Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.00 | 24.25 | 23.00 | 23.67 | 180,545 | +1.20(+5.34%) |
Mar 30, 2023 | 22.57 | 22.84 | 22.35 | 22.47 | 80,700 | +0.01(+0.04%) |
Mar 29, 2023 | 22.86 | 23.00 | 22.22 | 22.46 | 88,856 | -0.21(-0.93%) |
Mar 28, 2023 | 23.04 | 23.53 | 22.45 | 22.67 | 109,137 | -0.49(-2.12%) |
Mar 27, 2023 | 22.75 | 23.73 | 22.62 | 23.16 | 134,113 | +0.83(+3.72%) |
Mar 24, 2023 | 21.69 | 22.35 | 21.62 | 22.33 | 102,344 | +0.38(+1.73%) |
Mar 23, 2023 | 21.91 | 22.30 | 21.72 | 21.95 | 92,138 | +0.11(+0.50%) |
Mar 22, 2023 | 22.55 | 22.57 | 21.81 | 21.84 | 79,439 | -0.77(-3.41%) |
Mar 21, 2023 | 22.04 | 22.74 | 22.04 | 22.61 | 104,877 | +0.86(+3.95%) |
Mar 20, 2023 | 22.38 | 22.40 | 21.73 | 21.75 | 114,388 | -0.60(-2.68%) |
Mar 17, 2023 | 22.56 | 22.73 | 22.18 | 22.35 | 143,621 | -0.33(-1.46%) |
Mar 16, 2023 | 22.16 | 22.89 | 22.16 | 22.68 | 104,971 | +0.21(+0.93%) |
Mar 15, 2023 | 22.33 | 22.66 | 22.19 | 22.47 | 120,953 | -0.24(-1.06%) |
Mar 14, 2023 | 22.87 | 23.05 | 22.61 | 22.71 | 159,108 | +0.32(+1.43%) |
Mar 13, 2023 | 22.27 | 22.70 | 22.10 | 22.39 | 130,100 | -0.31(-1.37%) |
Mar 10, 2023 | 22.41 | 22.71 | 22.10 | 22.70 | 170,199 | +0.12(+0.53%) |
Mar 09, 2023 | 23.00 | 23.00 | 22.50 | 22.58 | 129,452 | -0.43(-1.87%) |
Mar 08, 2023 | 23.29 | 23.29 | 22.82 | 23.01 | 110,267 | -0.28(-1.20%) |
Mar 07, 2023 | 23.88 | 23.97 | 23.22 | 23.29 | 110,177 | -0.62(-2.59%) |
Mar 06, 2023 | 24.04 | 24.22 | 23.68 | 23.91 | 96,028 | -0.07(-0.29%) |
Mar 03, 2023 | 23.88 | 24.10 | 23.75 | 23.98 | 73,725 | +0.22(+0.93%) |
Mar 02, 2023 | 23.80 | 23.82 | 23.51 | 23.76 | 78,706 | -0.19(-0.79%) |
Mar 01, 2023 | 24.00 | 24.41 | 23.78 | 23.95 | 96,473 | -0.14(-0.58%) |
Feb 28, 2023 | 24.21 | 24.50 | 24.02 | 24.09 | 117,889 | -0.17(-0.70%) |
Feb 27, 2023 | 24.31 | 24.65 | 24.12 | 24.26 | 64,791 | +0.11(+0.46%) |
Feb 24, 2023 | 24.30 | 24.43 | 24.00 | 24.15 | 84,337 | -0.53(-2.15%) |
Feb 23, 2023 | 25.14 | 25.19 | 24.48 | 24.68 | 110,302 | -0.32(-1.28%) |
Feb 22, 2023 | 24.73 | 25.13 | 24.73 | 25.00 | 93,194 | +0.33(+1.34%) |
Feb 21, 2023 | 25.07 | 25.27 | 24.65 | 24.67 | 110,021 | -0.71(-2.80%) |
Feb 17, 2023 | 25.40 | 25.48 | 25.01 | 25.38 | 127,684 | +0.02(+0.08%) |
Feb 16, 2023 | 25.48 | 25.80 | 25.08 | 25.36 | 168,668 | -0.34(-1.32%) |
