Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.62 | 23.47 | 22.62 | 23.33 | 428,801 | +0.91(+4.07%) |
Mar 30, 2023 | 23.18 | 23.28 | 22.34 | 22.42 | 240,312 | -0.61(-2.63%) |
Mar 29, 2023 | 23.23 | 23.23 | 22.76 | 23.02 | 493,280 | +0.01(+0.04%) |
Mar 28, 2023 | 22.81 | 23.07 | 22.49 | 23.01 | 353,494 | +0.07(+0.29%) |
Mar 27, 2023 | 23.11 | 23.19 | 22.65 | 22.95 | 258,695 | +0.24(+1.06%) |
Mar 24, 2023 | 22.53 | 22.81 | 22.24 | 22.71 | 190,917 | -0.15(-0.67%) |
Mar 23, 2023 | 23.24 | 23.55 | 22.67 | 22.86 | 276,734 | -0.33(-1.41%) |
Mar 22, 2023 | 23.95 | 24.17 | 23.15 | 23.19 | 258,863 | -0.87(-3.60%) |
Mar 21, 2023 | 23.70 | 24.12 | 23.42 | 24.05 | 167,408 | +0.96(+4.16%) |
Mar 20, 2023 | 23.25 | 23.35 | 22.77 | 23.09 | 172,037 | +0.12(+0.50%) |
Mar 17, 2023 | 23.17 | 23.29 | 22.62 | 22.98 | 392,080 | -0.39(-1.69%) |
Mar 16, 2023 | 22.85 | 23.54 | 22.64 | 23.37 | 352,406 | +0.22(+0.96%) |
Mar 15, 2023 | 21.88 | 23.22 | 21.70 | 23.15 | 455,831 | +0.61(+2.69%) |
Mar 14, 2023 | 23.34 | 23.38 | 22.35 | 22.54 | 573,499 | +0.33(+1.47%) |
Mar 13, 2023 | 22.01 | 23.01 | 21.13 | 22.22 | 689,978 | -0.47(-2.08%) |
Mar 10, 2023 | 25.94 | 25.94 | 22.49 | 22.69 | 1,377,634 | -3.39(-13.01%) |
Mar 09, 2023 | 27.38 | 27.73 | 26.08 | 26.08 | 200,577 | -1.39(-5.07%) |
Mar 08, 2023 | 27.17 | 27.53 | 26.93 | 27.47 | 155,887 | +0.37(+1.38%) |
Mar 07, 2023 | 27.89 | 28.05 | 27.05 | 27.10 | 211,167 | -0.91(-3.26%) |
Mar 06, 2023 | 28.38 | 29.82 | 27.88 | 28.01 | 275,972 | -0.19(-0.68%) |
Mar 03, 2023 | 27.95 | 28.24 | 27.85 | 28.20 | 216,563 | +0.40(+1.45%) |
Mar 02, 2023 | 27.59 | 28.26 | 27.43 | 27.80 | 155,429 | -0.10(-0.34%) |
Mar 01, 2023 | 27.49 | 27.94 | 27.04 | 27.90 | 235,362 | +0.40(+1.47%) |
Feb 28, 2023 | 27.24 | 27.97 | 27.23 | 27.49 | 358,332 | +0.29(+1.06%) |
Feb 27, 2023 | 27.18 | 27.63 | 26.96 | 27.21 | 156,153 | +0.25(+0.93%) |
Feb 24, 2023 | 27.17 | 27.50 | 26.71 | 26.96 | 319,147 | -0.58(-2.11%) |
Feb 23, 2023 | 27.49 | 27.66 | 27.21 | 27.54 | 360,434 | +0.25(+0.91%) |
Feb 22, 2023 | 27.25 | 27.79 | 26.92 | 27.29 | 379,925 | +0.07(+0.25%) |
Feb 21, 2023 | 27.37 | 27.50 | 27.01 | 27.22 | 347,612 | -0.58(-2.09%) |
Feb 17, 2023 | 27.86 | 28.01 | 27.49 | 27.80 | 294,230 | +0.00(+0.00%) |
Feb 16, 2023 | 27.64 | 28.10 | 27.56 | 27.80 | 319,603 | -0.30(-1.05%) |
