Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.85 | 21.89 | 21.68 | 21.73 | 109,885 | -0.09(-0.41%) |
Mar 30, 2023 | 21.83 | 21.83 | 21.68 | 21.82 | 80,685 | +0.30(+1.40%) |
Mar 29, 2023 | 21.51 | 21.56 | 21.44 | 21.52 | 58,575 | +0.09(+0.41%) |
Mar 28, 2023 | 21.30 | 21.44 | 21.30 | 21.43 | 110,310 | +0.20(+0.96%) |
Mar 27, 2023 | 21.20 | 21.23 | 21.06 | 21.22 | 176,102 | +0.04(+0.17%) |
Mar 24, 2023 | 21.06 | 21.22 | 21.01 | 21.19 | 69,632 | -0.07(-0.33%) |
Mar 23, 2023 | 21.47 | 21.53 | 21.18 | 21.26 | 86,328 | +0.04(+0.17%) |
Mar 22, 2023 | 21.21 | 21.47 | 21.15 | 21.22 | 153,897 | +0.09(+0.42%) |
Mar 21, 2023 | 21.21 | 21.26 | 21.07 | 21.14 | 126,503 | +0.04(+0.21%) |
Mar 20, 2023 | 21.14 | 21.21 | 21.06 | 21.09 | 53,565 | -0.11(-0.50%) |
Mar 17, 2023 | 21.33 | 21.36 | 21.16 | 21.20 | 153,860 | -0.17(-0.78%) |
Mar 16, 2023 | 21.14 | 21.40 | 21.11 | 21.36 | 95,825 | +0.19(+0.87%) |
Mar 15, 2023 | 21.23 | 21.27 | 21.03 | 21.18 | 467,124 | -0.34(-1.60%) |
Mar 14, 2023 | 21.61 | 21.65 | 21.44 | 21.52 | 249,131 | +0.04(+0.16%) |
Mar 13, 2023 | 21.45 | 21.66 | 21.44 | 21.49 | 239,958 | -0.19(-0.89%) |
Mar 10, 2023 | 21.88 | 21.88 | 21.61 | 21.68 | 187,392 | -0.19(-0.89%) |
Mar 09, 2023 | 22.10 | 22.11 | 21.81 | 21.88 | 81,637 | -0.29(-1.31%) |
Mar 08, 2023 | 22.09 | 22.18 | 22.05 | 22.17 | 91,443 | +0.25(+1.13%) |
Mar 07, 2023 | 22.14 | 22.16 | 21.84 | 21.92 | 69,753 | -0.26(-1.15%) |
Mar 06, 2023 | 22.22 | 22.27 | 22.11 | 22.18 | 219,111 | -0.07(-0.32%) |
Mar 03, 2023 | 22.14 | 22.25 | 22.08 | 22.25 | 97,841 | +0.26(+1.20%) |
Mar 02, 2023 | 21.96 | 22.04 | 21.89 | 21.98 | 189,283 | -0.11(-0.52%) |
Mar 01, 2023 | 21.97 | 22.10 | 21.86 | 22.10 | 82,509 | +0.55(+2.54%) |
Feb 28, 2023 | 21.71 | 21.78 | 21.55 | 21.55 | 162,725 | -0.16(-0.73%) |
Feb 27, 2023 | 21.79 | 21.81 | 21.66 | 21.71 | 173,823 | +0.00(+0.00%) |
Feb 24, 2023 | 21.94 | 21.96 | 21.65 | 21.71 | 131,638 | -0.49(-2.22%) |
Feb 23, 2023 | 22.32 | 22.33 | 22.07 | 22.20 | 59,647 | +0.00(+0.00%) |
Feb 22, 2023 | 22.22 | 22.22 | 22.06 | 22.20 | 370,526 | -0.01(-0.04%) |
Feb 21, 2023 | 22.28 | 22.42 | 22.16 | 22.21 | 150,100 | -0.04(-0.16%) |
Feb 17, 2023 | 22.18 | 22.28 | 22.14 | 22.25 | 152,525 | +0.01(+0.04%) |
Feb 16, 2023 | 22.10 | 22.33 | 22.06 | 22.24 | 174,080 | +0.06(+0.28%) |