Feb 15, 2023 | 25.20 | 25.89 | 25.20 | 25.70 | 102,745 | +0.47(+1.86%) |
Feb 14, 2023 | 25.00 | 25.40 | 24.68 | 25.23 | 119,073 | +0.20(+0.80%) |
Feb 13, 2023 | 24.62 | 25.32 | 24.22 | 25.03 | 133,470 | +0.48(+1.96%) |
Feb 10, 2023 | 24.20 | 24.89 | 23.97 | 24.55 | 97,922 | +0.27(+1.11%) |
Feb 09, 2023 | 24.61 | 24.80 | 24.21 | 24.28 | 113,470 | -0.24(-0.98%) |
Feb 08, 2023 | 25.10 | 25.34 | 24.34 | 24.52 | 161,438 | -0.63(-2.50%) |
Feb 07, 2023 | 25.46 | 25.46 | 24.79 | 25.15 | 225,951 | -0.45(-1.76%) |
Feb 06, 2023 | 26.41 | 26.41 | 25.43 | 25.60 | 187,333 | -0.80(-3.03%) |
Feb 03, 2023 | 27.14 | 27.32 | 26.40 | 26.40 | 179,998 | -0.84(-3.08%) |
Feb 02, 2023 | 27.24 | 28.29 | 27.17 | 27.24 | 288,362 | +0.37(+1.38%) |
Feb 01, 2023 | 26.61 | 27.12 | 26.50 | 26.87 | 363,555 | +0.42(+1.59%) |
Jan 31, 2023 | 26.26 | 26.56 | 26.00 | 26.45 | 219,120 | +0.44(+1.69%) |
Jan 30, 2023 | 26.35 | 26.59 | 25.91 | 26.01 | 149,613 | -0.43(-1.63%) |
Jan 27, 2023 | 26.69 | 26.98 | 26.39 | 26.44 | 150,881 | -0.27(-1.01%) |
Jan 26, 2023 | 26.97 | 27.07 | 26.46 | 26.71 | 197,728 | +0.08(+0.30%) |
Jan 25, 2023 | 26.87 | 26.88 | 26.25 | 26.63 | 178,110 | -0.37(-1.37%) |
Jan 24, 2023 | 27.40 | 27.87 | 26.85 | 27.00 | 165,527 | -0.44(-1.60%) |
Jan 23, 2023 | 27.90 | 27.97 | 27.24 | 27.44 | 107,793 | -0.37(-1.33%) |
Jan 20, 2023 | 26.87 | 27.89 | 26.63 | 27.81 | 119,109 | +1.11(+4.16%) |
Jan 19, 2023 | 26.73 | 27.06 | 26.52 | 26.70 | 89,969 | -0.15(-0.56%) |
Jan 18, 2023 | 27.94 | 27.94 | 26.85 | 26.85 | 73,573 | -0.98(-3.52%) |
Jan 17, 2023 | 28.12 | 28.30 | 27.77 | 27.83 | 98,657 | -0.24(-0.86%) |
Jan 13, 2023 | 28.02 | 28.12 | 27.83 | 28.07 | 147,887 | +0.05(+0.18%) |
Jan 12, 2023 | 28.43 | 28.69 | 27.95 | 28.02 | 158,091 | -0.18(-0.64%) |
Jan 11, 2023 | 28.50 | 28.50 | 27.85 | 28.20 | 111,542 | -0.08(-0.28%) |
Jan 10, 2023 | 27.54 | 28.28 | 27.38 | 28.28 | 80,761 | +0.90(+3.29%) |
Jan 09, 2023 | 27.18 | 27.66 | 26.71 | 27.38 | 87,715 | +0.56(+2.09%) |
Jan 06, 2023 | 26.24 | 27.14 | 25.76 | 26.82 | 100,607 | +0.87(+3.35%) |
Jan 05, 2023 | 26.13 | 26.33 | 25.73 | 25.95 | 66,284 | -0.13(-0.50%) |
Jan 04, 2023 | 25.94 | 26.52 | 25.85 | 26.08 | 72,089 | +0.56(+2.19%) |
Jan 03, 2023 | 26.95 | 27.02 | 25.51 | 25.52 | 93,533 | -0.98(-3.70%) |
