Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.00 | 21.12 | 20.78 | 20.83 | 231,745 | -0.14(-0.66%) |
Feb 27, 2023 | 21.44 | 21.47 | 20.94 | 20.97 | 125,456 | -0.33(-1.57%) |
Feb 24, 2023 | 21.07 | 21.30 | 20.94 | 21.30 | 169,466 | +0.03(+0.13%) |
Feb 23, 2023 | 21.21 | 21.43 | 21.01 | 21.28 | 131,849 | +0.16(+0.74%) |
Feb 22, 2023 | 21.20 | 21.54 | 20.96 | 21.12 | 209,485 | -0.20(-0.95%) |
Feb 21, 2023 | 21.28 | 21.33 | 21.06 | 21.32 | 184,783 | -0.17(-0.81%) |
Feb 17, 2023 | 21.42 | 21.63 | 21.20 | 21.50 | 175,785 | +0.17(+0.77%) |
Feb 16, 2023 | 21.49 | 21.54 | 21.21 | 21.33 | 311,870 | -0.45(-2.07%) |
Feb 15, 2023 | 21.35 | 21.81 | 21.35 | 21.78 | 100,921 | +0.30(+1.41%) |
Feb 14, 2023 | 21.43 | 21.58 | 21.27 | 21.48 | 241,268 | -0.08(-0.38%) |
Feb 13, 2023 | 21.35 | 21.71 | 21.21 | 21.56 | 230,169 | +0.15(+0.69%) |
Feb 10, 2023 | 21.20 | 21.51 | 21.20 | 21.41 | 111,628 | +0.06(+0.30%) |
Feb 09, 2023 | 21.99 | 22.00 | 21.33 | 21.35 | 132,979 | -0.57(-2.60%) |
Feb 08, 2023 | 22.04 | 22.20 | 21.87 | 21.92 | 102,452 | -0.34(-1.53%) |
Feb 07, 2023 | 21.94 | 22.42 | 21.82 | 22.26 | 197,558 | +0.23(+1.04%) |
Feb 06, 2023 | 22.27 | 22.31 | 21.76 | 22.03 | 92,232 | -0.45(-2.00%) |
Feb 03, 2023 | 21.76 | 22.54 | 21.74 | 22.48 | 218,706 | +0.62(+2.86%) |
Feb 02, 2023 | 21.51 | 22.03 | 21.26 | 21.86 | 173,067 | +0.46(+2.15%) |
Feb 01, 2023 | 20.73 | 21.66 | 20.32 | 21.40 | 295,042 | +0.64(+3.10%) |
Jan 31, 2023 | 20.04 | 20.84 | 19.93 | 20.75 | 243,169 | +0.69(+3.43%) |
Jan 30, 2023 | 20.06 | 20.42 | 20.06 | 20.06 | 83,826 | -0.08(-0.41%) |
Jan 27, 2023 | 20.06 | 20.23 | 19.85 | 20.15 | 146,852 | +0.11(+0.55%) |
Jan 26, 2023 | 20.52 | 20.72 | 19.85 | 20.04 | 143,532 | -0.52(-2.55%) |
Jan 25, 2023 | 19.97 | 21.85 | 19.94 | 20.56 | 229,801 | +1.37(+7.13%) |
Jan 24, 2023 | 19.38 | 19.39 | 19.16 | 19.19 | 71,950 | -0.16(-0.81%) |
Jan 23, 2023 | 19.19 | 19.66 | 19.10 | 19.35 | 93,089 | +0.19(+1.01%) |
Jan 20, 2023 | 18.88 | 19.17 | 18.78 | 19.16 | 131,943 | +0.47(+2.51%) |
Jan 19, 2023 | 18.55 | 18.72 | 18.37 | 18.69 | 115,928 | +0.06(+0.35%) |
Jan 18, 2023 | 19.04 | 19.06 | 18.58 | 18.62 | 84,502 | -0.51(-2.69%) |
Jan 17, 2023 | 19.53 | 19.53 | 19.12 | 19.14 | 73,920 | -0.43(-2.21%) |
Jan 13, 2023 | 19.52 | 19.67 | 19.28 | 19.57 | 79,116 | -0.19(-0.98%) |
