Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.15 | 20.15 | 19.89 | 19.97 | 18,341 | +0.01(+0.05%) |
Mar 30, 2023 | 20.31 | 20.38 | 19.78 | 19.96 | 54,629 | -0.48(-2.33%) |
Mar 29, 2023 | 20.38 | 20.50 | 20.10 | 20.43 | 61,319 | +0.05(+0.24%) |
Mar 28, 2023 | 20.43 | 20.57 | 20.23 | 20.39 | 29,355 | -0.03(-0.14%) |
Mar 27, 2023 | 20.35 | 20.57 | 20.05 | 20.42 | 56,505 | +0.12(+0.57%) |
Mar 24, 2023 | 20.02 | 20.81 | 20.02 | 20.30 | 67,004 | +0.07(+0.34%) |
Mar 23, 2023 | 20.19 | 20.67 | 19.76 | 20.23 | 57,810 | +0.05(+0.24%) |
Mar 22, 2023 | 20.56 | 20.90 | 20.12 | 20.18 | 29,560 | -0.49(-2.35%) |
Mar 21, 2023 | 20.64 | 20.78 | 20.36 | 20.67 | 68,116 | +0.27(+1.33%) |
Mar 20, 2023 | 20.59 | 20.70 | 20.29 | 20.40 | 44,899 | +0.07(+0.33%) |
Mar 17, 2023 | 20.80 | 20.82 | 20.19 | 20.33 | 106,494 | -0.65(-3.10%) |
Mar 16, 2023 | 19.76 | 21.59 | 19.23 | 20.98 | 107,021 | +0.92(+4.60%) |
Mar 15, 2023 | 19.82 | 20.35 | 19.66 | 20.06 | 34,150 | -0.06(-0.29%) |
Mar 14, 2023 | 20.86 | 22.32 | 19.89 | 20.11 | 58,151 | +0.33(+1.67%) |
Mar 13, 2023 | 22.39 | 22.59 | 19.16 | 19.78 | 159,348 | -2.84(-12.56%) |
Mar 10, 2023 | 23.50 | 23.50 | 22.25 | 22.63 | 132,812 | -0.99(-4.19%) |
Mar 09, 2023 | 23.90 | 24.01 | 23.36 | 23.62 | 49,290 | -0.50(-2.09%) |
Mar 08, 2023 | 24.02 | 24.27 | 23.82 | 24.12 | 50,719 | -0.03(-0.12%) |
Mar 07, 2023 | 24.31 | 24.37 | 23.88 | 24.15 | 25,896 | -0.18(-0.76%) |
Mar 06, 2023 | 24.60 | 24.77 | 24.26 | 24.34 | 25,838 | -0.12(-0.48%) |
Mar 03, 2023 | 24.64 | 24.69 | 24.23 | 24.45 | 24,712 | -0.09(-0.36%) |
Mar 02, 2023 | 24.79 | 24.79 | 24.54 | 24.54 | 33,919 | -0.19(-0.78%) |
Mar 01, 2023 | 24.76 | 24.84 | 24.66 | 24.73 | 28,350 | -0.02(-0.08%) |
Feb 28, 2023 | 24.76 | 24.94 | 24.69 | 24.75 | 18,218 | -0.04(-0.16%) |
Feb 27, 2023 | 25.01 | 25.18 | 24.56 | 24.79 | 98,490 | -0.15(-0.58%) |
Feb 24, 2023 | 25.03 | 25.09 | 24.66 | 24.94 | 37,782 | -0.05(-0.19%) |
Feb 23, 2023 | 24.91 | 25.11 | 24.91 | 24.99 | 19,780 | +0.03(+0.12%) |
Feb 22, 2023 | 24.91 | 25.12 | 24.79 | 24.96 | 21,652 | -0.04(-0.16%) |
Feb 21, 2023 | 25.01 | 25.18 | 24.89 | 25.00 | 11,384 | -0.18(-0.73%) |
Feb 17, 2023 | 25.17 | 25.18 | 24.93 | 25.18 | 18,582 | +0.08(+0.31%) |
Feb 16, 2023 | 24.84 | 25.10 | 24.07 | 25.10 | 20,493 | +0.08(+0.31%) |