Dec 30, 2022 | 26.40 | 26.68 | 26.00 | 26.50 | 68,431 | +0.18(+0.68%) |
Dec 29, 2022 | 26.29 | 26.92 | 26.11 | 26.32 | 91,579 | +0.28(+1.08%) |
Dec 28, 2022 | 25.92 | 26.40 | 25.62 | 26.04 | 85,912 | +0.08(+0.31%) |
Dec 27, 2022 | 25.66 | 26.37 | 25.48 | 25.96 | 78,472 | +0.31(+1.21%) |
Dec 23, 2022 | 25.33 | 25.80 | 25.16 | 25.65 | 60,480 | +0.36(+1.42%) |
Dec 22, 2022 | 25.65 | 25.65 | 25.01 | 25.29 | 59,832 | -0.65(-2.51%) |
Dec 21, 2022 | 26.32 | 26.51 | 25.94 | 25.94 | 61,238 | -0.18(-0.69%) |
Dec 20, 2022 | 26.00 | 26.32 | 25.80 | 26.12 | 63,391 | +0.02(+0.08%) |
Dec 19, 2022 | 26.13 | 26.37 | 25.43 | 26.10 | 66,111 | +0.30(+1.16%) |
Dec 16, 2022 | 25.69 | 25.99 | 25.43 | 25.80 | 118,413 | -0.16(-0.62%) |
Dec 15, 2022 | 26.31 | 26.56 | 25.25 | 25.96 | 105,705 | -0.91(-3.39%) |
Dec 14, 2022 | 26.35 | 27.61 | 26.35 | 26.87 | 102,349 | +0.56(+2.13%) |
Dec 13, 2022 | 26.95 | 27.40 | 26.26 | 26.31 | 126,822 | +0.35(+1.35%) |
Dec 12, 2022 | 25.95 | 26.19 | 25.77 | 25.96 | 82,936 | -0.08(-0.31%) |
Dec 09, 2022 | 26.50 | 26.66 | 26.00 | 26.04 | 54,831 | -0.58(-2.18%) |
Dec 08, 2022 | 26.31 | 26.77 | 26.07 | 26.62 | 51,932 | +0.54(+2.07%) |
Dec 07, 2022 | 26.57 | 26.80 | 25.76 | 26.08 | 68,306 | -0.60(-2.25%) |
Dec 06, 2022 | 27.79 | 27.79 | 26.45 | 26.68 | 69,163 | -1.05(-3.79%) |
Dec 05, 2022 | 28.55 | 28.55 | 27.47 | 27.73 | 57,620 | -1.03(-3.58%) |
Dec 02, 2022 | 28.51 | 28.80 | 28.20 | 28.76 | 47,633 | +0.10(+0.35%) |
Dec 01, 2022 | 28.98 | 28.98 | 28.42 | 28.66 | 55,459 | +0.01(+0.03%) |
Nov 30, 2022 | 27.57 | 28.79 | 27.57 | 28.65 | 86,633 | +1.06(+3.84%) |
Nov 29, 2022 | 27.52 | 28.16 | 27.52 | 27.59 | 48,828 | -0.08(-0.29%) |
Nov 28, 2022 | 28.09 | 28.39 | 27.61 | 27.67 | 55,905 | -0.35(-1.25%) |
Nov 25, 2022 | 28.30 | 28.55 | 28.02 | 28.02 | 43,751 | -0.28(-0.99%) |
Nov 23, 2022 | 27.90 | 28.43 | 27.42 | 28.30 | 72,721 | +0.70(+2.54%) |
Nov 22, 2022 | 27.39 | 27.82 | 26.97 | 27.60 | 56,681 | +0.47(+1.73%) |
Nov 21, 2022 | 27.20 | 27.48 | 26.75 | 27.13 | 61,605 | -0.07(-0.26%) |
Nov 18, 2022 | 27.66 | 27.73 | 26.92 | 27.20 | 70,061 | +0.13(+0.48%) |
Nov 17, 2022 | 27.23 | 27.23 | 26.59 | 27.07 | 47,009 | -0.40(-1.46%) |
Nov 16, 2022 | 26.69 | 27.67 | 26.47 | 27.47 | 97,327 | +0.65(+2.42%) |
