Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.47 | 30.66 | 29.28 | 29.28 | 49,729 | -0.85(-2.82%) |
Feb 27, 2023 | 29.84 | 30.31 | 29.71 | 30.13 | 42,439 | +0.28(+0.94%) |
Feb 24, 2023 | 29.30 | 29.95 | 28.96 | 29.85 | 65,191 | +0.28(+0.95%) |
Feb 23, 2023 | 29.68 | 30.18 | 29.18 | 29.57 | 83,888 | +0.22(+0.75%) |
Feb 22, 2023 | 31.53 | 31.77 | 29.10 | 29.35 | 117,804 | -2.43(-7.65%) |
Feb 21, 2023 | 31.05 | 32.23 | 31.05 | 31.78 | 92,817 | +0.08(+0.25%) |
Feb 17, 2023 | 32.00 | 32.00 | 31.20 | 31.70 | 133,548 | -0.26(-0.81%) |
Feb 16, 2023 | 31.82 | 32.31 | 31.69 | 31.96 | 98,896 | -0.22(-0.68%) |
Feb 15, 2023 | 32.04 | 32.18 | 31.40 | 32.18 | 67,262 | +0.13(+0.41%) |
Feb 14, 2023 | 32.22 | 32.73 | 31.69 | 32.05 | 50,318 | -0.35(-1.08%) |
Feb 13, 2023 | 33.00 | 33.00 | 32.31 | 32.40 | 35,682 | -0.67(-2.03%) |
Feb 10, 2023 | 32.03 | 33.84 | 31.68 | 33.07 | 80,543 | +1.17(+3.67%) |
Feb 09, 2023 | 32.07 | 32.10 | 31.13 | 31.90 | 125,510 | -0.27(-0.84%) |
Feb 08, 2023 | 32.65 | 32.66 | 31.55 | 32.17 | 66,740 | -0.20(-0.62%) |
Feb 07, 2023 | 32.66 | 32.69 | 32.10 | 32.37 | 105,420 | -0.32(-0.98%) |
Feb 06, 2023 | 32.00 | 32.69 | 31.62 | 32.69 | 73,157 | +0.71(+2.22%) |
Feb 03, 2023 | 31.42 | 32.88 | 31.42 | 31.98 | 76,510 | +0.40(+1.27%) |
Feb 02, 2023 | 32.93 | 32.98 | 30.73 | 31.58 | 103,788 | -1.24(-3.78%) |
Feb 01, 2023 | 32.94 | 32.94 | 31.81 | 32.82 | 83,174 | -0.18(-0.55%) |
Jan 31, 2023 | 31.95 | 33.38 | 31.75 | 33.00 | 54,150 | +1.11(+3.48%) |
Jan 30, 2023 | 31.71 | 32.01 | 31.01 | 31.89 | 76,834 | -0.11(-0.34%) |
Jan 27, 2023 | 32.75 | 32.96 | 31.73 | 32.00 | 60,061 | -0.56(-1.72%) |
Jan 26, 2023 | 33.09 | 33.25 | 31.81 | 32.56 | 84,056 | -0.65(-1.96%) |
Jan 25, 2023 | 31.44 | 33.51 | 31.20 | 33.21 | 91,550 | +1.47(+4.63%) |
Jan 24, 2023 | 31.69 | 33.52 | 31.41 | 31.74 | 85,222 | +0.05(+0.16%) |
Jan 23, 2023 | 31.56 | 32.60 | 31.45 | 31.69 | 132,665 | +0.14(+0.44%) |
Jan 20, 2023 | 30.25 | 31.61 | 30.06 | 31.55 | 69,647 | +1.14(+3.75%) |
Jan 19, 2023 | 30.41 | 31.14 | 30.09 | 30.41 | 74,506 | +0.00(+0.00%) |
Jan 18, 2023 | 30.25 | 32.85 | 30.05 | 30.41 | 197,952 | +0.46(+1.54%) |
Jan 17, 2023 | 29.07 | 29.95 | 29.07 | 29.95 | 140,939 | +0.87(+2.99%) |
Jan 13, 2023 | 29.18 | 29.19 | 28.56 | 29.08 | 106,492 | -0.03(-0.10%) |
