Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.74 | 19.16 | 18.66 | 19.14 | 153,303 | +0.45(+2.38%) |
Mar 30, 2023 | 18.78 | 18.83 | 18.51 | 18.69 | 145,114 | +0.02(+0.11%) |
Mar 29, 2023 | 18.14 | 18.68 | 18.02 | 18.67 | 179,956 | +0.85(+4.77%) |
Mar 28, 2023 | 17.75 | 17.89 | 17.64 | 17.82 | 165,536 | +0.05(+0.28%) |
Mar 27, 2023 | 18.24 | 18.24 | 17.57 | 17.77 | 176,239 | -0.39(-2.12%) |
Mar 24, 2023 | 18.15 | 18.32 | 17.90 | 18.16 | 133,017 | -0.20(-1.08%) |
Mar 23, 2023 | 18.15 | 18.78 | 18.08 | 18.36 | 275,671 | +0.22(+1.20%) |
Mar 22, 2023 | 19.18 | 19.26 | 18.12 | 18.14 | 606,256 | -1.02(-5.32%) |
Mar 21, 2023 | 18.44 | 19.18 | 18.44 | 19.16 | 172,134 | +0.76(+4.14%) |
Mar 20, 2023 | 18.61 | 18.72 | 18.21 | 18.39 | 204,164 | +0.06(+0.32%) |
Mar 17, 2023 | 18.02 | 18.45 | 17.89 | 18.34 | 239,611 | +0.56(+3.17%) |
Mar 16, 2023 | 17.19 | 17.83 | 17.10 | 17.77 | 242,203 | +0.56(+3.28%) |
Mar 15, 2023 | 17.18 | 17.31 | 16.83 | 17.21 | 121,947 | -0.21(-1.19%) |
Mar 14, 2023 | 17.51 | 17.76 | 17.11 | 17.42 | 502,827 | +0.56(+3.34%) |
Mar 13, 2023 | 16.14 | 17.03 | 15.92 | 16.85 | 232,797 | +0.69(+4.28%) |
Mar 10, 2023 | 16.53 | 16.69 | 16.05 | 16.16 | 159,799 | -0.47(-2.85%) |
Mar 09, 2023 | 17.37 | 17.62 | 16.60 | 16.63 | 232,739 | -0.79(-4.54%) |
Mar 08, 2023 | 17.42 | 17.57 | 17.28 | 17.43 | 79,663 | +0.09(+0.51%) |
Mar 07, 2023 | 17.72 | 17.78 | 17.34 | 17.34 | 156,131 | -0.39(-2.18%) |
Mar 06, 2023 | 17.85 | 18.19 | 17.72 | 17.72 | 77,405 | -0.15(-0.83%) |
Mar 03, 2023 | 17.56 | 17.95 | 17.52 | 17.87 | 130,600 | +0.18(+1.01%) |
Mar 02, 2023 | 17.63 | 17.78 | 17.30 | 17.69 | 122,789 | -0.24(-1.32%) |
Mar 01, 2023 | 18.16 | 18.16 | 17.76 | 17.93 | 148,088 | -0.10(-0.55%) |
Feb 28, 2023 | 17.82 | 18.30 | 17.81 | 18.03 | 102,736 | +0.17(+0.94%) |
Feb 27, 2023 | 18.03 | 18.18 | 17.78 | 17.86 | 169,245 | +0.13(+0.72%) |
Feb 24, 2023 | 18.00 | 18.10 | 17.61 | 17.73 | 149,069 | -0.65(-3.55%) |
Feb 23, 2023 | 18.40 | 18.53 | 18.05 | 18.39 | 137,015 | +0.18(+0.98%) |
Feb 22, 2023 | 18.29 | 18.52 | 18.00 | 18.21 | 256,702 | -0.10(-0.54%) |
Feb 21, 2023 | 18.81 | 19.01 | 18.30 | 18.31 | 173,060 | -0.84(-4.39%) |
Feb 17, 2023 | 18.68 | 19.15 | 18.58 | 19.15 | 155,663 | +0.28(+1.47%) |
Feb 16, 2023 | 19.20 | 19.80 | 18.87 | 18.87 | 186,317 | -0.59(-3.05%) |