Jan 12, 2023 | 19.43 | 19.99 | 19.41 | 19.76 | 162,570 | +0.50(+2.57%) |
Jan 11, 2023 | 19.28 | 19.38 | 19.00 | 19.27 | 163,219 | -0.02(-0.10%) |
Jan 10, 2023 | 19.11 | 19.38 | 18.93 | 19.28 | 163,922 | +0.24(+1.25%) |
Jan 09, 2023 | 19.30 | 19.43 | 18.94 | 19.05 | 166,292 | -0.18(-0.96%) |
Jan 06, 2023 | 18.92 | 19.31 | 18.80 | 19.23 | 87,440 | +0.52(+2.80%) |
Jan 05, 2023 | 18.96 | 19.10 | 18.56 | 18.71 | 115,408 | -0.34(-1.78%) |
Jan 04, 2023 | 19.02 | 19.23 | 18.93 | 19.05 | 172,383 | +0.32(+1.72%) |
Jan 03, 2023 | 18.65 | 18.83 | 18.33 | 18.72 | 142,653 | +0.10(+0.54%) |
Dec 30, 2022 | 18.63 | 18.76 | 18.51 | 18.62 | 76,481 | -0.05(-0.25%) |
Dec 29, 2022 | 18.21 | 18.71 | 18.10 | 18.67 | 87,020 | +0.52(+2.88%) |
Dec 28, 2022 | 18.50 | 18.55 | 18.11 | 18.15 | 115,093 | -0.34(-1.84%) |
Dec 27, 2022 | 18.14 | 18.55 | 18.02 | 18.48 | 89,974 | +0.35(+1.92%) |
Dec 23, 2022 | 17.97 | 18.29 | 17.83 | 18.14 | 80,847 | +0.12(+0.66%) |
Dec 22, 2022 | 17.92 | 18.04 | 17.69 | 18.02 | 103,345 | +0.00(+0.00%) |
Dec 21, 2022 | 17.64 | 18.04 | 17.54 | 18.02 | 331,525 | +0.62(+3.59%) |
Dec 20, 2022 | 17.54 | 17.65 | 17.36 | 17.39 | 276,768 | -0.09(-0.53%) |
Dec 19, 2022 | 17.63 | 17.87 | 17.41 | 17.48 | 302,897 | +0.13(+0.74%) |
Dec 16, 2022 | 17.33 | 17.53 | 17.07 | 17.36 | 1,512,972 | -0.13(-0.73%) |
Dec 15, 2022 | 17.89 | 17.98 | 17.38 | 17.48 | 220,599 | -0.40(-2.26%) |
Dec 14, 2022 | 18.36 | 18.43 | 17.86 | 17.89 | 198,811 | -0.47(-2.55%) |
Dec 13, 2022 | 18.99 | 19.23 | 18.23 | 18.36 | 337,104 | -0.28(-1.53%) |
Dec 12, 2022 | 18.93 | 18.93 | 18.61 | 18.64 | 171,586 | -0.20(-1.07%) |
Dec 09, 2022 | 18.75 | 19.29 | 18.63 | 18.84 | 104,741 | +0.02(+0.10%) |
Dec 08, 2022 | 18.71 | 18.93 | 18.44 | 18.82 | 88,586 | +0.20(+1.08%) |
Dec 07, 2022 | 18.73 | 18.95 | 18.49 | 18.62 | 191,819 | -0.18(-0.98%) |
Dec 06, 2022 | 18.52 | 18.89 | 18.47 | 18.81 | 152,939 | +0.22(+1.19%) |
Dec 05, 2022 | 19.27 | 19.34 | 18.34 | 18.59 | 174,213 | -0.78(-4.03%) |
Dec 02, 2022 | 18.96 | 19.39 | 18.83 | 19.37 | 64,504 | +0.16(+0.81%) |
Dec 01, 2022 | 19.28 | 19.39 | 19.08 | 19.21 | 112,871 | -0.25(-1.27%) |
Nov 30, 2022 | 19.11 | 19.50 | 18.75 | 19.46 | 161,660 | +0.37(+1.92%) |
Nov 29, 2022 | 18.80 | 19.14 | 18.77 | 19.09 | 97,445 | +0.15(+0.78%) |