Feb 15, 2023 | 25.11 | 25.11 | 24.90 | 25.02 | 17,113 | +0.04(+0.16%) |
Feb 14, 2023 | 25.00 | 25.18 | 24.82 | 24.99 | 17,200 | -0.09(-0.35%) |
Feb 13, 2023 | 24.65 | 25.15 | 24.63 | 25.07 | 26,981 | +0.36(+1.45%) |
Feb 10, 2023 | 24.63 | 24.82 | 24.58 | 24.71 | 54,313 | +0.14(+0.55%) |
Feb 09, 2023 | 24.79 | 24.84 | 24.37 | 24.58 | 89,303 | -0.06(-0.24%) |
Feb 08, 2023 | 24.99 | 24.99 | 24.48 | 24.64 | 127,696 | -0.20(-0.82%) |
Feb 07, 2023 | 24.72 | 25.00 | 24.55 | 24.84 | 35,828 | +0.14(+0.59%) |
Feb 06, 2023 | 24.84 | 25.01 | 24.53 | 24.69 | 18,526 | -0.08(-0.31%) |
Feb 03, 2023 | 24.82 | 25.10 | 24.68 | 24.77 | 28,592 | -0.04(-0.16%) |
Feb 02, 2023 | 24.58 | 24.82 | 24.50 | 24.81 | 17,762 | +0.23(+0.94%) |
Feb 01, 2023 | 24.04 | 24.76 | 23.77 | 24.58 | 45,401 | +0.53(+2.21%) |
Jan 31, 2023 | 23.55 | 24.05 | 23.52 | 24.05 | 42,337 | +0.49(+2.09%) |
Jan 30, 2023 | 23.55 | 23.61 | 23.23 | 23.55 | 26,723 | +0.00(+0.00%) |
Jan 27, 2023 | 21.25 | 23.93 | 21.10 | 23.55 | 98,905 | +2.51(+11.93%) |
Jan 26, 2023 | 21.04 | 21.05 | 20.63 | 21.04 | 15,046 | +0.12(+0.55%) |
Jan 25, 2023 | 20.97 | 21.06 | 20.86 | 20.93 | 45,430 | -0.07(-0.32%) |
Jan 24, 2023 | 20.96 | 21.06 | 20.96 | 21.00 | 15,088 | -0.04(-0.18%) |
Jan 23, 2023 | 21.01 | 21.18 | 20.96 | 21.03 | 41,900 | -0.06(-0.27%) |
Jan 20, 2023 | 20.97 | 21.32 | 20.97 | 21.09 | 12,639 | +0.07(+0.32%) |
Jan 19, 2023 | 20.98 | 21.31 | 20.76 | 21.02 | 28,370 | -0.13(-0.59%) |
Jan 18, 2023 | 21.09 | 21.58 | 20.98 | 21.15 | 14,869 | -0.05(-0.23%) |
Jan 17, 2023 | 21.38 | 21.41 | 21.06 | 21.20 | 8,990 | -0.02(-0.09%) |
Jan 13, 2023 | 21.09 | 21.49 | 21.09 | 21.22 | 6,134 | +0.06(+0.27%) |
Jan 12, 2023 | 21.00 | 21.33 | 20.84 | 21.16 | 27,343 | +0.15(+0.74%) |
Jan 11, 2023 | 20.82 | 21.37 | 20.82 | 21.01 | 20,690 | +0.16(+0.79%) |
Jan 10, 2023 | 20.67 | 21.25 | 20.67 | 20.84 | 24,196 | +0.17(+0.84%) |
Jan 09, 2023 | 20.26 | 21.12 | 20.26 | 20.67 | 26,075 | +0.39(+1.90%) |
Jan 06, 2023 | 20.28 | 20.45 | 20.18 | 20.28 | 193,196 | +0.12(+0.57%) |
Jan 05, 2023 | 20.22 | 20.31 | 20.09 | 20.16 | 48,239 | +0.00(+0.00%) |
Jan 04, 2023 | 20.47 | 20.47 | 20.08 | 20.16 | 29,705 | -0.18(-0.90%) |
Jan 03, 2023 | 20.47 | 20.57 | 20.24 | 20.35 | 21,425 | -0.11(-0.52%) |
