Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.99 | 23.33 | 22.89 | 23.13 | 992,672 | +0.19(+0.85%) |
Mar 30, 2023 | 22.98 | 23.01 | 22.62 | 22.94 | 1,037,560 | +0.20(+0.90%) |
Mar 29, 2023 | 22.70 | 22.81 | 22.52 | 22.73 | 256,274 | +0.28(+1.24%) |
Mar 28, 2023 | 22.10 | 22.59 | 22.04 | 22.45 | 214,830 | +0.19(+0.88%) |
Mar 27, 2023 | 21.78 | 22.30 | 21.52 | 22.26 | 632,847 | +0.76(+3.54%) |
Mar 24, 2023 | 20.88 | 21.51 | 20.51 | 21.50 | 515,348 | +0.43(+2.03%) |
Mar 23, 2023 | 21.71 | 21.80 | 20.98 | 21.07 | 515,065 | -0.55(-2.53%) |
Mar 22, 2023 | 21.80 | 22.20 | 21.57 | 21.62 | 268,952 | -0.28(-1.27%) |
Mar 21, 2023 | 21.65 | 22.12 | 21.65 | 21.90 | 320,888 | +0.46(+2.16%) |
Mar 20, 2023 | 21.39 | 22.05 | 21.39 | 21.43 | 467,184 | -0.07(-0.35%) |
Mar 17, 2023 | 21.52 | 21.55 | 20.62 | 21.51 | 1,139,650 | -0.05(-0.22%) |
Mar 16, 2023 | 21.34 | 21.55 | 20.67 | 21.55 | 743,792 | -0.01(-0.04%) |
Mar 15, 2023 | 22.54 | 22.54 | 21.27 | 21.56 | 1,346,569 | -1.06(-4.68%) |
Mar 14, 2023 | 22.90 | 23.19 | 22.31 | 22.62 | 711,842 | -0.35(-1.53%) |
Mar 13, 2023 | 22.83 | 23.75 | 22.36 | 22.97 | 681,437 | -0.09(-0.40%) |
Mar 10, 2023 | 23.53 | 23.69 | 22.92 | 23.07 | 679,335 | -0.46(-1.97%) |
Mar 09, 2023 | 23.79 | 23.94 | 23.51 | 23.53 | 493,109 | -0.10(-0.43%) |
Mar 08, 2023 | 23.59 | 23.68 | 23.32 | 23.63 | 443,438 | +0.05(+0.20%) |
Mar 07, 2023 | 23.86 | 23.93 | 23.45 | 23.58 | 543,850 | -0.13(-0.55%) |
Mar 06, 2023 | 23.59 | 24.11 | 23.53 | 23.71 | 552,657 | +0.14(+0.59%) |
Mar 03, 2023 | 23.19 | 23.76 | 23.19 | 23.58 | 745,692 | +0.24(+1.03%) |
Mar 02, 2023 | 23.25 | 23.74 | 22.82 | 23.33 | 761,366 | +0.29(+1.25%) |
Mar 01, 2023 | 23.03 | 23.30 | 22.78 | 23.05 | 598,125 | +0.10(+0.44%) |
Feb 28, 2023 | 23.35 | 23.45 | 22.94 | 22.94 | 746,194 | -0.28(-1.20%) |
Feb 27, 2023 | 23.19 | 23.51 | 23.01 | 23.22 | 445,756 | +0.15(+0.64%) |
Feb 24, 2023 | 23.43 | 23.43 | 23.00 | 23.07 | 531,310 | -0.45(-1.93%) |
Feb 23, 2023 | 23.39 | 23.62 | 22.94 | 23.53 | 727,949 | +0.23(+1.00%) |
Feb 22, 2023 | 23.82 | 24.02 | 23.22 | 23.30 | 981,086 | -0.49(-2.07%) |
Feb 21, 2023 | 23.96 | 24.24 | 23.62 | 23.79 | 825,133 | -0.41(-1.69%) |
Feb 17, 2023 | 24.60 | 24.62 | 24.10 | 24.20 | 560,857 | -0.58(-2.36%) |
Feb 16, 2023 | 24.86 | 25.25 | 24.70 | 24.78 | 483,563 | -0.29(-1.15%) |