Feb 15, 2023 | 27.55 | 28.17 | 27.31 | 28.10 | 480,593 | +0.45(+1.62%) |
Feb 14, 2023 | 27.54 | 28.03 | 27.04 | 27.65 | 576,001 | +0.01(+0.03%) |
Feb 13, 2023 | 28.27 | 28.27 | 26.47 | 27.64 | 457,952 | -0.61(-2.16%) |
Feb 10, 2023 | 27.41 | 28.76 | 26.98 | 28.25 | 317,304 | -0.18(-0.64%) |
Feb 09, 2023 | 29.50 | 29.69 | 28.43 | 28.43 | 335,541 | -0.67(-2.30%) |
Feb 08, 2023 | 29.38 | 29.87 | 29.06 | 29.10 | 294,485 | -0.43(-1.45%) |
Feb 07, 2023 | 28.41 | 29.66 | 27.74 | 29.53 | 414,996 | +0.75(+2.62%) |
Feb 06, 2023 | 28.92 | 28.94 | 28.48 | 28.78 | 224,348 | -0.47(-1.60%) |
Feb 03, 2023 | 28.98 | 29.84 | 28.91 | 29.25 | 297,147 | -0.14(-0.49%) |
Feb 02, 2023 | 28.65 | 29.70 | 28.46 | 29.39 | 485,025 | +1.10(+3.88%) |
Feb 01, 2023 | 27.81 | 28.50 | 27.18 | 28.29 | 355,533 | +0.43(+1.54%) |
Jan 31, 2023 | 27.47 | 27.90 | 27.25 | 27.86 | 394,799 | +0.54(+1.99%) |
Jan 30, 2023 | 27.46 | 27.84 | 27.18 | 27.32 | 190,351 | -0.46(-1.65%) |
Jan 27, 2023 | 26.80 | 28.30 | 26.50 | 27.78 | 557,879 | +1.04(+3.89%) |
Jan 26, 2023 | 27.08 | 27.09 | 26.60 | 26.74 | 320,000 | -0.07(-0.25%) |
Jan 25, 2023 | 26.75 | 26.89 | 26.31 | 26.80 | 99,258 | -0.19(-0.71%) |
Jan 24, 2023 | 27.07 | 27.30 | 26.92 | 26.99 | 123,333 | -0.18(-0.67%) |
Jan 23, 2023 | 26.92 | 27.73 | 26.65 | 27.17 | 228,456 | +0.36(+1.35%) |
Jan 20, 2023 | 27.10 | 27.21 | 26.74 | 26.81 | 303,297 | +0.02(+0.07%) |
Jan 19, 2023 | 26.53 | 26.92 | 26.02 | 26.79 | 195,054 | -0.11(-0.39%) |
Jan 18, 2023 | 27.44 | 28.22 | 26.84 | 26.90 | 197,564 | -0.45(-1.64%) |
Jan 17, 2023 | 27.25 | 27.52 | 26.96 | 27.35 | 293,733 | -0.10(-0.35%) |
Jan 13, 2023 | 26.75 | 28.01 | 26.27 | 27.44 | 125,510 | +0.39(+1.45%) |
Jan 12, 2023 | 26.85 | 27.49 | 25.99 | 27.05 | 264,487 | +0.41(+1.54%) |
Jan 11, 2023 | 25.79 | 26.70 | 25.71 | 26.64 | 252,426 | +1.09(+4.26%) |
Jan 10, 2023 | 25.09 | 25.79 | 24.96 | 25.55 | 130,202 | +0.38(+1.52%) |
Jan 09, 2023 | 25.17 | 25.81 | 25.10 | 25.17 | 231,331 | +0.29(+1.15%) |
Jan 06, 2023 | 24.56 | 24.91 | 24.11 | 24.88 | 233,002 | +0.67(+2.76%) |
Jan 05, 2023 | 24.43 | 25.00 | 23.92 | 24.22 | 340,514 | -0.39(-1.59%) |
Jan 04, 2023 | 24.08 | 24.65 | 23.81 | 24.61 | 496,708 | +0.83(+3.49%) |
Jan 03, 2023 | 24.41 | 24.68 | 23.46 | 23.78 | 354,544 | -0.26(-1.07%) |
