Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.83 | 20.19 | 19.63 | 20.14 | 762,725 | +0.34(+1.72%) |
Mar 30, 2023 | 20.30 | 20.63 | 19.15 | 19.80 | 560,778 | -0.41(-2.03%) |
Mar 29, 2023 | 20.31 | 20.59 | 19.70 | 20.21 | 613,469 | +0.14(+0.70%) |
Mar 28, 2023 | 20.01 | 20.19 | 19.70 | 20.07 | 291,038 | -0.06(-0.30%) |
Mar 27, 2023 | 19.97 | 20.27 | 19.78 | 20.13 | 293,875 | +0.19(+0.95%) |
Mar 24, 2023 | 19.85 | 20.12 | 19.53 | 19.94 | 483,979 | -0.01(-0.05%) |
Mar 23, 2023 | 18.96 | 20.05 | 18.54 | 19.95 | 751,440 | +1.25(+6.68%) |
Mar 22, 2023 | 19.39 | 19.39 | 18.65 | 18.70 | 389,479 | -0.75(-3.86%) |
Mar 21, 2023 | 19.50 | 19.95 | 19.33 | 19.45 | 431,924 | +0.15(+0.78%) |
Mar 20, 2023 | 19.44 | 19.44 | 18.91 | 19.30 | 321,609 | -0.04(-0.21%) |
Mar 17, 2023 | 19.45 | 19.57 | 18.79 | 19.34 | 1,212,675 | -0.41(-2.08%) |
Mar 16, 2023 | 19.08 | 19.85 | 18.82 | 19.75 | 464,236 | +0.47(+2.44%) |
Mar 15, 2023 | 19.44 | 19.73 | 19.14 | 19.28 | 358,417 | -0.61(-3.07%) |
Mar 14, 2023 | 20.00 | 20.41 | 19.69 | 19.89 | 456,298 | +0.32(+1.64%) |
Mar 13, 2023 | 18.01 | 19.85 | 18.01 | 19.57 | 720,124 | +0.40(+2.09%) |
Mar 10, 2023 | 20.19 | 20.21 | 18.90 | 19.17 | 1,004,027 | -1.20(-5.89%) |
Mar 09, 2023 | 21.36 | 21.62 | 20.09 | 20.37 | 679,334 | -0.90(-4.23%) |
Mar 08, 2023 | 21.33 | 21.54 | 20.79 | 21.27 | 558,990 | -0.05(-0.23%) |
Mar 07, 2023 | 20.85 | 21.48 | 20.68 | 21.32 | 885,720 | +0.47(+2.25%) |
Mar 06, 2023 | 21.18 | 21.18 | 20.45 | 20.85 | 412,402 | -0.34(-1.60%) |
Mar 03, 2023 | 21.75 | 21.97 | 20.79 | 21.19 | 731,554 | -0.41(-1.90%) |
Mar 02, 2023 | 21.37 | 21.62 | 20.84 | 21.60 | 316,011 | +0.08(+0.37%) |
Mar 01, 2023 | 20.90 | 21.80 | 20.82 | 21.52 | 469,324 | +0.56(+2.67%) |
Feb 28, 2023 | 21.02 | 21.64 | 20.75 | 20.96 | 650,927 | -0.04(-0.19%) |
Feb 27, 2023 | 20.78 | 21.37 | 19.20 | 21.00 | 1,196,405 | +1.04(+5.21%) |
Feb 24, 2023 | 19.84 | 20.16 | 19.34 | 19.96 | 475,315 | -0.10(-0.50%) |
Feb 23, 2023 | 20.04 | 20.54 | 19.55 | 20.06 | 510,376 | +0.17(+0.85%) |
Feb 22, 2023 | 20.12 | 20.41 | 19.76 | 19.89 | 655,875 | -0.19(-0.95%) |
Feb 21, 2023 | 20.48 | 20.48 | 20.01 | 20.08 | 624,295 | -0.63(-3.04%) |
Feb 17, 2023 | 20.01 | 20.78 | 19.78 | 20.71 | 385,760 | +0.55(+2.73%) |
Feb 16, 2023 | 20.01 | 20.60 | 19.75 | 20.16 | 586,253 | -0.17(-0.84%) |
