Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.17 | 27.21 | 27.03 | 27.10 | 200,962 | -0.06(-0.22%) |
Mar 30, 2023 | 27.17 | 27.18 | 27.06 | 27.16 | 752,338 | +0.47(+1.75%) |
Mar 29, 2023 | 26.58 | 26.71 | 26.50 | 26.69 | 73,681 | +0.46(+1.74%) |
Mar 28, 2023 | 26.14 | 26.28 | 26.13 | 26.24 | 61,876 | +0.08(+0.30%) |
Mar 27, 2023 | 25.98 | 26.18 | 25.91 | 26.16 | 149,430 | +0.40(+1.55%) |
Mar 24, 2023 | 25.61 | 25.78 | 25.42 | 25.76 | 223,073 | -0.23(-0.90%) |
Mar 23, 2023 | 26.42 | 26.55 | 25.85 | 25.99 | 203,584 | -0.14(-0.52%) |
Mar 22, 2023 | 26.37 | 26.64 | 26.11 | 26.13 | 159,841 | -0.22(-0.85%) |
Mar 21, 2023 | 26.35 | 26.41 | 26.25 | 26.35 | 169,992 | +0.76(+2.96%) |
Mar 20, 2023 | 25.31 | 25.69 | 25.31 | 25.59 | 133,172 | +0.53(+2.09%) |
Mar 17, 2023 | 25.17 | 25.17 | 24.84 | 25.07 | 362,889 | -0.56(-2.20%) |
Mar 16, 2023 | 25.03 | 25.65 | 25.01 | 25.63 | 257,362 | +0.30(+1.19%) |
Mar 15, 2023 | 24.80 | 25.35 | 24.80 | 25.33 | 420,150 | -1.06(-4.02%) |
Mar 14, 2023 | 26.35 | 26.45 | 26.23 | 26.39 | 318,496 | +0.61(+2.38%) |
Mar 13, 2023 | 25.80 | 26.03 | 25.72 | 25.78 | 357,442 | -0.43(-1.63%) |
Mar 10, 2023 | 26.48 | 26.56 | 26.15 | 26.21 | 211,717 | -0.28(-1.06%) |
Mar 09, 2023 | 26.71 | 26.79 | 26.44 | 26.49 | 309,061 | -0.33(-1.23%) |
Mar 08, 2023 | 26.69 | 26.90 | 26.65 | 26.82 | 523,961 | +0.25(+0.95%) |
Mar 07, 2023 | 27.03 | 27.03 | 26.55 | 26.57 | 1,050,324 | -0.58(-2.15%) |
Mar 06, 2023 | 27.05 | 27.20 | 27.02 | 27.15 | 129,595 | +0.10(+0.36%) |
Mar 03, 2023 | 26.75 | 27.07 | 26.71 | 27.05 | 152,442 | +0.50(+1.87%) |
Mar 02, 2023 | 26.41 | 26.61 | 26.39 | 26.56 | 174,667 | -0.17(-0.62%) |
Mar 01, 2023 | 26.72 | 26.77 | 26.60 | 26.72 | 237,985 | +0.07(+0.26%) |
Feb 28, 2023 | 26.84 | 26.84 | 26.62 | 26.65 | 339,682 | +0.17(+0.62%) |
Feb 27, 2023 | 26.45 | 26.55 | 26.38 | 26.49 | 157,901 | +0.35(+1.34%) |
Feb 24, 2023 | 26.03 | 26.15 | 26.00 | 26.14 | 339,208 | -0.19(-0.74%) |
Feb 23, 2023 | 26.27 | 26.34 | 26.09 | 26.33 | 398,927 | +0.28(+1.08%) |
Feb 22, 2023 | 26.16 | 26.20 | 26.00 | 26.05 | 250,719 | -0.26(-1.00%) |
Feb 21, 2023 | 26.40 | 26.56 | 26.27 | 26.31 | 286,460 | -0.44(-1.64%) |
Feb 17, 2023 | 26.48 | 26.78 | 26.47 | 26.75 | 164,196 | +0.15(+0.55%) |
Feb 16, 2023 | 26.50 | 26.72 | 26.49 | 26.61 | 251,167 | -0.08(-0.29%) |