Dec 30, 2022 | 23.86 | 24.21 | 23.79 | 24.03 | 296,482 | -0.10(-0.40%) |
Dec 29, 2022 | 24.23 | 24.34 | 23.96 | 24.13 | 329,116 | +0.26(+1.08%) |
Dec 28, 2022 | 24.26 | 24.26 | 23.23 | 23.87 | 228,081 | -0.32(-1.34%) |
Dec 27, 2022 | 24.86 | 25.14 | 23.99 | 24.20 | 174,964 | -0.48(-1.93%) |
Dec 23, 2022 | 24.60 | 25.04 | 24.23 | 24.67 | 202,578 | +0.09(+0.35%) |
Dec 22, 2022 | 25.14 | 25.16 | 24.52 | 24.59 | 300,539 | -0.91(-3.56%) |
Dec 21, 2022 | 25.17 | 25.59 | 25.01 | 25.49 | 195,866 | +0.58(+2.34%) |
Dec 20, 2022 | 24.82 | 25.16 | 24.51 | 24.91 | 254,924 | +0.13(+0.54%) |
Dec 19, 2022 | 25.24 | 25.50 | 24.66 | 24.78 | 335,218 | -0.48(-1.89%) |
Dec 16, 2022 | 25.80 | 26.28 | 25.02 | 25.26 | 484,035 | -0.95(-3.64%) |
Dec 15, 2022 | 26.32 | 26.75 | 25.83 | 26.21 | 229,271 | -0.57(-2.14%) |
Dec 14, 2022 | 27.33 | 27.58 | 26.60 | 26.78 | 282,095 | -0.61(-2.23%) |
Dec 13, 2022 | 28.48 | 28.81 | 27.29 | 27.39 | 338,697 | +0.03(+0.10%) |
Dec 12, 2022 | 27.87 | 27.95 | 27.16 | 27.37 | 249,696 | -0.26(-0.93%) |
Dec 09, 2022 | 27.47 | 27.83 | 27.41 | 27.62 | 155,746 | -0.05(-0.17%) |
Dec 08, 2022 | 27.20 | 27.81 | 27.04 | 27.67 | 165,539 | +0.62(+2.29%) |
Dec 07, 2022 | 27.15 | 27.30 | 26.75 | 27.05 | 133,402 | -0.08(-0.28%) |
Dec 06, 2022 | 27.67 | 27.80 | 27.01 | 27.13 | 134,964 | -0.52(-1.86%) |
Dec 05, 2022 | 28.35 | 28.35 | 27.38 | 27.64 | 181,312 | -1.04(-3.63%) |
Dec 02, 2022 | 28.45 | 28.92 | 28.17 | 28.68 | 112,061 | -0.23(-0.79%) |
Dec 01, 2022 | 28.82 | 28.98 | 28.36 | 28.91 | 157,743 | +0.30(+1.03%) |
Nov 30, 2022 | 28.14 | 28.71 | 27.50 | 28.62 | 254,573 | +0.59(+2.11%) |
Nov 29, 2022 | 28.02 | 28.67 | 27.91 | 28.02 | 109,731 | +0.01(+0.03%) |
Nov 28, 2022 | 28.69 | 28.94 | 27.94 | 28.01 | 170,524 | -0.97(-3.34%) |
Nov 25, 2022 | 29.06 | 29.34 | 28.95 | 28.98 | 34,135 | -0.14(-0.49%) |
Nov 23, 2022 | 29.03 | 29.41 | 28.23 | 29.12 | 137,994 | +0.06(+0.20%) |
Nov 22, 2022 | 28.60 | 29.37 | 28.34 | 29.07 | 237,335 | +0.66(+2.34%) |
Nov 21, 2022 | 28.12 | 28.58 | 27.92 | 28.40 | 308,426 | +0.27(+0.98%) |
Nov 18, 2022 | 28.65 | 28.65 | 27.88 | 28.13 | 238,733 | +0.07(+0.24%) |
Nov 17, 2022 | 28.46 | 28.74 | 27.70 | 28.06 | 134,569 | -0.89(-3.08%) |
Nov 16, 2022 | 29.41 | 29.41 | 28.88 | 28.95 | 135,641 | -0.75(-2.52%) |
Nov 15, 2022 | 29.72 | 30.18 | 29.47 | 29.70 | 347,794 | +0.56(+1.92%) |