Nov 28, 2022 | 18.99 | 19.35 | 18.88 | 18.94 | 118,704 | -0.22(-1.14%) |
Nov 25, 2022 | 19.24 | 19.29 | 19.02 | 19.16 | 53,083 | +0.08(+0.43%) |
Nov 23, 2022 | 18.85 | 19.23 | 18.85 | 19.08 | 77,372 | +0.10(+0.53%) |
Nov 22, 2022 | 18.84 | 19.18 | 18.84 | 18.98 | 93,015 | +0.08(+0.43%) |
Nov 21, 2022 | 18.64 | 18.94 | 18.64 | 18.90 | 164,598 | +0.22(+1.17%) |
Nov 18, 2022 | 19.09 | 19.31 | 18.64 | 18.68 | 237,841 | -0.05(-0.24%) |
Nov 17, 2022 | 18.39 | 18.73 | 18.34 | 18.73 | 125,855 | +0.07(+0.39%) |
Nov 16, 2022 | 18.99 | 19.00 | 18.63 | 18.65 | 119,500 | -0.51(-2.65%) |
Nov 15, 2022 | 18.75 | 19.24 | 18.75 | 19.16 | 116,175 | +0.46(+2.47%) |
Nov 14, 2022 | 19.02 | 19.10 | 18.67 | 18.70 | 264,160 | -0.46(-2.41%) |
Nov 11, 2022 | 18.90 | 19.37 | 18.90 | 19.16 | 129,956 | -0.01(-0.05%) |
Nov 10, 2022 | 18.38 | 19.33 | 18.38 | 19.17 | 179,118 | +1.22(+6.77%) |
Nov 09, 2022 | 18.00 | 18.12 | 17.81 | 17.96 | 174,857 | -0.13(-0.70%) |
Nov 08, 2022 | 18.29 | 18.42 | 17.97 | 18.08 | 118,618 | -0.03(-0.15%) |
Nov 07, 2022 | 18.15 | 18.35 | 18.02 | 18.11 | 98,429 | +0.06(+0.35%) |
Nov 04, 2022 | 17.69 | 18.09 | 17.64 | 18.05 | 123,841 | +0.58(+3.32%) |
Nov 03, 2022 | 17.54 | 17.55 | 17.28 | 17.47 | 112,534 | -0.26(-1.48%) |
Nov 02, 2022 | 17.90 | 18.20 | 17.73 | 17.73 | 230,217 | -0.34(-1.86%) |
Nov 01, 2022 | 18.55 | 18.55 | 18.02 | 18.06 | 200,399 | -0.54(-2.92%) |
Oct 31, 2022 | 18.87 | 18.87 | 18.35 | 18.61 | 206,863 | +0.57(+3.17%) |
Oct 28, 2022 | 17.88 | 18.29 | 17.82 | 18.04 | 198,103 | +0.22(+1.22%) |
Oct 27, 2022 | 17.63 | 18.24 | 17.44 | 17.82 | 233,870 | +0.42(+2.40%) |
Oct 26, 2022 | 17.83 | 17.83 | 17.30 | 17.40 | 325,738 | -0.02(-0.10%) |
Oct 25, 2022 | 17.95 | 18.07 | 17.41 | 17.42 | 247,481 | -0.36(-2.04%) |
Oct 24, 2022 | 19.42 | 19.42 | 17.70 | 17.78 | 311,522 | -1.98(-10.00%) |
Oct 21, 2022 | 20.79 | 21.10 | 19.52 | 19.76 | 156,322 | -0.03(-0.14%) |
Oct 20, 2022 | 20.22 | 20.48 | 19.52 | 19.79 | 131,104 | -0.61(-2.98%) |
Oct 19, 2022 | 20.30 | 20.52 | 20.07 | 20.40 | 139,094 | +0.01(+0.04%) |
Oct 18, 2022 | 20.82 | 20.93 | 20.33 | 20.39 | 151,268 | -0.11(-0.53%) |
Oct 17, 2022 | 20.35 | 20.56 | 20.22 | 20.49 | 110,044 | +0.48(+2.40%) |
Oct 14, 2022 | 20.40 | 20.59 | 19.84 | 20.01 | 120,892 | -0.31(-1.52%) |
Oct 13, 2022 | 19.28 | 20.40 | 19.12 | 20.32 | 146,104 | +0.92(+4.72%) |