Nov 15, 2022 | 26.23 | 27.05 | 26.16 | 26.82 | 112,358 | +1.18(+4.60%) |
Nov 14, 2022 | 26.55 | 26.81 | 25.64 | 25.64 | 107,214 | -1.17(-4.36%) |
Nov 11, 2022 | 26.54 | 26.96 | 25.65 | 26.81 | 117,115 | +0.11(+0.41%) |
Nov 10, 2022 | 26.49 | 27.16 | 26.00 | 26.70 | 111,932 | +1.40(+5.53%) |
Nov 09, 2022 | 26.63 | 26.67 | 25.17 | 25.30 | 102,494 | -1.76(-6.50%) |
Nov 08, 2022 | 27.50 | 27.66 | 26.77 | 27.06 | 49,641 | -0.29(-1.06%) |
Nov 07, 2022 | 28.00 | 28.00 | 27.25 | 27.35 | 67,448 | -0.13(-0.47%) |
Nov 04, 2022 | 28.00 | 28.00 | 26.95 | 27.48 | 58,246 | -0.16(-0.58%) |
Nov 03, 2022 | 27.28 | 28.07 | 27.21 | 27.64 | 70,077 | -0.17(-0.61%) |
Nov 02, 2022 | 28.37 | 27.52 | 27.81 | 95,825 | -0.41(-1.45%) | |
Nov 01, 2022 | 28.40 | 28.77 | 27.87 | 28.22 | 91,293 | +0.35(+1.26%) |
Oct 31, 2022 | 27.78 | 28.09 | 27.23 | 27.87 | 90,458 | +0.32(+1.16%) |
Oct 28, 2022 | 27.00 | 27.84 | 26.64 | 27.55 | 51,678 | +0.68(+2.53%) |
Oct 27, 2022 | 26.74 | 27.28 | 26.51 | 26.87 | 50,534 | +0.46(+1.74%) |
Oct 26, 2022 | 26.81 | 27.40 | 26.40 | 26.41 | 57,605 | -0.31(-1.16%) |
Oct 25, 2022 | 25.62 | 26.95 | 25.62 | 26.72 | 60,564 | +1.12(+4.37%) |
Oct 24, 2022 | 26.05 | 26.18 | 25.11 | 25.60 | 57,244 | -0.26(-1.01%) |
Oct 21, 2022 | 25.51 | 25.97 | 25.07 | 25.86 | 64,326 | +0.61(+2.42%) |
Oct 20, 2022 | 24.85 | 25.75 | 24.81 | 25.25 | 46,656 | +0.42(+1.69%) |
Oct 19, 2022 | 24.60 | 25.14 | 24.31 | 24.83 | 52,320 | -0.19(-0.76%) |
Oct 18, 2022 | 25.27 | 25.38 | 24.50 | 25.02 | 50,900 | +0.34(+1.38%) |
Oct 17, 2022 | 24.11 | 24.71 | 23.89 | 24.68 | 87,247 | +1.27(+5.43%) |
Oct 14, 2022 | 23.95 | 24.23 | 23.20 | 23.41 | 45,028 | -0.37(-1.56%) |
Oct 13, 2022 | 22.52 | 23.93 | 22.10 | 23.78 | 66,386 | +0.88(+3.84%) |
Oct 12, 2022 | 23.50 | 23.50 | 22.81 | 22.90 | 46,791 | -0.62(-2.64%) |
Oct 11, 2022 | 23.01 | 23.53 | 22.40 | 23.52 | 80,642 | +0.37(+1.60%) |
Oct 10, 2022 | 24.22 | 24.25 | 23.12 | 23.15 | 79,138 | -0.90(-3.74%) |
Oct 07, 2022 | 23.63 | 24.15 | 23.30 | 24.05 | 76,971 | +0.08(+0.33%) |
Oct 06, 2022 | 23.94 | 24.28 | 23.80 | 23.97 | 37,805 | -0.21(-0.87%) |
Oct 05, 2022 | 23.81 | 24.25 | 23.57 | 24.18 | 42,099 | -0.08(-0.33%) |
Oct 04, 2022 | 23.75 | 24.35 | 23.75 | 24.26 | 63,611 | +1.02(+4.39%) |
Oct 03, 2022 | 23.44 | 23.58 | 22.74 | 23.24 | 72,847 | +0.20(+0.87%) |