Dec 30, 2022 | 20.45 | 20.62 | 20.28 | 20.45 | 19,221 | +0.08(+0.38%) |
Dec 29, 2022 | 20.46 | 20.67 | 20.28 | 20.38 | 14,022 | +0.10(+0.48%) |
Dec 28, 2022 | 20.67 | 20.67 | 20.19 | 20.28 | 13,257 | -0.26(-1.27%) |
Dec 27, 2022 | 20.06 | 20.80 | 20.06 | 20.54 | 13,074 | +0.43(+2.16%) |
Dec 23, 2022 | 20.18 | 20.37 | 19.90 | 20.11 | 8,937 | +0.14(+0.68%) |
Dec 22, 2022 | 19.93 | 20.16 | 19.72 | 19.97 | 12,243 | -0.03(-0.14%) |
Dec 21, 2022 | 19.98 | 20.17 | 19.83 | 20.00 | 12,893 | +0.30(+1.52%) |
Dec 20, 2022 | 19.75 | 19.94 | 19.67 | 19.70 | 12,333 | +0.08(+0.39%) |
Dec 19, 2022 | 19.74 | 19.94 | 19.48 | 19.62 | 54,115 | +0.00(+0.00%) |
Dec 16, 2022 | 19.56 | 19.99 | 19.43 | 19.62 | 29,591 | -0.10(-0.49%) |
Dec 15, 2022 | 19.76 | 20.02 | 19.60 | 19.72 | 8,421 | +0.06(+0.29%) |
Dec 14, 2022 | 19.80 | 20.04 | 19.65 | 19.66 | 11,545 | +0.09(+0.44%) |
Dec 13, 2022 | 20.16 | 20.57 | 19.48 | 19.58 | 55,106 | -0.48(-2.41%) |
Dec 12, 2022 | 19.99 | 20.13 | 19.90 | 20.06 | 6,966 | +0.10(+0.48%) |
Dec 09, 2022 | 20.03 | 20.03 | 19.81 | 19.96 | 5,132 | -0.03(-0.15%) |
Dec 08, 2022 | 19.89 | 20.08 | 19.65 | 19.99 | 23,914 | +0.13(+0.63%) |
Dec 07, 2022 | 19.86 | 20.09 | 19.56 | 19.87 | 15,096 | +0.07(+0.34%) |
Dec 06, 2022 | 19.89 | 20.09 | 19.56 | 19.80 | 20,958 | -0.06(-0.29%) |
Dec 05, 2022 | 19.82 | 20.04 | 19.32 | 19.86 | 55,918 | -0.11(-0.53%) |
Dec 02, 2022 | 19.60 | 20.04 | 19.22 | 19.96 | 13,082 | +0.26(+1.32%) |
Dec 01, 2022 | 19.84 | 19.84 | 19.37 | 19.70 | 11,171 | +0.00(+0.00%) |
Nov 30, 2022 | 19.88 | 20.01 | 19.57 | 19.70 | 29,002 | -0.14(-0.73%) |
Nov 29, 2022 | 19.95 | 20.06 | 19.60 | 19.85 | 6,377 | -0.06(-0.29%) |
Nov 28, 2022 | 20.02 | 20.09 | 19.42 | 19.90 | 13,231 | -0.09(-0.43%) |
Nov 25, 2022 | 19.57 | 20.21 | 19.57 | 19.99 | 6,443 | +0.00(+0.00%) |
Nov 23, 2022 | 19.78 | 20.73 | 19.67 | 19.99 | 29,086 | +0.07(+0.34%) |
Nov 22, 2022 | 19.47 | 19.92 | 18.83 | 19.92 | 6,552 | +0.55(+2.84%) |
Nov 21, 2022 | 19.10 | 19.60 | 18.98 | 19.37 | 7,073 | +0.20(+1.06%) |
Nov 18, 2022 | 18.84 | 19.61 | 18.84 | 19.17 | 6,901 | +0.51(+2.74%) |
Nov 17, 2022 | 18.75 | 18.82 | 18.54 | 18.66 | 9,991 | -0.09(-0.46%) |
Nov 16, 2022 | 18.75 | 18.99 | 17.65 | 18.75 | 9,820 | -0.05(-0.26%) |