Jan 12, 2023 | 28.74 | 29.43 | 28.74 | 29.11 | 79,534 | +0.26(+0.90%) |
Jan 11, 2023 | 29.50 | 29.60 | 28.54 | 28.85 | 106,719 | -0.53(-1.80%) |
Jan 10, 2023 | 29.12 | 29.80 | 28.90 | 29.38 | 111,698 | +0.26(+0.89%) |
Jan 09, 2023 | 28.69 | 30.90 | 28.69 | 29.12 | 321,881 | +0.86(+3.04%) |
Jan 06, 2023 | 28.00 | 28.85 | 27.22 | 28.26 | 69,282 | +0.11(+0.39%) |
Jan 05, 2023 | 27.37 | 28.47 | 27.37 | 28.15 | 18,945 | +0.79(+2.89%) |
Jan 04, 2023 | 28.00 | 28.12 | 27.11 | 27.36 | 70,123 | -0.64(-2.29%) |
Jan 03, 2023 | 29.49 | 30.00 | 27.89 | 28.00 | 63,273 | -1.50(-5.08%) |
Dec 30, 2022 | 29.40 | 30.00 | 29.25 | 29.50 | 77,355 | +0.00(+0.00%) |
Dec 29, 2022 | 31.41 | 31.41 | 29.11 | 29.50 | 64,879 | -0.86(-2.83%) |
Dec 28, 2022 | 31.07 | 31.83 | 29.80 | 30.36 | 47,773 | -0.89(-2.85%) |
Dec 27, 2022 | 31.74 | 31.84 | 30.60 | 31.25 | 93,927 | +0.06(+0.19%) |
Dec 23, 2022 | 31.12 | 31.34 | 30.28 | 31.19 | 87,912 | +0.38(+1.23%) |
Dec 22, 2022 | 31.25 | 31.64 | 30.51 | 30.81 | 37,966 | -0.26(-0.84%) |
Dec 21, 2022 | 31.62 | 31.85 | 30.88 | 31.07 | 78,661 | -0.29(-0.92%) |
Dec 20, 2022 | 29.87 | 32.00 | 29.87 | 31.36 | 57,597 | +1.86(+6.31%) |
Dec 19, 2022 | 31.50 | 31.88 | 29.31 | 29.50 | 54,107 | -1.54(-4.96%) |
Dec 16, 2022 | 30.64 | 31.48 | 29.94 | 31.04 | 19,247 | +0.13(+0.42%) |
Dec 15, 2022 | 30.35 | 30.91 | 30.14 | 30.91 | 25,815 | +0.56(+1.85%) |
Dec 14, 2022 | 29.69 | 31.30 | 29.69 | 30.35 | 37,617 | +0.81(+2.74%) |
Dec 13, 2022 | 29.73 | 29.73 | 28.88 | 29.54 | 19,980 | +1.13(+3.98%) |
Dec 12, 2022 | 28.78 | 29.00 | 27.91 | 28.41 | 37,618 | -0.33(-1.15%) |
Dec 09, 2022 | 29.52 | 30.23 | 28.30 | 28.74 | 47,011 | -0.73(-2.48%) |
Dec 08, 2022 | 29.90 | 29.90 | 29.04 | 29.47 | 17,255 | +0.02(+0.07%) |
Dec 07, 2022 | 28.61 | 30.10 | 28.61 | 29.45 | 19,667 | +0.74(+2.58%) |
Dec 06, 2022 | 28.94 | 29.92 | 28.40 | 28.71 | 16,198 | -0.45(-1.54%) |
Dec 05, 2022 | 30.00 | 30.50 | 28.87 | 29.16 | 21,445 | -1.01(-3.35%) |
Dec 02, 2022 | 29.35 | 30.27 | 29.12 | 30.17 | 39,176 | -0.05(-0.17%) |
Dec 01, 2022 | 29.42 | 30.51 | 29.30 | 30.22 | 24,786 | +1.16(+3.99%) |
Nov 30, 2022 | 28.35 | 30.63 | 28.18 | 29.06 | 35,478 | +0.72(+2.54%) |
Nov 29, 2022 | 28.42 | 28.57 | 27.86 | 28.34 | 15,996 | +0.36(+1.29%) |
