Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.36 | 18.43 | 16.91 | 17.13 | 5,004,279 | +0.02(+0.10%) |
Mar 30, 2023 | 17.08 | 17.38 | 16.93 | 17.11 | 2,463,308 | +0.39(+2.35%) |
Mar 29, 2023 | 16.62 | 16.88 | 16.41 | 16.72 | 1,223,427 | +0.31(+1.87%) |
Mar 28, 2023 | 16.40 | 16.61 | 16.18 | 16.41 | 5,462,579 | +0.71(+4.51%) |
Mar 27, 2023 | 15.64 | 15.91 | 15.47 | 15.70 | 1,152,584 | -0.28(-1.76%) |
Mar 24, 2023 | 15.81 | 16.31 | 15.62 | 15.98 | 1,082,051 | -0.08(-0.48%) |
Mar 23, 2023 | 15.71 | 16.26 | 15.63 | 16.06 | 1,581,312 | +1.14(+7.61%) |
Mar 22, 2023 | 14.49 | 15.36 | 14.34 | 14.93 | 1,692,405 | +0.48(+3.31%) |
Mar 21, 2023 | 14.58 | 14.79 | 14.40 | 14.45 | 1,439,607 | +0.32(+2.30%) |
Mar 20, 2023 | 13.62 | 14.22 | 13.40 | 14.12 | 609,064 | +0.06(+0.43%) |
Mar 17, 2023 | 14.50 | 14.52 | 13.83 | 14.06 | 1,412,448 | -0.01(-0.06%) |
Mar 16, 2023 | 13.54 | 14.07 | 13.40 | 14.07 | 748,286 | +0.32(+2.30%) |
Mar 15, 2023 | 13.80 | 13.87 | 13.47 | 13.76 | 747,338 | -0.42(-2.95%) |
Mar 14, 2023 | 14.04 | 14.28 | 13.91 | 14.17 | 597,657 | +0.03(+0.18%) |
Mar 13, 2023 | 14.01 | 14.33 | 13.97 | 14.15 | 564,796 | -0.01(-0.06%) |
Mar 10, 2023 | 14.10 | 14.55 | 13.99 | 14.16 | 923,500 | +0.00(+0.00%) |
Mar 09, 2023 | 14.67 | 14.85 | 14.14 | 14.16 | 1,182,998 | -0.79(-5.26%) |
Mar 08, 2023 | 14.75 | 15.01 | 14.65 | 14.94 | 1,065,299 | -0.19(-1.24%) |
Mar 07, 2023 | 15.41 | 15.49 | 15.03 | 15.13 | 1,375,027 | -0.51(-3.27%) |
Mar 06, 2023 | 15.99 | 16.31 | 15.48 | 15.64 | 2,250,523 | -0.69(-4.23%) |
Mar 03, 2023 | 16.51 | 16.73 | 16.25 | 16.33 | 1,820,476 | -0.22(-1.34%) |
Mar 02, 2023 | 16.22 | 17.19 | 16.02 | 16.56 | 1,711,843 | +0.23(+1.41%) |
Mar 01, 2023 | 18.22 | 18.34 | 15.88 | 16.33 | 3,074,183 | -1.33(-7.54%) |
Feb 28, 2023 | 18.31 | 18.38 | 17.66 | 17.66 | 2,443,142 | +0.09(+0.49%) |
Feb 27, 2023 | 17.91 | 18.16 | 17.53 | 17.57 | 1,093,661 | +0.07(+0.39%) |
Feb 24, 2023 | 17.17 | 17.65 | 17.16 | 17.50 | 882,560 | -0.29(-1.63%) |
Feb 23, 2023 | 18.19 | 18.38 | 17.60 | 17.79 | 1,031,021 | -0.03(-0.19%) |
Feb 22, 2023 | 18.10 | 18.47 | 17.77 | 17.83 | 1,112,818 | -0.15(-0.85%) |
Feb 21, 2023 | 17.59 | 18.00 | 17.26 | 17.98 | 1,335,249 | -0.18(-0.99%) |
Feb 17, 2023 | 18.67 | 18.82 | 18.10 | 18.16 | 1,175,237 | -1.01(-5.26%) |
Feb 16, 2023 | 19.06 | 19.28 | 18.67 | 19.17 | 790,574 | -0.13(-0.66%) |
