Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.85 | 22.03 | 21.78 | 21.93 | 321,255 | +0.27(+1.26%) |
Mar 30, 2023 | 21.86 | 21.88 | 21.51 | 21.66 | 271,081 | -0.02(-0.09%) |
Mar 29, 2023 | 21.66 | 21.73 | 21.49 | 21.68 | 318,222 | +0.31(+1.46%) |
Mar 28, 2023 | 21.04 | 21.58 | 21.01 | 21.37 | 211,972 | +0.26(+1.25%) |
Mar 27, 2023 | 20.92 | 21.22 | 20.53 | 21.10 | 330,109 | +0.50(+2.41%) |
Mar 24, 2023 | 20.09 | 20.70 | 19.94 | 20.61 | 573,591 | +0.22(+1.07%) |
Mar 23, 2023 | 20.93 | 21.12 | 20.21 | 20.39 | 507,154 | -0.31(-1.49%) |
Mar 22, 2023 | 21.25 | 21.36 | 20.69 | 20.70 | 278,054 | -0.55(-2.59%) |
Mar 21, 2023 | 20.85 | 21.36 | 20.85 | 21.25 | 376,736 | +0.78(+3.82%) |
Mar 20, 2023 | 20.06 | 20.68 | 20.06 | 20.46 | 433,415 | +0.47(+2.36%) |
Mar 17, 2023 | 20.32 | 20.45 | 19.78 | 19.99 | 554,334 | -0.48(-2.36%) |
Mar 16, 2023 | 19.63 | 20.48 | 19.60 | 20.47 | 725,986 | +0.47(+2.36%) |
Mar 15, 2023 | 20.49 | 20.56 | 19.62 | 20.00 | 934,001 | -1.28(-6.03%) |
Mar 14, 2023 | 21.33 | 21.90 | 20.95 | 21.28 | 378,439 | +0.07(+0.32%) |
Mar 13, 2023 | 21.15 | 21.81 | 20.82 | 21.22 | 951,113 | -0.50(-2.31%) |
Mar 10, 2023 | 22.14 | 22.40 | 21.63 | 21.72 | 524,581 | -0.49(-2.21%) |
Mar 09, 2023 | 22.78 | 23.13 | 22.17 | 22.21 | 536,222 | -0.49(-2.17%) |
Mar 08, 2023 | 22.82 | 23.16 | 22.47 | 22.70 | 608,296 | -0.24(-1.05%) |
Mar 07, 2023 | 23.19 | 23.27 | 22.86 | 22.94 | 423,694 | -0.36(-1.53%) |
Mar 06, 2023 | 23.44 | 23.45 | 23.17 | 23.30 | 501,092 | -0.38(-1.59%) |
Mar 03, 2023 | 22.89 | 23.75 | 22.84 | 23.68 | 348,851 | +0.51(+2.21%) |
Mar 02, 2023 | 22.71 | 23.28 | 22.56 | 23.16 | 149,161 | +0.41(+1.78%) |
Mar 01, 2023 | 22.34 | 22.93 | 22.28 | 22.76 | 295,951 | +0.40(+1.77%) |
Feb 28, 2023 | 22.95 | 22.97 | 22.36 | 22.36 | 397,523 | -0.38(-1.65%) |
Feb 27, 2023 | 22.82 | 22.95 | 22.57 | 22.74 | 477,337 | -0.01(-0.04%) |
Feb 24, 2023 | 22.18 | 22.82 | 22.06 | 22.75 | 769,483 | +0.34(+1.51%) |
Feb 23, 2023 | 22.28 | 22.55 | 22.05 | 22.41 | 776,959 | +0.54(+2.47%) |
Feb 22, 2023 | 21.85 | 22.11 | 21.58 | 21.87 | 680,647 | +0.04(+0.18%) |
Feb 21, 2023 | 22.08 | 22.24 | 21.77 | 21.83 | 579,742 | -0.39(-1.74%) |
Feb 17, 2023 | 22.81 | 22.81 | 22.09 | 22.22 | 856,115 | -0.94(-4.04%) |
Feb 16, 2023 | 23.41 | 23.67 | 23.16 | 23.16 | 411,760 | -0.32(-1.36%) |