Feb 15, 2023 | 22.09 | 22.18 | 22.01 | 22.18 | 106,004 | -0.06(-0.28%) |
Feb 14, 2023 | 22.27 | 22.37 | 22.15 | 22.24 | 155,452 | -0.01(-0.04%) |
Feb 13, 2023 | 22.14 | 22.27 | 22.10 | 22.25 | 102,757 | +0.21(+0.96%) |
Feb 10, 2023 | 22.14 | 22.14 | 21.96 | 22.04 | 97,290 | -0.04(-0.16%) |
Feb 09, 2023 | 22.37 | 22.39 | 22.01 | 22.07 | 237,374 | -0.31(-1.38%) |
Feb 08, 2023 | 22.40 | 22.45 | 22.24 | 22.38 | 185,294 | +0.02(+0.08%) |
Feb 07, 2023 | 22.40 | 22.52 | 22.24 | 22.36 | 118,820 | +0.02(+0.08%) |
Feb 06, 2023 | 22.32 | 22.36 | 22.18 | 22.34 | 129,744 | -0.11(-0.47%) |
Feb 03, 2023 | 22.63 | 22.73 | 22.43 | 22.45 | 276,934 | -0.48(-2.08%) |
Feb 02, 2023 | 23.14 | 23.14 | 22.89 | 22.93 | 264,015 | -0.08(-0.35%) |
Feb 01, 2023 | 22.99 | 23.10 | 22.78 | 23.01 | 209,943 | -0.01(-0.04%) |
Jan 31, 2023 | 22.94 | 23.09 | 22.87 | 23.01 | 221,883 | +0.19(+0.85%) |
Jan 30, 2023 | 22.93 | 23.00 | 22.82 | 22.82 | 324,653 | -0.30(-1.30%) |
Jan 27, 2023 | 23.24 | 23.25 | 23.09 | 23.12 | 200,967 | -0.22(-0.95%) |
Jan 26, 2023 | 23.23 | 23.34 | 23.16 | 23.34 | 270,182 | +0.23(+0.99%) |
Jan 25, 2023 | 22.90 | 23.11 | 22.82 | 23.11 | 767,338 | +0.26(+1.12%) |
Jan 24, 2023 | 22.77 | 22.89 | 22.69 | 22.86 | 572,766 | +0.07(+0.31%) |
Jan 23, 2023 | 22.76 | 22.89 | 22.69 | 22.78 | 177,555 | +0.06(+0.27%) |
Jan 20, 2023 | 22.63 | 22.75 | 22.56 | 22.72 | 173,160 | +0.13(+0.59%) |
Jan 19, 2023 | 22.48 | 22.66 | 22.41 | 22.59 | 258,228 | +0.19(+0.83%) |
Jan 18, 2023 | 22.85 | 22.85 | 22.41 | 22.41 | 219,958 | -0.08(-0.35%) |
Jan 17, 2023 | 22.49 | 22.50 | 22.41 | 22.48 | 156,970 | -0.04(-0.20%) |
Jan 13, 2023 | 22.43 | 22.54 | 22.41 | 22.53 | 149,092 | +0.02(+0.08%) |
Jan 12, 2023 | 22.49 | 22.63 | 22.29 | 22.51 | 256,564 | +0.09(+0.39%) |
Jan 11, 2023 | 22.22 | 22.42 | 22.19 | 22.42 | 245,031 | +0.26(+1.15%) |
Jan 10, 2023 | 22.04 | 22.18 | 21.92 | 22.17 | 136,428 | +0.19(+0.88%) |
Jan 09, 2023 | 21.95 | 22.05 | 21.87 | 21.97 | 186,165 | -0.02(-0.08%) |
Jan 06, 2023 | 21.76 | 21.99 | 21.63 | 21.99 | 177,938 | +0.52(+2.42%) |
Jan 05, 2023 | 21.36 | 21.50 | 21.29 | 21.47 | 211,176 | +0.10(+0.45%) |
Jan 04, 2023 | 21.21 | 21.40 | 21.12 | 21.37 | 275,448 | +0.15(+0.71%) |
Jan 03, 2023 | 21.44 | 21.47 | 21.17 | 21.22 | 206,754 | -0.05(-0.25%) |
