Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.49 | 22.67 | 22.27 | 22.63 | 233,906 | +0.30(+1.34%) |
Mar 30, 2023 | 21.75 | 22.33 | 21.64 | 22.33 | 161,678 | +0.70(+3.24%) |
Mar 29, 2023 | 21.48 | 21.63 | 21.40 | 21.63 | 131,034 | +0.34(+1.60%) |
Mar 28, 2023 | 21.36 | 21.60 | 21.21 | 21.29 | 227,732 | -0.02(-0.09%) |
Mar 27, 2023 | 21.19 | 21.34 | 21.14 | 21.31 | 153,239 | +0.21(+1.00%) |
Mar 24, 2023 | 21.08 | 21.12 | 20.70 | 21.10 | 126,150 | -0.23(-1.08%) |
Mar 23, 2023 | 21.05 | 21.71 | 21.05 | 21.33 | 236,882 | +0.38(+1.81%) |
Mar 22, 2023 | 21.13 | 21.49 | 20.94 | 20.95 | 175,049 | -0.15(-0.71%) |
Mar 21, 2023 | 20.93 | 21.17 | 20.90 | 21.10 | 95,893 | +0.48(+2.33%) |
Mar 20, 2023 | 20.58 | 20.83 | 20.49 | 20.62 | 201,342 | +0.04(+0.19%) |
Mar 17, 2023 | 20.95 | 20.95 | 20.41 | 20.58 | 161,820 | -0.53(-2.51%) |
Mar 16, 2023 | 20.61 | 21.14 | 20.38 | 21.11 | 207,235 | +0.33(+1.59%) |
Mar 15, 2023 | 21.22 | 21.22 | 20.30 | 20.78 | 217,524 | -0.98(-4.50%) |
Mar 14, 2023 | 21.76 | 21.96 | 21.47 | 21.76 | 119,739 | +0.29(+1.35%) |
Mar 13, 2023 | 21.20 | 21.70 | 21.09 | 21.47 | 141,313 | -0.09(-0.42%) |
Mar 10, 2023 | 21.90 | 22.02 | 21.36 | 21.56 | 159,229 | -0.39(-1.78%) |
Mar 09, 2023 | 22.40 | 22.47 | 21.91 | 21.95 | 103,763 | -0.40(-1.79%) |
Mar 08, 2023 | 22.47 | 22.59 | 22.19 | 22.35 | 117,354 | -0.07(-0.31%) |
Mar 07, 2023 | 22.85 | 22.93 | 22.37 | 22.42 | 110,748 | -0.39(-1.71%) |
Mar 06, 2023 | 23.18 | 23.18 | 22.72 | 22.81 | 107,972 | -0.29(-1.26%) |
Mar 03, 2023 | 22.56 | 23.12 | 22.55 | 23.10 | 92,646 | +0.50(+2.21%) |
Mar 02, 2023 | 22.43 | 22.66 | 22.38 | 22.60 | 144,061 | -0.08(-0.35%) |
Mar 01, 2023 | 22.61 | 22.88 | 22.47 | 22.68 | 130,255 | +0.10(+0.44%) |
Feb 28, 2023 | 22.52 | 22.77 | 22.48 | 22.58 | 196,553 | -0.03(-0.13%) |
Feb 27, 2023 | 22.69 | 22.89 | 22.50 | 22.61 | 109,094 | +0.13(+0.58%) |
Feb 24, 2023 | 22.32 | 22.50 | 22.14 | 22.48 | 190,880 | -0.29(-1.27%) |
Feb 23, 2023 | 22.93 | 23.03 | 22.37 | 22.77 | 183,263 | -0.06(-0.26%) |
Feb 22, 2023 | 22.55 | 22.97 | 22.35 | 22.83 | 189,195 | +0.22(+0.97%) |
Feb 21, 2023 | 23.13 | 23.25 | 22.47 | 22.61 | 242,956 | -0.72(-3.09%) |
Feb 17, 2023 | 23.56 | 23.70 | 23.12 | 23.33 | 257,769 | -0.26(-1.10%) |
Feb 16, 2023 | 23.24 | 23.80 | 23.01 | 23.59 | 499,572 | +0.24(+1.03%) |