Nov 28, 2022 | 29.17 | 29.17 | 27.22 | 27.98 | 22,942 | -1.54(-5.22%) |
Nov 25, 2022 | 29.41 | 30.43 | 29.07 | 29.52 | 9,258 | -0.14(-0.47%) |
Nov 23, 2022 | 28.64 | 29.71 | 27.79 | 29.66 | 22,608 | +0.84(+2.91%) |
Nov 22, 2022 | 29.04 | 29.24 | 28.73 | 28.82 | 17,588 | +0.32(+1.12%) |
Nov 21, 2022 | 28.36 | 28.51 | 27.30 | 28.50 | 17,305 | -0.21(-0.73%) |
Nov 18, 2022 | 28.53 | 29.25 | 27.81 | 28.71 | 18,310 | -0.06(-0.21%) |
Nov 17, 2022 | 28.86 | 29.30 | 28.30 | 28.77 | 15,604 | -0.09(-0.31%) |
Nov 16, 2022 | 28.55 | 28.86 | 28.20 | 28.86 | 3,628 | +0.11(+0.38%) |
Nov 15, 2022 | 28.98 | 29.18 | 28.06 | 28.75 | 7,058 | +0.15(+0.52%) |
Nov 14, 2022 | 29.80 | 29.80 | 28.12 | 28.60 | 31,914 | -1.25(-4.19%) |
Nov 11, 2022 | 29.10 | 30.11 | 29.05 | 29.85 | 11,932 | +1.00(+3.47%) |
Nov 10, 2022 | 28.24 | 29.25 | 28.23 | 28.85 | 14,577 | +0.65(+2.30%) |
Nov 09, 2022 | 28.18 | 29.11 | 27.98 | 28.20 | 32,960 | +0.26(+0.93%) |
Nov 08, 2022 | 27.36 | 28.65 | 27.36 | 27.94 | 33,245 | +0.58(+2.12%) |
Nov 07, 2022 | 27.10 | 28.65 | 27.08 | 27.36 | 34,783 | +0.43(+1.60%) |
Nov 04, 2022 | 27.00 | 27.08 | 26.21 | 26.93 | 8,204 | +0.38(+1.43%) |
Nov 03, 2022 | 25.07 | 26.89 | 23.84 | 26.55 | 40,459 | +0.85(+3.31%) |
Nov 02, 2022 | 25.91 | 26.34 | 25.36 | 25.70 | 22,908 | -0.39(-1.49%) |
Nov 01, 2022 | 27.03 | 27.35 | 25.91 | 26.09 | 12,684 | -0.30(-1.14%) |
Oct 31, 2022 | 26.29 | 26.52 | 25.76 | 26.39 | 10,674 | -0.01(-0.04%) |
Oct 28, 2022 | 27.00 | 27.00 | 26.00 | 26.40 | 10,788 | -0.46(-1.71%) |
Oct 27, 2022 | 27.18 | 27.95 | 26.61 | 26.86 | 25,964 | -0.03(-0.11%) |
Oct 26, 2022 | 25.68 | 27.32 | 25.68 | 26.89 | 21,020 | +1.23(+4.79%) |
Oct 25, 2022 | 23.80 | 25.90 | 23.80 | 25.66 | 23,384 | +2.03(+8.59%) |
Oct 24, 2022 | 23.22 | 23.95 | 23.22 | 23.63 | 50,669 | +0.23(+0.98%) |
Oct 21, 2022 | 23.40 | 23.50 | 22.83 | 23.40 | 52,852 | +0.20(+0.86%) |
Oct 20, 2022 | 23.13 | 23.34 | 23.05 | 23.20 | 12,418 | +0.14(+0.61%) |
Oct 19, 2022 | 23.24 | 23.25 | 22.93 | 23.06 | 22,525 | -0.34(-1.45%) |
Oct 18, 2022 | 23.33 | 23.40 | 23.11 | 23.40 | 3,253 | +0.22(+0.95%) |
Oct 17, 2022 | 23.58 | 23.58 | 23.05 | 23.18 | 2,396 | +0.22(+0.96%) |
Oct 14, 2022 | 22.78 | 22.96 | 22.51 | 22.96 | 2,301 | -0.26(-1.12%) |