Feb 15, 2023 | 19.60 | 19.84 | 19.00 | 19.30 | 844,953 | -0.48(-2.42%) |
Feb 14, 2023 | 19.27 | 19.95 | 19.19 | 19.78 | 1,160,848 | -0.11(-0.56%) |
Feb 13, 2023 | 19.90 | 20.19 | 19.64 | 19.89 | 961,980 | +0.62(+3.24%) |
Feb 10, 2023 | 19.31 | 19.60 | 19.16 | 19.26 | 690,006 | -0.78(-3.88%) |
Feb 09, 2023 | 20.56 | 20.66 | 19.89 | 20.04 | 808,490 | +0.32(+1.60%) |
Feb 08, 2023 | 20.21 | 20.35 | 19.63 | 19.72 | 788,784 | -0.54(-2.65%) |
Feb 07, 2023 | 20.36 | 20.68 | 19.78 | 20.26 | 744,949 | +0.32(+1.63%) |
Feb 06, 2023 | 20.07 | 20.37 | 19.78 | 19.94 | 2,025,011 | -0.61(-2.99%) |
Feb 03, 2023 | 21.24 | 21.55 | 20.55 | 20.55 | 1,074,932 | -1.17(-5.39%) |
Feb 02, 2023 | 21.49 | 21.83 | 21.35 | 21.72 | 1,173,855 | +0.22(+1.03%) |
Feb 01, 2023 | 20.21 | 21.59 | 20.20 | 21.50 | 2,775,584 | +2.07(+10.68%) |
Jan 31, 2023 | 19.47 | 20.02 | 19.39 | 19.43 | 1,013,968 | -0.19(-0.96%) |
Jan 30, 2023 | 20.07 | 20.07 | 19.15 | 19.61 | 1,859,157 | -1.14(-5.51%) |
Jan 27, 2023 | 20.91 | 21.46 | 20.42 | 20.76 | 2,006,264 | -0.61(-2.84%) |
Jan 26, 2023 | 19.29 | 21.64 | 19.27 | 21.36 | 4,157,556 | +2.62(+13.99%) |
Jan 25, 2023 | 18.79 | 19.04 | 18.65 | 18.74 | 718,456 | -0.30(-1.57%) |
Jan 24, 2023 | 18.82 | 19.18 | 18.79 | 19.04 | 1,000,822 | +0.02(+0.09%) |
Jan 23, 2023 | 18.82 | 19.20 | 18.75 | 19.02 | 1,512,644 | +0.22(+1.18%) |
Jan 20, 2023 | 18.66 | 19.10 | 18.35 | 18.80 | 1,553,128 | +0.70(+3.87%) |
Jan 19, 2023 | 17.30 | 18.14 | 17.22 | 18.10 | 1,949,205 | +0.91(+5.26%) |
Jan 18, 2023 | 17.97 | 18.02 | 17.05 | 17.20 | 1,457,529 | -0.50(-2.85%) |
Jan 17, 2023 | 17.40 | 17.84 | 17.18 | 17.70 | 1,841,837 | +0.03(+0.19%) |
Jan 13, 2023 | 17.09 | 17.79 | 17.03 | 17.67 | 2,367,659 | +0.57(+3.35%) |
Jan 12, 2023 | 17.15 | 17.44 | 16.79 | 17.09 | 1,552,858 | -0.29(-1.67%) |
Jan 11, 2023 | 17.76 | 17.86 | 17.18 | 17.38 | 1,997,409 | -0.38(-2.12%) |
Jan 10, 2023 | 17.29 | 17.90 | 17.25 | 17.76 | 3,057,109 | +0.61(+3.53%) |
Jan 09, 2023 | 17.86 | 18.34 | 17.12 | 17.15 | 5,008,521 | +0.35(+2.08%) |
Jan 06, 2023 | 16.74 | 16.97 | 16.16 | 16.80 | 3,437,604 | -0.23(-1.35%) |
Jan 05, 2023 | 16.59 | 17.12 | 16.27 | 17.03 | 3,447,689 | -0.08(-0.45%) |
Jan 04, 2023 | 17.03 | 17.36 | 16.69 | 17.11 | 7,631,150 | -0.11(-0.64%) |
Jan 03, 2023 | 16.74 | 17.70 | 16.70 | 17.22 | 1,569,896 | +0.90(+5.49%) |