Sep 30, 2022 | 23.06 | 23.93 | 22.89 | 23.04 | 69,024 | -0.20(-0.86%) |
Sep 29, 2022 | 23.13 | 23.34 | 22.60 | 23.24 | 55,502 | -0.20(-0.85%) |
Sep 28, 2022 | 23.19 | 23.87 | 22.98 | 23.44 | 60,123 | +0.42(+1.82%) |
Sep 27, 2022 | 22.59 | 23.07 | 22.52 | 23.02 | 84,534 | +0.81(+3.65%) |
Sep 26, 2022 | 22.32 | 22.92 | 22.04 | 22.21 | 60,978 | -0.34(-1.51%) |
Sep 23, 2022 | 22.75 | 22.97 | 22.26 | 22.55 | 86,033 | -0.49(-2.13%) |
Sep 22, 2022 | 23.49 | 23.49 | 22.87 | 23.04 | 64,167 | -0.52(-2.21%) |
Sep 21, 2022 | 24.20 | 24.47 | 23.55 | 23.56 | 57,868 | -0.25(-1.05%) |
Sep 20, 2022 | 24.18 | 24.59 | 23.75 | 23.81 | 63,244 | -0.37(-1.53%) |
Sep 19, 2022 | 24.47 | 24.65 | 23.55 | 24.18 | 127,800 | -0.53(-2.14%) |
Sep 16, 2022 | 25.84 | 26.13 | 24.71 | 24.71 | 312,635 | -1.40(-5.36%) |
Sep 15, 2022 | 25.57 | 26.50 | 25.56 | 26.11 | 109,906 | +0.48(+1.87%) |
Sep 14, 2022 | 25.92 | 25.92 | 25.37 | 25.63 | 87,858 | -0.37(-1.42%) |
Sep 13, 2022 | 25.81 | 26.46 | 25.81 | 26.00 | 82,049 | -0.64(-2.40%) |
Sep 12, 2022 | 26.63 | 26.81 | 26.22 | 26.64 | 56,562 | +0.23(+0.87%) |
Sep 09, 2022 | 26.25 | 26.46 | 25.71 | 26.41 | 90,923 | +0.53(+2.05%) |
Sep 08, 2022 | 25.94 | 26.35 | 25.80 | 25.88 | 53,903 | -0.38(-1.45%) |
Sep 07, 2022 | 25.17 | 26.36 | 25.17 | 26.26 | 46,528 | +0.84(+3.30%) |
Sep 06, 2022 | 26.08 | 26.30 | 25.22 | 25.42 | 74,025 | -0.65(-2.49%) |
Sep 02, 2022 | 26.61 | 26.94 | 25.79 | 26.07 | 59,406 | -0.06(-0.23%) |
Sep 01, 2022 | 26.38 | 26.71 | 25.81 | 26.13 | 68,407 | -0.70(-2.61%) |
Aug 31, 2022 | 26.90 | 27.31 | 26.75 | 26.83 | 61,021 | -0.10(-0.37%) |
Aug 30, 2022 | 27.69 | 27.74 | 26.60 | 26.93 | 76,409 | -0.37(-1.36%) |
Aug 29, 2022 | 26.59 | 27.41 | 26.25 | 27.30 | 78,448 | +0.51(+1.90%) |
Aug 26, 2022 | 27.34 | 27.45 | 26.67 | 26.79 | 72,372 | -0.46(-1.69%) |
Aug 25, 2022 | 26.95 | 27.41 | 26.88 | 27.25 | 73,467 | +0.57(+2.14%) |
Aug 24, 2022 | 25.52 | 26.88 | 25.52 | 26.68 | 63,151 | +1.18(+4.63%) |
Aug 23, 2022 | 25.56 | 26.00 | 25.40 | 25.50 | 62,388 | -0.16(-0.62%) |
Aug 22, 2022 | 26.35 | 26.45 | 25.63 | 25.66 | 78,949 | -1.16(-4.33%) |
Aug 19, 2022 | 27.03 | 27.03 | 26.51 | 26.82 | 67,840 | -0.41(-1.51%) |
Aug 18, 2022 | 27.78 | 27.78 | 27.00 | 27.23 | 70,123 | -0.64(-2.30%) |