Feb 15, 2023 | 18.48 | 19.46 | 18.46 | 19.46 | 195,148 | +0.96(+5.18%) |
Feb 14, 2023 | 17.86 | 18.60 | 17.84 | 18.50 | 178,586 | +0.45(+2.52%) |
Feb 13, 2023 | 17.80 | 18.15 | 17.72 | 18.05 | 145,833 | +0.10(+0.55%) |
Feb 10, 2023 | 18.14 | 18.32 | 17.88 | 17.95 | 273,351 | -0.34(-1.84%) |
Feb 09, 2023 | 19.33 | 19.40 | 18.24 | 18.29 | 297,063 | -0.79(-4.15%) |
Feb 08, 2023 | 19.24 | 19.63 | 19.06 | 19.08 | 131,753 | -0.34(-1.73%) |
Feb 07, 2023 | 19.38 | 19.53 | 18.81 | 19.41 | 215,927 | +0.13(+0.67%) |
Feb 06, 2023 | 19.13 | 19.46 | 19.02 | 19.29 | 132,836 | -0.23(-1.17%) |
Feb 03, 2023 | 19.71 | 20.45 | 19.50 | 19.51 | 339,025 | -0.78(-3.85%) |
Feb 02, 2023 | 19.72 | 20.66 | 19.72 | 20.29 | 356,959 | +0.96(+4.96%) |
Feb 01, 2023 | 18.65 | 19.47 | 18.41 | 19.33 | 199,822 | +0.65(+3.49%) |
Jan 31, 2023 | 18.39 | 18.73 | 18.35 | 18.68 | 194,159 | +0.45(+2.50%) |
Jan 30, 2023 | 18.52 | 18.89 | 18.21 | 18.23 | 151,410 | -0.54(-2.90%) |
Jan 27, 2023 | 18.33 | 18.95 | 18.30 | 18.77 | 147,759 | +0.27(+1.44%) |
Jan 26, 2023 | 18.78 | 18.95 | 18.27 | 18.50 | 113,571 | -0.06(-0.32%) |
Jan 25, 2023 | 18.23 | 18.62 | 17.91 | 18.56 | 237,828 | +0.06(+0.32%) |
Jan 24, 2023 | 18.52 | 18.77 | 18.40 | 18.50 | 113,245 | -0.31(-1.63%) |
Jan 23, 2023 | 18.34 | 18.89 | 18.25 | 18.81 | 288,056 | +0.57(+3.15%) |
Jan 20, 2023 | 17.60 | 18.31 | 17.48 | 18.24 | 239,625 | +0.68(+3.89%) |
Jan 19, 2023 | 17.25 | 17.66 | 17.14 | 17.55 | 85,572 | +0.16(+0.91%) |
Jan 18, 2023 | 18.45 | 18.46 | 17.40 | 17.40 | 296,075 | -0.85(-4.66%) |
Jan 17, 2023 | 18.25 | 18.30 | 17.93 | 18.25 | 328,195 | +0.65(+3.71%) |
Jan 13, 2023 | 17.22 | 17.76 | 17.15 | 17.59 | 257,587 | +0.24(+1.37%) |
Jan 12, 2023 | 16.87 | 17.37 | 16.48 | 17.36 | 193,692 | +0.75(+4.53%) |
Jan 11, 2023 | 16.54 | 16.70 | 16.37 | 16.60 | 227,898 | +0.17(+1.02%) |
Jan 10, 2023 | 15.96 | 16.50 | 15.91 | 16.44 | 189,436 | +0.44(+2.72%) |
Jan 09, 2023 | 15.76 | 16.30 | 15.74 | 16.00 | 411,434 | +0.47(+3.06%) |
Jan 06, 2023 | 15.15 | 15.53 | 14.90 | 15.53 | 519,968 | +0.36(+2.35%) |
Jan 05, 2023 | 15.30 | 15.30 | 15.03 | 15.17 | 170,791 | -0.41(-2.60%) |
Jan 04, 2023 | 15.21 | 15.63 | 15.08 | 15.58 | 323,362 | +0.55(+3.69%) |
Jan 03, 2023 | 15.37 | 15.43 | 14.87 | 15.02 | 669,557 | +0.07(+0.46%) |