Nov 15, 2022 | 19.07 | 19.27 | 18.79 | 18.79 | 43,255 | -0.11(-0.56%) |
Nov 14, 2022 | 18.87 | 19.30 | 18.67 | 18.90 | 18,101 | -0.12(-0.61%) |
Nov 11, 2022 | 18.91 | 19.22 | 18.79 | 19.02 | 45,041 | -0.08(-0.40%) |
Nov 10, 2022 | 18.88 | 19.51 | 18.63 | 19.09 | 12,287 | +0.42(+2.28%) |
Nov 09, 2022 | 18.45 | 18.77 | 18.27 | 18.67 | 35,542 | +0.42(+2.28%) |
Nov 08, 2022 | 18.12 | 18.43 | 18.02 | 18.25 | 7,397 | +0.05(+0.27%) |
Nov 07, 2022 | 18.11 | 18.58 | 17.90 | 18.20 | 8,536 | +0.26(+1.45%) |
Nov 04, 2022 | 18.19 | 18.19 | 17.93 | 17.94 | 9,906 | -0.06(-0.32%) |
Nov 03, 2022 | 17.92 | 18.14 | 17.92 | 18.00 | 7,036 | +0.14(+0.76%) |
Nov 02, 2022 | 17.81 | 18.12 | 17.79 | 17.87 | 11,124 | -0.02(-0.11%) |
Nov 01, 2022 | 17.81 | 17.97 | 17.77 | 17.89 | 11,319 | +0.04(+0.22%) |
Oct 31, 2022 | 17.79 | 18.03 | 17.75 | 17.85 | 9,439 | -0.09(-0.48%) |
Oct 28, 2022 | 17.78 | 17.94 | 17.78 | 17.93 | 11,569 | +0.15(+0.86%) |
Oct 27, 2022 | 18.13 | 18.43 | 17.78 | 17.78 | 10,526 | +0.01(+0.05%) |
Oct 26, 2022 | 17.56 | 18.05 | 17.55 | 17.77 | 15,230 | +0.14(+0.82%) |
Oct 25, 2022 | 17.66 | 17.90 | 17.52 | 17.63 | 15,117 | -0.19(-1.08%) |
Oct 24, 2022 | 17.83 | 17.92 | 17.34 | 17.82 | 76,640 | +0.16(+0.92%) |
Oct 21, 2022 | 17.53 | 18.07 | 17.53 | 17.66 | 23,129 | +0.00(+0.00%) |
Oct 20, 2022 | 17.27 | 18.22 | 17.13 | 17.66 | 28,618 | +0.53(+3.08%) |
Oct 19, 2022 | 17.34 | 18.12 | 17.03 | 17.13 | 37,817 | -0.36(-2.08%) |
Oct 18, 2022 | 17.44 | 18.08 | 17.29 | 17.49 | 18,589 | +0.17(+1.00%) |
Oct 17, 2022 | 17.46 | 17.78 | 17.06 | 17.32 | 27,790 | +0.05(+0.28%) |
Oct 14, 2022 | 17.19 | 17.42 | 16.93 | 17.27 | 16,580 | +0.05(+0.28%) |
Oct 13, 2022 | 16.84 | 17.25 | 16.84 | 17.22 | 17,046 | +0.22(+1.30%) |
Oct 12, 2022 | 16.84 | 17.09 | 16.78 | 17.00 | 33,399 | +0.07(+0.40%) |
Oct 11, 2022 | 16.84 | 17.13 | 16.81 | 16.94 | 17,499 | -0.05(-0.28%) |
Oct 10, 2022 | 17.03 | 17.08 | 16.79 | 16.98 | 11,135 | +0.00(+0.00%) |
Oct 07, 2022 | 17.13 | 17.31 | 16.84 | 16.98 | 17,592 | -0.38(-2.21%) |
Oct 06, 2022 | 17.10 | 17.63 | 16.98 | 17.37 | 22,605 | -0.02(-0.11%) |
Oct 05, 2022 | 17.30 | 17.98 | 17.30 | 17.39 | 8,245 | -0.13(-0.77%) |
Oct 04, 2022 | 17.35 | 18.14 | 17.09 | 17.52 | 8,309 | +0.33(+1.90%) |
Oct 03, 2022 | 17.06 | 17.41 | 16.97 | 17.19 | 14,084 | +0.20(+1.19%) |