Oct 12, 2022 | 19.29 | 19.66 | 19.10 | 19.41 | 94,293 | +0.09(+0.47%) |
Oct 11, 2022 | 19.05 | 19.48 | 19.05 | 19.32 | 127,110 | +0.12(+0.61%) |
Oct 10, 2022 | 19.06 | 19.66 | 18.91 | 19.20 | 147,683 | +0.38(+2.02%) |
Oct 07, 2022 | 19.23 | 19.29 | 18.82 | 18.82 | 105,151 | -0.49(-2.54%) |
Oct 06, 2022 | 18.78 | 19.37 | 18.70 | 19.31 | 137,540 | -0.20(-1.02%) |
Oct 05, 2022 | 19.49 | 19.71 | 19.34 | 19.51 | 87,162 | -0.31(-1.56%) |
Oct 04, 2022 | 19.14 | 19.82 | 19.13 | 19.81 | 141,110 | +0.92(+4.85%) |
Oct 03, 2022 | 18.91 | 19.03 | 18.65 | 18.90 | 127,952 | +0.14(+0.73%) |
Sep 30, 2022 | 18.55 | 19.26 | 18.41 | 18.76 | 198,919 | +0.32(+1.72%) |
Sep 29, 2022 | 18.91 | 18.96 | 18.31 | 18.45 | 130,216 | -0.78(-4.06%) |
Sep 28, 2022 | 19.05 | 19.43 | 18.93 | 19.23 | 141,374 | +0.15(+0.76%) |
Sep 27, 2022 | 19.61 | 19.70 | 18.92 | 19.08 | 109,613 | -0.41(-2.09%) |
Sep 26, 2022 | 19.48 | 19.80 | 19.41 | 19.49 | 139,361 | -0.12(-0.60%) |
Sep 23, 2022 | 19.56 | 19.65 | 19.36 | 19.61 | 103,585 | -0.17(-0.87%) |
Sep 22, 2022 | 20.50 | 20.50 | 19.74 | 19.78 | 122,110 | -0.63(-3.11%) |
Sep 21, 2022 | 20.73 | 20.83 | 20.39 | 20.41 | 102,297 | -0.15(-0.71%) |
Sep 20, 2022 | 20.48 | 20.70 | 20.37 | 20.56 | 107,405 | -0.07(-0.35%) |
Sep 19, 2022 | 20.27 | 20.76 | 20.23 | 20.63 | 120,611 | +0.29(+1.43%) |
Sep 16, 2022 | 20.43 | 20.51 | 19.95 | 20.34 | 639,164 | -0.16(-0.80%) |
Sep 15, 2022 | 20.20 | 20.69 | 20.16 | 20.50 | 160,669 | +0.33(+1.62%) |
Sep 14, 2022 | 19.92 | 20.18 | 19.82 | 20.18 | 145,374 | +0.22(+1.09%) |
Sep 13, 2022 | 20.10 | 20.16 | 19.86 | 19.96 | 151,299 | -0.49(-2.39%) |
Sep 12, 2022 | 20.30 | 20.46 | 20.17 | 20.45 | 335,320 | +0.26(+1.30%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.95 | 20.19 | 88,082 | +0.33(+1.64%) |
Sep 08, 2022 | 19.45 | 20.01 | 19.23 | 19.86 | 156,130 | +0.39(+2.00%) |
Sep 07, 2022 | 19.28 | 19.51 | 19.09 | 19.47 | 210,282 | +0.15(+0.80%) |
Sep 06, 2022 | 19.94 | 19.81 | 19.08 | 19.32 | 124,839 | -0.44(-2.25%) |
Sep 02, 2022 | 20.13 | 20.29 | 19.63 | 19.76 | 144,073 | -0.05(-0.27%) |
Sep 01, 2022 | 19.86 | 19.90 | 19.48 | 19.81 | 144,797 | +0.05(+0.28%) |
Aug 31, 2022 | 20.03 | 20.03 | 19.74 | 19.76 | 144,215 | -0.16(-0.82%) |
Aug 30, 2022 | 20.00 | 20.05 | 19.67 | 19.92 | 189,018 | -0.18(-0.90%) |