Dec 30, 2022 | 15.81 | 16.34 | 15.81 | 16.33 | 679,295 | -0.06(-0.36%) |
Dec 29, 2022 | 15.82 | 16.43 | 15.57 | 16.39 | 1,288,278 | +0.72(+4.58%) |
Dec 28, 2022 | 16.68 | 16.79 | 15.57 | 15.67 | 2,054,481 | -0.98(-5.90%) |
Dec 27, 2022 | 15.40 | 16.81 | 15.40 | 16.65 | 1,724,784 | +1.35(+8.82%) |
Dec 23, 2022 | 15.91 | 16.15 | 15.22 | 15.30 | 1,180,850 | -0.61(-3.81%) |
Dec 22, 2022 | 15.85 | 16.19 | 15.63 | 15.91 | 1,025,908 | +0.05(+0.32%) |
Dec 21, 2022 | 15.13 | 15.99 | 14.87 | 15.86 | 1,692,631 | +0.74(+4.92%) |
Dec 20, 2022 | 14.52 | 15.17 | 14.52 | 15.11 | 2,644,748 | +0.27(+1.81%) |
Dec 19, 2022 | 14.98 | 15.17 | 14.70 | 14.84 | 826,324 | -0.18(-1.17%) |
Dec 16, 2022 | 15.69 | 15.87 | 15.00 | 15.02 | 1,224,880 | -0.70(-4.45%) |
Dec 15, 2022 | 15.97 | 16.27 | 15.27 | 15.72 | 1,455,032 | -0.03(-0.16%) |
Dec 14, 2022 | 15.37 | 15.87 | 15.06 | 15.75 | 1,996,810 | -0.03(-0.22%) |
Dec 13, 2022 | 15.78 | 16.29 | 15.55 | 15.78 | 2,832,863 | +0.66(+4.35%) |
Dec 12, 2022 | 14.97 | 15.41 | 14.62 | 15.12 | 1,412,419 | -0.28(-1.83%) |
Dec 09, 2022 | 15.38 | 15.67 | 14.89 | 15.40 | 5,215,936 | +0.30(+1.98%) |
Dec 08, 2022 | 13.88 | 15.44 | 13.88 | 15.11 | 1,813,743 | +1.89(+14.28%) |
Dec 07, 2022 | 13.20 | 13.48 | 12.97 | 13.22 | 1,089,170 | -0.72(-5.15%) |
Dec 06, 2022 | 14.20 | 14.22 | 13.42 | 13.94 | 781,099 | -0.16(-1.15%) |
Dec 05, 2022 | 14.21 | 14.44 | 13.77 | 14.10 | 1,860,998 | +0.08(+0.55%) |
Dec 02, 2022 | 12.94 | 14.23 | 12.94 | 14.02 | 2,123,392 | +1.08(+8.38%) |
Dec 01, 2022 | 13.23 | 13.70 | 12.90 | 12.94 | 1,072,729 | -0.67(-4.96%) |
Nov 30, 2022 | 13.23 | 14.08 | 13.08 | 13.61 | 4,353,565 | +1.02(+8.14%) |
Nov 29, 2022 | 11.95 | 12.77 | 11.75 | 12.59 | 1,125,148 | +1.15(+10.08%) |
Nov 28, 2022 | 11.22 | 11.78 | 11.11 | 11.43 | 3,358,370 | +0.18(+1.59%) |
Nov 25, 2022 | 11.48 | 11.54 | 11.19 | 11.25 | 473,474 | -0.55(-4.63%) |
Nov 23, 2022 | 11.73 | 11.90 | 11.66 | 11.80 | 602,709 | +0.10(+0.88%) |
Nov 22, 2022 | 11.80 | 11.80 | 11.29 | 11.70 | 825,346 | -0.10(-0.87%) |
Nov 21, 2022 | 11.95 | 12.19 | 11.58 | 11.80 | 770,557 | -0.50(-4.03%) |
Nov 18, 2022 | 13.23 | 13.31 | 12.02 | 12.30 | 1,094,574 | -1.28(-9.43%) |
Nov 17, 2022 | 11.72 | 13.69 | 11.13 | 13.58 | 2,185,076 | +0.93(+7.36%) |
Nov 16, 2022 | 12.99 | 13.04 | 12.42 | 12.65 | 1,240,843 | -0.46(-3.52%) |
