | +0.56(+2.61%) |
Dec 12, 2022 | 21.26 | 21.62 | 21.02 | 21.45 | 526,063 | +0.08(+0.37%) |
Dec 09, 2022 | 21.17 | 21.52 | 21.17 | 21.37 | 533,191 | -0.06(-0.28%) |
Dec 08, 2022 | 21.57 | 21.85 | 21.32 | 21.43 | 348,877 | -0.04(-0.19%) |
Dec 07, 2022 | 21.86 | 22.00 | 21.46 | 21.47 | 447,542 | -0.42(-1.92%) |
Dec 06, 2022 | 22.50 | 22.86 | 21.72 | 21.89 | 318,110 | -0.70(-3.10%) |
Dec 05, 2022 | 23.04 | 23.10 | 22.56 | 22.59 | 411,700 | -0.69(-2.96%) |
Dec 02, 2022 | 22.99 | 23.43 | 22.99 | 23.28 | 348,427 | -0.18(-0.77%) |
Dec 01, 2022 | 23.23 | 23.73 | 23.18 | 23.46 | 396,112 | +0.29(+1.25%) |
Nov 30, 2022 | 22.68 | 23.22 | 22.35 | 23.17 | 668,549 | +0.51(+2.25%) |
Nov 29, 2022 | 21.80 | 22.74 | 21.74 | 22.66 | 614,726 | +0.86(+3.94%) |
Nov 28, 2022 | 22.72 | 23.03 | 21.75 | 21.80 | 875,809 | -1.31(-5.67%) |
Nov 25, 2022 | 22.86 | 23.18 | 22.63 | 23.11 | 360,890 | +0.05(+0.22%) |
Nov 23, 2022 | 23.08 | 23.83 | 22.87 | 23.06 | 884,063 | +0.11(+0.48%) |
Nov 22, 2022 | 23.34 | 23.71 | 22.60 | 22.95 | 1,227,230 | -0.38(-1.63%) |
Nov 21, 2022 | 23.44 | 23.65 | 22.85 | 23.33 | 945,832 | -0.21(-0.89%) |
Nov 18, 2022 | 25.26 | 25.26 | 23.34 | 23.54 | 993,513 | -0.94(-3.84%) |
Nov 17, 2022 | 24.42 | 24.55 | 23.78 | 24.48 | 614,584 | -0.33(-1.33%) |
Nov 16, 2022 | 24.95 | 25.29 | 24.59 | 24.81 | 674,070 | -0.37(-1.47%) |
Nov 15, 2022 | 25.41 | 25.55 | 24.89 | 25.18 | 952,491 | +0.35(+1.41%) |
Nov 14, 2022 | 25.31 | 25.53 | 24.78 | 24.83 | 875,069 | -0.68(-2.67%) |
Nov 11, 2022 | 24.58 | 25.74 | 24.58 | 25.51 | 858,578 | +1.03(+4.21%) |
Nov 10, 2022 | 23.59 | 25.20 | 23.53 | 24.48 | 1,272,264 | +2.56(+11.68%) |
Nov 09, 2022 | 22.28 | 22.36 | 21.80 | 21.92 | 272,093 | -0.49(-2.19%) |
Nov 08, 2022 | 22.61 | 23.00 | 22.13 | 22.41 | 378,970 | -0.03(-0.13%) |
Nov 07, 2022 | 22.15 | 22.61 | 21.76 | 22.44 | 520,757 | +0.55(+2.51%) |
Nov 04, 2022 | 21.84 | 21.92 | 21.24 | 21.89 | 518,732 | +0.36(+1.67%) |
Nov 03, 2022 | 21.63 | 22.06 | 21.49 | 21.53 | 277,215 | -0.45(-2.05%) |
Nov 02, 2022 | 23.35 | 21.98 | 21.98 | 480,228 | -1.42(-6.07%) | |
Nov 01, 2022 | 23.57 | 23.70 | 23.18 | 23.40 | 292,139 | +0.24(+1.04%) |