Aug 29, 2022 | 20.40 | 20.40 | 20.02 | 20.10 | 189,043 | -0.40(-1.97%) |
Aug 26, 2022 | 21.18 | 21.18 | 20.49 | 20.51 | 135,801 | -0.59(-2.80%) |
Aug 25, 2022 | 20.46 | 21.13 | 20.46 | 21.10 | 169,878 | +0.59(+2.88%) |
Aug 24, 2022 | 20.62 | 20.62 | 20.36 | 20.51 | 76,649 | -0.22(-1.04%) |
Aug 23, 2022 | 20.94 | 20.99 | 20.70 | 20.72 | 84,618 | -0.07(-0.34%) |
Aug 22, 2022 | 21.23 | 21.23 | 20.74 | 20.80 | 231,940 | -0.60(-2.81%) |
Aug 19, 2022 | 21.63 | 21.63 | 21.07 | 21.40 | 556,067 | -0.30(-1.40%) |
Aug 18, 2022 | 21.72 | 21.80 | 21.57 | 21.70 | 57,995 | -0.07(-0.33%) |
Aug 17, 2022 | 21.88 | 21.88 | 21.49 | 21.77 | 91,696 | -0.22(-1.02%) |
Aug 16, 2022 | 21.77 | 22.18 | 21.57 | 22.00 | 101,396 | +0.04(+0.20%) |
Aug 15, 2022 | 21.90 | 21.95 | 21.41 | 21.95 | 71,860 | +0.17(+0.78%) |
Aug 12, 2022 | 21.40 | 21.85 | 21.40 | 21.78 | 72,620 | +0.34(+1.59%) |
Aug 11, 2022 | 21.40 | 21.50 | 21.27 | 21.44 | 55,345 | +0.25(+1.18%) |
Aug 10, 2022 | 21.24 | 21.48 | 21.08 | 21.19 | 105,520 | +0.13(+0.64%) |
Aug 09, 2022 | 20.72 | 21.05 | 20.69 | 21.05 | 92,343 | +0.24(+1.16%) |
Aug 08, 2022 | 20.85 | 20.97 | 20.71 | 20.81 | 70,912 | +0.07(+0.35%) |
Aug 05, 2022 | 20.74 | 20.84 | 20.37 | 20.74 | 63,204 | +0.11(+0.52%) |
Aug 04, 2022 | 20.91 | 20.91 | 20.51 | 20.63 | 108,949 | -0.29(-1.37%) |
Aug 03, 2022 | 20.95 | 20.97 | 20.67 | 20.92 | 113,966 | +0.18(+0.86%) |
Aug 02, 2022 | 21.07 | 21.27 | 20.73 | 20.74 | 117,595 | -0.41(-1.95%) |
Aug 01, 2022 | 21.07 | 21.45 | 20.96 | 21.15 | 227,046 | -0.07(-0.34%) |
Jul 29, 2022 | 20.93 | 21.23 | 20.85 | 21.23 | 107,460 | +0.19(+0.89%) |
Jul 28, 2022 | 21.38 | 21.38 | 20.74 | 21.04 | 102,933 | -0.20(-0.93%) |
Jul 27, 2022 | 20.89 | 21.32 | 20.62 | 21.23 | 110,640 | +0.56(+2.73%) |
Jul 26, 2022 | 20.67 | 20.95 | 20.58 | 20.67 | 98,856 | +0.03(+0.13%) |
Jul 25, 2022 | 20.34 | 20.67 | 20.28 | 20.64 | 99,659 | +0.41(+2.04%) |
Jul 22, 2022 | 20.33 | 20.43 | 20.02 | 20.23 | 92,572 | -0.02(-0.09%) |
Jul 21, 2022 | 20.26 | 20.31 | 19.96 | 20.25 | 103,155 | -0.05(-0.26%) |
Jul 20, 2022 | 20.19 | 20.42 | 19.95 | 20.30 | 187,590 | +0.20(+0.98%) |
Jul 19, 2022 | 19.75 | 20.21 | 19.62 | 20.10 | 163,956 | +0.60(+3.08%) |
Jul 18, 2022 | 19.60 | 19.74 | 19.29 | 19.50 | 120,502 | +0.26(+1.35%) |