Feb 15, 2023 | 20.35 | 20.60 | 19.90 | 20.33 | 710,929 | -0.25(-1.21%) |
Feb 14, 2023 | 21.91 | 21.91 | 20.15 | 20.58 | 979,207 | -0.78(-3.65%) |
Feb 13, 2023 | 21.41 | 21.61 | 21.00 | 21.36 | 267,348 | -0.06(-0.28%) |
Feb 10, 2023 | 21.84 | 21.86 | 21.03 | 21.42 | 429,216 | -0.42(-1.92%) |
Feb 09, 2023 | 22.33 | 22.64 | 21.70 | 21.84 | 436,103 | -0.31(-1.40%) |
Feb 08, 2023 | 22.90 | 22.90 | 22.04 | 22.15 | 311,019 | -0.77(-3.36%) |
Feb 07, 2023 | 22.54 | 22.99 | 22.26 | 22.92 | 398,876 | +0.45(+2.00%) |
Feb 06, 2023 | 22.47 | 22.85 | 22.10 | 22.47 | 548,146 | -0.05(-0.22%) |
Feb 03, 2023 | 21.97 | 22.75 | 21.89 | 22.52 | 510,281 | +0.15(+0.67%) |
Feb 02, 2023 | 22.00 | 22.71 | 21.80 | 22.37 | 626,372 | +0.73(+3.37%) |
Feb 01, 2023 | 21.29 | 21.98 | 21.18 | 21.64 | 617,594 | +0.39(+1.84%) |
Jan 31, 2023 | 20.89 | 21.50 | 20.89 | 21.25 | 500,124 | +0.61(+2.96%) |
Jan 30, 2023 | 21.08 | 21.10 | 20.52 | 20.64 | 354,816 | -0.60(-2.82%) |
Jan 27, 2023 | 21.40 | 21.64 | 20.88 | 21.24 | 380,095 | -0.15(-0.70%) |
Jan 26, 2023 | 21.74 | 21.78 | 21.02 | 21.39 | 300,591 | -0.21(-0.97%) |
Jan 25, 2023 | 21.37 | 21.61 | 20.70 | 21.60 | 308,376 | +0.07(+0.33%) |
Jan 24, 2023 | 21.02 | 21.70 | 20.72 | 21.53 | 411,592 | +0.41(+1.94%) |
Jan 23, 2023 | 21.87 | 21.87 | 21.05 | 21.12 | 527,827 | -0.77(-3.52%) |
Jan 20, 2023 | 21.47 | 21.98 | 21.13 | 21.89 | 523,020 | +0.64(+3.01%) |
Jan 19, 2023 | 21.93 | 21.93 | 21.10 | 21.25 | 475,798 | -0.87(-3.93%) |
Jan 18, 2023 | 22.59 | 23.42 | 22.04 | 22.12 | 532,811 | -0.40(-1.78%) |
Jan 17, 2023 | 23.08 | 23.29 | 22.33 | 22.52 | 672,643 | -0.55(-2.38%) |
Jan 13, 2023 | 22.03 | 23.46 | 22.03 | 23.07 | 717,221 | +0.82(+3.69%) |
Jan 12, 2023 | 21.21 | 22.31 | 20.83 | 22.25 | 636,260 | +1.05(+4.95%) |
Jan 11, 2023 | 21.50 | 21.67 | 20.82 | 21.20 | 603,746 | -0.29(-1.35%) |
Jan 10, 2023 | 21.00 | 21.79 | 20.88 | 21.49 | 572,886 | +0.43(+2.04%) |
Jan 09, 2023 | 23.12 | 23.18 | 20.92 | 21.06 | 1,220,157 | -1.91(-8.32%) |
Jan 06, 2023 | 22.56 | 23.41 | 22.01 | 22.97 | 381,090 | +0.44(+1.95%) |
Jan 05, 2023 | 22.37 | 22.78 | 21.92 | 22.53 | 591,806 | +0.00(+0.00%) |
Jan 04, 2023 | 21.84 | 22.56 | 21.62 | 22.53 | 786,972 | +0.69(+3.16%) |
Jan 03, 2023 | 22.86 | 23.01 | 21.73 | 21.84 | 499,089 | -0.83(-3.66%) |