Feb 15, 2023 | 23.65 | 23.72 | 23.09 | 23.47 | 551,739 | -0.51(-2.13%) |
Feb 14, 2023 | 23.65 | 24.11 | 23.57 | 23.98 | 306,721 | +0.13(+0.53%) |
Feb 13, 2023 | 23.82 | 24.03 | 23.61 | 23.86 | 647,653 | -0.13(-0.52%) |
Feb 10, 2023 | 23.37 | 24.00 | 23.35 | 23.98 | 550,603 | +0.98(+4.28%) |
Feb 09, 2023 | 23.37 | 23.40 | 22.97 | 23.00 | 881,339 | -0.30(-1.28%) |
Feb 08, 2023 | 23.53 | 23.66 | 23.06 | 23.30 | 976,788 | -0.21(-0.90%) |
Feb 07, 2023 | 22.87 | 23.55 | 22.68 | 23.51 | 647,147 | +0.79(+3.48%) |
Feb 06, 2023 | 23.12 | 23.25 | 22.56 | 22.72 | 935,184 | -0.38(-1.63%) |
Feb 03, 2023 | 23.23 | 23.74 | 23.08 | 23.10 | 1,696,004 | -0.12(-0.50%) |
Feb 02, 2023 | 23.55 | 23.70 | 22.97 | 23.21 | 791,451 | -0.38(-1.59%) |
Feb 01, 2023 | 23.99 | 24.00 | 23.06 | 23.59 | 1,051,073 | -0.56(-2.32%) |
Jan 31, 2023 | 23.82 | 24.21 | 23.71 | 24.15 | 598,546 | +0.33(+1.38%) |
Jan 30, 2023 | 24.27 | 24.34 | 23.82 | 23.82 | 633,743 | -0.75(-3.06%) |
Jan 27, 2023 | 24.74 | 24.99 | 24.51 | 24.57 | 511,851 | -0.15(-0.62%) |
Jan 26, 2023 | 24.54 | 24.75 | 24.07 | 24.73 | 692,192 | +0.42(+1.75%) |
Jan 25, 2023 | 24.20 | 24.30 | 23.82 | 24.30 | 533,339 | -0.08(-0.32%) |
Jan 24, 2023 | 24.74 | 24.74 | 24.27 | 24.38 | 559,624 | -0.36(-1.44%) |
Jan 23, 2023 | 24.61 | 24.88 | 24.54 | 24.74 | 409,574 | +0.33(+1.34%) |
Jan 20, 2023 | 24.34 | 24.48 | 24.03 | 24.41 | 241,655 | +0.19(+0.80%) |
Jan 19, 2023 | 23.71 | 24.31 | 23.60 | 24.22 | 410,861 | +0.41(+1.70%) |
Jan 18, 2023 | 24.37 | 24.78 | 23.77 | 23.81 | 325,028 | -0.44(-1.83%) |
Jan 17, 2023 | 24.39 | 24.54 | 24.10 | 24.25 | 515,664 | +0.02(+0.08%) |
Jan 13, 2023 | 24.14 | 24.26 | 23.81 | 24.24 | 416,661 | +0.03(+0.12%) |
Jan 12, 2023 | 23.74 | 24.39 | 23.70 | 24.21 | 389,376 | +0.66(+2.78%) |
Jan 11, 2023 | 23.67 | 23.67 | 23.22 | 23.55 | 462,755 | +0.17(+0.74%) |
Jan 10, 2023 | 23.41 | 23.50 | 23.00 | 23.38 | 437,875 | -0.02(-0.08%) |
Jan 09, 2023 | 23.53 | 23.81 | 23.31 | 23.40 | 661,928 | +0.35(+1.51%) |
Jan 06, 2023 | 22.82 | 23.24 | 22.77 | 23.05 | 445,411 | +0.59(+2.62%) |
Jan 05, 2023 | 22.37 | 22.65 | 22.23 | 22.46 | 1,116,454 | -0.03(-0.13%) |
Jan 04, 2023 | 22.01 | 22.69 | 21.89 | 22.49 | 1,407,277 | +0.14(+0.65%) |
Jan 03, 2023 | 23.33 | 23.49 | 22.11 | 22.35 | 903,955 | -1.29(-5.47%) |
Dec 30, 2022 | 23.36 | 23.66 | 23.27 | 23.64 | 381,076 | +0.15(+0.66%) |