Oct 31, 2022 | 22.73 | 23.32 | 22.66 | 23.16 | 521,946 | +0.28(+1.22%) |
Oct 28, 2022 | 22.45 | 23.20 | 22.31 | 22.88 | 342,258 | +0.40(+1.78%) |
Oct 27, 2022 | 22.30 | 22.85 | 22.30 | 22.48 | 479,336 | +0.37(+1.67%) |
Oct 26, 2022 | 22.01 | 22.69 | 21.86 | 22.11 | 419,107 | +0.28(+1.28%) |
Oct 25, 2022 | 20.09 | 21.86 | 20.09 | 21.83 | 472,432 | +1.88(+9.42%) |
Oct 24, 2022 | 19.84 | 19.99 | 19.30 | 19.95 | 447,078 | +0.16(+0.81%) |
Oct 21, 2022 | 19.70 | 19.93 | 19.05 | 19.79 | 649,886 | +0.16(+0.82%) |
Oct 20, 2022 | 19.77 | 20.06 | 19.56 | 19.63 | 690,955 | -0.07(-0.36%) |
Oct 19, 2022 | 20.22 | 20.43 | 19.60 | 19.70 | 473,644 | -0.73(-3.57%) |
Oct 18, 2022 | 21.23 | 21.37 | 20.24 | 20.43 | 645,943 | -0.12(-0.58%) |
Oct 17, 2022 | 20.70 | 20.95 | 20.53 | 20.55 | 486,581 | +0.47(+2.34%) |
Oct 14, 2022 | 20.80 | 21.04 | 20.07 | 20.08 | 453,834 | -0.36(-1.76%) |
Oct 13, 2022 | 19.94 | 20.63 | 19.77 | 20.44 | 642,390 | -0.09(-0.44%) |
Oct 12, 2022 | 20.66 | 20.68 | 20.29 | 20.53 | 352,331 | -0.02(-0.10%) |
Oct 11, 2022 | 20.92 | 20.93 | 20.34 | 20.55 | 374,510 | -0.43(-2.05%) |
Oct 10, 2022 | 21.32 | 21.32 | 20.69 | 20.98 | 281,058 | -0.24(-1.13%) |
Oct 07, 2022 | 21.59 | 21.62 | 21.12 | 21.22 | 338,416 | -0.71(-3.24%) |
Oct 06, 2022 | 22.00 | 22.48 | 21.81 | 21.93 | 302,113 | -0.22(-0.99%) |
Oct 05, 2022 | 21.95 | 22.37 | 21.74 | 22.15 | 449,965 | -0.25(-1.12%) |
Oct 04, 2022 | 21.06 | 22.42 | 20.90 | 22.40 | 614,031 | +1.76(+8.53%) |
Oct 03, 2022 | 20.91 | 21.02 | 19.79 | 20.64 | 687,613 | -0.02(-0.10%) |
Sep 30, 2022 | 20.65 | 21.39 | 20.52 | 20.66 | 733,092 | -0.04(-0.19%) |
Sep 29, 2022 | 20.32 | 20.73 | 20.02 | 20.70 | 556,998 | +0.08(+0.39%) |
Sep 28, 2022 | 19.68 | 20.76 | 19.68 | 20.62 | 601,450 | +0.95(+4.83%) |
Sep 27, 2022 | 19.61 | 20.07 | 19.48 | 19.67 | 329,271 | +0.33(+1.71%) |
Sep 26, 2022 | 19.68 | 20.45 | 19.34 | 19.34 | 635,375 | -0.39(-1.98%) |
Sep 23, 2022 | 19.66 | 19.79 | 19.35 | 19.73 | 735,582 | -0.27(-1.35%) |
Sep 22, 2022 | 20.93 | 20.93 | 19.79 | 20.00 | 536,114 | -0.97(-4.63%) |
Sep 21, 2022 | 20.85 | 21.58 | 20.63 | 20.97 | 787,698 | +0.27(+1.30%) |