Feb 15, 2023 | 26.41 | 26.68 | 26.41 | 26.68 | 211,636 | -0.05(-0.18%) |
Feb 14, 2023 | 26.53 | 26.79 | 26.48 | 26.73 | 273,724 | +0.29(+1.10%) |
Feb 13, 2023 | 26.25 | 26.48 | 26.25 | 26.44 | 256,986 | +0.36(+1.38%) |
Feb 10, 2023 | 26.09 | 26.14 | 25.97 | 26.08 | 237,988 | -0.32(-1.22%) |
Feb 09, 2023 | 26.63 | 26.68 | 26.31 | 26.40 | 100,556 | -0.04(-0.15%) |
Feb 08, 2023 | 26.52 | 26.52 | 26.37 | 26.44 | 157,926 | -0.03(-0.11%) |
Feb 07, 2023 | 26.19 | 26.48 | 26.08 | 26.47 | 242,858 | +0.21(+0.82%) |
Feb 06, 2023 | 26.34 | 26.36 | 26.15 | 26.25 | 182,669 | -0.25(-0.95%) |
Feb 03, 2023 | 26.66 | 26.79 | 26.44 | 26.51 | 290,215 | -0.39(-1.45%) |
Feb 02, 2023 | 26.94 | 26.96 | 26.66 | 26.90 | 573,712 | +0.29(+1.10%) |
Feb 01, 2023 | 26.32 | 26.74 | 26.19 | 26.61 | 915,909 | +0.44(+1.67%) |
Jan 31, 2023 | 25.96 | 26.17 | 25.89 | 26.17 | 392,554 | +0.21(+0.82%) |
Jan 30, 2023 | 26.09 | 26.17 | 25.93 | 25.95 | 149,229 | -0.09(-0.34%) |
Jan 27, 2023 | 26.01 | 26.11 | 25.95 | 26.04 | 3,267,892 | -0.19(-0.74%) |
Jan 26, 2023 | 26.16 | 26.25 | 25.96 | 26.24 | 302,045 | +0.16(+0.60%) |
Jan 25, 2023 | 25.88 | 26.08 | 25.84 | 26.08 | 343,826 | +0.10(+0.37%) |
Jan 24, 2023 | 25.87 | 26.00 | 25.80 | 25.98 | 224,578 | +0.01(+0.04%) |
Jan 23, 2023 | 25.87 | 25.98 | 25.77 | 25.97 | 380,943 | +0.07(+0.26%) |
Jan 20, 2023 | 25.72 | 25.91 | 25.64 | 25.90 | 284,187 | +0.37(+1.45%) |
Jan 19, 2023 | 25.29 | 25.59 | 25.27 | 25.54 | 609,304 | -0.10(-0.38%) |
Jan 18, 2023 | 26.03 | 26.03 | 25.60 | 25.63 | 548,392 | -0.02(-0.08%) |
Jan 17, 2023 | 25.78 | 25.82 | 25.58 | 25.65 | 344,454 | -0.17(-0.64%) |
Jan 13, 2023 | 25.54 | 25.83 | 25.53 | 25.82 | 360,238 | +0.19(+0.76%) |
Jan 12, 2023 | 25.46 | 25.68 | 25.26 | 25.62 | 374,642 | +0.45(+1.78%) |
Jan 11, 2023 | 25.17 | 25.24 | 25.05 | 25.18 | 405,171 | +0.05(+0.19%) |
Jan 10, 2023 | 25.01 | 25.13 | 24.94 | 25.13 | 359,852 | +0.31(+1.25%) |
Jan 09, 2023 | 24.90 | 25.06 | 24.82 | 24.82 | 416,731 | +0.04(+0.16%) |
Jan 06, 2023 | 24.36 | 24.83 | 24.28 | 24.78 | 356,168 | +0.56(+2.33%) |
Jan 05, 2023 | 24.18 | 24.26 | 24.13 | 24.21 | 241,946 | -0.07(-0.28%) |
Jan 04, 2023 | 24.16 | 24.32 | 24.10 | 24.28 | 339,571 | +0.61(+2.59%) |
Jan 03, 2023 | 23.74 | 23.86 | 23.57 | 23.67 | 693,932 | +0.16(+0.66%) |