Dec 29, 2022 | 23.01 | 23.60 | 22.89 | 23.48 | 827,990 | +0.38(+1.63%) |
Dec 28, 2022 | 23.97 | 23.97 | 23.05 | 23.11 | 442,872 | -1.01(-4.20%) |
Dec 27, 2022 | 24.06 | 24.19 | 23.89 | 24.12 | 514,908 | +0.18(+0.77%) |
Dec 23, 2022 | 23.31 | 23.95 | 23.20 | 23.94 | 381,162 | +0.86(+3.72%) |
Dec 22, 2022 | 23.78 | 23.78 | 22.59 | 23.08 | 1,070,167 | -0.72(-3.01%) |
Dec 21, 2022 | 23.64 | 23.84 | 23.33 | 23.79 | 581,302 | +0.62(+2.68%) |
Dec 20, 2022 | 22.87 | 23.29 | 22.84 | 23.17 | 449,760 | +0.20(+0.87%) |
Dec 19, 2022 | 23.43 | 23.57 | 22.82 | 22.97 | 444,626 | -0.36(-1.55%) |
Dec 16, 2022 | 23.19 | 23.37 | 22.87 | 23.34 | 972,248 | -0.40(-1.69%) |
Dec 15, 2022 | 23.48 | 23.77 | 23.25 | 23.74 | 497,692 | -0.02(-0.08%) |
Dec 14, 2022 | 23.98 | 24.12 | 23.45 | 23.76 | 681,236 | -0.08(-0.32%) |
Dec 13, 2022 | 23.99 | 24.16 | 23.62 | 23.83 | 700,830 | +0.43(+1.83%) |
Dec 12, 2022 | 22.95 | 23.50 | 22.86 | 23.40 | 1,061,283 | +0.67(+2.94%) |
Dec 09, 2022 | 23.10 | 23.36 | 22.72 | 22.74 | 622,928 | -0.33(-1.45%) |
Dec 08, 2022 | 23.99 | 24.12 | 22.97 | 23.07 | 977,579 | -0.45(-1.91%) |
Dec 07, 2022 | 23.78 | 23.99 | 23.35 | 23.52 | 951,171 | -0.20(-0.84%) |
Dec 06, 2022 | 24.18 | 24.62 | 23.54 | 23.72 | 1,039,673 | -0.72(-2.93%) |
Dec 05, 2022 | 25.65 | 25.86 | 24.26 | 24.43 | 799,741 | -1.01(-3.97%) |
Dec 02, 2022 | 25.32 | 25.61 | 25.23 | 25.45 | 709,460 | -0.10(-0.37%) |
Dec 01, 2022 | 26.20 | 26.31 | 25.50 | 25.54 | 749,301 | -0.45(-1.73%) |
Nov 30, 2022 | 26.05 | 26.12 | 25.43 | 25.99 | 550,929 | +0.29(+1.11%) |
Nov 29, 2022 | 25.57 | 25.86 | 25.38 | 25.70 | 894,567 | +0.45(+1.78%) |
Nov 28, 2022 | 25.24 | 25.60 | 25.06 | 25.25 | 712,551 | -0.77(-2.97%) |
Nov 25, 2022 | 26.13 | 26.30 | 25.99 | 26.03 | 152,366 | -0.05(-0.18%) |
Nov 23, 2022 | 26.07 | 26.33 | 25.77 | 26.07 | 463,431 | -0.31(-1.19%) |
Nov 22, 2022 | 25.78 | 26.42 | 25.76 | 26.39 | 820,728 | +0.93(+3.67%) |
Nov 21, 2022 | 25.32 | 25.52 | 24.45 | 25.45 | 1,386,012 | -0.41(-1.59%) |
Nov 18, 2022 | 25.57 | 25.94 | 25.07 | 25.86 | 745,039 | -0.31(-1.17%) |
Nov 17, 2022 | 25.81 | 26.17 | 25.58 | 26.17 | 1,280,935 | -0.08(-0.29%) |
Nov 16, 2022 | 26.69 | 26.69 | 26.09 | 26.25 | 930,857 | -0.79(-2.93%) |
Nov 15, 2022 | 26.65 | 27.09 | 26.40 | 27.04 | 883,484 | +0.59(+2.24%) |