Sep 30, 2022 | 16.91 | 17.14 | 16.88 | 16.99 | 22,949 | -0.05(-0.28%) |
Sep 29, 2022 | 16.79 | 17.05 | 16.77 | 17.04 | 12,409 | +0.25(+1.49%) |
Sep 28, 2022 | 16.89 | 17.12 | 16.79 | 16.79 | 6,805 | -0.19(-1.13%) |
Sep 27, 2022 | 17.27 | 17.27 | 16.84 | 16.98 | 8,504 | -0.16(-0.95%) |
Sep 26, 2022 | 17.37 | 17.44 | 16.69 | 17.15 | 128,347 | -0.20(-1.16%) |
Sep 23, 2022 | 17.17 | 17.42 | 17.14 | 17.35 | 25,056 | -0.02(-0.11%) |
Sep 22, 2022 | 17.30 | 17.52 | 17.27 | 17.37 | 11,453 | -0.04(-0.22%) |
Sep 21, 2022 | 17.46 | 17.55 | 17.29 | 17.41 | 13,651 | -0.15(-0.87%) |
Sep 20, 2022 | 17.57 | 17.63 | 17.27 | 17.56 | 18,932 | +0.00(+0.00%) |
Sep 19, 2022 | 17.29 | 17.71 | 17.13 | 17.56 | 13,063 | +0.12(+0.66%) |
Sep 16, 2022 | 17.44 | 17.81 | 17.27 | 17.44 | 40,042 | -0.26(-1.46%) |
Sep 15, 2022 | 17.58 | 17.72 | 17.17 | 17.70 | 4,732 | +0.19(+1.10%) |
Sep 14, 2022 | 17.46 | 17.61 | 17.08 | 17.51 | 19,225 | +0.00(+0.00%) |
Sep 13, 2022 | 17.38 | 17.74 | 16.81 | 17.51 | 24,367 | -0.05(-0.27%) |
Sep 12, 2022 | 18.30 | 18.30 | 17.27 | 17.56 | 16,316 | -0.04(-0.22%) |
Sep 09, 2022 | 17.04 | 18.08 | 17.04 | 17.60 | 6,967 | +0.43(+2.52%) |
Sep 08, 2022 | 16.92 | 17.17 | 16.89 | 17.17 | 13,241 | +0.21(+1.25%) |
Sep 07, 2022 | 17.08 | 17.26 | 16.78 | 16.95 | 5,843 | -0.17(-1.01%) |
Sep 06, 2022 | 17.08 | 17.17 | 16.32 | 17.13 | 18,559 | +0.06(+0.34%) |
Sep 02, 2022 | 16.99 | 17.27 | 16.52 | 17.07 | 17,413 | -0.01(-0.06%) |
Sep 01, 2022 | 16.99 | 17.21 | 16.38 | 17.08 | 45,215 | +0.00(+0.00%) |
Aug 31, 2022 | 17.18 | 17.25 | 15.68 | 17.08 | 35,027 | +0.04(+0.23%) |
Aug 30, 2022 | 17.07 | 17.19 | 16.83 | 17.04 | 26,426 | +0.00(+0.00%) |
Aug 29, 2022 | 17.00 | 17.04 | 16.97 | 17.04 | 10,775 | -0.01(-0.06%) |
Aug 26, 2022 | 17.18 | 17.27 | 16.90 | 17.05 | 18,011 | -0.11(-0.62%) |
Aug 25, 2022 | 16.84 | 17.21 | 16.84 | 17.16 | 10,860 | +0.06(+0.34%) |
Aug 24, 2022 | 17.16 | 17.16 | 16.92 | 17.10 | 7,455 | -0.03(-0.17%) |
Aug 23, 2022 | 17.14 | 17.31 | 16.81 | 17.13 | 24,648 | +0.72(+4.39%) |
Aug 22, 2022 | 16.93 | 17.15 | 16.36 | 16.41 | 20,222 | -0.60(-3.55%) |
Aug 19, 2022 | 17.27 | 17.46 | 16.78 | 17.01 | 46,738 | -0.31(-1.77%) |
Aug 18, 2022 | 17.32 | 17.74 | 17.17 | 17.32 | 26,999 | -0.05(-0.28%) |