Feb 15, 2023 | 24.70 | 25.09 | 24.59 | 25.07 | 432,335 | +0.25(+1.01%) |
Feb 14, 2023 | 24.73 | 25.09 | 24.57 | 24.82 | 532,802 | +0.08(+0.34%) |
Feb 13, 2023 | 24.84 | 25.03 | 24.70 | 24.73 | 314,532 | +0.05(+0.19%) |
Feb 10, 2023 | 24.48 | 24.86 | 24.35 | 24.69 | 417,633 | +0.46(+1.91%) |
Feb 09, 2023 | 24.66 | 24.68 | 24.06 | 24.22 | 709,472 | -0.43(-1.73%) |
Feb 08, 2023 | 24.09 | 24.65 | 23.94 | 24.65 | 529,053 | +0.74(+3.10%) |
Feb 07, 2023 | 23.68 | 24.07 | 23.57 | 23.91 | 421,926 | +0.23(+0.98%) |
Feb 06, 2023 | 24.27 | 24.46 | 23.68 | 23.68 | 728,489 | -0.67(-2.76%) |
Feb 03, 2023 | 24.61 | 24.77 | 24.26 | 24.35 | 989,311 | -0.13(-0.52%) |
Feb 02, 2023 | 24.49 | 24.58 | 24.26 | 24.48 | 552,451 | +0.13(+0.52%) |
Feb 01, 2023 | 24.40 | 24.50 | 24.11 | 24.35 | 661,054 | +0.00(+0.00%) |
Jan 31, 2023 | 24.07 | 24.42 | 24.07 | 24.35 | 522,884 | +0.19(+0.79%) |
Jan 30, 2023 | 24.68 | 24.78 | 24.11 | 24.16 | 1,294,684 | -0.50(-2.02%) |
Jan 27, 2023 | 24.74 | 24.90 | 24.38 | 24.66 | 929,500 | -0.22(-0.87%) |
Jan 26, 2023 | 25.01 | 25.01 | 24.46 | 24.88 | 394,492 | +0.14(+0.59%) |
Jan 25, 2023 | 24.69 | 25.00 | 24.54 | 24.73 | 399,713 | -0.26(-1.05%) |
Jan 24, 2023 | 25.08 | 25.35 | 24.46 | 24.99 | 1,102,666 | +0.10(+0.40%) |
Jan 23, 2023 | 24.09 | 24.89 | 23.98 | 24.89 | 1,214,313 | +1.00(+4.17%) |
Jan 20, 2023 | 24.11 | 24.12 | 23.82 | 23.90 | 544,506 | +0.01(+0.04%) |
Jan 19, 2023 | 23.76 | 24.12 | 23.76 | 23.89 | 394,808 | -0.05(-0.19%) |
Jan 18, 2023 | 24.40 | 24.51 | 23.70 | 23.93 | 519,962 | -0.25(-1.05%) |
Jan 17, 2023 | 24.11 | 24.40 | 24.08 | 24.19 | 791,311 | +0.06(+0.26%) |
Jan 13, 2023 | 24.94 | 24.95 | 24.07 | 24.12 | 855,871 | -0.77(-3.09%) |
Jan 12, 2023 | 25.46 | 25.56 | 24.77 | 24.89 | 1,841,628 | -0.57(-2.24%) |
Jan 11, 2023 | 25.50 | 25.92 | 25.39 | 25.46 | 691,056 | +0.13(+0.50%) |
Jan 10, 2023 | 25.65 | 25.91 | 25.33 | 25.34 | 781,701 | -0.32(-1.24%) |
Jan 09, 2023 | 25.62 | 25.93 | 25.32 | 25.65 | 778,497 | +0.22(+0.85%) |
Jan 06, 2023 | 24.77 | 25.68 | 24.60 | 25.44 | 860,217 | +1.00(+4.07%) |
Jan 05, 2023 | 24.10 | 24.55 | 23.67 | 24.44 | 873,592 | +0.40(+1.66%) |
Jan 04, 2023 | 23.64 | 24.04 | 23.60 | 24.04 | 816,919 | +0.30(+1.26%) |
Jan 03, 2023 | 23.79 | 24.02 | 23.41 | 23.74 | 516,109 | +0.04(+0.15%) |