Jul 15, 2022 | 19.08 | 19.38 | 18.98 | 19.24 | 130,639 | +0.56(+3.02%) |
Jul 14, 2022 | 18.87 | 18.94 | 18.47 | 18.68 | 110,096 | -0.39(-2.02%) |
Jul 13, 2022 | 19.33 | 19.37 | 19.01 | 19.07 | 117,092 | -0.37(-1.89%) |
Jul 12, 2022 | 19.35 | 19.78 | 19.29 | 19.43 | 105,655 | -0.04(-0.23%) |
Jul 11, 2022 | 19.59 | 19.59 | 19.35 | 19.48 | 91,492 | -0.22(-1.09%) |
Jul 08, 2022 | 19.73 | 19.81 | 19.56 | 19.69 | 82,701 | -0.07(-0.36%) |
Jul 07, 2022 | 19.98 | 20.15 | 19.65 | 19.76 | 134,768 | -0.08(-0.41%) |
Jul 06, 2022 | 19.69 | 19.93 | 19.59 | 19.84 | 153,717 | -0.03(-0.14%) |
Jul 05, 2022 | 19.50 | 19.87 | 19.24 | 19.87 | 216,853 | +0.07(+0.36%) |
Jul 01, 2022 | 19.07 | 19.82 | 19.07 | 19.80 | 185,217 | +0.57(+2.98%) |
Jun 30, 2022 | 18.98 | 19.36 | 18.83 | 19.23 | 150,869 | -0.04(-0.19%) |
Jun 29, 2022 | 19.74 | 19.77 | 19.19 | 19.26 | 145,122 | -0.40(-2.05%) |
Jun 28, 2022 | 20.00 | 20.07 | 19.60 | 19.67 | 100,262 | -0.08(-0.41%) |
Jun 27, 2022 | 19.84 | 19.88 | 19.63 | 19.75 | 72,577 | +0.07(+0.36%) |
Jun 24, 2022 | 19.23 | 19.72 | 19.23 | 19.67 | 198,281 | +0.51(+2.67%) |
Jun 23, 2022 | 19.34 | 19.52 | 18.99 | 19.16 | 101,097 | -0.29(-1.48%) |
Jun 22, 2022 | 19.41 | 19.59 | 19.38 | 19.45 | 175,862 | -0.16(-0.82%) |
Jun 21, 2022 | 19.71 | 19.84 | 19.48 | 19.61 | 277,958 | +0.21(+1.06%) |
Jun 17, 2022 | 19.32 | 19.58 | 19.32 | 19.41 | 313,267 | +0.33(+1.74%) |
Jun 16, 2022 | 19.47 | 19.47 | 18.97 | 19.07 | 145,401 | -0.70(-3.54%) |
Jun 15, 2022 | 19.65 | 20.05 | 19.59 | 19.77 | 181,137 | +0.38(+1.94%) |
Jun 14, 2022 | 19.43 | 19.72 | 19.32 | 19.40 | 179,651 | -0.01(-0.05%) |
Jun 13, 2022 | 19.66 | 19.89 | 19.30 | 19.41 | 331,428 | -0.59(-2.96%) |
Jun 10, 2022 | 20.19 | 20.40 | 19.80 | 20.00 | 135,145 | -0.50(-2.45%) |
Jun 09, 2022 | 20.86 | 20.90 | 20.47 | 20.50 | 118,417 | -0.54(-2.56%) |
Jun 08, 2022 | 21.37 | 21.37 | 20.99 | 21.04 | 135,407 | -0.32(-1.51%) |
Jun 07, 2022 | 21.33 | 21.40 | 21.14 | 21.36 | 292,608 | -0.11(-0.50%) |
Jun 06, 2022 | 21.71 | 21.71 | 21.41 | 21.47 | 169,518 | -0.01(-0.04%) |
Jun 03, 2022 | 21.66 | 21.66 | 21.38 | 21.48 | 169,842 | -0.26(-1.20%) |
Jun 02, 2022 | 21.49 | 21.74 | 21.27 | 21.74 | 86,965 | +0.22(+1.04%) |
Jun 01, 2022 | 21.72 | 21.72 | 21.17 | 21.51 | 122,481 | -0.13(-0.58%) |
May 31, 2022 | 21.40 | 21.74 | 21.23 | 21.64 | 333,118 | +0.13(+0.63%) |