Nov 14, 2022 | 26.81 | 27.27 | 26.45 | 26.45 | 793,256 | -0.42(-1.56%) |
Nov 11, 2022 | 26.63 | 27.09 | 26.48 | 26.87 | 882,356 | +0.73(+2.81%) |
Nov 10, 2022 | 25.87 | 26.14 | 25.37 | 26.13 | 931,492 | +0.89(+3.51%) |
Nov 09, 2022 | 26.53 | 26.55 | 25.18 | 25.24 | 1,501,278 | -1.81(-6.70%) |
Nov 08, 2022 | 27.07 | 27.16 | 26.55 | 27.06 | 1,284,578 | -0.16(-0.60%) |
Nov 07, 2022 | 26.77 | 27.36 | 26.71 | 27.22 | 1,420,939 | +0.73(+2.74%) |
Nov 04, 2022 | 26.64 | 26.99 | 25.90 | 26.49 | 2,429,228 | +0.53(+2.06%) |
Nov 03, 2022 | 25.35 | 26.11 | 25.25 | 25.96 | 945,165 | +0.40(+1.57%) |
Nov 02, 2022 | 26.11 | 25.46 | 25.56 | 1,318,291 | -0.63(-2.40%) | |
Nov 01, 2022 | 26.51 | 26.56 | 26.09 | 26.19 | 856,238 | +0.14(+0.55%) |
Oct 31, 2022 | 25.44 | 26.28 | 25.42 | 26.05 | 904,024 | +0.48(+1.87%) |
Oct 28, 2022 | 25.92 | 26.09 | 24.97 | 25.57 | 958,125 | -0.13(-0.52%) |
Oct 27, 2022 | 26.27 | 26.53 | 25.68 | 25.70 | 1,142,888 | -0.20(-0.77%) |
Oct 26, 2022 | 25.66 | 26.18 | 25.63 | 25.90 | 2,153,432 | +0.36(+1.42%) |
Oct 25, 2022 | 25.20 | 25.59 | 25.01 | 25.54 | 1,630,424 | +0.31(+1.21%) |
Oct 24, 2022 | 25.23 | 25.48 | 25.01 | 25.24 | 4,394,485 | +0.01(+0.04%) |
Oct 21, 2022 | 24.94 | 25.24 | 24.51 | 25.23 | 1,267,154 | +0.46(+1.85%) |
Oct 20, 2022 | 25.29 | 25.48 | 24.67 | 24.77 | 1,072,691 | -0.21(-0.84%) |
Oct 19, 2022 | 24.38 | 25.09 | 24.23 | 24.98 | 1,510,752 | +0.56(+2.31%) |
Oct 18, 2022 | 24.42 | 24.74 | 23.97 | 24.41 | 2,009,214 | +0.23(+0.95%) |
Oct 17, 2022 | 24.10 | 24.51 | 23.96 | 24.19 | 825,339 | +0.35(+1.48%) |
Oct 14, 2022 | 24.76 | 25.05 | 23.79 | 23.83 | 2,403,796 | -1.16(-4.66%) |
Oct 13, 2022 | 23.74 | 25.15 | 23.70 | 25.00 | 1,892,656 | +0.81(+3.35%) |
Oct 12, 2022 | 23.83 | 24.36 | 23.52 | 24.19 | 712,132 | +0.22(+0.92%) |
Oct 11, 2022 | 23.66 | 24.46 | 23.48 | 23.97 | 1,367,507 | -0.19(-0.79%) |
Oct 10, 2022 | 24.75 | 25.16 | 24.05 | 24.16 | 1,768,862 | -0.60(-2.43%) |
Oct 07, 2022 | 24.90 | 25.40 | 24.57 | 24.76 | 2,023,364 | -0.18(-0.73%) |
Oct 06, 2022 | 24.53 | 25.10 | 24.43 | 24.94 | 1,619,774 | +0.25(+1.00%) |
Oct 05, 2022 | 24.22 | 24.85 | 23.69 | 24.69 | 1,918,967 | +0.41(+1.69%) |
Oct 04, 2022 | 23.76 | 24.28 | 23.52 | 24.28 | 2,268,700 | +1.16(+5.03%) |
Oct 03, 2022 | 22.69 | 23.25 | 22.62 | 23.12 | 1,555,441 | +1.33(+6.09%) |
Sep 30, 2022 | 21.56 | 22.08 | 21.34 | 21.79 | 1,827,885 | -0.01(-0.04%) |