Dec 30, 2022 | 23.74 | 23.97 | 23.58 | 23.71 | 356,409 | -0.05(-0.19%) |
Dec 29, 2022 | 23.44 | 23.83 | 23.44 | 23.75 | 401,495 | +0.20(+0.85%) |
Dec 28, 2022 | 23.63 | 23.87 | 23.47 | 23.55 | 395,189 | -0.21(-0.88%) |
Dec 27, 2022 | 23.60 | 23.85 | 23.58 | 23.76 | 404,085 | -0.03(-0.11%) |
Dec 23, 2022 | 23.72 | 23.99 | 23.66 | 23.79 | 450,833 | +0.10(+0.42%) |
Dec 22, 2022 | 24.31 | 24.32 | 23.64 | 23.69 | 571,933 | -0.70(-2.86%) |
Dec 21, 2022 | 24.59 | 24.60 | 24.25 | 24.39 | 513,768 | +0.07(+0.30%) |
Dec 20, 2022 | 24.40 | 24.68 | 24.19 | 24.31 | 410,683 | -0.24(-1.00%) |
Dec 19, 2022 | 24.97 | 25.15 | 24.37 | 24.56 | 838,060 | -0.36(-1.45%) |
Dec 16, 2022 | 25.22 | 25.34 | 24.75 | 24.92 | 3,366,268 | -0.44(-1.75%) |
Dec 15, 2022 | 25.21 | 25.55 | 24.99 | 25.36 | 566,671 | -0.14(-0.53%) |
Dec 14, 2022 | 25.89 | 25.92 | 25.33 | 25.50 | 337,056 | -0.31(-1.19%) |
Dec 13, 2022 | 25.58 | 25.81 | 25.16 | 25.81 | 555,418 | +0.53(+2.11%) |
Dec 12, 2022 | 24.95 | 25.28 | 24.84 | 25.27 | 484,104 | +0.25(+1.01%) |
Dec 09, 2022 | 25.20 | 25.32 | 24.84 | 25.02 | 688,995 | -0.05(-0.22%) |
Dec 08, 2022 | 25.73 | 25.96 | 25.02 | 25.07 | 409,362 | -0.49(-1.91%) |
Dec 07, 2022 | 26.09 | 26.26 | 25.56 | 25.56 | 445,873 | -0.47(-1.81%) |
Dec 06, 2022 | 26.25 | 26.49 | 25.27 | 26.03 | 639,090 | -0.28(-1.07%) |
Dec 05, 2022 | 26.79 | 27.04 | 26.28 | 26.31 | 347,202 | -0.55(-2.05%) |
Dec 02, 2022 | 26.37 | 27.03 | 26.35 | 26.87 | 408,303 | +0.31(+1.16%) |
Dec 01, 2022 | 27.02 | 27.11 | 26.54 | 26.56 | 695,596 | -0.25(-0.95%) |
Nov 30, 2022 | 26.42 | 26.95 | 26.23 | 26.81 | 771,211 | +0.58(+2.21%) |
Nov 29, 2022 | 25.76 | 26.36 | 25.64 | 26.23 | 312,275 | +0.53(+2.04%) |
Nov 28, 2022 | 25.98 | 26.27 | 25.63 | 25.71 | 303,369 | -0.66(-2.51%) |
Nov 25, 2022 | 26.10 | 26.44 | 25.98 | 26.37 | 188,387 | +0.21(+0.80%) |
Nov 23, 2022 | 26.15 | 26.55 | 26.13 | 26.16 | 234,664 | -0.53(-1.97%) |
Nov 22, 2022 | 26.84 | 26.88 | 26.57 | 26.69 | 259,189 | +0.20(+0.75%) |
Nov 21, 2022 | 26.14 | 26.50 | 25.55 | 26.49 | 332,443 | -0.05(-0.17%) |
Nov 18, 2022 | 26.27 | 26.66 | 26.12 | 26.53 | 251,880 | +0.05(+0.21%) |
Nov 17, 2022 | 26.35 | 26.72 | 26.26 | 26.48 | 236,134 | -0.33(-1.25%) |
Nov 16, 2022 | 26.25 | 26.85 | 26.03 | 26.81 | 261,562 | +0.31(+1.16%) |
Nov 15, 2022 | 26.39 | 27.04 | 26.13 | 26.50 | 605,515 | +0.40(+1.53%) |