Dec 30, 2022 | 23.58 | 23.70 | 23.49 | 23.51 | 239,615 | -0.16(-0.66%) |
Dec 29, 2022 | 23.63 | 23.79 | 23.62 | 23.67 | 313,383 | +0.32(+1.37%) |
Dec 28, 2022 | 23.59 | 23.64 | 23.34 | 23.35 | 196,315 | -0.14(-0.58%) |
Dec 27, 2022 | 23.49 | 23.58 | 23.46 | 23.48 | 171,087 | -0.03(-0.12%) |
Dec 23, 2022 | 23.41 | 23.54 | 23.36 | 23.51 | 465,969 | +0.04(+0.17%) |
Dec 22, 2022 | 23.53 | 23.55 | 23.29 | 23.47 | 432,886 | -0.13(-0.54%) |
Dec 21, 2022 | 23.53 | 23.68 | 23.53 | 23.60 | 279,617 | +0.29(+1.25%) |
Dec 20, 2022 | 23.28 | 23.47 | 23.27 | 23.31 | 195,124 | +0.26(+1.14%) |
Dec 19, 2022 | 23.15 | 23.19 | 22.98 | 23.05 | 171,618 | -0.05(-0.21%) |
Dec 16, 2022 | 23.08 | 23.19 | 22.96 | 23.09 | 281,336 | -0.28(-1.21%) |
Dec 15, 2022 | 23.57 | 23.60 | 23.27 | 23.38 | 211,417 | -0.39(-1.64%) |
Dec 14, 2022 | 23.75 | 23.93 | 23.60 | 23.77 | 273,592 | +0.12(+0.49%) |
Dec 13, 2022 | 23.95 | 24.00 | 23.54 | 23.65 | 262,352 | +0.26(+1.13%) |
Dec 12, 2022 | 23.36 | 23.40 | 23.25 | 23.39 | 499,037 | +0.08(+0.33%) |
Dec 09, 2022 | 23.26 | 23.45 | 23.26 | 23.31 | 144,680 | +0.02(+0.08%) |
Dec 08, 2022 | 23.25 | 23.31 | 23.15 | 23.29 | 226,795 | -0.10(-0.41%) |
Dec 07, 2022 | 23.40 | 23.47 | 23.28 | 23.39 | 280,154 | +0.06(+0.25%) |
Dec 06, 2022 | 23.50 | 23.53 | 23.23 | 23.33 | 400,597 | -0.10(-0.41%) |
Dec 05, 2022 | 23.65 | 23.72 | 23.36 | 23.42 | 255,164 | -0.15(-0.65%) |
Dec 02, 2022 | 23.45 | 23.65 | 23.40 | 23.58 | 317,156 | -0.12(-0.53%) |
Dec 01, 2022 | 23.76 | 23.82 | 23.53 | 23.70 | 307,249 | +0.23(+0.98%) |
Nov 30, 2022 | 23.15 | 23.49 | 22.97 | 23.47 | 380,349 | +0.43(+1.87%) |
Nov 29, 2022 | 22.91 | 23.16 | 22.91 | 23.04 | 97,563 | +0.08(+0.33%) |
Nov 28, 2022 | 23.26 | 23.34 | 22.91 | 22.96 | 124,416 | -0.46(-1.96%) |
Nov 25, 2022 | 23.23 | 23.44 | 23.23 | 23.42 | 85,399 | +0.28(+1.20%) |
Nov 23, 2022 | 22.95 | 23.18 | 22.95 | 23.15 | 362,915 | +0.18(+0.79%) |
Nov 22, 2022 | 22.74 | 22.98 | 22.74 | 22.96 | 853,830 | +0.51(+2.26%) |
Nov 21, 2022 | 22.34 | 22.49 | 22.34 | 22.46 | 535,242 | +0.04(+0.17%) |
Nov 18, 2022 | 22.40 | 22.48 | 22.33 | 22.42 | 226,595 | +0.11(+0.52%) |
Nov 17, 2022 | 22.07 | 22.32 | 22.03 | 22.30 | 696,905 | -0.14(-0.64%) |
Nov 16, 2022 | 22.45 | 22.56 | 22.38 | 22.45 | 2,473,209 | +0.05(+0.21%) |
Nov 15, 2022 | 22.58 | 22.62 | 22.10 | 22.40 | 542,933 | +0.15(+0.69%) |