Aug 17, 2022 | 28.42 | 28.42 | 27.27 | 27.87 | 86,186 | -0.87(-3.03%) |
Aug 16, 2022 | 28.26 | 29.40 | 28.15 | 28.74 | 119,876 | +0.31(+1.09%) |
Aug 15, 2022 | 28.33 | 28.49 | 27.88 | 28.43 | 98,206 | +0.05(+0.18%) |
Aug 12, 2022 | 27.46 | 28.63 | 26.83 | 28.38 | 96,485 | +1.26(+4.65%) |
Aug 11, 2022 | 27.46 | 27.46 | 26.71 | 27.12 | 57,804 | +0.48(+1.80%) |
Aug 10, 2022 | 27.50 | 27.50 | 26.39 | 26.64 | 55,387 | +0.37(+1.41%) |
Aug 09, 2022 | 26.86 | 26.87 | 25.78 | 26.27 | 61,044 | -0.59(-2.20%) |
Aug 08, 2022 | 26.35 | 26.93 | 26.10 | 26.86 | 70,267 | +0.93(+3.59%) |
Aug 05, 2022 | 26.07 | 26.67 | 25.65 | 25.93 | 83,162 | -0.14(-0.54%) |
Aug 04, 2022 | 25.74 | 26.20 | 25.55 | 26.07 | 59,301 | +0.51(+2.00%) |
Aug 03, 2022 | 25.37 | 25.72 | 24.80 | 25.56 | 60,624 | +0.63(+2.53%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.74 | 24.93 | 58,172 | +0.17(+0.69%) |
Aug 01, 2022 | 24.19 | 24.90 | 24.10 | 24.76 | 53,435 | +0.36(+1.48%) |
Jul 29, 2022 | 24.26 | 24.58 | 23.75 | 24.40 | 68,819 | +0.14(+0.58%) |
Jul 28, 2022 | 24.38 | 24.59 | 23.79 | 24.26 | 45,628 | -0.02(-0.08%) |
Jul 27, 2022 | 23.39 | 24.36 | 23.36 | 24.28 | 51,041 | +1.15(+4.97%) |
Jul 26, 2022 | 23.53 | 23.54 | 23.06 | 23.13 | 38,248 | -0.60(-2.53%) |
Jul 25, 2022 | 23.37 | 23.81 | 23.23 | 23.73 | 37,665 | +0.33(+1.41%) |
Jul 22, 2022 | 23.81 | 23.90 | 23.10 | 23.40 | 41,679 | -0.25(-1.06%) |
Jul 21, 2022 | 23.10 | 23.66 | 22.77 | 23.65 | 40,089 | +0.56(+2.43%) |
Jul 20, 2022 | 22.52 | 23.14 | 22.50 | 23.09 | 69,055 | +0.49(+2.17%) |
Jul 19, 2022 | 22.34 | 22.67 | 22.22 | 22.60 | 68,064 | +0.42(+1.89%) |
Jul 18, 2022 | 22.52 | 22.60 | 22.02 | 22.18 | 37,034 | +0.06(+0.27%) |
Jul 15, 2022 | 21.91 | 22.18 | 21.30 | 22.12 | 42,554 | +0.76(+3.56%) |
Jul 14, 2022 | 21.51 | 21.66 | 21.21 | 21.36 | 42,904 | -0.56(-2.55%) |
Jul 13, 2022 | 21.71 | 22.23 | 21.56 | 21.92 | 24,377 | -0.23(-1.04%) |
Jul 12, 2022 | 21.59 | 22.97 | 21.59 | 22.15 | 84,385 | +0.38(+1.75%) |
Jul 11, 2022 | 22.13 | 22.13 | 21.40 | 21.77 | 34,843 | -0.49(-2.20%) |
Jul 08, 2022 | 22.22 | 22.45 | 21.86 | 22.26 | 54,409 | +0.04(+0.18%) |
Jul 07, 2022 | 21.67 | 22.40 | 21.67 | 22.22 | 95,861 | +0.55(+2.54%) |
Jul 06, 2022 | 22.50 | 22.50 | 21.10 | 21.67 | 48,227 | -0.44(-1.99%) |