Sep 29, 2022 | 21.65 | 21.81 | 21.02 | 21.80 | 1,537,335 | -0.03(-0.13%) |
Sep 28, 2022 | 20.83 | 21.91 | 20.66 | 21.83 | 1,987,737 | +1.22(+5.93%) |
Sep 27, 2022 | 20.66 | 21.00 | 20.41 | 20.61 | 1,446,379 | +0.33(+1.65%) |
Sep 26, 2022 | 20.85 | 21.12 | 20.25 | 20.27 | 2,287,348 | -0.73(-3.50%) |
Sep 23, 2022 | 21.87 | 21.87 | 20.79 | 21.01 | 3,632,975 | -1.81(-7.91%) |
Sep 22, 2022 | 23.79 | 23.93 | 22.81 | 22.81 | 1,612,697 | -0.60(-2.54%) |
Sep 21, 2022 | 24.28 | 24.40 | 23.40 | 23.41 | 1,299,613 | -0.43(-1.82%) |
Sep 20, 2022 | 24.04 | 24.10 | 23.47 | 23.84 | 891,320 | -0.37(-1.52%) |
Sep 19, 2022 | 23.45 | 24.27 | 23.38 | 24.21 | 1,073,797 | +0.02(+0.08%) |
Sep 16, 2022 | 24.73 | 24.78 | 23.66 | 24.19 | 1,461,514 | -0.75(-3.00%) |
Sep 15, 2022 | 25.20 | 25.46 | 24.83 | 24.94 | 1,087,649 | -0.82(-3.19%) |
Sep 14, 2022 | 25.10 | 25.98 | 25.07 | 25.76 | 2,090,077 | +1.08(+4.37%) |
Sep 13, 2022 | 24.97 | 25.42 | 24.58 | 24.69 | 1,537,659 | -0.64(-2.54%) |
Sep 12, 2022 | 25.20 | 25.53 | 24.91 | 25.33 | 896,611 | +0.50(+2.02%) |
Sep 09, 2022 | 24.67 | 24.97 | 24.49 | 24.83 | 1,260,728 | +0.69(+2.86%) |
Sep 08, 2022 | 24.04 | 24.28 | 23.81 | 24.14 | 1,779,724 | +0.22(+0.91%) |
Sep 07, 2022 | 23.86 | 24.17 | 23.48 | 23.92 | 1,819,418 | -0.43(-1.79%) |
Sep 06, 2022 | 24.99 | 25.07 | 24.29 | 24.36 | 1,790,048 | -0.43(-1.75%) |
Sep 02, 2022 | 24.98 | 25.10 | 24.51 | 24.79 | 3,412,345 | +0.53(+2.18%) |
Sep 01, 2022 | 24.65 | 24.75 | 24.08 | 24.26 | 2,001,836 | -0.75(-2.99%) |
Aug 31, 2022 | 24.27 | 25.42 | 24.08 | 25.01 | 2,538,348 | +0.14(+0.57%) |
Aug 30, 2022 | 25.59 | 25.59 | 24.56 | 24.87 | 1,650,073 | -1.21(-4.64%) |
Aug 29, 2022 | 25.54 | 26.50 | 25.43 | 26.08 | 1,432,868 | +0.38(+1.47%) |
Aug 26, 2022 | 25.92 | 26.26 | 25.56 | 25.70 | 1,394,636 | -0.20(-0.77%) |
Aug 25, 2022 | 26.07 | 26.10 | 25.62 | 25.90 | 869,543 | +0.04(+0.15%) |
Aug 24, 2022 | 25.47 | 25.90 | 25.32 | 25.86 | 1,306,908 | +0.46(+1.82%) |
Aug 23, 2022 | 25.31 | 26.15 | 25.20 | 25.40 | 2,285,986 | +0.59(+2.36%) |
Aug 22, 2022 | 24.43 | 24.85 | 23.90 | 24.81 | 1,333,540 | +0.23(+0.92%) |
Aug 19, 2022 | 24.69 | 24.78 | 24.36 | 24.58 | 793,100 | -0.22(-0.88%) |
Aug 18, 2022 | 24.10 | 24.84 | 24.09 | 24.80 | 1,196,040 | +1.12(+4.71%) |
Aug 17, 2022 | 23.59 | 24.01 | 23.26 | 23.68 | 962,434 | +0.15(+0.64%) |