Nov 14, 2022 | 22.38 | 22.50 | 22.24 | 22.25 | 395,039 | -0.11(-0.47%) |
Nov 11, 2022 | 22.11 | 22.36 | 21.98 | 22.35 | 503,843 | +0.30(+1.35%) |
Nov 10, 2022 | 21.79 | 22.05 | 21.72 | 22.05 | 194,245 | +0.79(+3.74%) |
Nov 09, 2022 | 21.40 | 21.57 | 21.25 | 21.26 | 179,605 | -0.12(-0.58%) |
Nov 08, 2022 | 21.27 | 21.47 | 21.21 | 21.38 | 191,523 | +0.15(+0.72%) |
Nov 07, 2022 | 21.15 | 21.28 | 21.12 | 21.23 | 140,631 | +0.04(+0.18%) |
Nov 04, 2022 | 20.94 | 21.20 | 20.82 | 21.19 | 231,810 | +0.78(+3.80%) |
Nov 03, 2022 | 20.36 | 20.49 | 20.33 | 20.42 | 150,308 | -0.31(-1.48%) |
Nov 02, 2022 | 21.06 | 20.69 | 20.72 | 322,089 | -0.37(-1.77%) | |
Nov 01, 2022 | 21.35 | 21.36 | 20.92 | 21.10 | 235,743 | +0.11(+0.50%) |
Oct 31, 2022 | 20.88 | 21.04 | 20.86 | 20.99 | 236,791 | -0.20(-0.95%) |
Oct 28, 2022 | 20.97 | 21.20 | 20.82 | 21.19 | 412,607 | +0.28(+1.33%) |
Oct 27, 2022 | 21.01 | 21.19 | 20.89 | 20.91 | 510,104 | -0.11(-0.50%) |
Oct 26, 2022 | 20.72 | 21.14 | 20.72 | 21.02 | 767,372 | +0.30(+1.43%) |
Oct 25, 2022 | 20.42 | 20.73 | 20.42 | 20.72 | 270,595 | +0.50(+2.46%) |
Oct 24, 2022 | 20.22 | 20.39 | 20.13 | 20.23 | 267,182 | +0.24(+1.20%) |
Oct 21, 2022 | 19.48 | 20.00 | 19.43 | 19.99 | 296,762 | +0.24(+1.21%) |
Oct 20, 2022 | 19.82 | 20.01 | 19.69 | 19.75 | 288,689 | +0.08(+0.39%) |
Oct 19, 2022 | 19.69 | 19.78 | 19.57 | 19.67 | 468,250 | -0.32(-1.58%) |
Oct 18, 2022 | 20.09 | 20.15 | 19.83 | 19.99 | 673,858 | +0.30(+1.51%) |
Oct 17, 2022 | 19.62 | 19.78 | 19.58 | 19.69 | 665,709 | +0.70(+3.68%) |
Oct 14, 2022 | 19.33 | 19.43 | 18.98 | 18.99 | 667,291 | -0.24(-1.24%) |
Oct 13, 2022 | 18.49 | 19.29 | 18.45 | 19.23 | 934,054 | +0.61(+3.29%) |
Oct 12, 2022 | 18.66 | 18.76 | 18.61 | 18.62 | 510,388 | -0.21(-1.12%) |
Oct 11, 2022 | 18.95 | 19.13 | 18.76 | 18.83 | 817,323 | -0.28(-1.45%) |
Oct 10, 2022 | 19.12 | 19.26 | 19.01 | 19.10 | 634,341 | -0.16(-0.84%) |
Oct 07, 2022 | 19.44 | 19.46 | 19.19 | 19.27 | 503,295 | -0.27(-1.37%) |
Oct 06, 2022 | 19.69 | 19.77 | 19.52 | 19.54 | 441,670 | -0.51(-2.53%) |
Oct 05, 2022 | 19.92 | 20.14 | 19.78 | 20.04 | 430,399 | -0.40(-1.97%) |
Oct 04, 2022 | 20.19 | 20.46 | 20.19 | 20.45 | 593,182 | +0.89(+4.55%) |
Oct 03, 2022 | 19.29 | 19.64 | 19.24 | 19.55 | 1,283,450 | +0.57(+3.03%) |