Feb 15, 2023 | 23.53 | 23.55 | 22.97 | 23.35 | 348,580 | -0.41(-1.73%) |
Feb 14, 2023 | 23.06 | 24.12 | 22.90 | 23.76 | 697,883 | +1.14(+5.04%) |
Feb 13, 2023 | 22.16 | 22.68 | 21.79 | 22.62 | 194,248 | +0.56(+2.54%) |
Feb 10, 2023 | 22.06 | 22.21 | 21.79 | 22.06 | 92,754 | +0.03(+0.14%) |
Feb 09, 2023 | 22.78 | 23.04 | 21.98 | 22.03 | 253,093 | -0.44(-1.96%) |
Feb 08, 2023 | 22.36 | 22.61 | 22.23 | 22.47 | 129,647 | +0.00(+0.00%) |
Feb 07, 2023 | 22.35 | 22.55 | 22.09 | 22.47 | 175,199 | +0.12(+0.54%) |
Feb 06, 2023 | 22.41 | 22.50 | 22.23 | 22.35 | 106,414 | -0.26(-1.15%) |
Feb 03, 2023 | 22.65 | 23.24 | 22.53 | 22.61 | 153,212 | -0.46(-1.99%) |
Feb 02, 2023 | 22.85 | 23.29 | 22.73 | 23.07 | 269,701 | +0.36(+1.59%) |
Feb 01, 2023 | 22.48 | 22.84 | 22.16 | 22.71 | 397,903 | +0.11(+0.49%) |
Jan 31, 2023 | 22.19 | 22.61 | 21.95 | 22.60 | 265,326 | +0.52(+2.36%) |
Jan 30, 2023 | 22.11 | 22.37 | 21.99 | 22.08 | 139,628 | -0.26(-1.16%) |
Jan 27, 2023 | 21.94 | 22.49 | 21.94 | 22.34 | 155,735 | +0.18(+0.81%) |
Jan 26, 2023 | 22.24 | 22.33 | 21.96 | 22.16 | 109,730 | +0.20(+0.91%) |
Jan 25, 2023 | 21.43 | 22.05 | 21.42 | 21.96 | 157,219 | +0.22(+1.01%) |
Jan 24, 2023 | 21.70 | 21.89 | 21.62 | 21.74 | 121,124 | -0.07(-0.32%) |
Jan 23, 2023 | 21.32 | 21.81 | 21.18 | 21.81 | 218,352 | +0.57(+2.68%) |
Jan 20, 2023 | 20.92 | 21.32 | 20.81 | 21.24 | 113,300 | +0.25(+1.19%) |
Jan 19, 2023 | 21.07 | 21.26 | 20.80 | 20.99 | 130,894 | -0.16(-0.76%) |
Jan 18, 2023 | 21.50 | 21.85 | 21.14 | 21.15 | 319,517 | -0.31(-1.44%) |
Jan 17, 2023 | 21.22 | 21.52 | 21.00 | 21.46 | 248,530 | +0.35(+1.66%) |
Jan 13, 2023 | 21.23 | 21.64 | 21.11 | 21.11 | 245,776 | -0.40(-1.86%) |
Jan 12, 2023 | 20.74 | 21.52 | 20.64 | 21.51 | 256,236 | +0.91(+4.42%) |
Jan 11, 2023 | 20.54 | 20.64 | 20.40 | 20.60 | 154,022 | +0.13(+0.64%) |
Jan 10, 2023 | 20.07 | 20.48 | 19.98 | 20.47 | 228,936 | +0.27(+1.34%) |
Jan 09, 2023 | 20.19 | 20.67 | 20.11 | 20.20 | 234,378 | +0.26(+1.30%) |
Jan 06, 2023 | 19.65 | 20.00 | 19.33 | 19.94 | 154,036 | +0.38(+1.94%) |
Jan 05, 2023 | 19.72 | 19.76 | 19.39 | 19.56 | 102,201 | -0.39(-1.95%) |
Jan 04, 2023 | 19.70 | 19.99 | 19.69 | 19.95 | 177,352 | +0.49(+2.52%) |
Jan 03, 2023 | 19.54 | 19.77 | 19.23 | 19.46 | 229,711 | +0.12(+0.62%) |