Dec 30, 2022 | 14.79 | 14.99 | 14.75 | 14.95 | 184,036 | -0.04(-0.26%) |
Dec 29, 2022 | 14.73 | 15.02 | 14.72 | 14.99 | 324,882 | +0.45(+3.13%) |
Dec 28, 2022 | 14.69 | 14.93 | 14.52 | 14.54 | 404,491 | -0.14(-0.94%) |
Dec 27, 2022 | 14.90 | 15.01 | 14.68 | 14.68 | 331,413 | -0.40(-2.62%) |
Dec 23, 2022 | 14.98 | 15.12 | 14.88 | 15.07 | 154,045 | +0.09(+0.59%) |
Dec 22, 2022 | 15.09 | 15.16 | 14.77 | 14.98 | 388,181 | -0.29(-1.88%) |
Dec 21, 2022 | 15.17 | 15.40 | 15.13 | 15.27 | 246,581 | +0.15(+0.98%) |
Dec 20, 2022 | 14.99 | 15.30 | 14.92 | 15.12 | 245,526 | +0.14(+0.92%) |
Dec 19, 2022 | 15.21 | 15.22 | 14.91 | 14.98 | 259,237 | -0.28(-1.81%) |
Dec 16, 2022 | 15.35 | 15.49 | 15.12 | 15.26 | 223,311 | -0.28(-1.78%) |
Dec 15, 2022 | 15.87 | 15.99 | 15.46 | 15.54 | 341,899 | -0.65(-4.03%) |
Dec 14, 2022 | 16.15 | 16.44 | 15.97 | 16.19 | 229,018 | +0.01(+0.06%) |
Dec 13, 2022 | 16.71 | 16.89 | 16.07 | 16.18 | 399,784 | +0.06(+0.37%) |
Dec 12, 2022 | 15.90 | 16.12 | 15.88 | 16.12 | 213,000 | +0.17(+1.05%) |
Dec 09, 2022 | 16.06 | 16.16 | 15.95 | 15.95 | 153,599 | -0.22(-1.35%) |
Dec 08, 2022 | 16.03 | 16.24 | 15.93 | 16.17 | 203,908 | +0.25(+1.55%) |
Dec 07, 2022 | 15.93 | 16.11 | 15.87 | 15.92 | 142,463 | -0.06(-0.37%) |
Dec 06, 2022 | 16.40 | 16.40 | 15.88 | 15.98 | 318,932 | -0.36(-2.18%) |
Dec 05, 2022 | 16.78 | 16.94 | 16.29 | 16.34 | 188,390 | -0.61(-3.62%) |
Dec 02, 2022 | 16.52 | 16.95 | 16.52 | 16.95 | 159,602 | +0.14(+0.82%) |
Dec 01, 2022 | 16.81 | 17.02 | 16.63 | 16.81 | 209,794 | +0.08(+0.47%) |
Nov 30, 2022 | 16.28 | 16.75 | 16.03 | 16.73 | 253,027 | +0.53(+3.30%) |
Nov 29, 2022 | 16.23 | 16.35 | 16.12 | 16.20 | 179,957 | +0.11(+0.68%) |
Nov 28, 2022 | 16.33 | 16.51 | 16.03 | 16.09 | 199,888 | -0.46(-2.81%) |
Nov 25, 2022 | 16.44 | 16.57 | 16.15 | 16.56 | 93,548 | +0.06(+0.36%) |
Nov 23, 2022 | 16.24 | 16.50 | 16.14 | 16.50 | 92,269 | +0.35(+2.14%) |
Nov 22, 2022 | 15.98 | 16.17 | 15.88 | 16.15 | 201,752 | +0.29(+1.81%) |
Nov 21, 2022 | 16.12 | 16.26 | 15.82 | 15.86 | 342,494 | -0.40(-2.43%) |
Nov 18, 2022 | 16.65 | 16.65 | 16.14 | 16.26 | 308,465 | -0.19(-1.14%) |
Nov 17, 2022 | 16.30 | 16.58 | 16.22 | 16.45 | 165,259 | -0.16(-0.95%) |
Nov 16, 2022 | 16.92 | 16.94 | 16.57 | 16.60 | 164,138 | -0.58(-3.39%) |