Nov 14, 2022 | 30.04 | 30.29 | 28.96 | 29.14 | 195,842 | -1.18(-3.88%) |
Nov 11, 2022 | 28.85 | 30.45 | 28.71 | 30.32 | 415,065 | +1.61(+5.61%) |
Nov 10, 2022 | 28.86 | 29.56 | 28.22 | 28.71 | 1,364,803 | +1.26(+4.59%) |
Nov 09, 2022 | 27.59 | 28.16 | 27.26 | 27.45 | 228,222 | -0.40(-1.43%) |
Nov 08, 2022 | 28.52 | 28.52 | 27.43 | 27.84 | 285,617 | -0.46(-1.64%) |
Nov 07, 2022 | 28.39 | 28.60 | 27.84 | 28.31 | 223,455 | +0.27(+0.98%) |
Nov 04, 2022 | 26.92 | 28.85 | 26.80 | 28.03 | 388,072 | +0.86(+3.18%) |
Nov 03, 2022 | 27.17 | 27.99 | 26.77 | 27.17 | 306,031 | -0.59(-2.12%) |
Nov 02, 2022 | 28.39 | 27.76 | 318,570 | -0.66(-2.34%) | ||
Nov 01, 2022 | 28.33 | 28.67 | 28.14 | 28.42 | 277,472 | +0.44(+1.56%) |
Oct 31, 2022 | 28.31 | 28.87 | 27.70 | 27.99 | 413,817 | -0.44(-1.53%) |
Oct 28, 2022 | 27.18 | 28.43 | 26.63 | 28.42 | 248,834 | +1.25(+4.61%) |
Oct 27, 2022 | 27.22 | 27.61 | 26.90 | 27.17 | 218,935 | +0.24(+0.88%) |
Oct 26, 2022 | 26.32 | 27.58 | 26.03 | 26.93 | 259,144 | +0.60(+2.27%) |
Oct 25, 2022 | 24.91 | 26.35 | 24.84 | 26.34 | 249,376 | +1.46(+5.87%) |
Oct 24, 2022 | 24.62 | 25.01 | 24.21 | 24.88 | 129,829 | +0.44(+1.78%) |
Oct 21, 2022 | 23.18 | 24.69 | 22.50 | 24.44 | 335,614 | +1.30(+5.61%) |
Oct 20, 2022 | 23.72 | 24.40 | 22.95 | 23.14 | 252,279 | -0.54(-2.28%) |
Oct 19, 2022 | 24.18 | 24.21 | 23.29 | 23.68 | 230,780 | -0.96(-3.89%) |
Oct 18, 2022 | 25.22 | 25.43 | 24.47 | 24.64 | 163,257 | +0.08(+0.31%) |
Oct 17, 2022 | 24.16 | 24.87 | 24.16 | 24.56 | 149,222 | +1.01(+4.31%) |
Oct 14, 2022 | 24.57 | 24.95 | 23.46 | 23.55 | 114,736 | -0.71(-2.93%) |
Oct 13, 2022 | 22.76 | 24.53 | 22.28 | 24.26 | 188,773 | +0.83(+3.56%) |
Oct 12, 2022 | 23.77 | 23.77 | 23.09 | 23.43 | 260,259 | -0.28(-1.20%) |
Oct 11, 2022 | 24.08 | 24.43 | 23.33 | 23.71 | 283,768 | -0.55(-2.27%) |
Oct 10, 2022 | 24.40 | 24.55 | 24.06 | 24.26 | 284,912 | -0.14(-0.58%) |
Oct 07, 2022 | 25.14 | 25.14 | 24.12 | 24.40 | 355,599 | -1.09(-4.28%) |
Oct 06, 2022 | 25.40 | 25.79 | 25.19 | 25.49 | 156,500 | -0.09(-0.37%) |
Oct 05, 2022 | 24.98 | 25.67 | 24.70 | 25.59 | 157,812 | +0.09(+0.37%) |
Oct 04, 2022 | 25.23 | 25.87 | 25.23 | 25.49 | 217,687 | +0.86(+3.50%) |
Oct 03, 2022 | 23.45 | 24.78 | 23.16 | 24.63 | 285,177 | +1.39(+6.00%) |