Nov 14, 2022 | 26.30 | 26.88 | 26.11 | 26.11 | 448,443 | -0.11(-0.41%) |
Nov 11, 2022 | 26.94 | 26.94 | 25.78 | 26.21 | 551,062 | -0.49(-1.83%) |
Nov 10, 2022 | 26.46 | 26.99 | 26.27 | 26.70 | 331,870 | +0.83(+3.22%) |
Nov 09, 2022 | 26.87 | 26.87 | 25.83 | 25.87 | 798,339 | -1.25(-4.61%) |
Nov 08, 2022 | 26.69 | 27.30 | 26.43 | 27.12 | 579,221 | +0.35(+1.32%) |
Nov 07, 2022 | 26.64 | 26.92 | 26.47 | 26.77 | 372,430 | +0.19(+0.72%) |
Nov 04, 2022 | 27.32 | 27.38 | 26.35 | 26.58 | 864,641 | -0.29(-1.06%) |
Nov 03, 2022 | 26.72 | 26.92 | 26.30 | 26.86 | 748,416 | +0.15(+0.56%) |
Nov 02, 2022 | 26.35 | 26.89 | 25.79 | 26.71 | 1,187,574 | -0.66(-2.43%) |
Nov 01, 2022 | 27.46 | 27.86 | 26.59 | 27.38 | 2,237,293 | +0.19(+0.68%) |
Oct 31, 2022 | 26.84 | 27.36 | 26.84 | 27.19 | 599,585 | +0.05(+0.20%) |
Oct 28, 2022 | 27.05 | 27.24 | 26.63 | 27.14 | 614,101 | +0.39(+1.46%) |
Oct 27, 2022 | 27.23 | 27.47 | 26.74 | 26.75 | 393,093 | -0.12(-0.43%) |
Oct 26, 2022 | 27.27 | 27.31 | 26.71 | 26.86 | 457,118 | -0.18(-0.65%) |
Oct 25, 2022 | 26.34 | 27.10 | 26.34 | 27.04 | 440,778 | +0.50(+1.90%) |
Oct 24, 2022 | 26.93 | 26.93 | 26.35 | 26.53 | 545,920 | -0.30(-1.12%) |
Oct 21, 2022 | 26.79 | 27.15 | 26.43 | 26.84 | 459,498 | +0.13(+0.50%) |
Oct 20, 2022 | 27.04 | 27.11 | 26.52 | 26.70 | 374,648 | -0.10(-0.36%) |
Oct 19, 2022 | 26.14 | 27.05 | 26.01 | 26.80 | 596,424 | +0.46(+1.75%) |
Oct 18, 2022 | 26.38 | 27.01 | 26.15 | 26.34 | 1,646,738 | +0.06(+0.24%) |
Oct 17, 2022 | 26.00 | 26.65 | 25.93 | 26.28 | 296,245 | +0.50(+1.96%) |
Oct 14, 2022 | 26.49 | 26.59 | 25.74 | 25.77 | 284,732 | -0.74(-2.77%) |
Oct 13, 2022 | 25.21 | 26.61 | 25.04 | 26.51 | 463,177 | +0.91(+3.56%) |
Oct 12, 2022 | 25.59 | 25.89 | 25.40 | 25.60 | 289,381 | -0.11(-0.41%) |
Oct 11, 2022 | 24.92 | 25.96 | 24.75 | 25.70 | 526,449 | +0.63(+2.51%) |
Oct 10, 2022 | 25.68 | 25.96 | 24.98 | 25.07 | 235,679 | -0.52(-2.04%) |
Oct 07, 2022 | 25.68 | 25.92 | 25.38 | 25.60 | 243,537 | -0.20(-0.79%) |
Oct 06, 2022 | 25.91 | 26.38 | 25.68 | 25.80 | 204,317 | -0.37(-1.42%) |
Oct 05, 2022 | 25.68 | 26.35 | 25.32 | 26.17 | 497,209 | +0.25(+0.96%) |
Oct 04, 2022 | 25.32 | 26.09 | 25.29 | 25.92 | 465,369 | +0.98(+3.94%) |
Oct 03, 2022 | 25.20 | 25.35 | 24.86 | 24.94 | 205,376 | +0.35(+1.40%) |