Dec 30, 2022 | 19.17 | 19.64 | 19.17 | 19.34 | 285,651 | -0.03(-0.15%) |
Dec 29, 2022 | 18.93 | 19.45 | 18.81 | 19.37 | 165,574 | +0.59(+3.14%) |
Dec 28, 2022 | 18.95 | 19.26 | 18.73 | 18.78 | 159,200 | -0.37(-1.93%) |
Dec 27, 2022 | 19.10 | 19.16 | 18.93 | 19.15 | 85,882 | +0.05(+0.26%) |
Dec 23, 2022 | 19.10 | 19.15 | 18.90 | 19.10 | 115,037 | +0.00(+0.00%) |
Dec 22, 2022 | 19.39 | 19.54 | 18.75 | 19.10 | 351,511 | -0.48(-2.45%) |
Dec 21, 2022 | 19.39 | 19.64 | 19.35 | 19.58 | 342,934 | +0.32(+1.66%) |
Dec 20, 2022 | 19.40 | 19.59 | 19.23 | 19.26 | 184,181 | -0.24(-1.23%) |
Dec 19, 2022 | 19.49 | 19.79 | 19.40 | 19.50 | 200,059 | +0.09(+0.46%) |
Dec 16, 2022 | 20.28 | 20.48 | 19.38 | 19.41 | 285,738 | -0.98(-4.81%) |
Dec 15, 2022 | 20.53 | 20.75 | 20.23 | 20.39 | 217,994 | -0.43(-2.07%) |
Dec 14, 2022 | 20.78 | 21.12 | 20.56 | 20.82 | 264,159 | +0.04(+0.19%) |
Dec 13, 2022 | 21.49 | 21.69 | 20.65 | 20.78 | 250,743 | -0.15(-0.72%) |
Dec 12, 2022 | 21.15 | 21.57 | 20.83 | 20.93 | 441,255 | +0.56(+2.75%) |
Dec 09, 2022 | 20.41 | 20.66 | 20.33 | 20.37 | 129,373 | -0.15(-0.73%) |
Dec 08, 2022 | 20.45 | 20.73 | 20.32 | 20.52 | 351,329 | +0.17(+0.84%) |
Dec 07, 2022 | 20.59 | 20.66 | 20.30 | 20.35 | 206,913 | -0.27(-1.31%) |
Dec 06, 2022 | 21.02 | 21.06 | 20.59 | 20.62 | 177,017 | -0.30(-1.43%) |
Dec 05, 2022 | 20.81 | 21.17 | 20.69 | 20.92 | 196,631 | -0.04(-0.19%) |
Dec 02, 2022 | 21.27 | 21.43 | 20.87 | 20.96 | 332,779 | -0.70(-3.23%) |
Dec 01, 2022 | 21.58 | 21.73 | 21.38 | 21.66 | 175,947 | +0.10(+0.46%) |
Nov 30, 2022 | 21.39 | 21.72 | 20.96 | 21.56 | 309,771 | +0.43(+2.04%) |
Nov 29, 2022 | 21.37 | 21.44 | 21.09 | 21.13 | 222,329 | -0.16(-0.75%) |
Nov 28, 2022 | 21.48 | 21.81 | 21.28 | 21.29 | 205,516 | -0.43(-1.98%) |
Nov 25, 2022 | 21.68 | 21.77 | 21.47 | 21.72 | 57,749 | +0.13(+0.60%) |
Nov 23, 2022 | 21.44 | 21.88 | 21.44 | 21.59 | 160,594 | +0.10(+0.47%) |
Nov 22, 2022 | 21.46 | 21.54 | 21.18 | 21.49 | 403,516 | +0.21(+0.99%) |
Nov 21, 2022 | 21.04 | 21.39 | 20.83 | 21.28 | 272,278 | +0.03(+0.14%) |
Nov 18, 2022 | 21.57 | 21.57 | 21.10 | 21.25 | 252,837 | -0.10(-0.47%) |
Nov 17, 2022 | 21.08 | 21.60 | 20.93 | 21.35 | 273,887 | -0.11(-0.51%) |
Nov 16, 2022 | 21.81 | 22.07 | 21.44 | 21.46 | 462,946 | -0.50(-2.28%) |