Dec 30, 2022 | 21.44 | 21.53 | 21.24 | 21.28 | 223,291 | -0.22(-1.03%) |
Dec 29, 2022 | 21.58 | 21.66 | 21.50 | 21.50 | 182,466 | +0.14(+0.66%) |
Dec 28, 2022 | 21.50 | 21.52 | 21.29 | 21.36 | 142,486 | -0.12(-0.57%) |
Dec 27, 2022 | 21.36 | 21.52 | 21.27 | 21.48 | 194,257 | +0.11(+0.54%) |
Dec 23, 2022 | 21.41 | 21.48 | 21.31 | 21.36 | 138,016 | +0.05(+0.25%) |
Dec 22, 2022 | 21.36 | 21.38 | 21.12 | 21.31 | 244,918 | -0.12(-0.58%) |
Dec 21, 2022 | 21.31 | 21.44 | 21.27 | 21.44 | 186,395 | +0.23(+1.08%) |
Dec 20, 2022 | 21.17 | 21.34 | 21.17 | 21.21 | 328,475 | +0.26(+1.26%) |
Dec 19, 2022 | 20.95 | 21.01 | 20.87 | 20.94 | 312,032 | +0.09(+0.42%) |
Dec 16, 2022 | 20.92 | 20.98 | 20.82 | 20.85 | 161,331 | -0.07(-0.34%) |
Dec 15, 2022 | 21.05 | 21.10 | 20.88 | 20.92 | 296,816 | -0.22(-1.04%) |
Dec 14, 2022 | 21.02 | 21.21 | 20.99 | 21.14 | 333,898 | -0.08(-0.37%) |
Dec 13, 2022 | 21.48 | 21.55 | 21.18 | 21.22 | 226,812 | -0.05(-0.23%) |
Dec 12, 2022 | 21.33 | 21.33 | 21.06 | 21.27 | 164,453 | -0.06(-0.28%) |
Dec 09, 2022 | 21.34 | 21.50 | 21.33 | 21.33 | 151,160 | -0.05(-0.24%) |
Dec 08, 2022 | 21.57 | 21.57 | 21.33 | 21.38 | 131,825 | +0.02(+0.08%) |
Dec 07, 2022 | 21.40 | 21.44 | 21.30 | 21.37 | 176,484 | -0.08(-0.36%) |
Dec 06, 2022 | 21.41 | 21.46 | 21.29 | 21.44 | 166,518 | +0.13(+0.60%) |
Dec 05, 2022 | 21.56 | 21.62 | 21.31 | 21.32 | 282,729 | -0.27(-1.27%) |
Dec 02, 2022 | 21.50 | 21.62 | 21.47 | 21.59 | 172,398 | +0.04(+0.20%) |
Dec 01, 2022 | 21.65 | 21.71 | 21.46 | 21.55 | 317,854 | -0.13(-0.59%) |
Nov 30, 2022 | 21.50 | 21.70 | 21.40 | 21.68 | 399,752 | +0.42(+1.97%) |
Nov 29, 2022 | 21.13 | 21.27 | 21.13 | 21.26 | 107,262 | +0.43(+2.06%) |
Nov 28, 2022 | 20.83 | 20.95 | 20.79 | 20.83 | 156,762 | -0.06(-0.29%) |
Nov 25, 2022 | 21.02 | 21.06 | 20.84 | 20.89 | 76,175 | +0.11(+0.54%) |
Nov 23, 2022 | 20.43 | 20.78 | 20.43 | 20.78 | 321,555 | +0.26(+1.25%) |
Nov 22, 2022 | 20.55 | 20.59 | 20.44 | 20.52 | 138,953 | -0.01(-0.04%) |
Nov 21, 2022 | 20.42 | 20.53 | 20.31 | 20.53 | 129,608 | +0.15(+0.71%) |
Nov 18, 2022 | 20.50 | 20.53 | 20.31 | 20.38 | 126,413 | -0.07(-0.33%) |
Nov 17, 2022 | 20.22 | 20.50 | 20.19 | 20.45 | 284,867 | -0.15(-0.75%) |
Nov 16, 2022 | 20.93 | 20.95 | 20.58 | 20.61 | 159,314 | -0.45(-2.15%) |