Sep 30, 2022 | 24.00 | 24.00 | 23.16 | 23.24 | 210,527 | -0.44(-1.84%) |
Sep 29, 2022 | 23.55 | 23.82 | 23.08 | 23.67 | 235,146 | -0.28(-1.19%) |
Sep 28, 2022 | 23.91 | 24.25 | 23.62 | 23.96 | 227,854 | +0.32(+1.36%) |
Sep 27, 2022 | 24.44 | 24.70 | 23.38 | 23.63 | 211,879 | -0.52(-2.16%) |
Sep 26, 2022 | 24.45 | 24.91 | 24.06 | 24.16 | 213,816 | -0.39(-1.58%) |
Sep 23, 2022 | 24.84 | 25.12 | 23.93 | 24.55 | 326,771 | -0.58(-2.30%) |
Sep 22, 2022 | 26.20 | 26.48 | 24.97 | 25.12 | 231,521 | -1.15(-4.37%) |
Sep 21, 2022 | 26.60 | 26.99 | 26.06 | 26.27 | 139,348 | -0.17(-0.65%) |
Sep 20, 2022 | 26.90 | 26.97 | 26.22 | 26.44 | 105,838 | -0.78(-2.86%) |
Sep 19, 2022 | 26.04 | 27.27 | 26.04 | 27.22 | 170,823 | +0.77(+2.90%) |
Sep 16, 2022 | 26.80 | 26.88 | 26.22 | 26.45 | 399,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.25 | 27.82 | 26.88 | 27.10 | 183,472 | -0.30(-1.11%) |
Sep 14, 2022 | 27.15 | 27.46 | 26.88 | 27.41 | 255,102 | +0.26(+0.94%) |
Sep 13, 2022 | 28.10 | 28.10 | 26.91 | 27.15 | 239,926 | -1.80(-6.22%) |
Sep 12, 2022 | 28.84 | 29.06 | 28.32 | 28.95 | 240,519 | +0.41(+1.43%) |
Sep 09, 2022 | 27.73 | 28.58 | 27.73 | 28.55 | 266,200 | +1.01(+3.68%) |
Sep 08, 2022 | 26.50 | 27.55 | 26.42 | 27.53 | 176,497 | +0.64(+2.36%) |
Sep 07, 2022 | 26.02 | 26.94 | 25.98 | 26.90 | 290,331 | +1.24(+4.84%) |
Sep 06, 2022 | 25.46 | 26.08 | 25.07 | 25.65 | 136,777 | +0.37(+1.46%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.07 | 25.28 | 216,012 | -0.03(-0.11%) |
Sep 01, 2022 | 25.61 | 25.61 | 24.42 | 25.31 | 247,638 | -0.56(-2.16%) |
Aug 31, 2022 | 25.80 | 26.92 | 25.59 | 25.87 | 164,792 | +0.06(+0.22%) |
Aug 30, 2022 | 26.13 | 26.33 | 25.64 | 25.82 | 204,820 | -0.04(-0.15%) |
Aug 29, 2022 | 26.04 | 26.40 | 25.75 | 25.85 | 192,733 | -0.44(-1.68%) |
Aug 26, 2022 | 27.65 | 27.69 | 25.90 | 26.30 | 248,080 | -1.36(-4.90%) |
Aug 25, 2022 | 27.81 | 28.14 | 27.47 | 27.65 | 237,356 | +0.15(+0.55%) |
Aug 24, 2022 | 27.13 | 28.05 | 27.11 | 27.50 | 154,805 | +0.20(+0.72%) |
Aug 23, 2022 | 27.55 | 27.88 | 27.23 | 27.30 | 258,668 | -0.27(-0.99%) |
Aug 22, 2022 | 27.27 | 27.67 | 26.96 | 27.58 | 276,016 | -0.20(-0.71%) |
Aug 19, 2022 | 28.54 | 28.61 | 27.59 | 27.77 | 289,038 | -1.08(-3.75%) |
Aug 18, 2022 | 28.64 | 29.01 | 28.36 | 28.86 | 220,906 | +0.12(+0.43%) |