Sep 30, 2022 | 19.07 | 19.26 | 18.97 | 18.98 | 1,042,742 | -0.16(-0.85%) |
Sep 29, 2022 | 19.01 | 19.15 | 18.81 | 19.14 | 1,099,023 | -0.28(-1.43%) |
Sep 28, 2022 | 18.96 | 19.46 | 18.89 | 19.42 | 546,974 | +0.44(+2.32%) |
Sep 27, 2022 | 19.21 | 19.32 | 18.86 | 18.98 | 685,032 | -0.32(-1.64%) |
Sep 26, 2022 | 19.41 | 19.60 | 19.20 | 19.30 | 538,620 | -0.41(-2.09%) |
Sep 23, 2022 | 19.93 | 19.93 | 19.55 | 19.71 | 728,359 | -0.79(-3.88%) |
Sep 22, 2022 | 20.69 | 20.71 | 20.40 | 20.50 | 712,513 | +0.04(+0.19%) |
Sep 21, 2022 | 20.83 | 20.90 | 20.45 | 20.46 | 719,820 | -0.45(-2.15%) |
Sep 20, 2022 | 21.01 | 21.05 | 20.75 | 20.91 | 359,975 | -0.50(-2.33%) |
Sep 19, 2022 | 21.10 | 21.41 | 21.06 | 21.41 | 337,845 | +0.12(+0.54%) |
Sep 16, 2022 | 21.18 | 21.35 | 21.14 | 21.30 | 267,945 | -0.13(-0.63%) |
Sep 15, 2022 | 21.34 | 21.59 | 21.33 | 21.43 | 353,169 | +0.07(+0.31%) |
Sep 14, 2022 | 21.32 | 21.45 | 21.24 | 21.36 | 202,406 | +0.15(+0.72%) |
Sep 13, 2022 | 21.53 | 21.71 | 21.20 | 21.21 | 288,415 | -0.79(-3.57%) |
Sep 12, 2022 | 21.90 | 22.09 | 21.90 | 22.00 | 387,423 | +0.45(+2.09%) |
Sep 09, 2022 | 21.48 | 21.57 | 21.41 | 21.55 | 214,474 | +0.55(+2.60%) |
Sep 08, 2022 | 20.61 | 21.02 | 20.58 | 21.00 | 379,464 | +0.01(+0.05%) |
Sep 07, 2022 | 20.52 | 21.00 | 20.51 | 20.99 | 333,245 | +0.51(+2.48%) |
Sep 06, 2022 | 20.64 | 20.72 | 20.44 | 20.48 | 592,928 | -0.01(-0.05%) |
Sep 02, 2022 | 20.91 | 21.13 | 20.43 | 20.49 | 614,599 | -0.26(-1.25%) |
Sep 01, 2022 | 20.74 | 20.78 | 20.53 | 20.75 | 318,044 | -0.10(-0.46%) |
Aug 31, 2022 | 20.95 | 21.09 | 20.83 | 20.85 | 359,297 | -0.25(-1.18%) |
Aug 30, 2022 | 21.33 | 21.34 | 21.06 | 21.10 | 438,112 | -0.11(-0.50%) |
Aug 29, 2022 | 21.15 | 21.30 | 21.07 | 21.20 | 204,457 | +0.08(+0.36%) |
Aug 26, 2022 | 21.68 | 21.73 | 21.12 | 21.13 | 390,252 | -0.57(-2.65%) |
Aug 25, 2022 | 21.52 | 21.71 | 21.48 | 21.70 | 105,567 | +0.12(+0.58%) |
Aug 24, 2022 | 21.47 | 21.66 | 21.44 | 21.58 | 268,928 | -0.08(-0.35%) |
Aug 23, 2022 | 21.66 | 21.81 | 21.60 | 21.65 | 478,406 | -0.04(-0.18%) |
Aug 22, 2022 | 21.79 | 21.79 | 21.65 | 21.69 | 381,705 | -0.38(-1.74%) |
Aug 19, 2022 | 22.18 | 22.18 | 22.01 | 22.07 | 367,547 | -0.36(-1.62%) |
Aug 18, 2022 | 22.63 | 22.63 | 22.37 | 22.44 | 348,842 | -0.21(-0.93%) |
Aug 17, 2022 | 22.55 | 22.76 | 22.55 | 22.65 | 349,485 | -0.16(-0.71%) |