Nov 15, 2022 | 17.37 | 17.67 | 17.04 | 17.19 | 203,685 | +0.30(+1.76%) |
Nov 14, 2022 | 17.13 | 17.23 | 16.89 | 16.89 | 175,138 | -0.45(-2.57%) |
Nov 11, 2022 | 16.94 | 17.35 | 16.57 | 17.34 | 242,846 | +0.38(+2.22%) |
Nov 10, 2022 | 16.76 | 17.09 | 16.53 | 16.96 | 334,795 | +1.12(+7.05%) |
Nov 09, 2022 | 16.47 | 16.61 | 15.82 | 15.84 | 704,620 | -1.03(-6.10%) |
Nov 08, 2022 | 17.46 | 17.67 | 16.56 | 16.87 | 402,290 | -0.82(-4.64%) |
Nov 07, 2022 | 17.62 | 17.76 | 17.43 | 17.69 | 144,751 | +0.02(+0.11%) |
Nov 04, 2022 | 17.77 | 17.87 | 17.22 | 17.67 | 201,095 | +0.51(+3.00%) |
Nov 03, 2022 | 17.19 | 17.62 | 17.16 | 17.16 | 398,444 | -0.26(-1.48%) |
Nov 02, 2022 | 18.10 | 17.41 | 17.42 | 220,892 | -0.65(-3.61%) | |
Nov 01, 2022 | 18.80 | 18.84 | 18.07 | 18.07 | 266,276 | -0.73(-3.89%) |
Oct 31, 2022 | 19.30 | 19.33 | 18.79 | 18.80 | 170,892 | -0.52(-2.71%) |
Oct 28, 2022 | 19.00 | 19.37 | 18.88 | 19.32 | 1,582,017 | +0.41(+2.14%) |
Oct 27, 2022 | 19.34 | 19.56 | 18.90 | 18.92 | 323,688 | -0.44(-2.25%) |
Oct 26, 2022 | 19.38 | 20.03 | 19.26 | 19.35 | 219,576 | -0.05(-0.25%) |
Oct 25, 2022 | 18.42 | 19.42 | 18.42 | 19.40 | 272,722 | +1.00(+5.43%) |
Oct 24, 2022 | 18.15 | 18.45 | 17.86 | 18.40 | 135,770 | +0.23(+1.25%) |
Oct 21, 2022 | 17.65 | 18.18 | 17.48 | 18.18 | 118,418 | +0.47(+2.68%) |
Oct 20, 2022 | 17.78 | 18.27 | 17.65 | 17.70 | 209,911 | -0.08(-0.44%) |
Oct 19, 2022 | 17.93 | 18.11 | 17.64 | 17.78 | 271,221 | -0.36(-1.96%) |
Oct 18, 2022 | 18.67 | 18.74 | 18.01 | 18.14 | 124,155 | -0.15(-0.81%) |
Oct 17, 2022 | 18.21 | 18.49 | 18.21 | 18.29 | 217,740 | +0.62(+3.53%) |
Oct 14, 2022 | 18.56 | 18.71 | 17.63 | 17.66 | 203,970 | -0.72(-3.93%) |
Oct 13, 2022 | 17.35 | 18.45 | 17.22 | 18.39 | 199,989 | +0.30(+1.64%) |
Oct 12, 2022 | 17.94 | 18.16 | 17.77 | 18.09 | 109,865 | +0.09(+0.49%) |
Oct 11, 2022 | 18.05 | 18.37 | 17.72 | 18.00 | 182,637 | -0.21(-1.14%) |
Oct 10, 2022 | 18.47 | 18.58 | 18.00 | 18.21 | 172,422 | -0.25(-1.34%) |
Oct 07, 2022 | 19.08 | 19.09 | 18.39 | 18.45 | 224,923 | -1.06(-5.42%) |
Oct 06, 2022 | 19.52 | 19.93 | 19.34 | 19.51 | 578,499 | -0.10(-0.50%) |
Oct 05, 2022 | 19.38 | 19.73 | 19.15 | 19.61 | 161,697 | -0.20(-1.00%) |
Oct 04, 2022 | 19.25 | 19.85 | 19.25 | 19.81 | 355,692 | +1.05(+5.59%) |
Oct 03, 2022 | 18.45 | 18.88 | 18.25 | 18.76 | 166,709 | +0.46(+2.54%) |