Sep 20, 2022 | 21.51 | 21.61 | 20.67 | 20.70 | 735,725 | -1.09(-5.00%) |
Sep 19, 2022 | 21.49 | 21.86 | 21.26 | 21.79 | 930,518 | +0.03(+0.14%) |
Sep 16, 2022 | 22.48 | 22.61 | 21.45 | 21.76 | 1,657,039 | -1.10(-4.81%) |
Sep 15, 2022 | 23.05 | 23.63 | 22.85 | 22.86 | 395,660 | -0.39(-1.68%) |
Sep 14, 2022 | 23.13 | 23.59 | 22.94 | 23.25 | 549,810 | +0.04(+0.17%) |
Sep 13, 2022 | 23.23 | 23.43 | 23.05 | 23.21 | 452,583 | -0.80(-3.33%) |
Sep 12, 2022 | 23.58 | 24.05 | 23.44 | 24.01 | 748,077 | +0.58(+2.48%) |
Sep 09, 2022 | 23.02 | 23.60 | 23.02 | 23.43 | 471,574 | +0.52(+2.27%) |
Sep 08, 2022 | 22.19 | 23.07 | 22.05 | 22.91 | 480,642 | +0.46(+2.05%) |
Sep 07, 2022 | 21.68 | 22.71 | 21.68 | 22.45 | 600,785 | +0.77(+3.55%) |
Sep 06, 2022 | 21.61 | 21.79 | 21.29 | 21.68 | 516,954 | +0.16(+0.74%) |
Sep 02, 2022 | 21.99 | 22.26 | 21.44 | 21.52 | 405,816 | +0.01(+0.05%) |
Sep 01, 2022 | 21.42 | 21.52 | 20.89 | 21.51 | 448,686 | -0.10(-0.46%) |
Aug 31, 2022 | 21.74 | 22.20 | 21.52 | 21.61 | 522,216 | +0.00(+0.00%) |
Aug 30, 2022 | 21.83 | 22.19 | 21.53 | 21.61 | 443,660 | -0.01(-0.05%) |
Aug 29, 2022 | 21.57 | 21.93 | 21.57 | 21.62 | 355,283 | -0.21(-0.96%) |
Aug 26, 2022 | 22.75 | 22.75 | 21.64 | 21.83 | 405,181 | -0.81(-3.58%) |
Aug 25, 2022 | 22.39 | 22.70 | 22.25 | 22.64 | 308,618 | +0.47(+2.12%) |
Aug 24, 2022 | 21.39 | 22.25 | 21.28 | 22.17 | 456,440 | +0.76(+3.55%) |
Aug 23, 2022 | 21.59 | 21.96 | 21.40 | 21.41 | 338,223 | -0.27(-1.25%) |
Aug 22, 2022 | 21.64 | 21.88 | 21.46 | 21.68 | 472,776 | -0.41(-1.86%) |
Aug 19, 2022 | 22.62 | 22.62 | 21.98 | 22.09 | 381,440 | -0.75(-3.28%) |
Aug 18, 2022 | 22.84 | 22.92 | 22.54 | 22.84 | 306,015 | -0.11(-0.48%) |
Aug 17, 2022 | 23.08 | 23.20 | 22.75 | 22.95 | 288,551 | -0.54(-2.30%) |
Aug 16, 2022 | 23.37 | 23.66 | 23.10 | 23.49 | 436,815 | -0.09(-0.38%) |
Aug 15, 2022 | 23.24 | 23.70 | 23.24 | 23.58 | 296,474 | +0.07(+0.30%) |
Aug 12, 2022 | 23.27 | 23.52 | 23.12 | 23.51 | 245,729 | +0.37(+1.60%) |
Aug 11, 2022 | 23.32 | 23.70 | 23.05 | 23.14 | 345,053 | -0.15(-0.64%) |
Aug 10, 2022 | 23.54 | 23.87 | 22.93 | 23.29 | 478,434 | +0.45(+1.97%) |
Aug 09, 2022 | 24.05 | 24.05 | 22.55 | 22.84 | 785,865 | -0.96(-4.03%) |