May 27, 2022 | 21.23 | 21.53 | 21.23 | 21.50 | 104,176 | +0.23(+1.10%) |
May 26, 2022 | 21.23 | 21.43 | 21.19 | 21.27 | 120,130 | +0.27(+1.27%) |
May 25, 2022 | 20.96 | 21.35 | 20.68 | 21.00 | 131,320 | +0.11(+0.51%) |
May 24, 2022 | 20.98 | 20.98 | 20.50 | 20.90 | 194,165 | -0.19(-0.88%) |
May 23, 2022 | 20.79 | 21.41 | 20.74 | 21.08 | 209,467 | +0.65(+3.17%) |
May 20, 2022 | 20.69 | 20.84 | 20.06 | 20.44 | 725,513 | -0.11(-0.52%) |
May 19, 2022 | 20.92 | 21.15 | 20.51 | 20.54 | 301,690 | -0.58(-2.73%) |
May 18, 2022 | 21.30 | 21.51 | 20.92 | 21.12 | 253,117 | -0.44(-2.06%) |
May 17, 2022 | 21.31 | 21.61 | 21.23 | 21.56 | 153,296 | +0.60(+2.88%) |
May 16, 2022 | 20.83 | 21.15 | 20.72 | 20.96 | 460,015 | -0.09(-0.42%) |
May 13, 2022 | 21.23 | 21.37 | 20.88 | 21.05 | 133,347 | +0.01(+0.04%) |
May 12, 2022 | 20.90 | 21.09 | 20.54 | 21.04 | 262,784 | +0.14(+0.68%) |
May 11, 2022 | 21.20 | 21.48 | 20.84 | 20.90 | 152,269 | -0.17(-0.80%) |
May 10, 2022 | 21.22 | 21.40 | 20.72 | 21.07 | 261,619 | -0.02(-0.08%) |
May 09, 2022 | 21.17 | 21.32 | 20.84 | 21.08 | 219,899 | -0.20(-0.92%) |
May 06, 2022 | 21.63 | 21.67 | 21.15 | 21.28 | 274,841 | -0.35(-1.64%) |
May 05, 2022 | 22.17 | 22.21 | 21.39 | 21.63 | 247,655 | -0.67(-3.02%) |
May 04, 2022 | 22.07 | 22.33 | 21.71 | 22.31 | 190,906 | +0.40(+1.82%) |
May 03, 2022 | 22.06 | 22.10 | 21.79 | 21.91 | 137,689 | -0.12(-0.56%) |
May 02, 2022 | 21.68 | 22.06 | 21.42 | 22.03 | 385,315 | +0.59(+2.77%) |
Apr 29, 2022 | 22.10 | 22.24 | 21.34 | 21.44 | 195,270 | -0.87(-3.90%) |
Apr 28, 2022 | 22.25 | 22.43 | 22.04 | 22.31 | 112,675 | +0.31(+1.41%) |
Apr 27, 2022 | 22.15 | 22.47 | 21.94 | 22.00 | 176,787 | -0.13(-0.60%) |
Apr 26, 2022 | 22.40 | 22.64 | 22.09 | 22.13 | 180,511 | -0.53(-2.35%) |
Apr 25, 2022 | 22.82 | 22.86 | 22.12 | 22.66 | 184,914 | -0.21(-0.93%) |
Apr 22, 2022 | 23.72 | 23.76 | 22.79 | 22.87 | 189,036 | -0.90(-3.80%) |
Apr 21, 2022 | 24.20 | 24.38 | 23.73 | 23.78 | 226,400 | -0.47(-1.94%) |
Apr 20, 2022 | 25.49 | 25.49 | 24.15 | 24.25 | 243,245 | -0.11(-0.44%) |
Apr 19, 2022 | 23.69 | 24.53 | 23.69 | 24.36 | 180,504 | +0.93(+3.97%) |
Apr 18, 2022 | 23.39 | 23.65 | 23.30 | 23.42 | 116,731 | -0.14(-0.60%) |
Apr 14, 2022 | 23.82 | 24.02 | 23.50 | 23.57 | 185,010 | -0.27(-1.15%) |