Aug 16, 2022 | 22.69 | 22.87 | 22.69 | 22.81 | 287,725 | +0.14(+0.63%) |
Aug 15, 2022 | 22.60 | 22.68 | 22.51 | 22.67 | 840,869 | -0.16(-0.71%) |
Aug 12, 2022 | 22.70 | 22.84 | 22.62 | 22.83 | 213,116 | +0.16(+0.72%) |
Aug 11, 2022 | 22.87 | 22.89 | 22.62 | 22.67 | 361,514 | +0.04(+0.17%) |
Aug 10, 2022 | 22.64 | 22.72 | 22.57 | 22.63 | 405,997 | +0.32(+1.42%) |
Aug 09, 2022 | 22.31 | 22.46 | 22.29 | 22.31 | 339,379 | +0.25(+1.13%) |
Aug 08, 2022 | 22.08 | 22.21 | 22.04 | 22.06 | 288,076 | +0.12(+0.57%) |
Aug 05, 2022 | 21.76 | 21.97 | 21.74 | 21.94 | 1,742,451 | +0.07(+0.31%) |
Aug 04, 2022 | 21.75 | 21.91 | 21.74 | 21.87 | 615,873 | +0.15(+0.71%) |
Aug 03, 2022 | 21.70 | 21.76 | 21.57 | 21.72 | 398,264 | +0.20(+0.93%) |
Aug 02, 2022 | 21.73 | 21.73 | 21.52 | 21.52 | 438,972 | -0.17(-0.79%) |
Aug 01, 2022 | 21.80 | 21.84 | 21.59 | 21.69 | 460,397 | -0.28(-1.26%) |
Jul 29, 2022 | 21.70 | 21.98 | 21.65 | 21.97 | 483,880 | +0.33(+1.50%) |
Jul 28, 2022 | 21.45 | 21.67 | 21.26 | 21.64 | 645,942 | -0.20(-0.92%) |
Jul 27, 2022 | 21.55 | 21.90 | 21.46 | 21.84 | 465,310 | +0.54(+2.52%) |
Jul 26, 2022 | 21.33 | 21.44 | 21.26 | 21.31 | 394,878 | -0.29(-1.33%) |
Jul 25, 2022 | 21.58 | 21.63 | 21.43 | 21.59 | 731,923 | +0.28(+1.30%) |
Jul 22, 2022 | 21.36 | 21.53 | 21.25 | 21.32 | 761,848 | +0.00(+0.00%) |
Jul 21, 2022 | 21.13 | 21.37 | 21.10 | 21.32 | 703,742 | +0.14(+0.68%) |
Jul 20, 2022 | 21.42 | 21.43 | 21.01 | 21.17 | 653,268 | -0.55(-2.51%) |
Jul 19, 2022 | 21.59 | 21.82 | 21.59 | 21.72 | 732,249 | +0.82(+3.94%) |
Jul 18, 2022 | 21.01 | 21.20 | 20.87 | 20.90 | 1,783,106 | -0.02(-0.09%) |
Jul 15, 2022 | 20.78 | 21.00 | 20.66 | 20.91 | 688,317 | +0.37(+1.82%) |
Jul 14, 2022 | 20.35 | 20.56 | 20.23 | 20.54 | 1,785,493 | -0.43(-2.05%) |
Jul 13, 2022 | 20.74 | 21.10 | 20.73 | 20.97 | 879,335 | +0.04(+0.18%) |
Jul 12, 2022 | 20.92 | 21.16 | 20.89 | 20.93 | 1,494,331 | -0.42(-1.97%) |
Jul 11, 2022 | 21.38 | 21.50 | 21.31 | 21.36 | 617,807 | -0.28(-1.28%) |
Jul 08, 2022 | 21.62 | 21.73 | 21.50 | 21.63 | 1,550,849 | -0.06(-0.27%) |
Jul 07, 2022 | 21.58 | 21.71 | 21.58 | 21.69 | 753,163 | +0.27(+1.25%) |
Jul 06, 2022 | 21.40 | 21.46 | 21.22 | 21.42 | 709,509 | -0.41(-1.89%) |
Jul 05, 2022 | 21.71 | 21.83 | 21.46 | 21.83 | 1,201,302 | -0.80(-3.55%) |