Dec 30, 2022 | 22.65 | 22.74 | 21.96 | 22.67 | 375,162 | +0.00(+0.00%) |
Dec 29, 2022 | 22.25 | 23.40 | 22.15 | 22.67 | 440,218 | +0.49(+2.21%) |
Dec 28, 2022 | 22.61 | 22.80 | 21.97 | 22.18 | 298,949 | -0.42(-1.86%) |
Dec 27, 2022 | 23.25 | 23.50 | 22.53 | 22.60 | 397,314 | -0.69(-2.96%) |
Dec 23, 2022 | 23.67 | 24.19 | 22.87 | 23.29 | 474,238 | -0.42(-1.77%) |
Dec 22, 2022 | 23.16 | 23.90 | 23.13 | 23.71 | 619,716 | +0.20(+0.85%) |
Dec 21, 2022 | 23.21 | 23.98 | 23.07 | 23.51 | 549,011 | +0.48(+2.08%) |
Dec 20, 2022 | 21.87 | 23.03 | 21.75 | 23.03 | 625,180 | +1.08(+4.92%) |
Dec 19, 2022 | 23.25 | 23.42 | 21.58 | 21.95 | 850,570 | -1.16(-5.02%) |
Dec 16, 2022 | 23.04 | 23.63 | 22.80 | 23.11 | 2,421,356 | +0.03(+0.13%) |
Dec 15, 2022 | 23.20 | 23.69 | 22.97 | 23.08 | 638,333 | -0.44(-1.87%) |
Dec 14, 2022 | 23.20 | 24.25 | 23.09 | 23.52 | 562,972 | +0.06(+0.26%) |
Dec 13, 2022 | 23.45 | 24.14 | 23.09 | 23.46 | 786,288 | +0.47(+2.04%) |
Dec 12, 2022 | 22.32 | 23.57 | 22.07 | 22.99 | 639,740 | +0.69(+3.09%) |
Dec 09, 2022 | 22.93 | 23.02 | 22.06 | 22.30 | 677,799 | -0.78(-3.38%) |
Dec 08, 2022 | 23.86 | 24.27 | 22.89 | 23.08 | 458,610 | -0.65(-2.74%) |
Dec 07, 2022 | 24.17 | 24.47 | 23.70 | 23.73 | 428,698 | -0.51(-2.10%) |
Dec 06, 2022 | 25.62 | 25.74 | 24.18 | 24.24 | 633,663 | -1.41(-5.50%) |
Dec 05, 2022 | 25.81 | 26.30 | 25.37 | 25.65 | 682,470 | -0.38(-1.46%) |
Dec 02, 2022 | 25.39 | 26.71 | 25.39 | 26.03 | 1,468,227 | -0.26(-0.99%) |
Dec 01, 2022 | 26.48 | 27.12 | 26.11 | 26.29 | 432,017 | -0.06(-0.23%) |
Nov 30, 2022 | 25.89 | 26.66 | 25.32 | 26.35 | 881,711 | +0.66(+2.57%) |
Nov 29, 2022 | 27.00 | 28.25 | 25.42 | 25.69 | 1,256,642 | -1.63(-5.97%) |
Nov 28, 2022 | 26.79 | 27.97 | 26.50 | 27.32 | 1,186,997 | +0.42(+1.56%) |
Nov 25, 2022 | 26.71 | 27.48 | 26.20 | 26.90 | 1,209,328 | +0.54(+2.05%) |
Nov 23, 2022 | 23.76 | 26.38 | 23.68 | 26.36 | 3,166,537 | +3.36(+14.61%) |
Nov 22, 2022 | 21.61 | 23.92 | 20.81 | 23.00 | 1,394,191 | +1.52(+7.08%) |
Nov 21, 2022 | 22.25 | 22.50 | 21.46 | 21.48 | 414,730 | -0.70(-3.16%) |
Nov 18, 2022 | 22.59 | 22.59 | 21.83 | 22.18 | 339,195 | -0.07(-0.31%) |
Nov 17, 2022 | 21.66 | 22.30 | 21.15 | 22.25 | 511,958 | +0.57(+2.63%) |
Nov 16, 2022 | 21.82 | 22.13 | 20.96 | 21.68 | 471,990 | -0.22(-1.00%) |