Nov 15, 2022 | 21.32 | 21.34 | 20.96 | 21.06 | 209,073 | +0.09(+0.45%) |
Nov 14, 2022 | 20.94 | 21.14 | 20.88 | 20.96 | 140,499 | +0.04(+0.20%) |
Nov 11, 2022 | 20.78 | 21.01 | 20.77 | 20.92 | 342,310 | +0.48(+2.35%) |
Nov 10, 2022 | 20.58 | 20.58 | 20.31 | 20.44 | 277,190 | +0.15(+0.76%) |
Nov 09, 2022 | 20.51 | 20.61 | 20.29 | 20.29 | 218,099 | -0.27(-1.33%) |
Nov 08, 2022 | 20.37 | 20.66 | 20.36 | 20.56 | 159,024 | +0.16(+0.80%) |
Nov 07, 2022 | 20.64 | 20.64 | 20.34 | 20.40 | 194,739 | -0.21(-1.00%) |
Nov 04, 2022 | 20.50 | 20.61 | 20.33 | 20.61 | 411,802 | +0.76(+3.84%) |
Nov 03, 2022 | 19.58 | 19.89 | 19.56 | 19.84 | 313,342 | +0.15(+0.78%) |
Nov 02, 2022 | 19.84 | 20.02 | 19.65 | 19.69 | 285,300 | -0.14(-0.69%) |
Nov 01, 2022 | 19.89 | 19.91 | 19.65 | 19.83 | 340,486 | +0.14(+0.70%) |
Oct 31, 2022 | 19.30 | 19.69 | 19.26 | 19.69 | 241,486 | +0.15(+0.79%) |
Oct 28, 2022 | 19.53 | 19.56 | 19.42 | 19.54 | 109,111 | -0.19(-0.95%) |
Oct 27, 2022 | 19.65 | 19.81 | 19.62 | 19.72 | 162,978 | +0.06(+0.30%) |
Oct 26, 2022 | 19.60 | 19.83 | 19.60 | 19.66 | 204,312 | +0.03(+0.17%) |
Oct 25, 2022 | 19.60 | 19.74 | 19.54 | 19.63 | 262,361 | -0.07(-0.35%) |
Oct 24, 2022 | 19.83 | 19.83 | 19.62 | 19.70 | 157,946 | -0.56(-2.79%) |
Oct 21, 2022 | 19.80 | 20.31 | 19.80 | 20.26 | 126,864 | +0.42(+2.11%) |
Oct 20, 2022 | 19.82 | 20.02 | 19.77 | 19.84 | 108,267 | +0.13(+0.65%) |
Oct 19, 2022 | 19.77 | 19.82 | 19.64 | 19.71 | 257,845 | -0.17(-0.86%) |
Oct 18, 2022 | 20.01 | 20.01 | 19.69 | 19.89 | 235,910 | +0.13(+0.65%) |
Oct 17, 2022 | 19.77 | 19.89 | 19.69 | 19.76 | 241,293 | +0.41(+2.12%) |
Oct 14, 2022 | 19.80 | 19.81 | 19.35 | 19.35 | 245,015 | -0.39(-1.95%) |
Oct 13, 2022 | 19.43 | 19.87 | 19.32 | 19.73 | 333,936 | +0.06(+0.30%) |
Oct 12, 2022 | 19.69 | 19.71 | 19.60 | 19.67 | 445,047 | -0.03(-0.17%) |
Oct 11, 2022 | 19.80 | 19.96 | 19.67 | 19.71 | 163,555 | -0.26(-1.29%) |
Oct 10, 2022 | 20.10 | 20.10 | 19.88 | 19.96 | 123,500 | -0.09(-0.47%) |
Oct 07, 2022 | 20.21 | 20.23 | 20.03 | 20.06 | 168,867 | -0.33(-1.64%) |
Oct 06, 2022 | 20.48 | 20.55 | 20.34 | 20.39 | 260,327 | -0.05(-0.25%) |
Oct 05, 2022 | 20.35 | 20.54 | 20.23 | 20.44 | 219,931 | -0.01(-0.04%) |
Oct 04, 2022 | 20.48 | 20.65 | 20.38 | 20.45 | 440,601 | +0.25(+1.23%) |
Oct 03, 2022 | 19.82 | 20.23 | 19.76 | 20.20 | 282,268 | +0.79(+4.06%) |