Jul 01, 2022 | 22.19 | 22.65 | 22.10 | 22.64 | 750,233 | +0.31(+1.37%) |
Jun 30, 2022 | 21.88 | 22.38 | 21.81 | 22.33 | 920,215 | -0.04(-0.17%) |
Jun 29, 2022 | 22.57 | 22.57 | 22.34 | 22.37 | 719,792 | -0.25(-1.10%) |
Jun 28, 2022 | 22.92 | 23.02 | 22.61 | 22.62 | 742,786 | -0.09(-0.38%) |
Jun 27, 2022 | 22.65 | 22.88 | 22.58 | 22.71 | 651,292 | -0.14(-0.63%) |
Jun 24, 2022 | 22.47 | 22.86 | 22.47 | 22.85 | 750,143 | +0.50(+2.23%) |
Jun 23, 2022 | 22.25 | 22.37 | 22.04 | 22.35 | 763,846 | +0.06(+0.26%) |
Jun 22, 2022 | 22.20 | 22.56 | 22.16 | 22.29 | 1,170,283 | -0.16(-0.72%) |
Jun 21, 2022 | 22.59 | 22.63 | 22.46 | 22.46 | 574,351 | +0.19(+0.86%) |
Jun 17, 2022 | 22.37 | 22.48 | 22.12 | 22.27 | 920,180 | +0.03(+0.13%) |
Jun 16, 2022 | 22.05 | 22.39 | 22.01 | 22.24 | 1,238,180 | -0.10(-0.43%) |
Jun 15, 2022 | 22.29 | 22.49 | 21.93 | 22.33 | 973,500 | +0.49(+2.24%) |
Jun 14, 2022 | 22.17 | 22.26 | 21.66 | 21.84 | 1,090,468 | -0.36(-1.64%) |
Jun 13, 2022 | 22.35 | 22.46 | 22.14 | 22.21 | 1,132,202 | -0.73(-3.17%) |
Jun 10, 2022 | 23.07 | 23.07 | 22.80 | 22.94 | 1,797,717 | -0.90(-3.78%) |
Jun 09, 2022 | 24.26 | 24.32 | 23.82 | 23.84 | 614,417 | -0.70(-2.84%) |
Jun 08, 2022 | 24.66 | 24.74 | 24.51 | 24.53 | 445,832 | -0.30(-1.22%) |
Jun 07, 2022 | 24.60 | 24.86 | 24.56 | 24.83 | 488,360 | +0.18(+0.73%) |
Jun 06, 2022 | 24.75 | 24.82 | 24.59 | 24.66 | 403,965 | +0.18(+0.73%) |
Jun 03, 2022 | 24.41 | 24.53 | 24.38 | 24.48 | 664,143 | -0.24(-0.96%) |
Jun 02, 2022 | 24.43 | 24.71 | 24.32 | 24.71 | 854,704 | +0.35(+1.43%) |
Jun 01, 2022 | 24.69 | 24.70 | 24.27 | 24.36 | 1,455,065 | -0.42(-1.68%) |
May 31, 2022 | 24.83 | 24.92 | 24.71 | 24.78 | 767,850 | -0.26(-1.06%) |
May 27, 2022 | 24.95 | 25.06 | 24.87 | 25.04 | 322,207 | +0.12(+0.49%) |
May 26, 2022 | 24.80 | 24.99 | 24.79 | 24.92 | 582,851 | +0.28(+1.15%) |
May 25, 2022 | 24.39 | 24.78 | 24.39 | 24.64 | 856,969 | +0.18(+0.73%) |
May 24, 2022 | 24.24 | 24.54 | 24.18 | 24.46 | 959,605 | +0.32(+1.33%) |
May 23, 2022 | 23.87 | 24.16 | 23.85 | 24.14 | 1,476,058 | +0.58(+2.44%) |
May 20, 2022 | 23.61 | 23.65 | 23.26 | 23.56 | 740,789 | +0.23(+0.97%) |
May 19, 2022 | 23.18 | 23.49 | 23.16 | 23.33 | 1,519,219 | +0.25(+1.10%) |
May 18, 2022 | 23.39 | 23.46 | 23.05 | 23.08 | 763,228 | -0.37(-1.57%) |