Nov 15, 2022 | 22.05 | 22.68 | 21.73 | 21.96 | 435,668 | +0.22(+1.01%) |
Nov 14, 2022 | 21.46 | 22.01 | 21.10 | 21.74 | 414,209 | -0.02(-0.09%) |
Nov 11, 2022 | 21.49 | 21.97 | 20.95 | 21.76 | 526,658 | +0.41(+1.92%) |
Nov 10, 2022 | 18.80 | 21.45 | 18.71 | 21.35 | 1,050,393 | +3.58(+20.15%) |
Nov 09, 2022 | 18.15 | 18.15 | 17.66 | 17.77 | 422,645 | -0.45(-2.47%) |
Nov 08, 2022 | 17.91 | 18.39 | 17.86 | 18.22 | 208,587 | +0.28(+1.56%) |
Nov 07, 2022 | 18.07 | 18.10 | 17.63 | 17.94 | 325,020 | -0.10(-0.55%) |
Nov 04, 2022 | 18.04 | 18.14 | 17.62 | 18.04 | 233,205 | +0.39(+2.21%) |
Nov 03, 2022 | 17.46 | 17.92 | 17.37 | 17.65 | 270,167 | -0.03(-0.17%) |
Nov 02, 2022 | 18.51 | 17.65 | 17.68 | 373,647 | -0.83(-4.48%) | |
Nov 01, 2022 | 19.32 | 19.43 | 18.45 | 18.51 | 379,198 | -0.58(-3.04%) |
Oct 31, 2022 | 18.92 | 19.17 | 18.88 | 19.09 | 207,548 | +0.00(+0.00%) |
Oct 28, 2022 | 19.15 | 19.15 | 18.89 | 19.09 | 288,556 | -0.06(-0.31%) |
Oct 27, 2022 | 18.71 | 19.19 | 18.70 | 19.15 | 383,312 | +0.44(+2.35%) |
Oct 26, 2022 | 18.34 | 19.19 | 18.24 | 18.71 | 467,105 | +0.33(+1.80%) |
Oct 25, 2022 | 17.84 | 18.40 | 17.79 | 18.38 | 543,752 | +0.59(+3.32%) |
Oct 24, 2022 | 17.65 | 17.82 | 17.41 | 17.79 | 469,111 | +0.15(+0.85%) |
Oct 21, 2022 | 17.03 | 17.68 | 16.98 | 17.64 | 334,270 | +0.61(+3.58%) |
Oct 20, 2022 | 17.28 | 17.49 | 17.00 | 17.03 | 321,172 | -0.13(-0.76%) |
Oct 19, 2022 | 17.08 | 17.22 | 16.86 | 17.16 | 333,995 | -0.09(-0.52%) |
Oct 18, 2022 | 17.39 | 17.65 | 17.11 | 17.25 | 424,806 | +0.23(+1.35%) |
Oct 17, 2022 | 16.67 | 17.14 | 16.62 | 17.02 | 506,050 | +0.65(+3.97%) |
Oct 14, 2022 | 17.10 | 17.11 | 16.34 | 16.37 | 467,196 | -0.47(-2.79%) |
Oct 13, 2022 | 15.87 | 16.97 | 15.77 | 16.84 | 668,278 | +0.58(+3.57%) |
Oct 12, 2022 | 16.09 | 16.32 | 15.98 | 16.26 | 295,698 | +0.02(+0.12%) |
Oct 11, 2022 | 16.17 | 16.83 | 15.94 | 16.24 | 466,103 | -0.04(-0.25%) |
Oct 10, 2022 | 16.53 | 16.69 | 16.26 | 16.28 | 204,438 | -0.09(-0.55%) |
Oct 07, 2022 | 16.44 | 16.46 | 16.16 | 16.37 | 453,935 | -0.25(-1.50%) |
Oct 06, 2022 | 16.82 | 16.94 | 16.48 | 16.62 | 419,249 | -0.20(-1.19%) |
Oct 05, 2022 | 16.54 | 16.96 | 16.54 | 16.82 | 453,837 | -0.06(-0.36%) |
Oct 04, 2022 | 16.26 | 17.04 | 16.25 | 16.88 | 464,226 | +1.00(+6.30%) |
Oct 03, 2022 | 15.59 | 15.93 | 15.24 | 15.88 | 382,400 | +0.55(+3.59%) |