Sep 30, 2022 | 18.28 | 18.94 | 18.27 | 18.30 | 162,986 | -0.07(-0.38%) |
Sep 29, 2022 | 18.53 | 18.59 | 18.13 | 18.37 | 227,242 | -0.54(-2.88%) |
Sep 28, 2022 | 18.20 | 18.96 | 18.19 | 18.91 | 155,514 | +0.70(+3.86%) |
Sep 27, 2022 | 18.54 | 18.77 | 18.03 | 18.21 | 179,687 | +0.13(+0.71%) |
Sep 26, 2022 | 18.11 | 18.63 | 18.04 | 18.08 | 188,857 | -0.07(-0.38%) |
Sep 23, 2022 | 18.28 | 18.35 | 17.92 | 18.15 | 235,831 | -0.43(-2.29%) |
Sep 22, 2022 | 19.04 | 19.12 | 18.47 | 18.57 | 214,249 | -0.42(-2.19%) |
Sep 21, 2022 | 19.24 | 19.75 | 18.99 | 18.99 | 208,502 | -0.12(-0.62%) |
Sep 20, 2022 | 19.35 | 19.47 | 19.04 | 19.11 | 232,914 | -0.51(-2.62%) |
Sep 19, 2022 | 19.34 | 19.68 | 19.29 | 19.62 | 200,000 | -0.04(-0.20%) |
Sep 16, 2022 | 19.89 | 19.90 | 19.56 | 19.66 | 176,021 | -0.54(-2.69%) |
Sep 15, 2022 | 20.34 | 20.92 | 20.16 | 20.20 | 254,563 | -0.33(-1.59%) |
Sep 14, 2022 | 20.58 | 20.69 | 20.36 | 20.53 | 149,839 | +0.03(+0.14%) |
Sep 13, 2022 | 21.01 | 21.18 | 20.44 | 20.50 | 497,055 | -1.53(-6.96%) |
Sep 12, 2022 | 21.83 | 22.07 | 21.72 | 22.03 | 233,169 | +0.39(+1.78%) |
Sep 09, 2022 | 21.49 | 21.67 | 21.20 | 21.65 | 397,670 | +0.97(+4.69%) |
Sep 08, 2022 | 19.82 | 20.70 | 19.70 | 20.68 | 365,147 | +0.68(+3.41%) |
Sep 07, 2022 | 19.45 | 20.02 | 19.41 | 20.00 | 202,054 | +0.44(+2.22%) |
Sep 06, 2022 | 20.06 | 20.06 | 19.52 | 19.56 | 245,920 | -0.45(-2.22%) |
Sep 02, 2022 | 20.49 | 20.60 | 19.91 | 20.01 | 385,722 | -0.29(-1.41%) |
Sep 01, 2022 | 20.36 | 20.38 | 19.86 | 20.29 | 264,131 | -0.31(-1.49%) |
Aug 31, 2022 | 20.85 | 21.02 | 20.53 | 20.60 | 247,414 | +0.06(+0.29%) |
Aug 30, 2022 | 20.86 | 20.98 | 20.29 | 20.54 | 250,410 | -0.12(-0.57%) |
Aug 29, 2022 | 20.44 | 20.92 | 20.34 | 20.66 | 233,501 | -0.04(-0.19%) |
Aug 26, 2022 | 21.94 | 21.96 | 20.67 | 20.70 | 325,789 | -1.12(-5.12%) |
Aug 25, 2022 | 21.67 | 21.96 | 21.54 | 21.82 | 154,579 | +0.23(+1.05%) |
Aug 24, 2022 | 21.45 | 21.84 | 21.38 | 21.59 | 201,883 | +0.20(+0.92%) |
Aug 23, 2022 | 21.44 | 21.91 | 21.32 | 21.39 | 159,601 | +0.13(+0.60%) |
Aug 22, 2022 | 21.43 | 21.61 | 21.20 | 21.26 | 322,985 | -0.64(-2.93%) |
Aug 19, 2022 | 22.44 | 22.56 | 21.87 | 21.91 | 456,092 | -1.46(-6.26%) |
Aug 18, 2022 | 23.61 | 23.61 | 23.27 | 23.37 | 156,459 | -0.15(-0.63%) |