Sep 30, 2022 | 19.38 | 19.55 | 19.34 | 19.42 | 333,537 | +0.10(+0.53%) |
Sep 29, 2022 | 19.37 | 19.37 | 19.08 | 19.31 | 324,738 | -0.33(-1.66%) |
Sep 28, 2022 | 19.58 | 19.71 | 19.49 | 19.64 | 373,697 | +0.00(+0.00%) |
Sep 27, 2022 | 19.80 | 19.88 | 19.58 | 19.64 | 184,772 | +0.00(+0.00%) |
Sep 26, 2022 | 19.90 | 19.96 | 19.61 | 19.64 | 254,728 | -0.68(-3.36%) |
Sep 23, 2022 | 20.52 | 20.53 | 20.21 | 20.32 | 234,646 | -0.59(-2.82%) |
Sep 22, 2022 | 20.79 | 20.93 | 20.69 | 20.91 | 209,128 | +0.17(+0.84%) |
Sep 21, 2022 | 20.89 | 20.97 | 20.71 | 20.73 | 123,243 | -0.23(-1.11%) |
Sep 20, 2022 | 20.89 | 20.98 | 20.87 | 20.97 | 176,753 | -0.10(-0.47%) |
Sep 19, 2022 | 20.79 | 21.09 | 20.73 | 21.07 | 116,921 | +0.03(+0.16%) |
Sep 16, 2022 | 20.97 | 21.03 | 20.87 | 21.03 | 138,473 | -0.12(-0.55%) |
Sep 15, 2022 | 21.27 | 21.31 | 21.12 | 21.15 | 382,854 | -0.22(-1.05%) |
Sep 14, 2022 | 21.38 | 21.46 | 21.25 | 21.37 | 75,451 | +0.11(+0.51%) |
Sep 13, 2022 | 21.55 | 21.62 | 21.24 | 21.27 | 129,165 | -0.72(-3.28%) |
Sep 12, 2022 | 21.97 | 22.08 | 21.95 | 21.99 | 142,626 | +0.23(+1.07%) |
Sep 09, 2022 | 21.55 | 21.77 | 21.55 | 21.75 | 149,216 | +0.47(+2.22%) |
Sep 08, 2022 | 21.31 | 21.39 | 21.17 | 21.28 | 109,963 | -0.12(-0.54%) |
Sep 07, 2022 | 21.17 | 21.44 | 21.14 | 21.40 | 171,190 | +0.12(+0.55%) |
Sep 06, 2022 | 21.46 | 21.46 | 21.24 | 21.28 | 177,172 | -0.02(-0.08%) |
Sep 02, 2022 | 21.33 | 21.47 | 21.26 | 21.30 | 115,439 | -0.01(-0.04%) |
Sep 01, 2022 | 21.21 | 21.31 | 21.03 | 21.31 | 488,609 | +0.04(+0.20%) |
Aug 31, 2022 | 21.36 | 21.40 | 21.17 | 21.27 | 334,373 | -0.02(-0.12%) |
Aug 30, 2022 | 21.63 | 21.63 | 21.24 | 21.29 | 131,242 | -0.38(-1.76%) |
Aug 29, 2022 | 21.62 | 21.76 | 21.58 | 21.67 | 136,788 | +0.02(+0.12%) |
Aug 26, 2022 | 21.90 | 21.97 | 21.61 | 21.65 | 113,274 | -0.18(-0.84%) |
Aug 25, 2022 | 21.77 | 21.85 | 21.57 | 21.83 | 419,589 | +0.13(+0.61%) |
Aug 24, 2022 | 21.72 | 21.78 | 21.62 | 21.70 | 132,725 | -0.13(-0.61%) |
Aug 23, 2022 | 21.56 | 21.87 | 21.56 | 21.83 | 172,578 | +0.32(+1.46%) |
Aug 22, 2022 | 21.54 | 21.56 | 21.40 | 21.51 | 256,231 | -0.03(-0.15%) |
Aug 19, 2022 | 21.66 | 21.66 | 21.46 | 21.55 | 407,923 | -0.25(-1.14%) |
Aug 18, 2022 | 21.95 | 21.95 | 21.69 | 21.80 | 497,188 | -0.13(-0.61%) |