Sep 30, 2022 | 15.69 | 15.81 | 15.31 | 15.33 | 264,161 | -0.43(-2.73%) |
Sep 29, 2022 | 16.01 | 16.01 | 15.47 | 15.76 | 631,419 | -0.47(-2.90%) |
Sep 28, 2022 | 15.85 | 16.29 | 15.81 | 16.23 | 438,234 | +0.37(+2.33%) |
Sep 27, 2022 | 15.70 | 16.15 | 15.61 | 15.86 | 394,135 | +0.36(+2.32%) |
Sep 26, 2022 | 15.50 | 15.78 | 15.23 | 15.50 | 397,785 | -0.06(-0.39%) |
Sep 23, 2022 | 16.09 | 16.20 | 15.45 | 15.56 | 413,205 | -0.90(-5.47%) |
Sep 22, 2022 | 16.66 | 16.73 | 16.41 | 16.46 | 303,577 | -0.25(-1.50%) |
Sep 21, 2022 | 17.36 | 17.37 | 16.71 | 16.71 | 344,338 | -0.53(-3.07%) |
Sep 20, 2022 | 17.39 | 17.42 | 17.20 | 17.24 | 244,949 | -0.34(-1.93%) |
Sep 19, 2022 | 17.25 | 17.71 | 17.25 | 17.58 | 255,342 | +0.11(+0.63%) |
Sep 16, 2022 | 17.37 | 17.50 | 17.22 | 17.47 | 454,466 | -0.10(-0.57%) |
Sep 15, 2022 | 17.73 | 17.92 | 17.54 | 17.57 | 420,094 | -0.27(-1.51%) |
Sep 14, 2022 | 17.86 | 18.07 | 17.71 | 17.84 | 302,274 | -0.07(-0.39%) |
Sep 13, 2022 | 18.20 | 18.35 | 17.70 | 17.91 | 408,258 | -0.81(-4.33%) |
Sep 12, 2022 | 18.99 | 19.08 | 18.52 | 18.72 | 523,233 | -0.12(-0.64%) |
Sep 09, 2022 | 18.58 | 19.01 | 18.58 | 18.84 | 565,413 | +0.42(+2.28%) |
Sep 08, 2022 | 17.83 | 18.46 | 17.66 | 18.42 | 606,140 | +0.48(+2.68%) |
Sep 07, 2022 | 17.56 | 17.97 | 17.39 | 17.94 | 309,591 | +0.29(+1.64%) |
Sep 06, 2022 | 17.84 | 17.88 | 17.53 | 17.65 | 502,794 | -0.10(-0.56%) |
Sep 02, 2022 | 17.94 | 18.02 | 17.62 | 17.75 | 288,328 | +0.07(+0.40%) |
Sep 01, 2022 | 18.08 | 18.08 | 17.41 | 17.68 | 498,266 | -0.58(-3.18%) |
Aug 31, 2022 | 18.56 | 18.63 | 18.21 | 18.26 | 395,533 | -0.28(-1.51%) |
Aug 30, 2022 | 19.18 | 19.26 | 18.44 | 18.54 | 602,074 | -0.48(-2.52%) |
Aug 29, 2022 | 18.93 | 19.13 | 18.74 | 19.02 | 297,300 | -0.18(-0.94%) |
Aug 26, 2022 | 20.51 | 20.63 | 19.16 | 19.20 | 430,948 | -1.32(-6.43%) |
Aug 25, 2022 | 20.11 | 20.55 | 19.95 | 20.52 | 358,267 | +0.57(+2.86%) |
Aug 24, 2022 | 19.44 | 19.99 | 19.44 | 19.95 | 284,442 | +0.38(+1.94%) |
Aug 23, 2022 | 19.49 | 19.78 | 19.36 | 19.57 | 226,200 | +0.03(+0.15%) |
Aug 22, 2022 | 19.88 | 19.88 | 19.33 | 19.54 | 366,899 | -0.57(-2.83%) |
Aug 19, 2022 | 20.34 | 20.34 | 19.85 | 20.11 | 328,356 | -0.27(-1.32%) |
Aug 18, 2022 | 20.65 | 20.65 | 20.32 | 20.38 | 225,745 | -0.20(-0.97%) |