Aug 08, 2022 | 23.48 | 24.22 | 23.44 | 23.80 | 825,534 | +0.60(+2.59%) |
Aug 05, 2022 | 22.40 | 23.48 | 22.20 | 23.20 | 618,157 | +0.86(+3.85%) |
Aug 04, 2022 | 22.20 | 22.48 | 22.04 | 22.34 | 431,366 | +0.20(+0.90%) |
Aug 03, 2022 | 21.33 | 22.14 | 21.20 | 22.14 | 325,011 | +1.14(+5.43%) |
Aug 02, 2022 | 20.92 | 21.19 | 20.78 | 21.00 | 373,869 | -0.14(-0.66%) |
Aug 01, 2022 | 20.75 | 21.23 | 20.39 | 21.14 | 379,044 | +0.03(+0.14%) |
Jul 29, 2022 | 20.63 | 21.14 | 20.30 | 21.11 | 664,891 | +0.63(+3.08%) |
Jul 28, 2022 | 20.38 | 20.61 | 20.12 | 20.48 | 624,476 | +0.09(+0.44%) |
Jul 27, 2022 | 20.04 | 20.45 | 19.93 | 20.39 | 327,937 | +0.64(+3.24%) |
Jul 26, 2022 | 20.00 | 20.15 | 19.68 | 19.75 | 240,157 | -0.47(-2.32%) |
Jul 25, 2022 | 20.48 | 20.48 | 20.06 | 20.22 | 299,916 | -0.35(-1.70%) |
Jul 22, 2022 | 21.14 | 21.22 | 20.30 | 20.57 | 376,337 | -0.43(-2.05%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.57 | 21.00 | 476,619 | +0.03(+0.14%) |
Jul 20, 2022 | 20.86 | 21.11 | 20.73 | 20.97 | 463,710 | +0.06(+0.29%) |
Jul 19, 2022 | 20.62 | 20.96 | 20.51 | 20.91 | 331,715 | +0.68(+3.36%) |
Jul 18, 2022 | 20.77 | 21.04 | 20.09 | 20.23 | 363,711 | -0.27(-1.32%) |
Jul 15, 2022 | 20.82 | 20.95 | 20.36 | 20.50 | 431,102 | +0.14(+0.69%) |
Jul 14, 2022 | 19.97 | 20.55 | 19.76 | 20.36 | 278,214 | +0.10(+0.49%) |
Jul 13, 2022 | 20.05 | 20.32 | 19.75 | 20.26 | 261,897 | -0.16(-0.78%) |
Jul 12, 2022 | 20.40 | 20.83 | 20.29 | 20.42 | 371,882 | -0.04(-0.20%) |
Jul 11, 2022 | 20.70 | 20.99 | 20.42 | 20.46 | 382,195 | -0.51(-2.43%) |
Jul 08, 2022 | 21.25 | 21.39 | 20.73 | 20.97 | 241,566 | -0.28(-1.32%) |
Jul 07, 2022 | 20.83 | 21.35 | 20.82 | 21.25 | 541,379 | +0.56(+2.71%) |
Jul 06, 2022 | 20.50 | 20.88 | 20.48 | 20.69 | 357,176 | +0.28(+1.37%) |
Jul 05, 2022 | 19.29 | 20.42 | 18.87 | 20.41 | 475,237 | +0.76(+3.87%) |
Jul 01, 2022 | 19.20 | 19.70 | 19.13 | 19.65 | 355,947 | +0.31(+1.60%) |
Jun 30, 2022 | 19.19 | 19.70 | 18.84 | 19.34 | 400,268 | -0.18(-0.92%) |
Jun 29, 2022 | 19.90 | 19.90 | 19.24 | 19.52 | 429,635 | -0.20(-1.01%) |
Jun 28, 2022 | 20.81 | 20.89 | 19.66 | 19.72 | 632,111 | -0.98(-4.73%) |