Oct 13, 2022 | 22.75 | 23.60 | 22.66 | 23.22 | 7,215 | +0.26(+1.13%) |
Oct 12, 2022 | 22.98 | 22.98 | 22.86 | 22.96 | 1,728 | +0.05(+0.22%) |
Oct 11, 2022 | 23.25 | 23.75 | 22.75 | 22.91 | 35,024 | -0.89(-3.74%) |
Oct 10, 2022 | 23.93 | 24.25 | 23.10 | 23.80 | 23,795 | +0.06(+0.25%) |
Oct 07, 2022 | 22.52 | 23.98 | 22.52 | 23.74 | 28,285 | +1.28(+5.70%) |
Oct 06, 2022 | 22.89 | 23.00 | 22.01 | 22.46 | 53,695 | -0.36(-1.58%) |
Oct 05, 2022 | 21.33 | 23.00 | 21.25 | 22.82 | 33,386 | +1.37(+6.39%) |
Oct 04, 2022 | 21.57 | 22.25 | 21.29 | 21.45 | 64,329 | +0.24(+1.13%) |
Oct 03, 2022 | 21.00 | 21.92 | 20.50 | 21.21 | 49,308 | -0.03(-0.14%) |
Sep 30, 2022 | 21.14 | 21.69 | 20.80 | 21.24 | 73,419 | -0.01(-0.05%) |
Sep 29, 2022 | 20.58 | 21.26 | 20.30 | 21.25 | 14,930 | +0.27(+1.29%) |
Sep 28, 2022 | 20.84 | 21.31 | 20.54 | 20.98 | 118,741 | +0.42(+2.04%) |
Sep 27, 2022 | 20.49 | 21.86 | 20.34 | 20.56 | 58,488 | +0.07(+0.34%) |
Sep 26, 2022 | 21.00 | 21.24 | 19.10 | 20.49 | 50,990 | -0.77(-3.62%) |
Sep 23, 2022 | 21.85 | 22.00 | 20.95 | 21.26 | 21,166 | -1.03(-4.62%) |
Sep 22, 2022 | 23.12 | 23.57 | 21.51 | 22.29 | 48,062 | -0.96(-4.13%) |
Sep 21, 2022 | 24.47 | 24.62 | 23.09 | 23.25 | 11,759 | -0.84(-3.49%) |
Sep 20, 2022 | 24.15 | 24.48 | 24.09 | 24.09 | 20,155 | -0.17(-0.70%) |
Sep 19, 2022 | 24.68 | 24.85 | 24.20 | 24.26 | 24,293 | -0.52(-2.10%) |
Sep 16, 2022 | 24.93 | 25.43 | 24.65 | 24.78 | 28,921 | -0.43(-1.71%) |
Sep 15, 2022 | 25.25 | 25.55 | 24.90 | 25.21 | 14,352 | -0.06(-0.24%) |
Sep 14, 2022 | 25.97 | 26.37 | 25.27 | 25.27 | 38,715 | -0.42(-1.63%) |
Sep 13, 2022 | 25.25 | 26.00 | 25.25 | 25.69 | 13,692 | +0.10(+0.39%) |
Sep 12, 2022 | 25.98 | 26.33 | 25.38 | 25.59 | 13,988 | -0.33(-1.27%) |
Sep 09, 2022 | 26.00 | 26.46 | 25.83 | 25.92 | 21,717 | +0.11(+0.43%) |
Sep 08, 2022 | 25.63 | 25.93 | 25.62 | 25.81 | 2,481 | -0.03(-0.12%) |
Sep 07, 2022 | 25.73 | 26.70 | 25.57 | 25.84 | 20,766 | -0.46(-1.75%) |
Sep 06, 2022 | 27.00 | 27.65 | 25.82 | 26.30 | 22,131 | -0.51(-1.90%) |
Sep 02, 2022 | 26.94 | 27.98 | 26.50 | 26.81 | 22,100 | +0.80(+3.08%) |
Sep 01, 2022 | 26.77 | 26.77 | 25.55 | 26.01 | 20,377 | -0.87(-3.24%) |
Aug 31, 2022 | 27.34 | 27.73 | 26.77 | 26.88 | 20,003 | -0.85(-3.07%) |
Aug 30, 2022 | 29.79 | 29.79 | 27.34 | 27.73 | 61,991 | -2.05(-6.88%) |