May 17, 2022 | 23.31 | 23.45 | 23.21 | 23.45 | 2,086,192 | +0.57(+2.48%) |
May 16, 2022 | 22.78 | 23.00 | 22.65 | 22.88 | 509,890 | +0.13(+0.58%) |
May 13, 2022 | 22.47 | 22.79 | 22.46 | 22.75 | 469,025 | +0.53(+2.38%) |
May 12, 2022 | 22.32 | 22.50 | 22.03 | 22.22 | 1,236,683 | -0.32(-1.42%) |
May 11, 2022 | 22.70 | 23.08 | 22.53 | 22.54 | 849,856 | +0.03(+0.13%) |
May 10, 2022 | 22.75 | 22.77 | 22.35 | 22.51 | 1,044,556 | +0.13(+0.59%) |
May 09, 2022 | 22.57 | 22.69 | 22.33 | 22.38 | 760,079 | -0.57(-2.47%) |
May 06, 2022 | 23.06 | 23.06 | 22.77 | 22.95 | 2,545,324 | -0.12(-0.53%) |
May 05, 2022 | 23.42 | 23.43 | 22.87 | 23.07 | 734,843 | -0.82(-3.44%) |
May 04, 2022 | 23.45 | 23.94 | 23.22 | 23.89 | 1,040,377 | +0.41(+1.73%) |
May 03, 2022 | 23.49 | 23.56 | 23.36 | 23.48 | 777,250 | +0.39(+1.68%) |
May 02, 2022 | 23.16 | 23.22 | 22.83 | 23.10 | 787,310 | -0.09(-0.41%) |
Apr 29, 2022 | 23.51 | 23.61 | 23.16 | 23.19 | 918,368 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.45 | 22.98 | 23.42 | 654,604 | +0.34(+1.47%) |
Apr 27, 2022 | 23.06 | 23.26 | 23.01 | 23.08 | 785,253 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.58 | 23.13 | 23.13 | 916,810 | -1.00(-4.15%) |
Apr 25, 2022 | 23.98 | 24.16 | 23.75 | 24.13 | 1,210,088 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,077 | -0.36(-1.47%) |
Apr 21, 2022 | 24.92 | 24.94 | 24.30 | 24.39 | 744,614 | -0.25(-1.00%) |
Apr 20, 2022 | 24.75 | 24.78 | 24.54 | 24.64 | 439,464 | +0.14(+0.58%) |
Apr 19, 2022 | 24.25 | 24.50 | 24.25 | 24.49 | 396,972 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.24 | 24.31 | 456,615 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,435 | +0.04(+0.16%) |
Apr 13, 2022 | 24.09 | 24.36 | 24.09 | 24.32 | 453,558 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.31 | 23.95 | 23.99 | 634,119 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.43 | 24.15 | 24.16 | 738,979 | -0.14(-0.58%) |
Apr 08, 2022 | 24.24 | 24.41 | 24.18 | 24.31 | 710,129 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.94 | 24.16 | 853,130 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.23 | 23.91 | 24.10 | 923,402 | -0.19(-0.78%) |
Apr 05, 2022 | 24.48 | 24.56 | 24.24 | 24.29 | 925,022 | +0.01(+0.04%) |
Apr 04, 2022 | 24.08 | 24.31 | 24.06 | 24.28 | 606,169 | -0.09(-0.35%) |