Nov 15, 2022 | 22.54 | 22.69 | 21.12 | 21.90 | 775,153 | +0.05(+0.23%) |
Nov 14, 2022 | 22.01 | 22.36 | 21.40 | 21.85 | 693,409 | -0.25(-1.13%) |
Nov 11, 2022 | 20.47 | 22.44 | 20.47 | 22.10 | 965,254 | +1.58(+7.70%) |
Nov 10, 2022 | 19.67 | 20.68 | 19.43 | 20.52 | 785,502 | +1.99(+10.74%) |
Nov 09, 2022 | 19.11 | 19.14 | 18.51 | 18.53 | 340,236 | -0.70(-3.64%) |
Nov 08, 2022 | 18.92 | 19.42 | 18.75 | 19.23 | 538,293 | +0.37(+1.96%) |
Nov 07, 2022 | 19.29 | 19.61 | 18.80 | 18.86 | 349,490 | -0.38(-1.98%) |
Nov 04, 2022 | 19.50 | 19.50 | 18.51 | 19.24 | 752,557 | -0.43(-2.19%) |
Nov 03, 2022 | 19.78 | 20.60 | 19.49 | 19.67 | 616,223 | -0.54(-2.67%) |
Nov 02, 2022 | 19.48 | 20.91 | 19.20 | 20.21 | 888,935 | +1.37(+7.27%) |
Nov 01, 2022 | 18.99 | 19.06 | 18.54 | 18.84 | 313,119 | +0.22(+1.18%) |
Oct 31, 2022 | 18.87 | 19.21 | 18.57 | 18.62 | 353,875 | -0.42(-2.21%) |
Oct 28, 2022 | 18.16 | 19.06 | 17.85 | 19.04 | 584,806 | +0.92(+5.08%) |
Oct 27, 2022 | 19.06 | 19.16 | 18.04 | 18.12 | 463,779 | -0.79(-4.18%) |
Oct 26, 2022 | 18.77 | 19.60 | 18.66 | 18.91 | 449,969 | -0.01(-0.05%) |
Oct 25, 2022 | 18.72 | 19.36 | 18.64 | 18.92 | 416,883 | +0.45(+2.44%) |
Oct 24, 2022 | 19.08 | 19.25 | 18.10 | 18.47 | 403,217 | -0.79(-4.10%) |
Oct 21, 2022 | 18.62 | 19.34 | 18.36 | 19.26 | 411,522 | +0.64(+3.44%) |
Oct 20, 2022 | 18.47 | 18.98 | 18.21 | 18.62 | 433,141 | +0.05(+0.27%) |
Oct 19, 2022 | 19.72 | 19.79 | 18.04 | 18.57 | 1,253,974 | -1.33(-6.68%) |
Oct 18, 2022 | 19.84 | 20.40 | 19.68 | 19.90 | 762,042 | +0.13(+0.66%) |
Oct 17, 2022 | 19.11 | 20.15 | 19.11 | 19.77 | 672,785 | +0.97(+5.16%) |
Oct 14, 2022 | 19.52 | 19.65 | 18.67 | 18.80 | 385,594 | -0.43(-2.24%) |
Oct 13, 2022 | 18.00 | 19.42 | 17.91 | 19.23 | 493,477 | +0.68(+3.67%) |
Oct 12, 2022 | 18.59 | 18.80 | 17.92 | 18.55 | 389,836 | -0.28(-1.49%) |
Oct 11, 2022 | 18.71 | 19.24 | 18.00 | 18.83 | 382,644 | +0.23(+1.24%) |
Oct 10, 2022 | 19.00 | 19.45 | 18.58 | 18.60 | 354,814 | -0.69(-3.58%) |
Oct 07, 2022 | 19.84 | 19.91 | 19.13 | 19.29 | 511,018 | -0.92(-4.55%) |
Oct 06, 2022 | 19.93 | 20.49 | 19.80 | 20.21 | 377,955 | +0.10(+0.50%) |
Oct 05, 2022 | 20.13 | 20.46 | 19.70 | 20.11 | 379,164 | -0.17(-0.84%) |
Oct 04, 2022 | 19.64 | 20.34 | 19.64 | 20.28 | 562,991 | +0.75(+3.84%) |
Oct 03, 2022 | 19.26 | 19.80 | 18.40 | 19.53 | 546,562 | +0.77(+4.10%) |