Aug 17, 2022 | 28.15 | 28.75 | 27.99 | 28.73 | 241,318 | +0.12(+0.43%) |
Aug 16, 2022 | 28.22 | 28.73 | 28.11 | 28.61 | 381,672 | +0.08(+0.30%) |
Aug 15, 2022 | 27.69 | 28.54 | 27.63 | 28.53 | 298,860 | +0.49(+1.75%) |
Aug 12, 2022 | 27.58 | 28.04 | 27.14 | 28.04 | 171,915 | +0.72(+2.62%) |
Aug 11, 2022 | 27.60 | 27.85 | 27.13 | 27.32 | 148,177 | +0.19(+0.69%) |
Aug 10, 2022 | 26.63 | 27.61 | 26.63 | 27.13 | 252,867 | +1.22(+4.72%) |
Aug 09, 2022 | 25.72 | 25.94 | 25.31 | 25.91 | 306,536 | -0.12(-0.47%) |
Aug 08, 2022 | 26.83 | 26.84 | 25.86 | 26.03 | 228,124 | -0.29(-1.11%) |
Aug 05, 2022 | 26.89 | 27.13 | 25.12 | 26.32 | 453,211 | -0.64(-2.37%) |
Aug 04, 2022 | 26.22 | 27.28 | 26.14 | 26.96 | 453,685 | +0.51(+1.92%) |
Aug 03, 2022 | 25.77 | 26.66 | 25.53 | 26.46 | 209,930 | +0.97(+3.80%) |
Aug 02, 2022 | 25.13 | 25.79 | 25.04 | 25.49 | 192,139 | +0.12(+0.48%) |
Aug 01, 2022 | 24.75 | 25.50 | 24.39 | 25.36 | 197,042 | +0.29(+1.16%) |
Jul 29, 2022 | 24.46 | 25.15 | 24.41 | 25.07 | 237,838 | +0.68(+2.78%) |
Jul 28, 2022 | 23.41 | 24.48 | 23.08 | 24.39 | 238,660 | +1.10(+4.73%) |
Jul 27, 2022 | 22.89 | 23.35 | 22.63 | 23.29 | 253,736 | +0.58(+2.57%) |
Jul 26, 2022 | 23.26 | 23.52 | 22.63 | 22.71 | 289,285 | -0.62(-2.66%) |
Jul 25, 2022 | 23.30 | 23.51 | 22.81 | 23.33 | 256,752 | +0.17(+0.73%) |
Jul 22, 2022 | 23.63 | 23.90 | 22.95 | 23.16 | 297,971 | -0.48(-2.03%) |
Jul 21, 2022 | 23.53 | 23.68 | 22.76 | 23.64 | 323,787 | -0.05(-0.20%) |
Jul 20, 2022 | 22.73 | 23.94 | 22.73 | 23.69 | 416,350 | +0.95(+4.18%) |
Jul 19, 2022 | 22.16 | 22.75 | 21.81 | 22.74 | 386,920 | +0.13(+0.58%) |
Jul 18, 2022 | 23.25 | 23.70 | 22.46 | 22.61 | 278,229 | -0.26(-1.15%) |
Jul 15, 2022 | 22.63 | 23.00 | 22.14 | 22.87 | 398,478 | +0.75(+3.40%) |
Jul 14, 2022 | 22.46 | 22.74 | 21.73 | 22.12 | 584,878 | -0.77(-3.37%) |
Jul 13, 2022 | 23.27 | 23.83 | 22.63 | 22.89 | 518,548 | -0.83(-3.49%) |
Jul 12, 2022 | 24.19 | 24.73 | 23.52 | 23.72 | 547,107 | -0.54(-2.21%) |
Jul 11, 2022 | 25.58 | 25.58 | 24.01 | 24.25 | 645,050 | -1.65(-6.36%) |
Jul 08, 2022 | 26.07 | 26.35 | 25.69 | 25.90 | 450,342 | -0.17(-0.65%) |
Jul 07, 2022 | 25.71 | 26.49 | 25.42 | 26.07 | 464,617 | +0.57(+2.25%) |
Jul 06, 2022 | 25.72 | 26.87 | 25.25 | 25.50 | 148,726 | -0.29(-1.13%) |