Aug 16, 2022 | 23.78 | 24.06 | 23.27 | 23.53 | 1,480,611 | +0.07(+0.28%) |
Aug 15, 2022 | 23.07 | 23.58 | 22.59 | 23.47 | 965,732 | -0.55(-2.28%) |
Aug 12, 2022 | 23.76 | 24.06 | 23.49 | 24.01 | 796,091 | +0.17(+0.71%) |
Aug 11, 2022 | 23.28 | 24.07 | 23.28 | 23.84 | 1,557,772 | +1.10(+4.82%) |
Aug 10, 2022 | 22.37 | 22.80 | 21.89 | 22.75 | 547,063 | +0.42(+1.86%) |
Aug 09, 2022 | 22.28 | 22.72 | 22.20 | 22.33 | 429,927 | +0.39(+1.77%) |
Aug 08, 2022 | 21.85 | 22.21 | 21.78 | 21.94 | 432,603 | +0.01(+0.04%) |
Aug 05, 2022 | 21.01 | 22.21 | 20.94 | 21.93 | 700,115 | +0.64(+3.02%) |
Aug 04, 2022 | 22.15 | 22.26 | 21.24 | 21.29 | 1,418,936 | -1.11(-4.94%) |
Aug 03, 2022 | 23.31 | 23.31 | 22.02 | 22.40 | 702,712 | -0.61(-2.67%) |
Aug 02, 2022 | 23.00 | 23.22 | 22.62 | 23.01 | 755,561 | -0.08(-0.33%) |
Aug 01, 2022 | 23.12 | 23.30 | 22.60 | 23.09 | 924,521 | -0.57(-2.40%) |
Jul 29, 2022 | 23.51 | 23.86 | 23.36 | 23.66 | 1,302,620 | +0.61(+2.67%) |
Jul 28, 2022 | 23.23 | 23.45 | 22.49 | 23.04 | 826,296 | +0.01(+0.04%) |
Jul 27, 2022 | 22.54 | 23.14 | 22.22 | 23.03 | 601,660 | +0.67(+3.00%) |
Jul 26, 2022 | 22.90 | 22.97 | 22.04 | 22.36 | 1,220,603 | -0.08(-0.34%) |
Jul 25, 2022 | 21.57 | 22.46 | 21.33 | 22.44 | 1,085,062 | +1.19(+5.61%) |
Jul 22, 2022 | 21.62 | 21.98 | 21.10 | 21.24 | 734,600 | -0.43(-2.01%) |
Jul 21, 2022 | 21.46 | 21.68 | 20.94 | 21.68 | 809,980 | -0.45(-2.05%) |
Jul 20, 2022 | 21.39 | 22.17 | 21.18 | 22.13 | 1,156,398 | +0.52(+2.41%) |
Jul 19, 2022 | 20.71 | 21.64 | 20.71 | 21.61 | 823,539 | +0.87(+4.19%) |
Jul 18, 2022 | 20.56 | 21.10 | 20.56 | 20.74 | 633,854 | +0.70(+3.49%) |
Jul 15, 2022 | 20.00 | 20.09 | 19.53 | 20.04 | 630,488 | +0.46(+2.37%) |
Jul 14, 2022 | 19.26 | 19.58 | 18.82 | 19.58 | 833,997 | -0.41(-2.03%) |
Jul 13, 2022 | 19.46 | 20.31 | 19.46 | 19.99 | 1,014,757 | +0.27(+1.39%) |
Jul 12, 2022 | 19.62 | 19.94 | 19.27 | 19.71 | 545,800 | -0.55(-2.71%) |
Jul 11, 2022 | 20.20 | 20.46 | 19.86 | 20.26 | 621,657 | -0.15(-0.74%) |
Jul 08, 2022 | 20.76 | 20.87 | 20.12 | 20.41 | 662,394 | -0.10(-0.51%) |
Jul 07, 2022 | 19.86 | 20.70 | 19.86 | 20.52 | 1,354,675 | +1.22(+6.32%) |
Jul 06, 2022 | 19.46 | 19.91 | 18.52 | 19.30 | 2,093,158 | -0.36(-1.83%) |
Jul 05, 2022 | 20.34 | 20.38 | 19.17 | 19.66 | 2,294,179 | -1.21(-5.80%) |