Aug 17, 2022 | 21.93 | 22.01 | 21.76 | 21.93 | 760,970 | +0.00(+0.00%) |
Aug 16, 2022 | 21.90 | 22.00 | 21.88 | 21.93 | 186,054 | +0.12(+0.53%) |
Aug 15, 2022 | 21.79 | 21.85 | 21.69 | 21.81 | 287,870 | -0.27(-1.20%) |
Aug 12, 2022 | 21.84 | 22.11 | 21.83 | 22.08 | 189,288 | +0.34(+1.56%) |
Aug 11, 2022 | 21.86 | 21.99 | 21.66 | 21.74 | 709,854 | -0.06(-0.27%) |
Aug 10, 2022 | 21.86 | 21.94 | 21.78 | 21.80 | 91,219 | +0.17(+0.81%) |
Aug 09, 2022 | 21.75 | 21.76 | 21.54 | 21.62 | 90,353 | +0.00(+0.00%) |
Aug 08, 2022 | 21.63 | 21.75 | 21.54 | 21.62 | 60,981 | +0.16(+0.73%) |
Aug 05, 2022 | 21.17 | 21.56 | 21.10 | 21.46 | 282,449 | +0.19(+0.90%) |
Aug 04, 2022 | 21.02 | 21.29 | 20.93 | 21.27 | 335,902 | +0.31(+1.50%) |
Aug 03, 2022 | 20.94 | 20.97 | 20.77 | 20.96 | 121,241 | +0.07(+0.32%) |
Aug 02, 2022 | 21.22 | 21.24 | 20.89 | 20.89 | 120,765 | -0.32(-1.52%) |
Aug 01, 2022 | 21.26 | 21.34 | 21.07 | 21.22 | 135,112 | -0.24(-1.12%) |
Jul 29, 2022 | 21.36 | 21.46 | 21.22 | 21.46 | 155,220 | -0.04(-0.19%) |
Jul 28, 2022 | 21.54 | 21.56 | 21.24 | 21.50 | 125,478 | +0.07(+0.31%) |
Jul 27, 2022 | 21.17 | 21.46 | 21.12 | 21.43 | 100,356 | +0.34(+1.61%) |
Jul 26, 2022 | 21.16 | 21.36 | 20.99 | 21.09 | 517,725 | -0.02(-0.08%) |
Jul 25, 2022 | 20.99 | 21.22 | 20.99 | 21.11 | 221,772 | +0.29(+1.39%) |
Jul 22, 2022 | 21.07 | 21.07 | 20.73 | 20.82 | 208,148 | -0.16(-0.75%) |
Jul 21, 2022 | 20.91 | 20.98 | 20.80 | 20.98 | 149,572 | +0.04(+0.20%) |
Jul 20, 2022 | 20.92 | 21.02 | 20.84 | 20.93 | 105,019 | -0.05(-0.24%) |
Jul 19, 2022 | 20.91 | 21.12 | 20.91 | 20.98 | 455,288 | +0.25(+1.20%) |
Jul 18, 2022 | 20.87 | 20.99 | 20.70 | 20.73 | 80,576 | +0.19(+0.93%) |
Jul 15, 2022 | 20.47 | 20.60 | 20.27 | 20.54 | 198,428 | +0.13(+0.65%) |
Jul 14, 2022 | 20.61 | 20.61 | 20.29 | 20.41 | 498,703 | -0.48(-2.30%) |
Jul 13, 2022 | 20.83 | 21.02 | 20.73 | 20.89 | 202,095 | -0.09(-0.43%) |
Jul 12, 2022 | 20.94 | 21.16 | 20.94 | 20.98 | 172,751 | -0.17(-0.78%) |
Jul 11, 2022 | 21.18 | 21.22 | 20.99 | 21.15 | 111,261 | -0.42(-1.96%) |
Jul 08, 2022 | 21.72 | 21.72 | 21.37 | 21.57 | 162,474 | -0.02(-0.12%) |
Jul 07, 2022 | 21.32 | 21.61 | 21.32 | 21.60 | 150,397 | +0.56(+2.64%) |
Jul 06, 2022 | 21.02 | 21.12 | 20.86 | 21.04 | 390,275 | -0.07(-0.35%) |