Nov 15, 2022 | 12.53 | 13.42 | 12.44 | 13.11 | 1,712,257 | +1.36(+11.55%) |
Nov 14, 2022 | 12.04 | 12.37 | 11.72 | 11.75 | 963,409 | -0.21(-1.78%) |
Nov 11, 2022 | 11.48 | 12.03 | 11.28 | 11.96 | 1,060,547 | +0.85(+7.69%) |
Nov 10, 2022 | 10.99 | 11.20 | 10.85 | 11.11 | 1,107,158 | +0.65(+6.20%) |
Nov 09, 2022 | 10.87 | 11.01 | 10.42 | 10.46 | 975,657 | -0.74(-6.63%) |
Nov 08, 2022 | 11.07 | 11.41 | 10.78 | 11.20 | 640,852 | -0.04(-0.38%) |
Nov 07, 2022 | 11.48 | 11.77 | 11.24 | 11.25 | 1,035,891 | +0.01(+0.08%) |
Nov 04, 2022 | 11.85 | 11.85 | 10.97 | 11.24 | 1,787,798 | +0.41(+3.78%) |
Nov 03, 2022 | 10.20 | 10.93 | 10.20 | 10.83 | 718,086 | +0.32(+3.01%) |
Nov 02, 2022 | 10.88 | 10.49 | 10.51 | 1,320,423 | -0.13(-1.20%) | |
Nov 01, 2022 | 10.37 | 10.73 | 10.30 | 10.64 | 3,568,858 | +0.97(+10.07%) |
Oct 31, 2022 | 9.290 | 9.982 | 9.290 | 9.666 | 2,467,028 | +0.38(+4.04%) |
Oct 28, 2022 | 9.640 | 9.704 | 9.119 | 9.290 | 1,174,053 | -0.78(-7.72%) |
Oct 27, 2022 | 10.14 | 10.31 | 9.820 | 10.07 | 2,394,829 | -0.35(-3.36%) |
Oct 26, 2022 | 9.606 | 10.76 | 9.606 | 10.42 | 3,941,848 | +0.77(+7.96%) |
Oct 25, 2022 | 9.350 | 9.764 | 9.350 | 9.649 | 1,359,676 | +0.50(+5.51%) |
Oct 24, 2022 | 9.410 | 9.452 | 8.556 | 9.145 | 2,218,736 | -1.31(-12.57%) |
Oct 21, 2022 | 10.63 | 10.63 | 10.19 | 10.46 | 701,148 | -0.34(-3.16%) |
Oct 20, 2022 | 11.10 | 11.54 | 10.49 | 10.80 | 1,810,772 | -0.07(-0.63%) |
Oct 19, 2022 | 11.31 | 11.46 | 10.59 | 10.87 | 912,989 | -0.74(-6.40%) |
Oct 18, 2022 | 12.11 | 12.17 | 11.57 | 11.61 | 730,690 | -0.21(-1.81%) |
Oct 17, 2022 | 11.90 | 12.11 | 11.71 | 11.83 | 638,093 | +0.16(+1.39%) |
Oct 14, 2022 | 12.19 | 12.19 | 11.65 | 11.66 | 627,603 | -0.28(-2.36%) |
Oct 13, 2022 | 11.25 | 12.03 | 11.01 | 11.95 | 1,007,841 | +0.18(+1.52%) |
Oct 12, 2022 | 11.99 | 12.09 | 11.69 | 11.77 | 633,272 | -0.22(-1.85%) |
Oct 11, 2022 | 12.36 | 12.40 | 11.77 | 11.99 | 916,228 | -0.60(-4.75%) |
Oct 10, 2022 | 13.53 | 13.59 | 12.57 | 12.59 | 638,937 | -1.06(-7.76%) |
Oct 07, 2022 | 14.09 | 14.18 | 13.59 | 13.64 | 481,171 | -0.70(-4.88%) |
Oct 06, 2022 | 14.73 | 14.93 | 14.31 | 14.35 | 288,835 | -0.55(-3.72%) |
Oct 05, 2022 | 14.97 | 15.28 | 14.70 | 14.90 | 418,651 | -0.16(-1.08%) |
Oct 04, 2022 | 14.21 | 15.16 | 14.21 | 15.06 | 901,084 | +1.04(+7.43%) |