Apr 13, 2022 | 23.50 | 23.93 | 23.50 | 23.84 | 206,297 | +0.16(+0.67%) |
Apr 12, 2022 | 23.98 | 24.21 | 23.51 | 23.68 | 165,166 | -0.27(-1.15%) |
Apr 11, 2022 | 23.83 | 24.36 | 23.83 | 23.96 | 94,938 | -0.03(-0.11%) |
Apr 08, 2022 | 23.95 | 24.21 | 23.85 | 23.98 | 150,250 | +0.04(+0.15%) |
Apr 07, 2022 | 24.15 | 24.17 | 23.74 | 23.95 | 153,259 | -0.20(-0.84%) |
Apr 06, 2022 | 24.18 | 24.39 | 24.10 | 24.15 | 153,086 | -0.12(-0.47%) |
Apr 05, 2022 | 24.53 | 24.75 | 24.20 | 24.27 | 156,855 | -0.34(-1.37%) |
Apr 04, 2022 | 24.64 | 24.66 | 24.14 | 24.60 | 132,626 | -0.15(-0.61%) |
Apr 01, 2022 | 24.99 | 25.15 | 24.59 | 24.75 | 235,745 | +0.02(+0.07%) |
Mar 31, 2022 | 24.88 | 25.19 | 24.63 | 24.74 | 181,045 | -0.14(-0.57%) |
Mar 30, 2022 | 25.50 | 25.61 | 24.63 | 24.88 | 173,570 | -0.63(-2.47%) |
Mar 29, 2022 | 25.40 | 25.54 | 25.14 | 25.51 | 215,243 | +0.49(+1.95%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.77 | 25.02 | 194,475 | -0.51(-2.01%) |
Mar 25, 2022 | 25.12 | 25.57 | 24.99 | 25.53 | 147,613 | +0.58(+2.31%) |
Mar 24, 2022 | 24.49 | 24.98 | 24.27 | 24.96 | 148,328 | +0.59(+2.44%) |
Mar 23, 2022 | 24.99 | 25.08 | 24.31 | 24.36 | 257,735 | -0.73(-2.90%) |
Mar 22, 2022 | 25.27 | 25.47 | 24.99 | 25.09 | 257,008 | +0.03(+0.11%) |
Mar 21, 2022 | 25.02 | 25.48 | 24.81 | 25.06 | 227,046 | +0.15(+0.61%) |
Mar 18, 2022 | 25.19 | 25.19 | 24.30 | 24.91 | 526,044 | -0.27(-1.09%) |
Mar 17, 2022 | 25.17 | 25.20 | 24.71 | 25.19 | 235,481 | -0.12(-0.46%) |
Mar 16, 2022 | 24.90 | 25.38 | 24.90 | 25.30 | 139,388 | +0.61(+2.48%) |
Mar 15, 2022 | 24.93 | 25.17 | 24.40 | 24.69 | 141,204 | -0.02(-0.07%) |
Mar 14, 2022 | 25.31 | 25.48 | 24.52 | 24.71 | 172,276 | -0.12(-0.50%) |
Mar 11, 2022 | 24.52 | 25.12 | 24.44 | 24.83 | 245,095 | +0.55(+2.26%) |
Mar 10, 2022 | 24.14 | 24.45 | 24.00 | 24.28 | 200,289 | -0.26(-1.05%) |
Mar 09, 2022 | 24.70 | 25.05 | 24.39 | 24.54 | 290,551 | +0.54(+2.25%) |
Mar 08, 2022 | 24.44 | 24.78 | 23.99 | 24.00 | 225,027 | -0.28(-1.17%) |
Mar 07, 2022 | 24.90 | 25.02 | 24.19 | 24.28 | 176,858 | -0.62(-2.49%) |
Mar 04, 2022 | 25.26 | 25.26 | 24.52 | 24.91 | 138,902 | -0.78(-3.04%) |
Mar 03, 2022 | 25.73 | 25.76 | 25.32 | 25.69 | 208,278 | +0.22(+0.87%) |
Mar 02, 2022 | 24.55 | 25.72 | 24.55 | 25.46 | 408,394 | +0.86(+3.50%) |