Jul 01, 2022 | 20.92 | 21.03 | 20.10 | 20.87 | 1,276,437 | +0.15(+0.73%) |
Jun 30, 2022 | 20.85 | 21.46 | 20.52 | 20.71 | 1,432,982 | -0.70(-3.27%) |
Jun 29, 2022 | 22.86 | 23.01 | 21.32 | 21.41 | 2,568,481 | -1.11(-4.91%) |
Jun 28, 2022 | 22.38 | 22.71 | 21.95 | 22.52 | 2,274,723 | +0.78(+3.61%) |
Jun 27, 2022 | 21.14 | 21.90 | 21.04 | 21.74 | 918,818 | +0.87(+4.17%) |
Jun 24, 2022 | 20.76 | 21.44 | 20.47 | 20.87 | 2,251,300 | +0.44(+2.16%) |
Jun 23, 2022 | 21.62 | 21.69 | 20.04 | 20.43 | 1,688,271 | -0.95(-4.44%) |
Jun 22, 2022 | 21.60 | 21.98 | 21.20 | 21.37 | 2,009,705 | -1.41(-6.18%) |
Jun 21, 2022 | 22.37 | 23.04 | 22.29 | 22.78 | 2,068,373 | +0.89(+4.08%) |
Jun 17, 2022 | 23.41 | 23.52 | 21.52 | 21.89 | 4,874,875 | -1.67(-7.09%) |
Jun 16, 2022 | 24.46 | 24.69 | 23.37 | 23.56 | 2,475,970 | -1.57(-6.24%) |
Jun 15, 2022 | 25.46 | 25.80 | 24.58 | 25.13 | 1,373,783 | -0.23(-0.93%) |
Jun 14, 2022 | 26.44 | 26.65 | 24.90 | 25.37 | 1,869,661 | -0.59(-2.28%) |
Jun 13, 2022 | 26.56 | 26.65 | 25.27 | 25.96 | 2,411,731 | -1.64(-5.95%) |
Jun 10, 2022 | 27.68 | 28.21 | 27.09 | 27.60 | 1,533,190 | -0.49(-1.74%) |
Jun 09, 2022 | 28.27 | 28.58 | 27.82 | 28.09 | 1,006,519 | -0.51(-1.77%) |
Jun 08, 2022 | 29.18 | 29.18 | 28.29 | 28.60 | 1,572,014 | -0.35(-1.20%) |
Jun 07, 2022 | 27.91 | 28.99 | 27.82 | 28.94 | 1,145,978 | +0.91(+3.25%) |
Jun 06, 2022 | 28.09 | 28.17 | 27.71 | 28.03 | 1,569,748 | +0.27(+0.98%) |
Jun 03, 2022 | 27.49 | 27.83 | 27.35 | 27.76 | 878,784 | +0.28(+1.03%) |
Jun 02, 2022 | 27.44 | 27.81 | 27.20 | 27.48 | 2,466,107 | -0.21(-0.75%) |
Jun 01, 2022 | 27.21 | 27.89 | 26.90 | 27.68 | 1,375,135 | +0.89(+3.33%) |
May 31, 2022 | 27.87 | 28.10 | 26.60 | 26.79 | 1,810,448 | -0.44(-1.62%) |
May 27, 2022 | 26.21 | 27.26 | 26.00 | 27.23 | 1,207,501 | +0.94(+3.57%) |
May 26, 2022 | 25.89 | 26.69 | 25.86 | 26.30 | 1,889,083 | +0.63(+2.45%) |
May 25, 2022 | 24.75 | 25.69 | 24.75 | 25.67 | 4,027,376 | +1.03(+4.19%) |
May 24, 2022 | 24.38 | 24.75 | 23.99 | 24.63 | 2,749,314 | -0.02(-0.08%) |
May 23, 2022 | 23.74 | 24.69 | 23.53 | 24.65 | 2,573,450 | +1.14(+4.83%) |
May 20, 2022 | 23.60 | 23.89 | 22.95 | 23.52 | 1,240,842 | +0.20(+0.85%) |
May 19, 2022 | 22.72 | 23.79 | 22.72 | 23.32 | 2,548,679 | +0.01(+0.04%) |
May 18, 2022 | 24.32 | 24.36 | 22.91 | 23.31 | 2,781,338 | -0.91(-3.76%) |