Sep 30, 2022 | 24.21 | 25.19 | 24.18 | 24.59 | 531,800 | +0.24(+0.98%) |
Sep 29, 2022 | 25.02 | 25.02 | 23.88 | 24.36 | 377,723 | -0.92(-3.64%) |
Sep 28, 2022 | 23.97 | 25.32 | 23.74 | 25.28 | 634,429 | +1.49(+6.25%) |
Sep 27, 2022 | 23.61 | 24.20 | 23.26 | 23.79 | 760,467 | +0.58(+2.48%) |
Sep 26, 2022 | 23.32 | 23.73 | 22.62 | 23.21 | 1,005,537 | -0.46(-1.95%) |
Sep 23, 2022 | 24.67 | 24.95 | 23.59 | 23.67 | 1,385,877 | -1.59(-6.28%) |
Sep 22, 2022 | 25.88 | 25.91 | 25.12 | 25.26 | 833,854 | -0.42(-1.62%) |
Sep 21, 2022 | 26.38 | 26.50 | 25.65 | 25.68 | 1,038,224 | -0.41(-1.56%) |
Sep 20, 2022 | 26.01 | 26.29 | 25.76 | 26.08 | 316,245 | -0.22(-0.84%) |
Sep 19, 2022 | 25.75 | 26.51 | 25.69 | 26.30 | 653,728 | -0.04(-0.13%) |
Sep 16, 2022 | 26.30 | 26.56 | 26.03 | 26.34 | 2,072,661 | -0.28(-1.06%) |
Sep 15, 2022 | 26.79 | 27.32 | 26.47 | 26.62 | 683,876 | -0.57(-2.08%) |
Sep 14, 2022 | 26.07 | 27.28 | 25.86 | 27.19 | 1,489,476 | +1.47(+5.72%) |
Sep 13, 2022 | 25.13 | 26.44 | 25.13 | 25.72 | 4,605,960 | +0.37(+1.47%) |
Sep 12, 2022 | 25.02 | 25.35 | 24.89 | 25.35 | 408,105 | +0.43(+1.74%) |
Sep 09, 2022 | 24.79 | 25.02 | 24.50 | 24.91 | 732,688 | +0.44(+1.81%) |
Sep 08, 2022 | 24.05 | 24.47 | 23.96 | 24.47 | 447,456 | +0.35(+1.43%) |
Sep 07, 2022 | 23.50 | 24.21 | 23.47 | 24.13 | 239,105 | +0.31(+1.30%) |
Sep 06, 2022 | 24.15 | 24.19 | 23.63 | 23.82 | 254,805 | -0.19(-0.81%) |
Sep 02, 2022 | 23.63 | 24.24 | 23.36 | 24.01 | 493,570 | +0.91(+3.95%) |
Sep 01, 2022 | 23.46 | 23.61 | 22.79 | 23.10 | 553,775 | -0.51(-2.18%) |
Aug 31, 2022 | 23.47 | 24.03 | 23.36 | 23.61 | 690,344 | -0.21(-0.89%) |
Aug 30, 2022 | 24.58 | 24.60 | 23.66 | 23.82 | 496,702 | -1.06(-4.27%) |
Aug 29, 2022 | 24.44 | 24.97 | 24.39 | 24.89 | 445,538 | +0.30(+1.22%) |
Aug 26, 2022 | 24.68 | 24.96 | 24.48 | 24.59 | 273,226 | -0.27(-1.10%) |
Aug 25, 2022 | 24.75 | 24.86 | 24.34 | 24.86 | 354,136 | +0.27(+1.12%) |
Aug 24, 2022 | 24.55 | 24.60 | 24.32 | 24.59 | 411,319 | +0.24(+0.98%) |
Aug 23, 2022 | 24.13 | 24.53 | 24.05 | 24.35 | 441,683 | +0.46(+1.93%) |
Aug 22, 2022 | 23.77 | 24.21 | 23.56 | 23.89 | 409,221 | +0.06(+0.26%) |
Aug 19, 2022 | 23.82 | 24.26 | 23.68 | 23.82 | 467,542 | -0.13(-0.55%) |
Aug 18, 2022 | 23.43 | 24.27 | 23.23 | 23.96 | 699,721 | +0.90(+3.92%) |