Sep 30, 2022 | 17.85 | 19.30 | 17.85 | 18.76 | 464,831 | +0.84(+4.69%) |
Sep 29, 2022 | 18.62 | 18.66 | 17.86 | 17.92 | 698,403 | -0.94(-4.98%) |
Sep 28, 2022 | 18.14 | 19.61 | 18.14 | 18.86 | 969,300 | +0.82(+4.55%) |
Sep 27, 2022 | 17.41 | 18.10 | 17.41 | 18.04 | 553,643 | +1.06(+6.24%) |
Sep 26, 2022 | 17.30 | 17.90 | 16.97 | 16.98 | 542,499 | -0.32(-1.85%) |
Sep 23, 2022 | 17.43 | 17.46 | 16.98 | 17.30 | 595,859 | -0.29(-1.65%) |
Sep 22, 2022 | 17.91 | 17.95 | 17.25 | 17.59 | 709,819 | -0.45(-2.49%) |
Sep 21, 2022 | 18.93 | 18.96 | 18.02 | 18.04 | 711,371 | -0.88(-4.65%) |
Sep 20, 2022 | 18.72 | 19.18 | 18.60 | 18.92 | 580,441 | -0.05(-0.26%) |
Sep 19, 2022 | 19.15 | 19.29 | 18.76 | 18.97 | 634,169 | -0.42(-2.17%) |
Sep 16, 2022 | 19.79 | 19.97 | 19.03 | 19.39 | 2,480,139 | -0.84(-4.15%) |
Sep 15, 2022 | 20.99 | 21.27 | 20.00 | 20.23 | 884,469 | -0.92(-4.35%) |
Sep 14, 2022 | 20.20 | 21.73 | 19.86 | 21.15 | 545,713 | +0.96(+4.75%) |
Sep 13, 2022 | 20.16 | 20.53 | 19.60 | 20.19 | 757,219 | -0.34(-1.66%) |
Sep 12, 2022 | 20.50 | 20.76 | 20.04 | 20.53 | 599,860 | +0.03(+0.15%) |
Sep 09, 2022 | 21.08 | 21.08 | 20.44 | 20.50 | 459,565 | -0.40(-1.91%) |
Sep 08, 2022 | 20.67 | 21.43 | 20.67 | 20.90 | 522,332 | +0.05(+0.24%) |
Sep 07, 2022 | 19.50 | 20.94 | 19.38 | 20.85 | 530,114 | +1.35(+6.92%) |
Sep 06, 2022 | 20.41 | 20.89 | 19.38 | 19.50 | 693,923 | -1.16(-5.61%) |
Sep 02, 2022 | 20.63 | 21.40 | 20.46 | 20.66 | 455,211 | -0.01(-0.05%) |
Sep 01, 2022 | 19.44 | 20.67 | 19.27 | 20.67 | 418,841 | +1.13(+5.78%) |
Aug 31, 2022 | 19.55 | 19.91 | 19.31 | 19.54 | 404,758 | +0.23(+1.19%) |
Aug 30, 2022 | 19.80 | 19.92 | 19.08 | 19.31 | 535,268 | -0.27(-1.38%) |
Aug 29, 2022 | 19.57 | 20.37 | 19.49 | 19.58 | 420,288 | -0.26(-1.31%) |
Aug 26, 2022 | 20.75 | 20.90 | 19.70 | 19.84 | 659,242 | -0.98(-4.71%) |
Aug 25, 2022 | 20.49 | 21.32 | 19.93 | 20.82 | 637,854 | +0.43(+2.11%) |
Aug 24, 2022 | 19.11 | 20.62 | 19.01 | 20.39 | 438,375 | +1.28(+6.70%) |
Aug 23, 2022 | 18.67 | 19.29 | 18.45 | 19.11 | 433,486 | +0.56(+3.02%) |
Aug 22, 2022 | 18.80 | 19.10 | 18.33 | 18.55 | 466,097 | -0.50(-2.62%) |
Aug 19, 2022 | 18.93 | 19.24 | 18.69 | 19.05 | 309,965 | -0.17(-0.88%) |
Aug 18, 2022 | 18.72 | 19.23 | 18.39 | 19.22 | 360,853 | +0.53(+2.84%) |