Oct 03, 2022 | 14.54 | 14.70 | 13.97 | 14.02 | 766,749 | -0.58(-3.98%) |
Sep 30, 2022 | 14.17 | 14.61 | 14.14 | 14.60 | 1,291,062 | +0.29(+2.03%) |
Sep 29, 2022 | 14.52 | 14.54 | 14.20 | 14.31 | 685,156 | -0.67(-4.50%) |
Sep 28, 2022 | 13.66 | 15.10 | 13.66 | 14.99 | 1,067,928 | +1.14(+8.20%) |
Sep 27, 2022 | 14.48 | 14.83 | 13.80 | 13.85 | 1,097,777 | -0.54(-3.74%) |
Sep 26, 2022 | 14.95 | 15.16 | 14.38 | 14.39 | 1,010,740 | -0.54(-3.60%) |
Sep 23, 2022 | 15.49 | 15.55 | 14.67 | 14.93 | 953,410 | -0.84(-5.31%) |
Sep 22, 2022 | 15.99 | 16.19 | 15.73 | 15.76 | 764,313 | -0.23(-1.44%) |
Sep 21, 2022 | 15.94 | 16.39 | 15.87 | 15.99 | 925,755 | -0.17(-1.06%) |
Sep 20, 2022 | 15.43 | 16.46 | 15.40 | 16.16 | 1,891,821 | +0.67(+4.30%) |
Sep 19, 2022 | 15.37 | 15.58 | 15.35 | 15.50 | 585,895 | +0.04(+0.28%) |
Sep 16, 2022 | 15.32 | 15.51 | 15.19 | 15.46 | 1,244,619 | -0.01(-0.05%) |
Sep 15, 2022 | 15.12 | 15.48 | 15.03 | 15.46 | 935,878 | +0.18(+1.17%) |
Sep 14, 2022 | 15.36 | 15.42 | 15.05 | 15.28 | 818,803 | -0.16(-1.05%) |
Sep 13, 2022 | 15.49 | 15.88 | 15.35 | 15.45 | 2,200,984 | -0.67(-4.13%) |
Sep 12, 2022 | 15.92 | 16.16 | 15.75 | 16.11 | 628,049 | +0.23(+1.45%) |
Sep 09, 2022 | 16.01 | 16.10 | 15.81 | 15.88 | 468,705 | +0.21(+1.36%) |
Sep 08, 2022 | 15.43 | 15.72 | 15.37 | 15.67 | 746,852 | -0.05(-0.33%) |
Sep 07, 2022 | 15.48 | 15.85 | 15.45 | 15.72 | 757,670 | +0.22(+1.43%) |
Sep 06, 2022 | 15.86 | 15.86 | 15.34 | 15.50 | 1,461,529 | -0.76(-4.67%) |
Sep 02, 2022 | 16.28 | 16.72 | 16.01 | 16.26 | 834,111 | -0.55(-3.25%) |
Sep 01, 2022 | 16.76 | 16.92 | 15.80 | 16.80 | 1,243,387 | -0.86(-4.88%) |
Aug 31, 2022 | 17.61 | 18.18 | 17.40 | 17.67 | 2,321,794 | +0.90(+5.35%) |
Aug 30, 2022 | 17.17 | 17.27 | 16.57 | 16.77 | 665,061 | -0.32(-1.90%) |
Aug 29, 2022 | 17.60 | 17.90 | 17.09 | 17.09 | 643,355 | -0.50(-2.86%) |
Aug 26, 2022 | 19.10 | 19.15 | 17.42 | 17.60 | 1,381,045 | +0.35(+2.03%) |
Aug 25, 2022 | 16.64 | 17.36 | 16.40 | 17.25 | 1,466,500 | +1.09(+6.77%) |
Aug 24, 2022 | 15.46 | 16.34 | 15.38 | 16.16 | 611,929 | +0.50(+3.22%) |
Aug 23, 2022 | 15.86 | 15.98 | 15.49 | 15.65 | 506,294 | -0.20(-1.24%) |
Aug 22, 2022 | 15.43 | 15.86 | 15.14 | 15.85 | 567,688 | +0.31(+1.98%) |
Aug 19, 2022 | 15.44 | 15.56 | 15.23 | 15.54 | 767,786 | +0.10(+0.66%) |
Aug 18, 2022 | 15.61 | 15.61 | 15.22 | 15.44 | 874,728 | -0.28(-1.79%) |