Aug 17, 2022 | 23.12 | 23.41 | 22.93 | 23.05 | 390,642 | -0.27(-1.14%) |
Aug 16, 2022 | 23.12 | 23.56 | 23.06 | 23.32 | 311,778 | +0.12(+0.53%) |
Aug 15, 2022 | 22.83 | 23.24 | 22.55 | 23.20 | 380,096 | +0.01(+0.04%) |
Aug 12, 2022 | 23.14 | 23.58 | 23.14 | 23.19 | 532,059 | +0.06(+0.27%) |
Aug 11, 2022 | 23.09 | 23.53 | 22.98 | 23.12 | 725,079 | +0.32(+1.40%) |
Aug 10, 2022 | 22.85 | 23.08 | 22.50 | 22.81 | 403,851 | +0.28(+1.26%) |
Aug 09, 2022 | 22.66 | 22.89 | 22.52 | 22.52 | 442,877 | -0.06(-0.27%) |
Aug 08, 2022 | 22.38 | 22.73 | 22.38 | 22.58 | 421,376 | +0.21(+0.95%) |
Aug 05, 2022 | 21.73 | 22.80 | 21.67 | 22.37 | 452,211 | +0.20(+0.92%) |
Aug 04, 2022 | 23.30 | 23.42 | 22.08 | 22.17 | 790,596 | -1.23(-5.24%) |
Aug 03, 2022 | 23.48 | 23.60 | 23.26 | 23.39 | 856,541 | -0.04(-0.18%) |
Aug 02, 2022 | 23.29 | 23.68 | 23.18 | 23.44 | 2,580,499 | +0.21(+0.89%) |
Aug 01, 2022 | 23.31 | 23.50 | 22.91 | 23.23 | 514,664 | -0.11(-0.48%) |
Jul 29, 2022 | 24.03 | 24.20 | 23.34 | 23.34 | 1,543,206 | -0.42(-1.78%) |
Jul 28, 2022 | 23.35 | 23.95 | 23.01 | 23.77 | 1,127,277 | +0.50(+2.15%) |
Jul 27, 2022 | 22.77 | 23.39 | 22.38 | 23.26 | 1,132,973 | +0.74(+3.30%) |
Jul 26, 2022 | 22.25 | 22.74 | 21.95 | 22.52 | 772,306 | +0.28(+1.24%) |
Jul 25, 2022 | 22.09 | 22.46 | 21.90 | 22.25 | 521,826 | +0.34(+1.54%) |
Jul 22, 2022 | 22.61 | 22.68 | 21.80 | 21.91 | 382,067 | -0.53(-2.35%) |
Jul 21, 2022 | 22.69 | 22.69 | 22.06 | 22.44 | 364,649 | -0.45(-1.96%) |
Jul 20, 2022 | 22.65 | 22.93 | 22.26 | 22.88 | 385,976 | +0.30(+1.34%) |
Jul 19, 2022 | 22.45 | 22.76 | 22.31 | 22.58 | 289,294 | +0.39(+1.75%) |
Jul 18, 2022 | 21.93 | 22.52 | 21.91 | 22.19 | 1,015,109 | +0.54(+2.47%) |
Jul 15, 2022 | 21.58 | 21.66 | 21.09 | 21.66 | 640,115 | +0.67(+3.21%) |
Jul 14, 2022 | 20.80 | 21.04 | 20.37 | 20.98 | 712,148 | -0.26(-1.22%) |
Jul 13, 2022 | 20.35 | 21.28 | 20.35 | 21.24 | 738,485 | +0.53(+2.54%) |
Jul 12, 2022 | 20.48 | 20.88 | 20.35 | 20.72 | 669,228 | -0.13(-0.62%) |
Jul 11, 2022 | 20.76 | 21.01 | 20.35 | 20.85 | 572,864 | -0.08(-0.37%) |
Jul 08, 2022 | 21.02 | 21.11 | 20.44 | 20.92 | 420,106 | +0.10(+0.46%) |
Jul 07, 2022 | 20.52 | 21.16 | 20.40 | 20.83 | 512,725 | +0.69(+3.43%) |
Jul 06, 2022 | 20.59 | 20.78 | 19.77 | 20.14 | 492,114 | -0.49(-2.39%) |