Aug 29, 2022 | 28.56 | 30.98 | 28.14 | 29.78 | 98,371 | +1.37(+4.82%) |
Aug 26, 2022 | 28.35 | 28.79 | 28.15 | 28.41 | 32,330 | +0.11(+0.39%) |
Aug 25, 2022 | 28.48 | 28.80 | 28.04 | 28.30 | 24,978 | +0.22(+0.78%) |
Aug 24, 2022 | 26.91 | 28.45 | 26.68 | 28.08 | 71,434 | +1.40(+5.25%) |
Aug 23, 2022 | 26.15 | 26.89 | 26.11 | 26.68 | 39,370 | +0.37(+1.41%) |
Aug 22, 2022 | 26.33 | 26.33 | 25.50 | 26.31 | 6,829 | -0.04(-0.15%) |
Aug 19, 2022 | 26.21 | 26.46 | 25.97 | 26.35 | 15,148 | -0.15(-0.57%) |
Aug 18, 2022 | 26.03 | 26.50 | 25.79 | 26.50 | 12,788 | +0.72(+2.79%) |
Aug 17, 2022 | 26.10 | 26.10 | 25.42 | 25.78 | 10,118 | +0.32(+1.26%) |
Aug 16, 2022 | 25.25 | 26.00 | 25.25 | 25.46 | 28,637 | -0.01(-0.04%) |
Aug 15, 2022 | 24.37 | 26.07 | 23.92 | 25.47 | 36,147 | -0.77(-2.93%) |
Aug 12, 2022 | 25.43 | 26.51 | 24.59 | 26.24 | 26,277 | +0.82(+3.23%) |
Aug 11, 2022 | 25.19 | 25.42 | 23.99 | 25.42 | 43,050 | +0.24(+0.95%) |
Aug 10, 2022 | 25.19 | 25.19 | 24.00 | 25.18 | 32,899 | +0.31(+1.25%) |
Aug 09, 2022 | 24.77 | 25.50 | 24.51 | 24.87 | 53,155 | +0.02(+0.08%) |
Aug 08, 2022 | 23.52 | 25.48 | 23.52 | 24.85 | 74,751 | +1.55(+6.65%) |
Aug 05, 2022 | 19.40 | 23.87 | 19.40 | 23.30 | 189,332 | +3.39(+17.03%) |
Aug 04, 2022 | 20.20 | 20.56 | 19.66 | 19.91 | 37,393 | -0.52(-2.55%) |
Aug 03, 2022 | 20.43 | 20.80 | 19.90 | 20.43 | 15,483 | +0.37(+1.84%) |
Aug 02, 2022 | 19.47 | 20.06 | 19.06 | 20.06 | 12,055 | +0.61(+3.14%) |
Aug 01, 2022 | 19.68 | 20.18 | 19.05 | 19.45 | 17,359 | -0.35(-1.77%) |
Jul 29, 2022 | 19.29 | 19.97 | 19.29 | 19.80 | 10,860 | +0.58(+3.02%) |
Jul 28, 2022 | 20.07 | 20.25 | 18.88 | 19.22 | 21,154 | -0.93(-4.62%) |
Jul 27, 2022 | 20.10 | 20.23 | 19.81 | 20.15 | 3,471 | +0.48(+2.44%) |
Jul 26, 2022 | 19.50 | 20.10 | 19.26 | 19.67 | 15,977 | +0.14(+0.72%) |
Jul 25, 2022 | 19.02 | 19.99 | 18.61 | 19.53 | 9,913 | +0.59(+3.12%) |
Jul 22, 2022 | 19.04 | 19.35 | 18.55 | 18.94 | 26,670 | +0.11(+0.58%) |
Jul 21, 2022 | 18.84 | 19.00 | 18.26 | 18.83 | 24,307 | -0.23(-1.21%) |
Jul 20, 2022 | 18.51 | 19.38 | 18.51 | 19.06 | 28,767 | +0.19(+1.01%) |
Jul 19, 2022 | 18.48 | 19.12 | 18.20 | 18.87 | 29,751 | +0.47(+2.55%) |
Jul 18, 2022 | 17.43 | 18.61 | 17.43 | 18.40 | 24,287 | +1.18(+6.85%) |