Aug 17, 2022 | 24.05 | 24.17 | 23.42 | 23.52 | 314,364 | -0.97(-3.96%) |
Aug 16, 2022 | 24.72 | 24.82 | 23.96 | 24.49 | 205,170 | -0.34(-1.35%) |
Aug 15, 2022 | 24.56 | 25.00 | 24.42 | 24.82 | 250,355 | +0.04(+0.16%) |
Aug 12, 2022 | 23.93 | 24.80 | 23.74 | 24.78 | 225,887 | +0.94(+3.94%) |
Aug 11, 2022 | 24.44 | 24.99 | 23.75 | 23.84 | 489,150 | +0.04(+0.17%) |
Aug 10, 2022 | 23.55 | 23.81 | 23.13 | 23.80 | 273,307 | +1.07(+4.70%) |
Aug 09, 2022 | 23.19 | 23.19 | 22.53 | 22.74 | 178,048 | -0.64(-2.75%) |
Aug 08, 2022 | 23.30 | 23.91 | 23.19 | 23.38 | 263,491 | +0.51(+2.25%) |
Aug 05, 2022 | 22.52 | 23.17 | 22.31 | 22.86 | 266,699 | +0.18(+0.78%) |
Aug 04, 2022 | 22.97 | 23.33 | 22.65 | 22.69 | 248,675 | -0.05(-0.22%) |
Aug 03, 2022 | 22.11 | 22.78 | 22.11 | 22.74 | 356,859 | +0.79(+3.61%) |
Aug 02, 2022 | 21.42 | 22.25 | 21.40 | 21.95 | 287,913 | +0.25(+1.14%) |
Aug 01, 2022 | 21.51 | 21.93 | 21.24 | 21.70 | 236,644 | -0.05(-0.23%) |
Jul 29, 2022 | 21.44 | 21.86 | 21.25 | 21.75 | 305,359 | +0.21(+0.96%) |
Jul 28, 2022 | 21.04 | 21.62 | 20.64 | 21.54 | 344,334 | +0.51(+2.45%) |
Jul 27, 2022 | 20.20 | 21.16 | 20.16 | 21.03 | 292,944 | +1.22(+6.14%) |
Jul 26, 2022 | 20.27 | 20.45 | 19.80 | 19.81 | 164,219 | -0.95(-4.57%) |
Jul 25, 2022 | 20.95 | 20.97 | 20.60 | 20.76 | 128,958 | -0.32(-1.50%) |
Jul 22, 2022 | 21.92 | 22.01 | 20.93 | 21.07 | 208,912 | -0.64(-2.96%) |
Jul 21, 2022 | 21.25 | 21.76 | 21.07 | 21.72 | 183,143 | +0.11(+0.50%) |
Jul 20, 2022 | 21.06 | 21.80 | 20.96 | 21.61 | 423,195 | +0.75(+3.60%) |
Jul 19, 2022 | 19.96 | 20.88 | 19.83 | 20.86 | 348,164 | +1.26(+6.41%) |
Jul 18, 2022 | 19.56 | 20.32 | 19.48 | 19.60 | 228,311 | +0.56(+2.96%) |
Jul 15, 2022 | 18.90 | 19.09 | 18.70 | 19.04 | 166,877 | +0.35(+1.85%) |
Jul 14, 2022 | 18.39 | 18.79 | 18.11 | 18.69 | 137,620 | +0.02(+0.11%) |
Jul 13, 2022 | 18.32 | 18.84 | 18.20 | 18.67 | 250,535 | -0.01(-0.05%) |
Jul 12, 2022 | 18.79 | 19.09 | 18.59 | 18.68 | 144,212 | -0.16(-0.84%) |
Jul 11, 2022 | 19.27 | 19.33 | 18.82 | 18.84 | 196,972 | -0.88(-4.46%) |
Jul 08, 2022 | 19.34 | 20.12 | 19.21 | 19.72 | 273,517 | +0.14(+0.71%) |
Jul 07, 2022 | 18.67 | 19.58 | 18.67 | 19.58 | 218,623 | +0.99(+5.32%) |
Jul 06, 2022 | 18.87 | 18.99 | 18.47 | 18.59 | 251,184 | -0.20(-1.05%) |