Aug 17, 2022 | 19.18 | 19.36 | 18.45 | 18.69 | 633,908 | -0.80(-4.10%) |
Aug 16, 2022 | 20.77 | 20.81 | 19.37 | 19.49 | 766,735 | -1.29(-6.21%) |
Aug 15, 2022 | 20.24 | 20.79 | 19.62 | 20.78 | 604,154 | +0.40(+1.96%) |
Aug 12, 2022 | 19.78 | 20.48 | 19.76 | 20.38 | 1,427,936 | +0.69(+3.50%) |
Aug 11, 2022 | 19.37 | 20.35 | 19.37 | 19.69 | 660,292 | +0.16(+0.82%) |
Aug 10, 2022 | 19.10 | 19.71 | 18.80 | 19.53 | 760,624 | +0.51(+2.68%) |
Aug 09, 2022 | 18.40 | 20.43 | 17.88 | 19.02 | 1,539,651 | +0.38(+2.04%) |
Aug 08, 2022 | 21.03 | 21.18 | 16.75 | 18.64 | 3,742,904 | -6.90(-27.02%) |
Aug 05, 2022 | 24.41 | 25.73 | 24.16 | 25.54 | 567,191 | +0.54(+2.16%) |
Aug 04, 2022 | 24.91 | 25.20 | 24.60 | 25.00 | 439,125 | +0.41(+1.67%) |
Aug 03, 2022 | 24.85 | 25.48 | 24.46 | 24.59 | 442,859 | +0.46(+1.91%) |
Aug 02, 2022 | 23.78 | 24.37 | 23.58 | 24.13 | 380,221 | +0.01(+0.04%) |
Aug 01, 2022 | 25.13 | 25.31 | 23.91 | 24.12 | 513,838 | -1.23(-4.85%) |
Jul 29, 2022 | 24.90 | 25.81 | 24.63 | 25.35 | 803,681 | +0.25(+1.00%) |
Jul 28, 2022 | 24.92 | 25.46 | 24.45 | 25.10 | 443,744 | +0.22(+0.88%) |
Jul 27, 2022 | 23.91 | 25.00 | 23.85 | 24.88 | 596,621 | +0.98(+4.10%) |
Jul 26, 2022 | 23.77 | 24.62 | 23.10 | 23.90 | 581,368 | -0.10(-0.42%) |
Jul 25, 2022 | 24.45 | 24.85 | 23.37 | 24.00 | 421,406 | -0.59(-2.40%) |
Jul 22, 2022 | 25.00 | 25.00 | 24.09 | 24.59 | 504,076 | -0.38(-1.52%) |
Jul 21, 2022 | 24.47 | 25.00 | 24.42 | 24.97 | 449,386 | +0.50(+2.04%) |
Jul 20, 2022 | 24.16 | 24.75 | 23.23 | 24.47 | 387,157 | +0.39(+1.62%) |
Jul 19, 2022 | 23.75 | 24.20 | 23.31 | 24.08 | 562,535 | +0.63(+2.69%) |
Jul 18, 2022 | 24.08 | 24.50 | 23.26 | 23.45 | 589,305 | -0.22(-0.93%) |
Jul 15, 2022 | 22.89 | 23.74 | 22.64 | 23.67 | 525,271 | +0.98(+4.32%) |
Jul 14, 2022 | 23.55 | 23.67 | 22.50 | 22.69 | 648,139 | -0.98(-4.14%) |
Jul 13, 2022 | 22.02 | 23.71 | 21.93 | 23.67 | 584,970 | +0.96(+4.23%) |
Jul 12, 2022 | 22.18 | 22.71 | 21.42 | 22.71 | 601,438 | +0.55(+2.48%) |
Jul 11, 2022 | 22.34 | 22.98 | 22.11 | 22.16 | 510,653 | -0.61(-2.68%) |
Jul 08, 2022 | 21.56 | 22.79 | 21.48 | 22.77 | 559,957 | +0.86(+3.93%) |
Jul 07, 2022 | 20.26 | 21.98 | 20.20 | 21.91 | 924,446 | +1.72(+8.52%) |
Jul 06, 2022 | 20.77 | 21.07 | 19.81 | 20.19 | 575,313 | -0.65(-3.12%) |