Aug 17, 2022 | 16.27 | 16.27 | 15.61 | 15.72 | 992,836 | -0.73(-4.41%) |
Aug 16, 2022 | 16.12 | 16.48 | 15.92 | 16.45 | 641,456 | -0.05(-0.31%) |
Aug 15, 2022 | 16.32 | 16.61 | 15.98 | 16.50 | 759,654 | -0.13(-0.77%) |
Aug 12, 2022 | 16.27 | 16.78 | 16.19 | 16.62 | 439,199 | -0.09(-0.56%) |
Aug 11, 2022 | 16.62 | 17.55 | 16.56 | 16.72 | 1,699,800 | +0.38(+2.35%) |
Aug 10, 2022 | 16.06 | 16.40 | 15.84 | 16.33 | 471,650 | +0.31(+1.92%) |
Aug 09, 2022 | 16.11 | 16.15 | 15.73 | 16.03 | 618,828 | -0.39(-2.39%) |
Aug 08, 2022 | 16.10 | 16.70 | 16.08 | 16.42 | 599,894 | +0.23(+1.42%) |
Aug 05, 2022 | 15.86 | 16.35 | 15.71 | 16.19 | 939,955 | -0.01(-0.05%) |
Aug 04, 2022 | 16.59 | 16.98 | 16.04 | 16.20 | 665,765 | -0.06(-0.37%) |
Aug 03, 2022 | 15.66 | 16.36 | 15.46 | 16.26 | 825,541 | +0.50(+3.20%) |
Aug 02, 2022 | 15.35 | 15.90 | 15.15 | 15.75 | 947,606 | +0.15(+0.93%) |
Aug 01, 2022 | 15.92 | 16.04 | 15.14 | 15.61 | 1,178,515 | -0.80(-4.89%) |
Jul 29, 2022 | 16.16 | 16.45 | 15.81 | 16.41 | 1,034,606 | -0.29(-1.74%) |
Jul 28, 2022 | 17.07 | 17.27 | 16.41 | 16.70 | 689,689 | -0.37(-2.15%) |
Jul 27, 2022 | 16.78 | 17.14 | 16.58 | 17.07 | 548,646 | +0.51(+3.09%) |
Jul 26, 2022 | 17.06 | 17.06 | 16.38 | 16.56 | 417,610 | -0.38(-2.27%) |
Jul 25, 2022 | 17.00 | 17.18 | 16.75 | 16.94 | 333,318 | -0.15(-0.85%) |
Jul 22, 2022 | 17.29 | 17.56 | 16.93 | 17.09 | 639,042 | -0.42(-2.39%) |
Jul 21, 2022 | 17.25 | 17.57 | 17.21 | 17.50 | 2,155,513 | +0.36(+2.09%) |
Jul 20, 2022 | 17.50 | 17.56 | 16.95 | 17.15 | 424,240 | -0.33(-1.91%) |
Jul 19, 2022 | 17.27 | 17.64 | 17.09 | 17.48 | 664,119 | +0.40(+2.35%) |
Jul 18, 2022 | 16.98 | 17.46 | 16.98 | 17.08 | 641,020 | +0.59(+3.57%) |
Jul 15, 2022 | 16.57 | 16.57 | 15.85 | 16.49 | 969,899 | -0.17(-1.03%) |
Jul 14, 2022 | 17.41 | 17.68 | 16.33 | 16.66 | 1,018,891 | -0.87(-4.97%) |
Jul 13, 2022 | 17.08 | 17.69 | 16.92 | 17.53 | 795,469 | +0.17(+0.98%) |
Jul 12, 2022 | 17.61 | 17.88 | 16.99 | 17.36 | 945,784 | -0.16(-0.93%) |
Jul 11, 2022 | 18.94 | 18.98 | 17.45 | 17.52 | 1,265,781 | -1.98(-10.16%) |
Jul 08, 2022 | 19.63 | 19.78 | 19.26 | 19.50 | 889,573 | -0.38(-1.89%) |
Jul 07, 2022 | 19.70 | 20.16 | 19.49 | 19.88 | 612,225 | +0.26(+1.35%) |
Jul 06, 2022 | 20.20 | 20.47 | 19.43 | 19.61 | 1,008,552 | -0.89(-4.33%) |