Jul 05, 2022 | 20.84 | 20.89 | 19.82 | 20.63 | 746,978 | -0.56(-2.65%) |
Jul 01, 2022 | 20.84 | 21.34 | 20.41 | 21.19 | 402,106 | +0.38(+1.83%) |
Jun 30, 2022 | 20.77 | 21.21 | 20.53 | 20.81 | 613,369 | -0.18(-0.86%) |
Jun 29, 2022 | 21.82 | 22.09 | 20.97 | 20.99 | 679,331 | -0.79(-3.61%) |
Jun 28, 2022 | 22.40 | 22.64 | 21.42 | 21.78 | 924,447 | -0.16(-0.71%) |
Jun 27, 2022 | 21.66 | 22.31 | 21.54 | 21.93 | 685,477 | +0.34(+1.56%) |
Jun 24, 2022 | 21.20 | 21.67 | 20.97 | 21.60 | 534,874 | +0.76(+3.65%) |
Jun 23, 2022 | 21.45 | 21.54 | 20.21 | 20.84 | 873,316 | -0.34(-1.59%) |
Jun 22, 2022 | 21.61 | 21.85 | 21.12 | 21.17 | 986,397 | -1.34(-5.95%) |
Jun 21, 2022 | 22.25 | 22.67 | 21.57 | 22.51 | 1,380,905 | +1.07(+5.00%) |
Jun 17, 2022 | 21.60 | 21.89 | 20.66 | 21.44 | 1,807,481 | -0.16(-0.72%) |
Jun 16, 2022 | 21.99 | 22.21 | 21.43 | 21.60 | 1,032,093 | -0.96(-4.25%) |
Jun 15, 2022 | 23.28 | 23.28 | 22.38 | 22.56 | 984,992 | -0.21(-0.91%) |
Jun 14, 2022 | 23.40 | 24.00 | 22.49 | 22.76 | 1,030,399 | -0.35(-1.50%) |
Jun 13, 2022 | 24.18 | 24.19 | 23.00 | 23.11 | 1,140,685 | -1.43(-5.85%) |
Jun 10, 2022 | 25.08 | 25.48 | 24.52 | 24.54 | 549,237 | -0.97(-3.79%) |
Jun 09, 2022 | 25.56 | 25.86 | 25.24 | 25.51 | 499,170 | -0.02(-0.07%) |
Jun 08, 2022 | 26.01 | 26.23 | 25.52 | 25.53 | 329,164 | -0.55(-2.12%) |
Jun 07, 2022 | 25.62 | 26.09 | 25.51 | 26.08 | 365,018 | +0.43(+1.68%) |
Jun 06, 2022 | 25.41 | 25.80 | 25.41 | 25.65 | 425,028 | +0.30(+1.19%) |
Jun 03, 2022 | 25.33 | 25.38 | 25.00 | 25.35 | 269,565 | +0.01(+0.03%) |
Jun 02, 2022 | 25.25 | 25.45 | 24.94 | 25.34 | 415,278 | +0.28(+1.10%) |
Jun 01, 2022 | 25.39 | 25.59 | 24.69 | 25.06 | 595,488 | -0.12(-0.48%) |
May 31, 2022 | 25.54 | 25.79 | 25.17 | 25.18 | 846,516 | -0.14(-0.55%) |
May 27, 2022 | 24.91 | 25.52 | 24.83 | 25.32 | 354,832 | +0.37(+1.49%) |
May 26, 2022 | 25.70 | 25.71 | 24.49 | 24.95 | 1,107,442 | -0.47(-1.84%) |
May 25, 2022 | 25.05 | 25.49 | 24.93 | 25.42 | 514,311 | +0.43(+1.73%) |
May 24, 2022 | 25.25 | 25.25 | 24.61 | 24.98 | 299,749 | -0.27(-1.06%) |
May 23, 2022 | 25.37 | 25.94 | 25.15 | 25.25 | 631,734 | -0.14(-0.54%) |
May 20, 2022 | 25.49 | 25.63 | 25.02 | 25.39 | 202,964 | +0.28(+1.10%) |
May 19, 2022 | 24.66 | 25.55 | 24.53 | 25.11 | 377,094 | +0.23(+0.94%) |
May 18, 2022 | 25.94 | 25.94 | 24.73 | 24.88 | 349,093 | -1.03(-3.97%) |