Jun 27, 2022 | 20.98 | 21.10 | 20.37 | 20.70 | 507,807 | -0.19(-0.91%) |
Jun 24, 2022 | 19.91 | 20.91 | 19.70 | 20.89 | 2,471,588 | +1.30(+6.64%) |
Jun 23, 2022 | 18.93 | 19.65 | 18.69 | 19.59 | 624,733 | +0.78(+4.15%) |
Jun 22, 2022 | 18.34 | 18.93 | 18.33 | 18.81 | 761,657 | +0.23(+1.24%) |
Jun 21, 2022 | 18.52 | 18.89 | 18.35 | 18.58 | 650,720 | +0.48(+2.65%) |
Jun 17, 2022 | 17.35 | 18.25 | 17.11 | 18.10 | 1,148,823 | +0.88(+5.11%) |
Jun 16, 2022 | 17.85 | 17.85 | 17.14 | 17.22 | 723,515 | -1.09(-5.95%) |
Jun 15, 2022 | 18.13 | 18.57 | 17.80 | 18.31 | 981,357 | +0.42(+2.35%) |
Jun 14, 2022 | 18.25 | 18.39 | 17.76 | 17.89 | 860,097 | -0.33(-1.81%) |
Jun 13, 2022 | 19.01 | 19.06 | 18.06 | 18.22 | 649,512 | -1.39(-7.09%) |
Jun 10, 2022 | 19.64 | 19.86 | 19.25 | 19.61 | 666,843 | -0.52(-2.58%) |
Jun 09, 2022 | 20.54 | 20.57 | 20.04 | 20.13 | 478,516 | -0.55(-2.66%) |
Jun 08, 2022 | 20.80 | 21.02 | 20.49 | 20.68 | 461,247 | -0.18(-0.86%) |
Jun 07, 2022 | 20.41 | 20.93 | 20.23 | 20.86 | 700,623 | +0.06(+0.29%) |
Jun 06, 2022 | 20.63 | 20.92 | 20.35 | 20.80 | 709,235 | +0.58(+2.87%) |
Jun 03, 2022 | 20.12 | 20.30 | 19.88 | 20.22 | 580,652 | -0.27(-1.32%) |
Jun 02, 2022 | 19.98 | 20.58 | 19.95 | 20.49 | 506,166 | +0.54(+2.71%) |
Jun 01, 2022 | 20.28 | 20.50 | 19.66 | 19.95 | 568,044 | -0.32(-1.58%) |
May 31, 2022 | 20.71 | 20.80 | 20.20 | 20.27 | 826,114 | -0.56(-2.69%) |
May 27, 2022 | 19.92 | 20.83 | 19.86 | 20.83 | 1,022,001 | +1.20(+6.11%) |
May 26, 2022 | 19.16 | 19.87 | 19.16 | 19.63 | 914,221 | +0.52(+2.72%) |
May 25, 2022 | 18.78 | 19.45 | 18.61 | 19.11 | 712,768 | +0.35(+1.87%) |
May 24, 2022 | 19.28 | 19.38 | 18.43 | 18.76 | 891,417 | -0.64(-3.30%) |
May 23, 2022 | 19.38 | 19.70 | 18.81 | 19.40 | 1,523,220 | +0.26(+1.36%) |
May 20, 2022 | 19.28 | 19.52 | 18.39 | 19.14 | 1,347,128 | +0.25(+1.32%) |
May 19, 2022 | 18.13 | 19.24 | 18.13 | 18.89 | 901,655 | +0.63(+3.45%) |
May 18, 2022 | 18.67 | 19.16 | 18.10 | 18.26 | 670,094 | -0.69(-3.64%) |
May 17, 2022 | 18.99 | 19.24 | 18.43 | 18.95 | 585,162 | +0.42(+2.27%) |
May 16, 2022 | 19.06 | 19.23 | 18.51 | 18.53 | 531,312 | -0.68(-3.54%) |