Jul 15, 2022 | 17.24 | 17.60 | 16.78 | 17.22 | 20,169 | +0.05(+0.29%) |
Jul 14, 2022 | 17.60 | 17.60 | 17.00 | 17.17 | 20,371 | -0.89(-4.93%) |
Jul 13, 2022 | 18.04 | 18.41 | 17.76 | 18.06 | 21,444 | +0.06(+0.33%) |
Jul 12, 2022 | 18.09 | 18.54 | 17.51 | 18.00 | 34,747 | -0.28(-1.53%) |
Jul 11, 2022 | 19.17 | 19.85 | 18.28 | 18.28 | 7,801 | -1.01(-5.24%) |
Jul 08, 2022 | 20.27 | 20.27 | 19.12 | 19.29 | 9,026 | -0.12(-0.62%) |
Jul 07, 2022 | 18.91 | 19.77 | 18.60 | 19.41 | 33,395 | +1.06(+5.78%) |
Jul 06, 2022 | 19.34 | 19.55 | 18.30 | 18.35 | 22,258 | -0.95(-4.92%) |
Jul 05, 2022 | 18.78 | 19.80 | 18.64 | 19.30 | 43,950 | -0.01(-0.05%) |
Jul 01, 2022 | 19.87 | 20.77 | 18.71 | 19.31 | 16,912 | -0.31(-1.58%) |
Jun 30, 2022 | 20.03 | 20.88 | 19.20 | 19.62 | 15,230 | -0.91(-4.43%) |
Jun 29, 2022 | 20.49 | 20.80 | 19.51 | 20.53 | 37,655 | +0.11(+0.54%) |
Jun 28, 2022 | 21.05 | 21.44 | 20.38 | 20.42 | 11,370 | -0.34(-1.64%) |
Jun 27, 2022 | 20.60 | 20.96 | 20.03 | 20.76 | 11,674 | +0.18(+0.87%) |
Jun 24, 2022 | 19.25 | 21.18 | 19.25 | 20.58 | 19,413 | +1.43(+7.47%) |
Jun 23, 2022 | 20.42 | 20.42 | 18.12 | 19.15 | 25,232 | -1.12(-5.53%) |
Jun 22, 2022 | 21.56 | 21.89 | 20.27 | 20.27 | 23,894 | -1.75(-7.95%) |
Jun 21, 2022 | 22.52 | 23.20 | 22.01 | 22.02 | 35,209 | -0.05(-0.23%) |
Jun 17, 2022 | 22.45 | 23.40 | 21.18 | 22.07 | 52,487 | -0.78(-3.41%) |
Jun 16, 2022 | 21.82 | 22.99 | 21.25 | 22.85 | 101,911 | +0.72(+3.25%) |
Jun 15, 2022 | 23.17 | 23.76 | 22.13 | 22.13 | 29,479 | -0.88(-3.82%) |
Jun 14, 2022 | 23.58 | 24.01 | 21.95 | 23.01 | 33,610 | -0.32(-1.37%) |
Jun 13, 2022 | 24.53 | 24.66 | 22.76 | 23.33 | 38,399 | -1.88(-7.46%) |
Jun 10, 2022 | 25.67 | 25.67 | 24.06 | 25.21 | 11,102 | -0.26(-1.02%) |
Jun 09, 2022 | 25.02 | 25.80 | 25.02 | 25.47 | 25,228 | +0.10(+0.39%) |
Jun 08, 2022 | 24.98 | 25.77 | 24.80 | 25.37 | 28,840 | +0.31(+1.24%) |
Jun 07, 2022 | 24.87 | 25.51 | 24.52 | 25.06 | 28,488 | +0.06(+0.24%) |
Jun 06, 2022 | 24.96 | 25.17 | 24.80 | 25.00 | 22,291 | +0.00(+0.00%) |
Jun 03, 2022 | 24.75 | 25.25 | 24.75 | 25.00 | 14,114 | +0.25(+1.01%) |
Jun 02, 2022 | 24.72 | 25.20 | 24.38 | 24.75 | 27,504 | -0.11(-0.44%) |
Jun 01, 2022 | 24.75 | 24.99 | 24.30 | 24.86 | 58,839 | +0.12(+0.49%) |