May 17, 2022 | 25.06 | 25.95 | 25.06 | 25.91 | 517,385 | +1.05(+4.24%) |
May 16, 2022 | 24.73 | 25.14 | 24.53 | 24.86 | 610,844 | +0.08(+0.31%) |
May 13, 2022 | 23.65 | 24.88 | 23.33 | 24.78 | 1,035,363 | +1.73(+7.50%) |
May 12, 2022 | 23.33 | 23.90 | 22.74 | 23.05 | 787,201 | -0.38(-1.62%) |
May 11, 2022 | 24.35 | 24.94 | 23.36 | 23.43 | 667,189 | -0.59(-2.45%) |
May 10, 2022 | 24.22 | 24.48 | 23.49 | 24.02 | 692,329 | +0.13(+0.54%) |
May 09, 2022 | 25.36 | 25.36 | 23.81 | 23.89 | 638,365 | -2.04(-7.87%) |
May 06, 2022 | 25.93 | 26.00 | 25.19 | 25.93 | 414,239 | +0.09(+0.33%) |
May 05, 2022 | 25.93 | 26.27 | 25.20 | 25.84 | 565,859 | -0.36(-1.37%) |
May 04, 2022 | 25.60 | 26.24 | 25.14 | 26.20 | 636,110 | +0.93(+3.68%) |
May 03, 2022 | 24.50 | 25.31 | 24.48 | 25.27 | 535,315 | +0.80(+3.28%) |
May 02, 2022 | 24.68 | 24.68 | 23.77 | 24.46 | 672,212 | -0.20(-0.82%) |
Apr 29, 2022 | 25.07 | 25.37 | 24.52 | 24.67 | 706,740 | -0.41(-1.62%) |
Apr 28, 2022 | 24.57 | 25.23 | 24.24 | 25.07 | 425,803 | +0.53(+2.17%) |
Apr 27, 2022 | 24.93 | 25.04 | 24.35 | 24.54 | 727,593 | -0.09(-0.38%) |
Apr 26, 2022 | 24.74 | 25.38 | 23.98 | 24.63 | 1,178,252 | -0.91(-3.58%) |
Apr 25, 2022 | 25.85 | 26.16 | 24.68 | 25.55 | 723,445 | -0.81(-3.08%) |
Apr 22, 2022 | 27.20 | 27.27 | 26.23 | 26.36 | 665,787 | -0.85(-3.11%) |
Apr 21, 2022 | 27.48 | 27.88 | 27.15 | 27.21 | 1,000,109 | -0.17(-0.62%) |
Apr 20, 2022 | 26.77 | 27.45 | 26.55 | 27.37 | 808,071 | +0.80(+2.99%) |
Apr 19, 2022 | 26.28 | 26.71 | 26.21 | 26.58 | 462,377 | +0.27(+1.03%) |
Apr 18, 2022 | 26.39 | 26.87 | 26.14 | 26.31 | 856,775 | -0.07(-0.26%) |
Apr 14, 2022 | 26.25 | 26.58 | 26.19 | 26.38 | 423,448 | +0.00(+0.00%) |
Apr 13, 2022 | 26.52 | 26.70 | 25.84 | 26.38 | 823,025 | -0.11(-0.42%) |
Apr 12, 2022 | 26.22 | 26.68 | 26.21 | 26.49 | 705,593 | +0.63(+2.42%) |
Apr 11, 2022 | 25.82 | 26.01 | 25.51 | 25.86 | 464,222 | -0.15(-0.59%) |
Apr 08, 2022 | 25.88 | 26.10 | 25.66 | 26.01 | 595,080 | +0.18(+0.69%) |
Apr 07, 2022 | 25.77 | 25.89 | 25.31 | 25.84 | 934,533 | +0.25(+0.96%) |
Apr 06, 2022 | 25.27 | 25.93 | 25.11 | 25.59 | 1,080,962 | +0.40(+1.58%) |
Apr 05, 2022 | 25.79 | 26.00 | 24.95 | 25.19 | 874,434 | -0.58(-2.26%) |
Apr 04, 2022 | 25.52 | 25.87 | 25.29 | 25.78 | 705,519 | +0.41(+1.60%) |