Jul 05, 2022 | 20.31 | 20.54 | 20.01 | 20.50 | 1,073,104 | -0.19(-0.91%) |
Jul 01, 2022 | 19.64 | 20.69 | 19.55 | 20.69 | 733,489 | +0.94(+4.76%) |
Jun 30, 2022 | 20.15 | 20.15 | 19.48 | 19.75 | 3,160,059 | -0.21(-1.07%) |
Jun 29, 2022 | 20.24 | 20.73 | 19.84 | 19.96 | 2,760,236 | -0.40(-1.97%) |
Jun 28, 2022 | 19.98 | 20.56 | 19.79 | 20.36 | 1,658,826 | +0.50(+2.54%) |
Jun 27, 2022 | 20.40 | 20.54 | 19.70 | 19.86 | 1,414,829 | -0.48(-2.35%) |
Jun 24, 2022 | 20.17 | 20.38 | 19.80 | 20.34 | 600,141 | +0.50(+2.50%) |
Jun 23, 2022 | 19.83 | 20.24 | 19.42 | 19.84 | 658,220 | +0.28(+1.44%) |
Jun 22, 2022 | 19.02 | 19.81 | 18.90 | 19.56 | 873,403 | +0.28(+1.46%) |
Jun 21, 2022 | 18.60 | 19.61 | 18.55 | 19.28 | 1,480,740 | +0.85(+4.63%) |
Jun 17, 2022 | 18.40 | 18.65 | 17.50 | 18.43 | 4,257,182 | +0.50(+2.76%) |
Jun 16, 2022 | 18.16 | 18.24 | 17.81 | 17.93 | 989,177 | -0.70(-3.76%) |
Jun 15, 2022 | 18.56 | 19.05 | 18.49 | 18.63 | 1,811,569 | +0.19(+1.02%) |
Jun 14, 2022 | 18.19 | 18.89 | 18.10 | 18.44 | 2,226,102 | +0.51(+2.86%) |
Jun 13, 2022 | 18.51 | 19.04 | 17.78 | 17.93 | 2,381,136 | -1.12(-5.87%) |
Jun 10, 2022 | 20.39 | 20.62 | 18.70 | 19.05 | 6,619,330 | -1.27(-6.26%) |
Jun 09, 2022 | 20.14 | 20.64 | 19.91 | 20.32 | 1,017,779 | -0.73(-3.49%) |
Jun 08, 2022 | 20.32 | 21.50 | 20.32 | 21.06 | 2,117,955 | +1.14(+5.70%) |
Jun 07, 2022 | 19.65 | 20.30 | 19.58 | 19.92 | 1,266,964 | -0.03(-0.17%) |
Jun 06, 2022 | 20.38 | 21.07 | 19.86 | 19.95 | 1,478,044 | +0.79(+4.10%) |
Jun 03, 2022 | 17.85 | 19.61 | 17.61 | 19.17 | 2,482,824 | +1.24(+6.90%) |
Jun 02, 2022 | 18.59 | 18.96 | 17.85 | 17.93 | 2,402,746 | -0.85(-4.50%) |
Jun 01, 2022 | 19.21 | 19.75 | 18.61 | 18.78 | 2,762,828 | -0.01(-0.05%) |
May 31, 2022 | 19.85 | 20.30 | 18.70 | 18.79 | 3,112,128 | +0.00(+0.00%) |
May 27, 2022 | 18.88 | 19.17 | 18.66 | 18.79 | 1,420,808 | +0.06(+0.32%) |
May 26, 2022 | 17.83 | 18.73 | 17.83 | 18.73 | 1,604,236 | +1.14(+6.51%) |
May 25, 2022 | 17.70 | 17.96 | 17.40 | 17.58 | 1,450,997 | +0.03(+0.15%) |
May 24, 2022 | 17.91 | 18.17 | 17.37 | 17.56 | 1,153,424 | -0.84(-4.55%) |
May 23, 2022 | 18.83 | 19.07 | 18.29 | 18.39 | 1,404,452 | -0.11(-0.60%) |
May 20, 2022 | 18.68 | 19.20 | 18.36 | 18.50 | 1,499,061 | +0.18(+0.98%) |
May 19, 2022 | 18.38 | 19.02 | 18.14 | 18.32 | 663,155 | -0.03(-0.19%) |