May 31, 2022 | 24.56 | 24.96 | 24.20 | 24.74 | 45,287 | +0.26(+1.06%) |
May 27, 2022 | 23.39 | 24.74 | 23.07 | 24.48 | 28,096 | +1.22(+5.25%) |
May 26, 2022 | 23.50 | 23.95 | 23.26 | 23.26 | 16,135 | +0.08(+0.35%) |
May 25, 2022 | 23.30 | 23.50 | 23.18 | 23.18 | 18,612 | -0.05(-0.22%) |
May 24, 2022 | 22.82 | 23.23 | 22.66 | 23.23 | 39,321 | +0.21(+0.91%) |
May 23, 2022 | 21.77 | 23.15 | 21.71 | 23.02 | 25,352 | +1.48(+6.87%) |
May 20, 2022 | 21.69 | 21.80 | 21.05 | 21.54 | 38,008 | -0.13(-0.60%) |
May 19, 2022 | 21.03 | 21.75 | 21.03 | 21.67 | 5,408 | +0.42(+1.98%) |
May 18, 2022 | 21.22 | 21.42 | 20.61 | 21.25 | 37,079 | -0.01(-0.05%) |
May 17, 2022 | 20.33 | 21.37 | 20.18 | 21.26 | 12,126 | +1.25(+6.25%) |
May 16, 2022 | 20.02 | 20.90 | 19.77 | 20.01 | 67,467 | +0.45(+2.30%) |
May 13, 2022 | 19.23 | 19.86 | 18.40 | 19.56 | 40,367 | +0.76(+4.04%) |
May 12, 2022 | 19.90 | 20.12 | 18.50 | 18.80 | 42,663 | -1.24(-6.19%) |
May 11, 2022 | 20.21 | 20.92 | 19.94 | 20.04 | 30,204 | +0.45(+2.30%) |
May 10, 2022 | 20.05 | 21.30 | 18.98 | 19.59 | 46,424 | -0.30(-1.51%) |
May 09, 2022 | 20.45 | 21.31 | 19.52 | 19.89 | 79,437 | -1.37(-6.44%) |
May 06, 2022 | 20.89 | 22.75 | 20.62 | 21.26 | 85,796 | +0.26(+1.24%) |
May 05, 2022 | 22.46 | 22.46 | 20.82 | 21.00 | 52,089 | -1.38(-6.17%) |
May 04, 2022 | 21.48 | 22.70 | 20.88 | 22.38 | 24,475 | +1.47(+7.03%) |
May 03, 2022 | 21.14 | 21.65 | 20.78 | 20.91 | 18,756 | -0.09(-0.43%) |
May 02, 2022 | 20.59 | 21.41 | 20.59 | 21.00 | 25,412 | -0.13(-0.62%) |
Apr 29, 2022 | 21.93 | 22.09 | 20.60 | 21.13 | 16,322 | -0.34(-1.58%) |
Apr 28, 2022 | 21.44 | 22.53 | 20.61 | 21.47 | 45,549 | +0.46(+2.19%) |
Apr 27, 2022 | 21.57 | 22.15 | 21.01 | 21.01 | 28,797 | -0.60(-2.78%) |
Apr 26, 2022 | 21.64 | 22.24 | 20.86 | 21.61 | 23,968 | -0.22(-1.01%) |
Apr 25, 2022 | 22.06 | 22.10 | 20.34 | 21.83 | 19,192 | -0.73(-3.24%) |
Apr 22, 2022 | 22.95 | 24.39 | 22.10 | 22.56 | 33,418 | -0.56(-2.42%) |
Apr 21, 2022 | 24.95 | 25.47 | 22.99 | 23.12 | 13,528 | -1.81(-7.26%) |
Apr 20, 2022 | 23.53 | 25.26 | 22.82 | 24.93 | 38,023 | +1.45(+6.18%) |
Apr 19, 2022 | 22.64 | 23.86 | 22.64 | 23.48 | 28,383 | +0.72(+3.16%) |
Apr 18, 2022 | 23.00 | 23.70 | 22.50 | 22.76 | 37,105 | -0.19(-0.83%) |
Apr 14, 2022 | 22.33 | 23.17 | 22.33 | 22.95 | 28,041 | +0.43(+1.91%) |