May 13, 2022 | 18.91 | 19.37 | 18.73 | 19.21 | 753,126 | +0.68(+3.67%) |
May 12, 2022 | 17.71 | 19.11 | 17.52 | 18.53 | 977,646 | +0.59(+3.29%) |
May 11, 2022 | 18.29 | 19.07 | 17.86 | 17.94 | 772,749 | -0.46(-2.50%) |
May 10, 2022 | 19.82 | 20.42 | 18.01 | 18.40 | 1,241,970 | -1.30(-6.60%) |
May 09, 2022 | 21.11 | 21.35 | 19.60 | 19.70 | 679,256 | -1.81(-8.41%) |
May 06, 2022 | 22.01 | 22.06 | 21.11 | 21.51 | 427,343 | -0.57(-2.58%) |
May 05, 2022 | 22.87 | 22.97 | 21.70 | 22.08 | 449,707 | -1.21(-5.20%) |
May 04, 2022 | 22.36 | 23.31 | 21.86 | 23.29 | 478,942 | +0.87(+3.88%) |
May 03, 2022 | 23.06 | 23.23 | 22.23 | 22.42 | 444,127 | -0.52(-2.27%) |
May 02, 2022 | 22.37 | 22.99 | 22.16 | 22.94 | 427,412 | +0.54(+2.41%) |
Apr 29, 2022 | 22.53 | 23.09 | 22.30 | 22.40 | 727,024 | -0.26(-1.15%) |
Apr 28, 2022 | 22.54 | 22.85 | 21.81 | 22.66 | 578,992 | +0.46(+2.07%) |
Apr 27, 2022 | 22.35 | 22.78 | 22.09 | 22.20 | 510,047 | -0.24(-1.07%) |
Apr 26, 2022 | 23.37 | 23.37 | 22.31 | 22.44 | 427,727 | -1.20(-5.08%) |
Apr 25, 2022 | 22.61 | 23.69 | 22.46 | 23.64 | 419,017 | +0.72(+3.14%) |
Apr 22, 2022 | 23.36 | 23.72 | 22.81 | 22.92 | 355,968 | -0.65(-2.76%) |
Apr 21, 2022 | 24.58 | 24.97 | 23.42 | 23.57 | 323,150 | -0.59(-2.44%) |
Apr 20, 2022 | 25.19 | 25.22 | 24.10 | 24.16 | 499,692 | -0.87(-3.48%) |
Apr 19, 2022 | 23.24 | 25.20 | 23.08 | 25.03 | 935,229 | +1.82(+7.84%) |
Apr 18, 2022 | 23.38 | 23.44 | 22.96 | 23.21 | 415,201 | -0.19(-0.81%) |
Apr 14, 2022 | 24.24 | 24.55 | 23.38 | 23.40 | 355,745 | -0.68(-2.82%) |
Apr 13, 2022 | 23.93 | 24.27 | 23.75 | 24.08 | 426,297 | +0.05(+0.21%) |
Apr 12, 2022 | 24.01 | 24.49 | 23.60 | 24.03 | 488,928 | +0.56(+2.39%) |
Apr 11, 2022 | 24.07 | 24.07 | 23.44 | 23.47 | 676,982 | -0.71(-2.94%) |
Apr 08, 2022 | 24.00 | 24.57 | 23.59 | 24.18 | 777,231 | +0.10(+0.42%) |
Apr 07, 2022 | 23.85 | 24.25 | 23.30 | 24.08 | 1,105,079 | +0.21(+0.88%) |
Apr 06, 2022 | 24.34 | 24.59 | 23.43 | 23.87 | 610,357 | -0.81(-3.28%) |
Apr 05, 2022 | 24.65 | 24.86 | 23.81 | 24.68 | 1,482,432 | +0.13(+0.53%) |
Apr 04, 2022 | 24.38 | 24.74 | 23.81 | 24.55 | 620,883 | +0.16(+0.66%) |