Jul 05, 2022 | 21.17 | 21.20 | 20.93 | 21.12 | 217,433 | -0.62(-2.85%) |
Jul 01, 2022 | 21.82 | 21.82 | 21.57 | 21.74 | 118,698 | -0.32(-1.44%) |
Jun 30, 2022 | 22.00 | 22.18 | 21.78 | 22.05 | 226,648 | -0.22(-1.01%) |
Jun 29, 2022 | 22.22 | 22.43 | 22.17 | 22.28 | 104,458 | +0.13(+0.60%) |
Jun 28, 2022 | 22.34 | 22.48 | 22.07 | 22.14 | 182,552 | -0.07(-0.30%) |
Jun 27, 2022 | 22.11 | 22.32 | 22.11 | 22.21 | 181,059 | +0.21(+0.94%) |
Jun 24, 2022 | 21.86 | 22.09 | 21.81 | 22.00 | 155,750 | +0.10(+0.45%) |
Jun 23, 2022 | 22.00 | 22.10 | 21.80 | 21.90 | 108,033 | -0.07(-0.30%) |
Jun 22, 2022 | 21.99 | 22.14 | 21.93 | 21.97 | 117,135 | -0.41(-1.82%) |
Jun 21, 2022 | 22.34 | 22.51 | 22.34 | 22.38 | 135,465 | +0.36(+1.62%) |
Jun 17, 2022 | 22.32 | 22.32 | 21.93 | 22.02 | 176,480 | -0.18(-0.82%) |
Jun 16, 2022 | 22.43 | 22.43 | 22.10 | 22.20 | 452,139 | -0.68(-2.97%) |
Jun 15, 2022 | 22.65 | 23.02 | 22.53 | 22.88 | 157,921 | +0.33(+1.47%) |
Jun 14, 2022 | 22.62 | 22.66 | 22.42 | 22.55 | 105,801 | -0.05(-0.22%) |
Jun 13, 2022 | 22.79 | 22.92 | 22.55 | 22.60 | 458,681 | -0.85(-3.61%) |
Jun 10, 2022 | 23.50 | 23.55 | 23.31 | 23.45 | 160,390 | -0.39(-1.63%) |
Jun 09, 2022 | 24.05 | 24.10 | 23.80 | 23.84 | 208,208 | -0.34(-1.40%) |
Jun 08, 2022 | 24.42 | 24.42 | 24.16 | 24.17 | 419,640 | -0.29(-1.19%) |
Jun 07, 2022 | 24.36 | 24.47 | 24.28 | 24.47 | 133,387 | +0.02(+0.07%) |
Jun 06, 2022 | 24.87 | 24.98 | 24.43 | 24.45 | 137,614 | -0.30(-1.21%) |
Jun 03, 2022 | 24.78 | 24.86 | 24.67 | 24.75 | 105,214 | -0.23(-0.91%) |
Jun 02, 2022 | 24.65 | 24.98 | 24.65 | 24.98 | 214,074 | +0.32(+1.32%) |
Jun 01, 2022 | 24.82 | 24.87 | 24.56 | 24.65 | 134,102 | -0.04(-0.16%) |
May 31, 2022 | 25.01 | 25.01 | 24.66 | 24.69 | 297,924 | +0.11(+0.43%) |
May 27, 2022 | 24.51 | 24.63 | 24.47 | 24.59 | 109,242 | +0.12(+0.50%) |
May 26, 2022 | 24.24 | 24.59 | 24.24 | 24.47 | 123,187 | +0.01(+0.03%) |
May 25, 2022 | 24.27 | 24.54 | 24.27 | 24.46 | 220,693 | -0.02(-0.07%) |
May 24, 2022 | 24.41 | 24.56 | 24.21 | 24.47 | 115,544 | -0.19(-0.79%) |
May 23, 2022 | 24.53 | 24.75 | 24.50 | 24.67 | 313,317 | +0.34(+1.40%) |
May 20, 2022 | 24.34 | 24.39 | 24.03 | 24.33 | 132,179 | +0.15(+0.64%) |
May 19, 2022 | 23.78 | 24.34 | 23.78 | 24.17 | 99,591 | +0.47(+1.99%) |
May 18, 2022 | 24.03 | 24.15 | 23.70 | 23.70 | 149,182 | -0.56(-2.31%) |