May 17, 2022 | 23.97 | 24.41 | 23.67 | 24.22 | 1,938,764 | +0.69(+2.91%) |
May 16, 2022 | 23.06 | 23.83 | 23.06 | 23.53 | 2,995,071 | +0.60(+2.62%) |
May 13, 2022 | 22.48 | 23.14 | 22.48 | 22.93 | 1,192,961 | +0.91(+4.14%) |
May 12, 2022 | 21.93 | 22.36 | 21.42 | 22.02 | 2,903,782 | -0.13(-0.59%) |
May 11, 2022 | 22.42 | 23.37 | 22.11 | 22.15 | 3,620,728 | +0.19(+0.85%) |
May 10, 2022 | 22.21 | 22.74 | 21.30 | 21.97 | 1,949,427 | +0.03(+0.13%) |
May 09, 2022 | 23.97 | 23.97 | 21.79 | 21.94 | 3,149,337 | -2.58(-10.53%) |
May 06, 2022 | 24.45 | 24.60 | 23.73 | 24.52 | 3,232,532 | +0.39(+1.60%) |
May 05, 2022 | 24.95 | 25.02 | 23.40 | 24.14 | 3,493,645 | -0.66(-2.65%) |
May 04, 2022 | 24.42 | 24.83 | 23.66 | 24.79 | 2,269,228 | +0.93(+3.90%) |
May 03, 2022 | 22.81 | 23.96 | 22.81 | 23.86 | 2,459,423 | +1.21(+5.35%) |
May 02, 2022 | 22.42 | 22.85 | 21.98 | 22.65 | 2,314,095 | -0.06(-0.25%) |
Apr 29, 2022 | 23.35 | 23.62 | 22.55 | 22.71 | 1,972,363 | -0.55(-2.38%) |
Apr 28, 2022 | 22.85 | 23.51 | 22.02 | 23.26 | 2,234,243 | +0.67(+2.95%) |
Apr 27, 2022 | 22.46 | 22.89 | 21.86 | 22.59 | 2,335,149 | +0.28(+1.26%) |
Apr 26, 2022 | 22.65 | 23.09 | 22.29 | 22.31 | 1,985,300 | -0.26(-1.16%) |
Apr 25, 2022 | 22.31 | 22.71 | 21.39 | 22.58 | 4,339,383 | -0.44(-1.92%) |
Apr 22, 2022 | 23.92 | 24.21 | 22.91 | 23.02 | 1,774,912 | -1.09(-4.52%) |
Apr 21, 2022 | 25.41 | 25.52 | 23.94 | 24.11 | 1,410,416 | -1.10(-4.36%) |
Apr 20, 2022 | 24.95 | 25.29 | 24.66 | 25.21 | 1,153,964 | +0.48(+1.94%) |
Apr 19, 2022 | 24.87 | 25.06 | 24.43 | 24.73 | 1,116,309 | -0.41(-1.64%) |
Apr 18, 2022 | 24.97 | 25.43 | 24.75 | 25.14 | 1,418,034 | +0.47(+1.90%) |
Apr 14, 2022 | 24.52 | 24.89 | 24.42 | 24.67 | 917,020 | +0.08(+0.31%) |
Apr 13, 2022 | 24.40 | 24.64 | 23.97 | 24.60 | 1,379,465 | +0.56(+2.34%) |
Apr 12, 2022 | 23.98 | 24.51 | 23.95 | 24.03 | 1,524,886 | +0.49(+2.07%) |
Apr 11, 2022 | 23.82 | 23.83 | 23.21 | 23.54 | 846,583 | -0.56(-2.34%) |
Apr 08, 2022 | 23.47 | 24.18 | 23.47 | 24.11 | 1,317,103 | +0.79(+3.38%) |
Apr 07, 2022 | 23.21 | 23.51 | 22.60 | 23.32 | 1,131,565 | +0.29(+1.26%) |
Apr 06, 2022 | 23.26 | 23.51 | 22.82 | 23.03 | 1,249,460 | +0.00(+0.00%) |
Apr 05, 2022 | 23.76 | 24.04 | 22.97 | 23.03 | 1,067,288 | -0.52(-2.19%) |
Apr 04, 2022 | 23.85 | 23.97 | 23.21 | 23.54 | 1,480,107 | +0.03(+0.12%) |