Aug 17, 2022 | 20.76 | 20.86 | 20.41 | 20.58 | 407,200 | -0.32(-1.53%) |
Aug 16, 2022 | 21.24 | 21.25 | 20.89 | 20.90 | 494,309 | -0.34(-1.60%) |
Aug 15, 2022 | 21.32 | 21.49 | 21.19 | 21.24 | 327,970 | -0.34(-1.58%) |
Aug 12, 2022 | 20.92 | 21.77 | 20.58 | 21.58 | 690,203 | +0.72(+3.45%) |
Aug 11, 2022 | 21.81 | 21.88 | 20.01 | 20.86 | 1,067,179 | -0.62(-2.89%) |
Aug 10, 2022 | 24.61 | 25.00 | 21.43 | 21.48 | 990,677 | -4.32(-16.74%) |
Aug 09, 2022 | 26.18 | 26.18 | 25.64 | 25.80 | 159,305 | -0.37(-1.41%) |
Aug 08, 2022 | 26.72 | 26.91 | 26.00 | 26.17 | 259,458 | -0.57(-2.13%) |
Aug 05, 2022 | 26.31 | 26.80 | 26.23 | 26.74 | 99,640 | +0.02(+0.07%) |
Aug 04, 2022 | 26.61 | 27.07 | 26.58 | 26.72 | 134,182 | +0.13(+0.49%) |
Aug 03, 2022 | 26.48 | 26.78 | 26.22 | 26.59 | 217,083 | +0.38(+1.45%) |
Aug 02, 2022 | 26.37 | 26.46 | 25.88 | 26.21 | 251,152 | -0.55(-2.06%) |
Aug 01, 2022 | 26.35 | 26.89 | 26.30 | 26.76 | 138,591 | +0.28(+1.06%) |
Jul 29, 2022 | 25.72 | 26.52 | 25.61 | 26.48 | 155,382 | +0.72(+2.80%) |
Jul 28, 2022 | 25.74 | 25.84 | 25.37 | 25.76 | 260,210 | +0.16(+0.63%) |
Jul 27, 2022 | 25.61 | 25.83 | 25.30 | 25.60 | 180,618 | +0.37(+1.47%) |
Jul 26, 2022 | 26.14 | 26.14 | 25.09 | 25.23 | 211,520 | -0.89(-3.41%) |
Jul 25, 2022 | 25.80 | 26.12 | 25.55 | 26.12 | 122,743 | +0.49(+1.91%) |
Jul 22, 2022 | 26.16 | 26.20 | 25.49 | 25.63 | 99,017 | -0.41(-1.57%) |
Jul 21, 2022 | 25.81 | 26.04 | 25.60 | 26.04 | 107,254 | +0.06(+0.23%) |
Jul 20, 2022 | 26.09 | 26.09 | 25.49 | 25.98 | 214,654 | -0.22(-0.84%) |
Jul 19, 2022 | 25.47 | 26.22 | 25.47 | 26.20 | 184,920 | +0.98(+3.89%) |
Jul 18, 2022 | 24.41 | 25.25 | 24.41 | 25.22 | 257,610 | +1.18(+4.91%) |
Jul 15, 2022 | 23.97 | 24.10 | 23.64 | 24.04 | 148,350 | +0.46(+1.95%) |
Jul 14, 2022 | 23.38 | 23.77 | 23.02 | 23.58 | 132,628 | -0.20(-0.84%) |
Jul 13, 2022 | 24.09 | 24.09 | 23.42 | 23.78 | 196,714 | -0.66(-2.70%) |
Jul 12, 2022 | 24.34 | 24.75 | 24.27 | 24.44 | 133,996 | +0.01(+0.04%) |
Jul 11, 2022 | 24.43 | 24.50 | 24.01 | 24.43 | 155,211 | -0.26(-1.05%) |
Jul 08, 2022 | 25.00 | 25.12 | 24.56 | 24.69 | 197,564 | -0.34(-1.36%) |
Jul 07, 2022 | 24.51 | 25.07 | 24.35 | 25.03 | 154,885 | +0.77(+3.17%) |
Jul 06, 2022 | 24.56 | 24.70 | 23.90 | 24.26 | 151,694 | -0.27(-1.10%) |