Jul 05, 2022 | 24.72 | 25.80 | 24.05 | 25.79 | 268,045 | +0.58(+2.32%) |
Jul 01, 2022 | 24.31 | 25.44 | 23.68 | 25.20 | 340,760 | +0.71(+2.88%) |
Jun 30, 2022 | 24.21 | 24.76 | 23.56 | 24.50 | 474,920 | -0.25(-1.03%) |
Jun 29, 2022 | 26.14 | 26.14 | 24.44 | 24.75 | 561,166 | -1.22(-4.71%) |
Jun 28, 2022 | 26.17 | 26.55 | 25.83 | 25.98 | 405,017 | -0.19(-0.72%) |
Jun 27, 2022 | 26.49 | 26.57 | 25.77 | 26.16 | 447,929 | -0.17(-0.64%) |
Jun 24, 2022 | 25.29 | 26.42 | 25.22 | 26.33 | 1,885,087 | +1.39(+5.58%) |
Jun 23, 2022 | 24.92 | 25.15 | 24.42 | 24.94 | 325,414 | +0.20(+0.80%) |
Jun 22, 2022 | 24.45 | 25.20 | 24.41 | 24.74 | 522,327 | -0.01(-0.04%) |
Jun 21, 2022 | 24.96 | 25.70 | 24.50 | 24.75 | 692,638 | +0.19(+0.77%) |
Jun 17, 2022 | 24.17 | 25.34 | 23.83 | 24.56 | 867,063 | +0.56(+2.35%) |
Jun 16, 2022 | 24.10 | 24.10 | 23.29 | 24.00 | 465,267 | -0.71(-2.86%) |
Jun 15, 2022 | 24.68 | 25.08 | 23.92 | 24.71 | 839,510 | +0.24(+1.00%) |
Jun 14, 2022 | 24.30 | 24.52 | 23.35 | 24.46 | 665,149 | +0.18(+0.74%) |
Jun 13, 2022 | 24.53 | 25.39 | 23.92 | 24.28 | 1,068,154 | -1.17(-4.59%) |
Jun 10, 2022 | 25.68 | 26.13 | 25.11 | 25.45 | 559,211 | -0.79(-3.02%) |
Jun 09, 2022 | 26.00 | 26.49 | 25.73 | 26.24 | 573,007 | -0.01(-0.04%) |
Jun 08, 2022 | 26.40 | 26.83 | 26.02 | 26.25 | 224,804 | -0.38(-1.44%) |
Jun 07, 2022 | 25.85 | 26.72 | 25.80 | 26.64 | 348,215 | +0.38(+1.46%) |
Jun 06, 2022 | 26.07 | 26.83 | 25.93 | 26.25 | 254,836 | +0.66(+2.59%) |
Jun 03, 2022 | 25.07 | 25.70 | 24.78 | 25.59 | 385,304 | +0.46(+1.82%) |
Jun 02, 2022 | 24.38 | 25.22 | 24.38 | 25.13 | 489,840 | +0.64(+2.63%) |
Jun 01, 2022 | 25.50 | 25.98 | 23.81 | 24.49 | 301,285 | -0.97(-3.82%) |
May 31, 2022 | 26.21 | 26.56 | 25.30 | 25.46 | 572,895 | -0.62(-2.36%) |
May 27, 2022 | 25.60 | 26.44 | 25.48 | 26.07 | 486,460 | +0.27(+1.05%) |
May 26, 2022 | 25.77 | 26.73 | 25.76 | 25.80 | 343,486 | +0.29(+1.13%) |
May 25, 2022 | 24.75 | 25.59 | 24.72 | 25.51 | 216,139 | +0.64(+2.55%) |
May 24, 2022 | 24.97 | 25.38 | 23.74 | 24.88 | 200,977 | -0.53(-2.10%) |
May 23, 2022 | 24.37 | 25.44 | 23.96 | 25.41 | 340,029 | +1.42(+5.92%) |
May 20, 2022 | 24.19 | 24.21 | 23.24 | 23.99 | 207,956 | +0.25(+1.06%) |
May 19, 2022 | 23.59 | 24.36 | 23.59 | 23.74 | 240,548 | -0.04(-0.16%) |
May 18, 2022 | 24.09 | 24.58 | 23.66 | 23.78 | 250,443 | -0.82(-3.34%) |