Jul 05, 2022 | 18.82 | 20.95 | 18.78 | 20.84 | 896,625 | +1.66(+8.65%) |
Jul 01, 2022 | 18.52 | 19.23 | 18.22 | 19.18 | 787,168 | +0.54(+2.90%) |
Jun 30, 2022 | 18.01 | 18.86 | 17.96 | 18.64 | 626,352 | +0.17(+0.92%) |
Jun 29, 2022 | 18.40 | 18.91 | 18.14 | 18.47 | 766,089 | -0.10(-0.54%) |
Jun 28, 2022 | 18.81 | 19.17 | 18.54 | 18.57 | 926,846 | -0.10(-0.54%) |
Jun 27, 2022 | 18.99 | 19.09 | 18.53 | 18.67 | 726,027 | -0.44(-2.30%) |
Jun 24, 2022 | 19.74 | 19.95 | 18.18 | 19.11 | 1,618,968 | -0.43(-2.20%) |
Jun 23, 2022 | 17.07 | 19.59 | 17.01 | 19.54 | 4,271,893 | +4.15(+26.97%) |
Jun 22, 2022 | 14.79 | 15.67 | 14.71 | 15.39 | 494,938 | +0.18(+1.18%) |
Jun 21, 2022 | 14.50 | 15.51 | 14.50 | 15.21 | 811,285 | +1.10(+7.80%) |
Jun 17, 2022 | 13.72 | 14.44 | 13.66 | 14.11 | 1,907,463 | +0.57(+4.21%) |
Jun 16, 2022 | 13.56 | 13.93 | 13.00 | 13.54 | 664,937 | -0.54(-3.84%) |
Jun 15, 2022 | 13.50 | 14.17 | 13.30 | 14.08 | 678,809 | +0.70(+5.23%) |
Jun 14, 2022 | 13.62 | 13.66 | 13.19 | 13.38 | 459,188 | -0.01(-0.07%) |
Jun 13, 2022 | 13.66 | 13.81 | 12.98 | 13.39 | 738,628 | -0.85(-5.97%) |
Jun 10, 2022 | 15.08 | 15.15 | 14.24 | 14.24 | 510,869 | -1.23(-7.95%) |
Jun 09, 2022 | 15.75 | 15.97 | 15.42 | 15.47 | 489,377 | -0.45(-2.83%) |
Jun 08, 2022 | 16.05 | 16.48 | 15.83 | 15.92 | 416,573 | -0.22(-1.36%) |
Jun 07, 2022 | 14.47 | 16.15 | 14.43 | 16.14 | 790,003 | +1.53(+10.47%) |
Jun 06, 2022 | 15.31 | 15.45 | 14.36 | 14.61 | 595,722 | -0.34(-2.27%) |
Jun 03, 2022 | 14.55 | 14.98 | 14.43 | 14.95 | 604,886 | +0.28(+1.91%) |
Jun 02, 2022 | 14.20 | 14.89 | 14.08 | 14.67 | 505,594 | +0.51(+3.60%) |
Jun 01, 2022 | 14.43 | 14.64 | 13.76 | 14.16 | 439,809 | -0.20(-1.39%) |
May 31, 2022 | 14.77 | 15.01 | 14.03 | 14.36 | 702,692 | -0.54(-3.62%) |
May 27, 2022 | 14.35 | 14.93 | 13.95 | 14.90 | 343,236 | +0.66(+4.63%) |
May 26, 2022 | 14.09 | 14.38 | 13.90 | 14.24 | 371,668 | +0.12(+0.85%) |
May 25, 2022 | 14.23 | 14.58 | 13.76 | 14.12 | 431,985 | -0.08(-0.56%) |
May 24, 2022 | 13.18 | 14.35 | 12.83 | 14.20 | 835,468 | +0.84(+6.29%) |
May 23, 2022 | 13.82 | 14.11 | 13.26 | 13.36 | 268,874 | -0.36(-2.62%) |
May 20, 2022 | 13.65 | 13.87 | 13.01 | 13.72 | 263,317 | +0.31(+2.31%) |
May 19, 2022 | 13.43 | 13.70 | 13.22 | 13.41 | 312,278 | -0.01(-0.07%) |
May 18, 2022 | 13.64 | 13.72 | 13.02 | 13.42 | 584,170 | -0.73(-5.16%) |