Jul 05, 2022 | 24.29 | 24.55 | 23.98 | 24.53 | 194,355 | -0.27(-1.09%) |
Jul 01, 2022 | 24.51 | 24.84 | 24.23 | 24.80 | 81,751 | +0.18(+0.73%) |
Jun 30, 2022 | 23.79 | 24.68 | 23.48 | 24.62 | 212,984 | +0.49(+2.03%) |
Jun 29, 2022 | 24.83 | 24.83 | 24.04 | 24.13 | 260,933 | -0.56(-2.27%) |
Jun 28, 2022 | 25.09 | 25.43 | 24.66 | 24.69 | 263,623 | -0.21(-0.84%) |
Jun 27, 2022 | 25.08 | 25.08 | 24.41 | 24.90 | 167,537 | -0.05(-0.20%) |
Jun 24, 2022 | 24.27 | 24.99 | 24.27 | 24.95 | 199,565 | +0.76(+3.14%) |
Jun 23, 2022 | 23.59 | 24.30 | 23.53 | 24.19 | 332,585 | +1.00(+4.31%) |
Jun 22, 2022 | 23.15 | 23.45 | 22.82 | 23.19 | 223,401 | -0.37(-1.57%) |
Jun 21, 2022 | 23.44 | 23.75 | 23.27 | 23.56 | 213,976 | +0.76(+3.33%) |
Jun 17, 2022 | 22.36 | 23.00 | 22.31 | 22.80 | 259,442 | +0.47(+2.10%) |
Jun 16, 2022 | 22.91 | 23.05 | 22.29 | 22.33 | 343,802 | -1.33(-5.62%) |
Jun 15, 2022 | 24.04 | 24.09 | 23.26 | 23.66 | 295,546 | -0.09(-0.38%) |
Jun 14, 2022 | 24.40 | 24.40 | 23.61 | 23.75 | 260,849 | -0.51(-2.10%) |
Jun 13, 2022 | 23.43 | 24.61 | 23.43 | 24.26 | 389,897 | -0.17(-0.70%) |
Jun 10, 2022 | 25.03 | 25.21 | 24.34 | 24.43 | 269,069 | -1.30(-5.05%) |
Jun 09, 2022 | 26.22 | 26.22 | 25.61 | 25.73 | 242,983 | -0.63(-2.39%) |
Jun 08, 2022 | 26.66 | 26.74 | 25.96 | 26.36 | 325,305 | -0.52(-1.93%) |
Jun 07, 2022 | 26.64 | 26.96 | 26.40 | 26.88 | 299,945 | -0.14(-0.52%) |
Jun 06, 2022 | 27.71 | 27.77 | 26.97 | 27.02 | 216,101 | +0.09(+0.33%) |
Jun 03, 2022 | 26.95 | 27.24 | 26.77 | 26.93 | 178,937 | -0.44(-1.61%) |
Jun 02, 2022 | 26.84 | 27.72 | 26.84 | 27.37 | 315,665 | +0.48(+1.79%) |
Jun 01, 2022 | 26.00 | 27.91 | 26.00 | 26.89 | 1,018,549 | +1.92(+7.69%) |
May 31, 2022 | 24.87 | 25.38 | 24.59 | 24.97 | 405,599 | +0.02(+0.08%) |
May 27, 2022 | 24.02 | 25.03 | 23.84 | 24.95 | 316,160 | +1.19(+5.01%) |
May 26, 2022 | 23.59 | 23.95 | 23.40 | 23.76 | 250,762 | +0.32(+1.37%) |
May 25, 2022 | 22.97 | 23.52 | 22.91 | 23.44 | 156,968 | +0.35(+1.52%) |
May 24, 2022 | 23.36 | 23.47 | 22.69 | 23.09 | 233,298 | -0.74(-3.11%) |
May 23, 2022 | 23.38 | 23.95 | 23.23 | 23.83 | 147,265 | +0.70(+3.03%) |
May 20, 2022 | 23.18 | 23.35 | 22.54 | 23.13 | 249,902 | +0.23(+1.00%) |
May 19, 2022 | 22.84 | 23.26 | 22.64 | 22.90 | 289,242 | -0.27(-1.17%) |
May 18, 2022 | 23.36 | 23.83 | 22.69 | 23.17 | 595,701 | -0.63(-2.65%) |