Apr 13, 2022 | 22.73 | 23.41 | 22.36 | 22.52 | 22,671 | +0.01(+0.04%) |
Apr 12, 2022 | 22.04 | 23.71 | 22.04 | 22.51 | 15,055 | +0.73(+3.35%) |
Apr 11, 2022 | 22.18 | 22.33 | 21.36 | 21.78 | 25,414 | -0.56(-2.51%) |
Apr 08, 2022 | 21.19 | 22.42 | 21.10 | 22.34 | 19,282 | +1.03(+4.83%) |
Apr 07, 2022 | 22.02 | 22.27 | 20.53 | 21.31 | 46,080 | -0.63(-2.87%) |
Apr 06, 2022 | 22.61 | 22.81 | 21.36 | 21.94 | 21,821 | -0.51(-2.27%) |
Apr 05, 2022 | 23.48 | 24.05 | 22.29 | 22.45 | 14,084 | -1.11(-4.71%) |
Apr 04, 2022 | 23.35 | 24.03 | 23.19 | 23.56 | 23,735 | +0.17(+0.73%) |
Apr 01, 2022 | 23.48 | 23.75 | 23.04 | 23.39 | 32,605 | +0.49(+2.14%) |
Mar 31, 2022 | 23.59 | 23.78 | 22.90 | 22.90 | 14,351 | -0.47(-2.01%) |
Mar 30, 2022 | 22.88 | 23.87 | 22.60 | 23.37 | 63,439 | +0.37(+1.61%) |
Mar 29, 2022 | 22.40 | 24.36 | 21.98 | 23.00 | 31,202 | +0.21(+0.92%) |
Mar 28, 2022 | 23.38 | 23.38 | 22.18 | 22.79 | 32,451 | -0.71(-3.02%) |
Mar 25, 2022 | 23.70 | 24.42 | 23.00 | 23.50 | 76,762 | -0.20(-0.84%) |
Mar 24, 2022 | 23.49 | 24.20 | 23.12 | 23.70 | 33,693 | +0.17(+0.72%) |
Mar 23, 2022 | 23.67 | 24.67 | 23.47 | 23.53 | 29,872 | +0.21(+0.90%) |
Mar 22, 2022 | 24.06 | 24.70 | 23.25 | 23.32 | 24,771 | -0.61(-2.55%) |
Mar 21, 2022 | 24.53 | 24.90 | 23.92 | 23.93 | 24,281 | +0.00(+0.00%) |
Mar 18, 2022 | 24.57 | 24.57 | 23.93 | 23.93 | 21,023 | -0.70(-2.84%) |
Mar 17, 2022 | 23.50 | 25.16 | 23.50 | 24.63 | 28,432 | +1.35(+5.80%) |
Mar 16, 2022 | 23.47 | 24.00 | 23.01 | 23.28 | 27,162 | -0.02(-0.09%) |
Mar 15, 2022 | 22.07 | 23.70 | 21.52 | 23.30 | 124,044 | +0.19(+0.82%) |
Mar 14, 2022 | 24.90 | 24.90 | 23.10 | 23.11 | 97,014 | -1.81(-7.26%) |
Mar 11, 2022 | 24.35 | 25.05 | 24.08 | 24.92 | 42,122 | +0.51(+2.09%) |
Mar 10, 2022 | 23.88 | 24.65 | 23.78 | 24.41 | 52,703 | +0.35(+1.45%) |
Mar 09, 2022 | 24.21 | 24.75 | 23.53 | 24.06 | 63,152 | -0.73(-2.94%) |
Mar 08, 2022 | 22.97 | 26.20 | 22.19 | 24.79 | 202,172 | +2.18(+9.64%) |
Mar 07, 2022 | 20.98 | 23.17 | 20.98 | 22.61 | 77,032 | +1.68(+8.03%) |
Mar 04, 2022 | 19.53 | 21.00 | 19.50 | 20.93 | 48,620 | +1.35(+6.89%) |
Mar 03, 2022 | 19.85 | 19.99 | 19.33 | 19.58 | 15,811 | -0.56(-2.78%) |
Mar 02, 2022 | 19.89 | 20.37 | 19.50 | 20.14 | 28,791 | +1.01(+5.28%) |