Jul 05, 2022 | 21.47 | 22.24 | 21.03 | 22.11 | 69,402 | +0.31(+1.42%) |
Jul 01, 2022 | 20.60 | 21.84 | 20.32 | 21.80 | 135,238 | +1.15(+5.57%) |
Jun 30, 2022 | 20.10 | 20.73 | 19.90 | 20.65 | 68,577 | +0.28(+1.37%) |
Jun 29, 2022 | 20.02 | 20.38 | 19.76 | 20.37 | 68,779 | +0.35(+1.75%) |
Jun 28, 2022 | 21.68 | 21.80 | 19.90 | 20.02 | 153,630 | -1.66(-7.66%) |
Jun 27, 2022 | 22.25 | 22.35 | 21.63 | 21.68 | 68,841 | -0.36(-1.63%) |
Jun 24, 2022 | 21.79 | 22.69 | 21.78 | 22.04 | 102,138 | +0.30(+1.38%) |
Jun 23, 2022 | 21.00 | 21.84 | 20.64 | 21.74 | 60,080 | +0.81(+3.87%) |
Jun 22, 2022 | 20.07 | 21.27 | 20.04 | 20.93 | 65,508 | +0.60(+2.95%) |
Jun 21, 2022 | 20.94 | 21.25 | 20.29 | 20.33 | 67,973 | -0.19(-0.93%) |
Jun 17, 2022 | 20.08 | 20.75 | 19.92 | 20.52 | 118,363 | +0.77(+3.90%) |
Jun 16, 2022 | 19.91 | 20.24 | 19.21 | 19.75 | 88,262 | -0.75(-3.66%) |
Jun 15, 2022 | 19.58 | 20.88 | 19.56 | 20.50 | 116,622 | +1.41(+7.39%) |
Jun 14, 2022 | 19.02 | 19.32 | 18.68 | 19.09 | 72,712 | +0.05(+0.26%) |
Jun 13, 2022 | 19.73 | 19.88 | 18.85 | 19.04 | 102,448 | -1.22(-6.02%) |
Jun 10, 2022 | 21.00 | 21.00 | 20.13 | 20.26 | 88,385 | -1.03(-4.84%) |
Jun 09, 2022 | 21.31 | 21.56 | 21.15 | 21.29 | 42,557 | -0.21(-0.98%) |
Jun 08, 2022 | 21.50 | 21.97 | 21.30 | 21.50 | 42,123 | -0.22(-1.01%) |
Jun 07, 2022 | 21.65 | 21.91 | 21.15 | 21.72 | 55,876 | -0.03(-0.14%) |
Jun 06, 2022 | 21.69 | 22.11 | 21.35 | 21.75 | 84,094 | +0.49(+2.30%) |
Jun 03, 2022 | 21.82 | 21.85 | 21.11 | 21.26 | 67,506 | -0.61(-2.79%) |
Jun 02, 2022 | 22.32 | 22.40 | 21.80 | 21.87 | 59,393 | -0.33(-1.49%) |
Jun 01, 2022 | 21.99 | 22.32 | 21.65 | 22.20 | 75,253 | +0.35(+1.60%) |
May 31, 2022 | 21.95 | 22.63 | 21.68 | 21.85 | 117,915 | -0.50(-2.24%) |
May 27, 2022 | 21.81 | 22.36 | 21.62 | 22.35 | 70,225 | +0.94(+4.39%) |
May 26, 2022 | 21.20 | 21.55 | 21.05 | 21.41 | 70,016 | +0.39(+1.86%) |
May 25, 2022 | 19.53 | 21.17 | 19.35 | 21.02 | 87,847 | +1.29(+6.54%) |
May 24, 2022 | 20.49 | 20.49 | 18.87 | 19.73 | 133,094 | -0.98(-4.73%) |
May 23, 2022 | 20.60 | 20.91 | 20.18 | 20.71 | 78,043 | +0.25(+1.22%) |
May 20, 2022 | 20.69 | 20.81 | 19.91 | 20.46 | 97,845 | +0.21(+1.04%) |
May 19, 2022 | 20.14 | 20.66 | 20.06 | 20.25 | 107,575 | +0.01(+0.05%) |
May 18, 2022 | 20.57 | 21.08 | 20.10 | 20.24 | 65,024 | -0.77(-3.66%) |