Aug 17, 2022 | 17.00 | 17.83 | 16.96 | 17.37 | 24,653 | +0.23(+1.34%) |
Aug 16, 2022 | 16.70 | 17.35 | 16.70 | 17.14 | 17,929 | +0.25(+1.48%) |
Aug 15, 2022 | 16.83 | 16.90 | 16.59 | 16.89 | 14,537 | +0.00(+0.00%) |
Aug 12, 2022 | 16.73 | 17.25 | 16.49 | 16.89 | 12,233 | +0.24(+1.44%) |
Aug 11, 2022 | 17.06 | 17.06 | 16.31 | 16.65 | 15,718 | +0.34(+2.06%) |
Aug 10, 2022 | 16.13 | 16.39 | 15.94 | 16.31 | 16,084 | +0.33(+2.04%) |
Aug 09, 2022 | 16.02 | 16.10 | 15.92 | 15.99 | 6,239 | +0.01(+0.06%) |
Aug 08, 2022 | 15.96 | 16.04 | 15.93 | 15.98 | 14,018 | +0.03(+0.18%) |
Aug 05, 2022 | 15.94 | 15.98 | 15.64 | 15.95 | 15,744 | +0.19(+1.22%) |
Aug 04, 2022 | 15.86 | 16.15 | 15.72 | 15.76 | 15,590 | -0.12(-0.79%) |
Aug 03, 2022 | 15.81 | 15.98 | 15.68 | 15.88 | 9,967 | +0.12(+0.79%) |
Aug 02, 2022 | 15.60 | 15.87 | 15.60 | 15.76 | 15,374 | -0.01(-0.06%) |
Aug 01, 2022 | 15.63 | 15.91 | 15.29 | 15.77 | 17,089 | -0.17(-1.08%) |
Jul 29, 2022 | 15.35 | 15.97 | 15.35 | 15.94 | 6,766 | +0.70(+4.63%) |
Jul 28, 2022 | 15.57 | 15.62 | 14.93 | 15.23 | 62,908 | -0.22(-1.42%) |
Jul 27, 2022 | 15.39 | 15.62 | 15.02 | 15.45 | 13,944 | +0.03(+0.19%) |
Jul 26, 2022 | 15.34 | 15.85 | 15.24 | 15.42 | 12,648 | +0.18(+1.19%) |
Jul 25, 2022 | 15.24 | 16.16 | 15.24 | 15.24 | 22,004 | +0.20(+1.33%) |
Jul 22, 2022 | 15.04 | 15.16 | 14.95 | 15.04 | 4,902 | -0.16(-1.06%) |
Jul 21, 2022 | 15.26 | 15.43 | 14.65 | 15.20 | 41,686 | -0.21(-1.36%) |
Jul 20, 2022 | 14.73 | 15.63 | 14.53 | 15.41 | 22,216 | +0.69(+4.69%) |
Jul 19, 2022 | 14.76 | 15.17 | 14.20 | 14.72 | 26,040 | +0.35(+2.42%) |
Jul 18, 2022 | 14.64 | 14.69 | 14.12 | 14.38 | 18,418 | -0.12(-0.85%) |
Jul 15, 2022 | 14.32 | 14.61 | 14.17 | 14.50 | 19,050 | +0.34(+2.42%) |
Jul 14, 2022 | 14.17 | 14.26 | 14.00 | 14.16 | 36,620 | -0.15(-1.07%) |
Jul 13, 2022 | 14.05 | 14.34 | 14.05 | 14.31 | 20,634 | +0.20(+1.42%) |
Jul 12, 2022 | 14.24 | 14.29 | 14.06 | 14.11 | 14,008 | -0.13(-0.94%) |
Jul 11, 2022 | 14.30 | 14.52 | 14.15 | 14.24 | 9,850 | -0.18(-1.25%) |
Jul 08, 2022 | 14.52 | 14.55 | 14.29 | 14.42 | 13,828 | +0.00(+0.00%) |
Jul 07, 2022 | 14.37 | 14.55 | 14.09 | 14.42 | 6,842 | +0.20(+1.41%) |
Jul 06, 2022 | 14.47 | 14.47 | 14.21 | 14.22 | 15,093 | -0.24(-1.65%) |