May 17, 2022 | 14.21 | 14.36 | 13.83 | 14.15 | 358,580 | +0.33(+2.39%) |
May 16, 2022 | 14.31 | 14.48 | 13.78 | 13.82 | 307,109 | -0.49(-3.42%) |
May 13, 2022 | 13.62 | 14.37 | 13.46 | 14.31 | 380,822 | +0.89(+6.63%) |
May 12, 2022 | 12.93 | 13.74 | 12.52 | 13.42 | 457,063 | +0.27(+2.05%) |
May 11, 2022 | 13.68 | 14.15 | 13.11 | 13.15 | 638,582 | -0.76(-5.46%) |
May 10, 2022 | 15.20 | 15.20 | 13.40 | 13.91 | 728,589 | +0.43(+3.19%) |
May 09, 2022 | 14.30 | 14.64 | 13.35 | 13.48 | 830,958 | -1.16(-7.92%) |
May 06, 2022 | 14.84 | 15.24 | 14.52 | 14.64 | 599,877 | -0.49(-3.24%) |
May 05, 2022 | 16.01 | 16.09 | 14.95 | 15.13 | 699,091 | -1.29(-7.86%) |
May 04, 2022 | 15.96 | 16.46 | 15.33 | 16.42 | 721,924 | +0.50(+3.14%) |
May 03, 2022 | 15.65 | 16.11 | 15.46 | 15.92 | 497,927 | +0.15(+0.95%) |
May 02, 2022 | 14.98 | 15.99 | 14.92 | 15.77 | 867,326 | +0.83(+5.56%) |
Apr 29, 2022 | 15.46 | 15.82 | 14.90 | 14.94 | 485,077 | -0.52(-3.36%) |
Apr 28, 2022 | 15.44 | 15.66 | 14.79 | 15.46 | 487,035 | +0.31(+2.05%) |
Apr 27, 2022 | 15.46 | 15.80 | 15.04 | 15.15 | 488,474 | -0.26(-1.69%) |
Apr 26, 2022 | 16.12 | 16.12 | 15.41 | 15.41 | 558,412 | -0.92(-5.63%) |
Apr 25, 2022 | 16.02 | 16.50 | 15.86 | 16.33 | 489,398 | +0.16(+0.99%) |
Apr 22, 2022 | 16.62 | 16.91 | 16.02 | 16.17 | 361,519 | -0.43(-2.59%) |
Apr 21, 2022 | 17.66 | 17.77 | 16.21 | 16.60 | 640,412 | -0.85(-4.87%) |
Apr 20, 2022 | 17.60 | 17.75 | 17.04 | 17.45 | 332,583 | -0.08(-0.46%) |
Apr 19, 2022 | 17.28 | 18.14 | 17.16 | 17.53 | 542,104 | +0.21(+1.21%) |
Apr 18, 2022 | 18.76 | 18.76 | 17.14 | 17.32 | 614,873 | -1.43(-7.63%) |
Apr 14, 2022 | 20.11 | 20.25 | 18.72 | 18.75 | 612,140 | -1.36(-6.76%) |
Apr 13, 2022 | 18.50 | 20.38 | 18.50 | 20.11 | 1,200,742 | +1.50(+8.06%) |
Apr 12, 2022 | 18.50 | 19.24 | 18.19 | 18.61 | 485,477 | +0.16(+0.87%) |
Apr 11, 2022 | 18.16 | 18.85 | 17.93 | 18.45 | 728,575 | +0.08(+0.44%) |
Apr 08, 2022 | 18.71 | 18.75 | 18.25 | 18.37 | 320,466 | -0.32(-1.71%) |
Apr 07, 2022 | 19.13 | 19.38 | 18.67 | 18.69 | 362,101 | -0.57(-2.96%) |
Apr 06, 2022 | 19.30 | 19.73 | 18.93 | 19.26 | 606,592 | -0.35(-1.78%) |
Apr 05, 2022 | 20.47 | 20.72 | 19.51 | 19.61 | 618,647 | -0.84(-4.11%) |
Apr 04, 2022 | 19.65 | 20.46 | 19.65 | 20.45 | 728,710 | +1.00(+5.14%) |