May 17, 2022 | 23.24 | 23.80 | 23.06 | 23.80 | 331,252 | +0.97(+4.25%) |
May 16, 2022 | 23.30 | 23.38 | 22.49 | 22.83 | 277,588 | -0.48(-2.06%) |
May 13, 2022 | 21.97 | 23.43 | 21.97 | 23.31 | 303,883 | +1.68(+7.77%) |
May 12, 2022 | 21.09 | 21.78 | 20.96 | 21.63 | 355,553 | +0.31(+1.45%) |
May 11, 2022 | 21.69 | 22.25 | 21.08 | 21.32 | 412,979 | -0.49(-2.25%) |
May 10, 2022 | 22.84 | 23.05 | 21.27 | 21.81 | 650,553 | -0.54(-2.42%) |
May 09, 2022 | 23.24 | 23.36 | 22.22 | 22.35 | 498,867 | -1.46(-6.13%) |
May 06, 2022 | 23.86 | 24.03 | 23.33 | 23.81 | 180,670 | -0.24(-1.00%) |
May 05, 2022 | 24.35 | 24.71 | 23.71 | 24.05 | 200,266 | -0.64(-2.59%) |
May 04, 2022 | 24.09 | 24.80 | 23.74 | 24.69 | 336,500 | +0.58(+2.41%) |
May 03, 2022 | 24.94 | 24.94 | 24.11 | 24.11 | 280,526 | -0.74(-2.98%) |
May 02, 2022 | 23.71 | 24.86 | 23.55 | 24.85 | 391,112 | +1.07(+4.50%) |
Apr 29, 2022 | 25.98 | 26.52 | 23.64 | 23.78 | 2,005,650 | -2.46(-9.37%) |
Apr 28, 2022 | 25.96 | 26.49 | 25.41 | 26.24 | 164,860 | +0.44(+1.71%) |
Apr 27, 2022 | 25.53 | 26.03 | 25.44 | 25.80 | 241,485 | +0.29(+1.14%) |
Apr 26, 2022 | 26.39 | 26.46 | 25.27 | 25.51 | 257,720 | -1.04(-3.92%) |
Apr 25, 2022 | 25.44 | 26.65 | 25.11 | 26.55 | 333,375 | +0.85(+3.31%) |
Apr 22, 2022 | 26.35 | 26.46 | 25.66 | 25.70 | 161,129 | -0.82(-3.09%) |
Apr 21, 2022 | 27.55 | 27.82 | 26.40 | 26.52 | 337,223 | -0.72(-2.64%) |
Apr 20, 2022 | 27.62 | 27.84 | 27.20 | 27.24 | 120,091 | -0.04(-0.15%) |
Apr 19, 2022 | 26.03 | 27.32 | 26.01 | 27.28 | 146,213 | +1.23(+4.72%) |
Apr 18, 2022 | 26.35 | 26.48 | 25.82 | 26.05 | 134,637 | -0.58(-2.18%) |
Apr 14, 2022 | 26.47 | 26.93 | 26.46 | 26.63 | 143,227 | +0.31(+1.18%) |
Apr 13, 2022 | 25.48 | 26.44 | 25.48 | 26.32 | 142,582 | +0.89(+3.50%) |
Apr 12, 2022 | 25.32 | 25.59 | 25.12 | 25.43 | 158,230 | +0.35(+1.40%) |
Apr 11, 2022 | 25.75 | 25.75 | 25.03 | 25.08 | 174,160 | -0.85(-3.28%) |
Apr 08, 2022 | 26.12 | 26.12 | 25.61 | 25.93 | 215,540 | -0.13(-0.50%) |
Apr 07, 2022 | 25.65 | 26.18 | 25.38 | 26.06 | 134,295 | +0.32(+1.24%) |
Apr 06, 2022 | 26.16 | 26.30 | 25.55 | 25.74 | 506,855 | -0.82(-3.09%) |
Apr 05, 2022 | 27.54 | 27.95 | 26.53 | 26.56 | 226,392 | -0.89(-3.24%) |
Apr 04, 2022 | 26.23 | 27.50 | 26.23 | 27.45 | 400,384 | +1.24(+4.73%) |