May 18, 2022 | 18.21 | 18.96 | 18.13 | 18.36 | 823,416 | +0.00(+0.00%) |
May 17, 2022 | 19.04 | 19.55 | 18.16 | 18.36 | 1,329,170 | +0.26(+1.46%) |
May 16, 2022 | 17.93 | 18.69 | 17.81 | 18.09 | 922,279 | +0.01(+0.05%) |
May 13, 2022 | 17.91 | 18.61 | 17.50 | 18.09 | 769,298 | +0.72(+4.13%) |
May 12, 2022 | 16.92 | 17.56 | 16.75 | 17.37 | 1,310,440 | +0.30(+1.75%) |
May 11, 2022 | 17.61 | 17.83 | 16.85 | 17.07 | 899,272 | -0.21(-1.23%) |
May 10, 2022 | 17.29 | 17.60 | 16.73 | 17.28 | 1,197,377 | +0.20(+1.15%) |
May 09, 2022 | 17.44 | 17.46 | 16.90 | 17.09 | 1,058,201 | -0.68(-3.84%) |
May 06, 2022 | 18.49 | 18.59 | 17.62 | 17.77 | 598,998 | -0.94(-5.02%) |
May 05, 2022 | 19.00 | 19.14 | 18.54 | 18.71 | 987,755 | -0.66(-3.40%) |
May 04, 2022 | 18.92 | 19.39 | 18.38 | 19.37 | 864,733 | +0.12(+0.60%) |
May 03, 2022 | 19.80 | 20.11 | 19.08 | 19.25 | 631,758 | -0.24(-1.25%) |
May 02, 2022 | 19.56 | 19.94 | 19.14 | 19.49 | 3,523,852 | -0.26(-1.34%) |
Apr 29, 2022 | 19.47 | 20.32 | 19.24 | 19.76 | 1,821,804 | +1.61(+8.89%) |
Apr 28, 2022 | 18.15 | 18.26 | 17.62 | 18.14 | 759,962 | +0.26(+1.43%) |
Apr 27, 2022 | 17.83 | 18.16 | 17.54 | 17.89 | 695,595 | +0.28(+1.60%) |
Apr 26, 2022 | 17.95 | 18.00 | 17.32 | 17.61 | 1,679,298 | -0.45(-2.51%) |
Apr 25, 2022 | 17.39 | 18.22 | 16.98 | 18.06 | 783,407 | +0.17(+0.95%) |
Apr 22, 2022 | 18.05 | 18.61 | 17.78 | 17.89 | 1,372,546 | +0.15(+0.82%) |
Apr 21, 2022 | 18.61 | 18.61 | 17.56 | 17.74 | 1,177,201 | -1.04(-5.55%) |
Apr 20, 2022 | 19.32 | 19.38 | 18.48 | 18.79 | 550,598 | -0.51(-2.66%) |
Apr 19, 2022 | 18.96 | 19.46 | 18.80 | 19.30 | 473,053 | +0.08(+0.40%) |
Apr 18, 2022 | 19.13 | 19.60 | 18.80 | 19.22 | 793,536 | -0.25(-1.27%) |
Apr 14, 2022 | 19.98 | 19.98 | 19.27 | 19.47 | 649,252 | -0.54(-2.69%) |
Apr 13, 2022 | 20.23 | 20.33 | 19.79 | 20.01 | 738,893 | -0.17(-0.85%) |
Apr 12, 2022 | 20.92 | 21.08 | 20.03 | 20.18 | 597,912 | -0.32(-1.54%) |
Apr 11, 2022 | 20.79 | 21.67 | 20.31 | 20.49 | 917,459 | -0.77(-3.61%) |
Apr 08, 2022 | 21.41 | 21.70 | 20.95 | 21.26 | 454,148 | +0.03(+0.16%) |
Apr 07, 2022 | 22.03 | 22.37 | 20.92 | 21.23 | 680,302 | -0.97(-4.38%) |
Apr 06, 2022 | 22.20 | 22.55 | 21.73 | 22.20 | 820,796 | -0.42(-1.85%) |
Apr 05, 2022 | 22.81 | 23.49 | 22.35 | 22.62 | 960,800 | -0.31(-1.34%) |
Apr 04, 2022 | 22.82 | 23.34 | 22.23 | 22.93 | 884,436 | +1.05(+4.80%) |