Jul 05, 2022 | 14.10 | 14.58 | 14.05 | 14.46 | 19,930 | +0.30(+2.08%) |
Jul 01, 2022 | 13.78 | 14.28 | 13.78 | 14.17 | 33,417 | +0.35(+2.55%) |
Jun 30, 2022 | 13.83 | 13.83 | 13.49 | 13.81 | 17,592 | -0.10(-0.75%) |
Jun 29, 2022 | 13.97 | 13.98 | 13.89 | 13.92 | 8,847 | -0.19(-1.35%) |
Jun 28, 2022 | 14.37 | 14.45 | 14.09 | 14.11 | 11,387 | -0.18(-1.27%) |
Jun 27, 2022 | 14.29 | 14.44 | 14.01 | 14.29 | 40,376 | -0.13(-0.92%) |
Jun 24, 2022 | 14.16 | 14.58 | 14.16 | 14.42 | 35,094 | +0.45(+3.20%) |
Jun 23, 2022 | 14.06 | 14.52 | 13.97 | 13.97 | 45,681 | -0.36(-2.52%) |
Jun 22, 2022 | 14.48 | 14.54 | 14.07 | 14.34 | 45,478 | -0.20(-1.38%) |
Jun 21, 2022 | 14.29 | 14.65 | 14.14 | 14.54 | 46,264 | +0.10(+0.66%) |
Jun 17, 2022 | 14.43 | 14.55 | 14.00 | 14.44 | 63,362 | +0.07(+0.46%) |
Jun 16, 2022 | 15.02 | 15.05 | 14.18 | 14.38 | 40,662 | -0.94(-6.16%) |
Jun 15, 2022 | 15.12 | 15.40 | 15.12 | 15.32 | 10,836 | +0.08(+0.50%) |
Jun 14, 2022 | 15.00 | 15.32 | 15.00 | 15.24 | 56,754 | +0.24(+1.59%) |
Jun 13, 2022 | 15.54 | 15.74 | 14.98 | 15.00 | 18,691 | -0.81(-5.12%) |
Jun 10, 2022 | 15.67 | 15.93 | 15.67 | 15.81 | 19,168 | +0.03(+0.18%) |
Jun 09, 2022 | 15.98 | 16.15 | 15.76 | 15.79 | 163,422 | -0.35(-2.18%) |
Jun 08, 2022 | 16.01 | 16.22 | 15.96 | 16.14 | 25,512 | -0.04(-0.24%) |
Jun 07, 2022 | 16.08 | 16.24 | 16.08 | 16.18 | 20,382 | +0.01(+0.06%) |
Jun 06, 2022 | 16.16 | 16.33 | 15.99 | 16.17 | 31,371 | +0.05(+0.30%) |
Jun 03, 2022 | 16.21 | 16.24 | 16.07 | 16.12 | 24,942 | -0.15(-0.94%) |
Jun 02, 2022 | 15.93 | 16.36 | 15.92 | 16.27 | 18,700 | +0.26(+1.61%) |
Jun 01, 2022 | 15.82 | 16.29 | 15.82 | 16.01 | 41,439 | +0.01(+0.06%) |
May 31, 2022 | 15.93 | 16.60 | 15.80 | 16.00 | 22,890 | -0.07(-0.42%) |
May 27, 2022 | 16.11 | 16.28 | 15.92 | 16.07 | 22,948 | +0.06(+0.36%) |
May 26, 2022 | 16.38 | 16.45 | 16.01 | 16.01 | 24,550 | -0.19(-1.18%) |
May 25, 2022 | 16.08 | 16.47 | 15.99 | 16.20 | 23,063 | +0.04(+0.24%) |
May 24, 2022 | 16.52 | 16.86 | 15.70 | 16.17 | 22,827 | -0.22(-1.34%) |
May 23, 2022 | 16.39 | 16.63 | 16.33 | 16.39 | 18,117 | +0.13(+0.82%) |
May 20, 2022 | 16.44 | 16.62 | 16.12 | 16.25 | 22,301 | +0.04(+0.23%) |
May 19, 2022 | 16.15 | 16.50 | 16.10 | 16.21 | 37,955 | -0.03(-0.18%) |
May 18, 2022 | 16.70 | 16.93 | 16.13 | 16.24 | 30,786 | -0.64(-3.78%) |