May 17, 2022 | 20.66 | 21.05 | 20.37 | 21.01 | 79,000 | +0.73(+3.60%) |
May 16, 2022 | 21.11 | 21.40 | 20.11 | 20.28 | 110,626 | -0.54(-2.59%) |
May 13, 2022 | 20.78 | 21.46 | 20.60 | 20.82 | 88,551 | +0.51(+2.51%) |
May 12, 2022 | 20.00 | 20.84 | 19.76 | 20.31 | 104,227 | +0.13(+0.64%) |
May 11, 2022 | 20.67 | 21.08 | 20.11 | 20.18 | 117,910 | -0.62(-2.98%) |
May 10, 2022 | 20.50 | 20.96 | 20.04 | 20.80 | 139,275 | +0.57(+2.82%) |
May 09, 2022 | 21.19 | 21.24 | 20.12 | 20.23 | 113,841 | -1.24(-5.78%) |
May 06, 2022 | 21.41 | 21.71 | 20.81 | 21.47 | 128,775 | -0.10(-0.46%) |
May 05, 2022 | 22.36 | 22.36 | 21.21 | 21.57 | 107,763 | -0.94(-4.18%) |
May 04, 2022 | 22.12 | 22.54 | 21.44 | 22.51 | 74,857 | +0.33(+1.49%) |
May 03, 2022 | 21.52 | 22.45 | 21.36 | 22.18 | 100,645 | +0.86(+4.03%) |
May 02, 2022 | 20.94 | 21.45 | 20.67 | 21.32 | 105,726 | +0.48(+2.30%) |
Apr 29, 2022 | 21.59 | 21.94 | 20.70 | 20.84 | 111,908 | -0.95(-4.36%) |
Apr 28, 2022 | 21.84 | 22.25 | 21.07 | 21.79 | 116,827 | +0.29(+1.35%) |
Apr 27, 2022 | 22.00 | 22.46 | 21.34 | 21.50 | 124,226 | -0.48(-2.18%) |
Apr 26, 2022 | 23.13 | 23.20 | 21.70 | 21.98 | 173,799 | -1.51(-6.43%) |
Apr 25, 2022 | 22.92 | 23.62 | 22.57 | 23.49 | 135,586 | +0.53(+2.31%) |
Apr 22, 2022 | 23.88 | 24.07 | 22.54 | 22.96 | 166,963 | -1.03(-4.29%) |
Apr 21, 2022 | 25.21 | 25.63 | 23.90 | 23.99 | 91,812 | -0.96(-3.85%) |
Apr 20, 2022 | 25.44 | 25.44 | 24.60 | 24.95 | 72,507 | -0.11(-0.44%) |
Apr 19, 2022 | 24.74 | 25.51 | 24.56 | 25.06 | 69,790 | +0.38(+1.54%) |
Apr 18, 2022 | 25.10 | 25.18 | 24.30 | 24.68 | 71,259 | -0.08(-0.32%) |
Apr 14, 2022 | 25.15 | 25.36 | 24.30 | 24.76 | 72,101 | -0.43(-1.71%) |
Apr 13, 2022 | 24.78 | 25.21 | 24.64 | 25.19 | 58,303 | +0.60(+2.44%) |
Apr 12, 2022 | 25.28 | 25.87 | 24.56 | 24.59 | 83,877 | -0.59(-2.34%) |
Apr 11, 2022 | 24.70 | 25.40 | 24.45 | 25.18 | 116,087 | +0.41(+1.66%) |
Apr 08, 2022 | 23.96 | 25.12 | 23.92 | 24.77 | 103,534 | +0.87(+3.64%) |
Apr 07, 2022 | 23.94 | 24.37 | 23.66 | 23.90 | 104,736 | -0.03(-0.13%) |
Apr 06, 2022 | 24.08 | 24.83 | 23.17 | 23.93 | 152,754 | -0.57(-2.33%) |
Apr 05, 2022 | 25.06 | 25.48 | 24.44 | 24.50 | 133,145 | -0.74(-2.93%) |
Apr 04, 2022 | 25.70 | 25.70 | 24.81 | 25.24 | 156,829 | -0.17(-0.67%) |