May 17, 2022 | 23.70 | 24.69 | 23.53 | 24.60 | 220,724 | +1.57(+6.81%) |
May 16, 2022 | 23.46 | 23.67 | 22.82 | 23.03 | 145,328 | -0.60(-2.53%) |
May 13, 2022 | 22.77 | 23.74 | 22.77 | 23.63 | 321,874 | +1.44(+6.48%) |
May 12, 2022 | 21.47 | 22.77 | 20.91 | 22.19 | 453,369 | +0.56(+2.59%) |
May 11, 2022 | 22.65 | 22.97 | 21.49 | 21.63 | 248,247 | -1.14(-5.00%) |
May 10, 2022 | 23.48 | 24.96 | 22.31 | 22.77 | 247,415 | -0.21(-0.93%) |
May 09, 2022 | 22.94 | 24.48 | 22.62 | 22.98 | 371,804 | -0.38(-1.64%) |
May 06, 2022 | 23.82 | 23.94 | 23.08 | 23.37 | 343,714 | -0.59(-2.46%) |
May 05, 2022 | 24.72 | 24.98 | 23.13 | 23.95 | 400,167 | -1.06(-4.22%) |
May 04, 2022 | 24.80 | 25.20 | 23.98 | 25.01 | 329,768 | +0.35(+1.40%) |
May 03, 2022 | 24.71 | 25.00 | 23.84 | 24.66 | 428,430 | -0.08(-0.34%) |
May 02, 2022 | 24.01 | 25.85 | 23.69 | 24.75 | 504,601 | +0.82(+3.43%) |
Apr 29, 2022 | 24.78 | 25.17 | 23.75 | 23.93 | 256,125 | -0.95(-3.83%) |
Apr 28, 2022 | 24.80 | 25.04 | 23.96 | 24.88 | 311,559 | +0.41(+1.68%) |
Apr 27, 2022 | 24.98 | 25.47 | 24.38 | 24.47 | 381,064 | -0.55(-2.20%) |
Apr 26, 2022 | 25.38 | 25.64 | 24.89 | 25.02 | 314,236 | -0.69(-2.69%) |
Apr 25, 2022 | 24.69 | 25.78 | 24.43 | 25.71 | 256,374 | +0.74(+2.95%) |
Apr 22, 2022 | 25.36 | 25.57 | 24.81 | 24.97 | 146,255 | -0.41(-1.62%) |
Apr 21, 2022 | 26.83 | 27.63 | 25.14 | 25.38 | 237,664 | -1.13(-4.26%) |
Apr 20, 2022 | 27.14 | 27.87 | 26.44 | 26.51 | 150,664 | -0.27(-1.01%) |
Apr 19, 2022 | 25.70 | 27.10 | 25.66 | 26.78 | 241,611 | +1.26(+4.94%) |
Apr 18, 2022 | 26.40 | 26.40 | 25.07 | 25.52 | 585,078 | -0.91(-3.43%) |
Apr 14, 2022 | 27.67 | 27.92 | 26.39 | 26.43 | 293,289 | -1.06(-3.84%) |
Apr 13, 2022 | 27.15 | 27.67 | 27.11 | 27.48 | 197,102 | +0.21(+0.75%) |
Apr 12, 2022 | 28.00 | 28.39 | 26.98 | 27.28 | 250,937 | -0.37(-1.35%) |
Apr 11, 2022 | 27.78 | 28.24 | 27.41 | 27.65 | 180,176 | -0.42(-1.50%) |
Apr 08, 2022 | 28.27 | 28.69 | 27.66 | 28.07 | 249,553 | -0.42(-1.48%) |
Apr 07, 2022 | 29.00 | 29.07 | 27.92 | 28.49 | 318,914 | -0.56(-1.93%) |
Apr 06, 2022 | 29.74 | 30.19 | 28.55 | 29.05 | 255,862 | -1.23(-4.07%) |
Apr 05, 2022 | 31.36 | 31.36 | 30.10 | 30.29 | 176,392 | -1.24(-3.94%) |
Apr 04, 2022 | 31.47 | 32.13 | 30.65 | 31.53 | 196,842 | +0.05(+0.15%) |