May 17, 2022 | 16.52 | 16.98 | 16.52 | 16.88 | 29,147 | +0.50(+3.08%) |
May 16, 2022 | 16.51 | 16.75 | 16.36 | 16.38 | 24,287 | -0.10(-0.58%) |
May 13, 2022 | 16.86 | 16.87 | 16.26 | 16.47 | 42,280 | -0.22(-1.31%) |
May 12, 2022 | 17.07 | 17.09 | 16.58 | 16.69 | 46,009 | -0.47(-2.75%) |
May 11, 2022 | 16.38 | 17.63 | 16.38 | 17.16 | 82,952 | +0.95(+5.85%) |
May 10, 2022 | 17.15 | 17.30 | 15.91 | 16.21 | 81,068 | -0.93(-5.44%) |
May 09, 2022 | 17.41 | 17.54 | 16.99 | 17.15 | 39,965 | -0.49(-2.76%) |
May 06, 2022 | 17.53 | 17.91 | 17.39 | 17.63 | 42,968 | +0.10(+0.54%) |
May 05, 2022 | 18.16 | 18.23 | 17.37 | 17.54 | 57,863 | -0.79(-4.31%) |
May 04, 2022 | 18.57 | 18.63 | 18.13 | 18.33 | 32,924 | -0.08(-0.41%) |
May 03, 2022 | 18.46 | 18.71 | 18.39 | 18.40 | 35,882 | +0.10(+0.57%) |
May 02, 2022 | 18.47 | 18.58 | 18.21 | 18.30 | 43,702 | +0.02(+0.10%) |
Apr 29, 2022 | 18.85 | 18.85 | 18.25 | 18.28 | 70,115 | -0.66(-3.50%) |
Apr 28, 2022 | 18.95 | 19.00 | 18.72 | 18.94 | 25,566 | +0.12(+0.65%) |
Apr 27, 2022 | 18.93 | 19.20 | 18.73 | 18.82 | 38,446 | -0.13(-0.70%) |
Apr 26, 2022 | 19.35 | 19.42 | 18.66 | 18.95 | 52,181 | -0.54(-2.77%) |
Apr 25, 2022 | 19.63 | 20.28 | 19.03 | 19.49 | 43,042 | -0.39(-1.95%) |
Apr 22, 2022 | 20.39 | 20.39 | 19.79 | 19.88 | 68,560 | -0.42(-2.05%) |
Apr 21, 2022 | 20.83 | 20.83 | 20.11 | 20.30 | 168,666 | -0.99(-4.67%) |
Apr 20, 2022 | 21.05 | 21.51 | 21.01 | 21.29 | 87,593 | +0.06(+0.27%) |
Apr 19, 2022 | 20.70 | 21.41 | 20.70 | 21.23 | 33,440 | +0.49(+2.37%) |
Apr 18, 2022 | 20.30 | 20.76 | 20.24 | 20.74 | 48,123 | +0.36(+1.77%) |
Apr 14, 2022 | 20.77 | 20.77 | 20.19 | 20.38 | 46,294 | -0.35(-1.69%) |
Apr 13, 2022 | 20.62 | 20.95 | 20.62 | 20.73 | 39,623 | -0.09(-0.41%) |
Apr 12, 2022 | 20.63 | 21.21 | 20.63 | 20.82 | 69,859 | +0.21(+1.01%) |
Apr 11, 2022 | 20.42 | 20.96 | 20.15 | 20.61 | 79,636 | +0.07(+0.32%) |
Apr 08, 2022 | 21.16 | 21.16 | 20.17 | 20.54 | 92,000 | -0.55(-2.60%) |
Apr 07, 2022 | 21.53 | 21.53 | 20.99 | 21.09 | 46,083 | -0.36(-1.68%) |
Apr 06, 2022 | 22.05 | 22.21 | 21.27 | 21.45 | 68,707 | -0.69(-3.12%) |
Apr 05, 2022 | 22.21 | 22.36 | 22.05 | 22.14 | 44,720 | +0.07(+0.30%) |
Apr 04, 2022 | 22.44 | 22.44 | 22.03 | 22.08 | 24,349 | -0.23(-1.02%) |