Jul 05, 2022 | 17.80 | 18.84 | 17.70 | 18.79 | 223,220 | +0.61(+3.37%) |
Jul 01, 2022 | 17.97 | 18.22 | 17.78 | 18.18 | 263,034 | +0.25(+1.38%) |
Jun 30, 2022 | 18.13 | 18.29 | 17.70 | 17.93 | 292,111 | -0.53(-2.89%) |
Jun 29, 2022 | 18.71 | 18.74 | 18.36 | 18.46 | 215,110 | -0.40(-2.10%) |
Jun 28, 2022 | 19.63 | 19.86 | 18.82 | 18.86 | 328,597 | -0.66(-3.39%) |
Jun 27, 2022 | 20.06 | 20.17 | 19.35 | 19.52 | 270,244 | -0.54(-2.71%) |
Jun 24, 2022 | 19.52 | 20.07 | 19.43 | 20.07 | 385,830 | +0.91(+4.75%) |
Jun 23, 2022 | 18.84 | 19.21 | 18.63 | 19.16 | 589,314 | +0.55(+2.98%) |
Jun 22, 2022 | 18.74 | 19.06 | 18.57 | 18.60 | 445,563 | -0.43(-2.23%) |
Jun 21, 2022 | 18.86 | 19.50 | 18.86 | 19.03 | 409,145 | +0.73(+4.00%) |
Jun 17, 2022 | 18.18 | 18.60 | 18.12 | 18.30 | 274,548 | +0.01(+0.05%) |
Jun 16, 2022 | 18.50 | 18.68 | 18.16 | 18.29 | 339,742 | -0.79(-4.15%) |
Jun 15, 2022 | 18.82 | 19.38 | 18.52 | 19.08 | 324,545 | +0.26(+1.37%) |
Jun 14, 2022 | 18.78 | 19.06 | 18.56 | 18.82 | 538,702 | +0.00(+0.00%) |
Jun 13, 2022 | 18.97 | 19.40 | 18.61 | 18.82 | 647,527 | -1.81(-8.77%) |
Jun 10, 2022 | 20.83 | 21.05 | 20.44 | 20.63 | 262,585 | -0.66(-3.11%) |
Jun 09, 2022 | 21.99 | 22.01 | 21.26 | 21.29 | 414,426 | -0.78(-3.54%) |
Jun 08, 2022 | 22.11 | 22.61 | 21.98 | 22.07 | 372,259 | -0.19(-0.84%) |
Jun 07, 2022 | 21.77 | 22.38 | 21.60 | 22.26 | 206,909 | -0.12(-0.53%) |
Jun 06, 2022 | 22.72 | 22.89 | 22.25 | 22.38 | 267,126 | +0.21(+0.94%) |
Jun 03, 2022 | 22.42 | 22.47 | 21.96 | 22.17 | 184,066 | -0.53(-2.35%) |
Jun 02, 2022 | 21.91 | 22.83 | 21.91 | 22.71 | 182,844 | +0.68(+3.10%) |
Jun 01, 2022 | 22.97 | 23.05 | 21.91 | 22.02 | 343,675 | -0.78(-3.43%) |
May 31, 2022 | 23.05 | 23.31 | 22.52 | 22.81 | 310,465 | +0.35(+1.54%) |
May 27, 2022 | 22.00 | 22.54 | 22.00 | 22.46 | 318,335 | +0.56(+2.57%) |
May 26, 2022 | 21.11 | 22.04 | 21.01 | 21.90 | 255,991 | +0.51(+2.40%) |
May 25, 2022 | 20.85 | 21.56 | 20.85 | 21.38 | 278,571 | +0.45(+2.13%) |
May 24, 2022 | 21.37 | 21.37 | 20.64 | 20.94 | 389,917 | -0.79(-3.64%) |
May 23, 2022 | 21.72 | 21.94 | 21.36 | 21.73 | 352,333 | +0.25(+1.15%) |
May 20, 2022 | 22.13 | 22.13 | 20.74 | 21.48 | 344,064 | -0.18(-0.82%) |
May 19, 2022 | 21.31 | 22.14 | 21.31 | 21.66 | 368,702 | +0.26(+1.20%) |
May 18, 2022 | 22.08 | 22.22 | 21.29 | 21.40 | 424,572 | -1.05(-4.67%) |