May 17, 2022 | 24.25 | 24.30 | 24.12 | 24.26 | 193,382 | +0.35(+1.46%) |
May 16, 2022 | 23.73 | 23.96 | 23.73 | 23.91 | 187,930 | +0.24(+0.99%) |
May 13, 2022 | 23.40 | 23.74 | 23.40 | 23.68 | 163,655 | +0.47(+2.03%) |
May 12, 2022 | 23.13 | 23.35 | 22.96 | 23.21 | 341,894 | -0.11(-0.49%) |
May 11, 2022 | 23.55 | 23.72 | 23.28 | 23.32 | 236,920 | -0.11(-0.48%) |
May 10, 2022 | 23.72 | 23.74 | 23.25 | 23.43 | 186,572 | -0.05(-0.21%) |
May 09, 2022 | 23.65 | 23.77 | 23.43 | 23.48 | 239,070 | -0.63(-2.62%) |
May 06, 2022 | 24.04 | 24.25 | 23.89 | 24.12 | 266,798 | -0.25(-1.03%) |
May 05, 2022 | 24.69 | 24.69 | 24.09 | 24.37 | 422,253 | -0.81(-3.22%) |
May 04, 2022 | 24.55 | 25.18 | 24.43 | 25.18 | 341,004 | +0.34(+1.37%) |
May 03, 2022 | 24.71 | 24.89 | 24.68 | 24.84 | 248,171 | +0.47(+1.93%) |
May 02, 2022 | 24.51 | 24.88 | 24.17 | 24.37 | 95,795 | -0.36(-1.44%) |
Apr 29, 2022 | 25.11 | 25.22 | 24.72 | 24.73 | 117,663 | -0.03(-0.13%) |
Apr 28, 2022 | 24.60 | 24.83 | 24.41 | 24.76 | 279,445 | +0.24(+0.99%) |
Apr 27, 2022 | 24.30 | 24.65 | 24.30 | 24.51 | 300,668 | +0.26(+1.07%) |
Apr 26, 2022 | 24.51 | 24.61 | 24.21 | 24.25 | 215,016 | -0.41(-1.68%) |
Apr 25, 2022 | 24.75 | 24.88 | 24.25 | 24.67 | 207,616 | -0.52(-2.06%) |
Apr 22, 2022 | 25.51 | 25.88 | 25.11 | 25.19 | 198,434 | -0.36(-1.40%) |
Apr 21, 2022 | 26.08 | 26.15 | 25.47 | 25.54 | 146,550 | -0.62(-2.39%) |
Apr 20, 2022 | 26.18 | 26.35 | 26.08 | 26.17 | 149,192 | -0.13(-0.49%) |
Apr 19, 2022 | 26.31 | 26.46 | 26.19 | 26.30 | 124,061 | -0.24(-0.92%) |
Apr 18, 2022 | 26.36 | 26.62 | 26.36 | 26.54 | 95,691 | +0.07(+0.28%) |
Apr 14, 2022 | 26.54 | 26.59 | 26.37 | 26.47 | 112,325 | -0.01(-0.03%) |
Apr 13, 2022 | 26.38 | 26.55 | 26.38 | 26.48 | 79,090 | +0.13(+0.49%) |
Apr 12, 2022 | 26.68 | 26.70 | 26.32 | 26.35 | 125,820 | -0.23(-0.85%) |
Apr 11, 2022 | 26.70 | 26.78 | 26.58 | 26.58 | 78,892 | -0.50(-1.83%) |
Apr 08, 2022 | 26.98 | 27.15 | 26.89 | 27.07 | 116,718 | +0.22(+0.82%) |
Apr 07, 2022 | 26.83 | 26.92 | 26.64 | 26.85 | 346,688 | -0.32(-1.19%) |
Apr 06, 2022 | 27.24 | 27.29 | 26.98 | 27.18 | 295,514 | -0.08(-0.30%) |
Apr 05, 2022 | 27.60 | 27.61 | 27.19 | 27.26 | 94,945 | -0.46(-1.67%) |
Apr 04, 2022 | 27.73 | 27.78 | 27.60 | 27.72 | 392,167 | +0.46(+1.70%) |