May 17, 2022 | 22.01 | 22.45 | 21.79 | 22.45 | 297,327 | +0.91(+4.22%) |
May 16, 2022 | 22.11 | 22.11 | 21.46 | 21.54 | 297,214 | -0.75(-3.37%) |
May 13, 2022 | 21.72 | 22.80 | 21.72 | 22.29 | 436,223 | +1.41(+6.77%) |
May 12, 2022 | 20.46 | 21.52 | 19.81 | 20.88 | 855,057 | -0.19(-0.89%) |
May 11, 2022 | 22.10 | 22.64 | 21.01 | 21.07 | 702,013 | -1.75(-7.67%) |
May 10, 2022 | 23.67 | 24.01 | 22.49 | 22.82 | 513,523 | -0.21(-0.90%) |
May 09, 2022 | 24.72 | 24.72 | 22.82 | 23.02 | 609,165 | -2.57(-10.05%) |
May 06, 2022 | 25.89 | 26.15 | 25.10 | 25.59 | 435,276 | -0.59(-2.27%) |
May 05, 2022 | 27.71 | 27.74 | 25.89 | 26.19 | 539,482 | -1.90(-6.76%) |
May 04, 2022 | 27.25 | 28.21 | 26.45 | 28.09 | 419,049 | +1.05(+3.88%) |
May 03, 2022 | 27.04 | 27.45 | 26.84 | 27.04 | 154,963 | -0.02(-0.07%) |
May 02, 2022 | 26.42 | 27.11 | 26.17 | 27.06 | 394,753 | +0.60(+2.28%) |
Apr 29, 2022 | 27.30 | 28.12 | 26.44 | 26.45 | 396,013 | -1.17(-4.22%) |
Apr 28, 2022 | 27.26 | 27.81 | 26.50 | 27.62 | 424,182 | +0.73(+2.72%) |
Apr 27, 2022 | 26.93 | 27.62 | 26.81 | 26.89 | 234,238 | +0.14(+0.52%) |
Apr 26, 2022 | 27.96 | 28.19 | 26.75 | 26.75 | 414,814 | -1.35(-4.82%) |
Apr 25, 2022 | 27.40 | 28.14 | 27.25 | 28.11 | 398,903 | +0.48(+1.75%) |
Apr 22, 2022 | 28.50 | 28.80 | 27.61 | 27.62 | 1,134,571 | -1.03(-3.59%) |
Apr 21, 2022 | 30.16 | 30.42 | 28.52 | 28.65 | 396,610 | -0.94(-3.18%) |
Apr 20, 2022 | 30.39 | 30.44 | 29.42 | 29.59 | 299,374 | -0.48(-1.61%) |
Apr 19, 2022 | 29.39 | 30.23 | 29.29 | 30.07 | 307,272 | +0.82(+2.81%) |
Apr 18, 2022 | 29.23 | 29.54 | 28.73 | 29.25 | 430,675 | -0.17(-0.57%) |
Apr 14, 2022 | 30.42 | 30.47 | 29.39 | 29.42 | 342,311 | -0.91(-3.00%) |
Apr 13, 2022 | 29.50 | 30.43 | 29.49 | 30.33 | 297,037 | +0.84(+2.85%) |
Apr 12, 2022 | 30.22 | 30.83 | 29.38 | 29.49 | 454,671 | -0.31(-1.03%) |
Apr 11, 2022 | 30.05 | 30.39 | 29.70 | 29.80 | 623,756 | -0.93(-3.03%) |
Apr 08, 2022 | 31.27 | 31.44 | 30.67 | 30.73 | 272,512 | -0.56(-1.80%) |
Apr 07, 2022 | 31.61 | 31.88 | 30.69 | 31.29 | 462,476 | -0.47(-1.49%) |
Apr 06, 2022 | 32.42 | 32.42 | 31.38 | 31.77 | 531,032 | -1.31(-3.95%) |
Apr 05, 2022 | 34.35 | 34.36 | 32.96 | 33.07 | 238,153 | -1.25(-3.63%) |
Apr 04, 2022 | 33.79 | 34.37 | 33.75 | 34.32 | 252,514 | +0.58(+1.73%) |