Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.94 | 21.94 | 21.84 | 21.84 | 483 | +0.30(+1.39%) |
Mar 30, 2023 | 21.81 | 21.81 | 21.48 | 21.54 | 837 | -0.44(-2.02%) |
Mar 29, 2023 | 21.81 | 22.02 | 21.76 | 21.99 | 20,842 | +0.61(+2.87%) |
Mar 28, 2023 | 21.54 | 21.54 | 21.37 | 21.37 | 175 | -0.27(-1.27%) |
Mar 27, 2023 | 21.51 | 21.65 | 21.51 | 21.65 | 206 | +0.37(+1.75%) |
Mar 24, 2023 | 21.16 | 21.28 | 21.01 | 21.28 | 1,686 | -0.13(-0.62%) |
Mar 23, 2023 | 21.71 | 21.71 | 21.41 | 21.41 | 461 | -0.04(-0.18%) |
Mar 22, 2023 | 22.00 | 22.00 | 21.45 | 21.45 | 1,151 | -1.00(-4.44%) |
Mar 21, 2023 | 22.54 | 22.54 | 22.45 | 22.45 | 925 | -0.15(-0.65%) |
Mar 20, 2023 | 22.49 | 22.59 | 22.49 | 22.59 | 1,977 | +0.02(+0.09%) |
Mar 17, 2023 | 22.64 | 22.64 | 22.40 | 22.57 | 4,280 | -0.46(-1.99%) |
Mar 16, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 107 | +0.02(+0.10%) |
Mar 15, 2023 | 22.96 | 23.01 | 22.96 | 23.01 | 380 | -0.37(-1.60%) |
Mar 14, 2023 | 23.55 | 23.55 | 23.31 | 23.38 | 852 | +0.25(+1.06%) |
Mar 13, 2023 | 21.88 | 23.14 | 21.88 | 23.14 | 2,784 | +0.61(+2.70%) |
Mar 10, 2023 | 22.42 | 22.53 | 21.91 | 22.53 | 2,299 | -0.92(-3.92%) |
Mar 09, 2023 | 23.62 | 23.62 | 23.45 | 23.45 | 751 | -0.92(-3.79%) |
Mar 08, 2023 | 24.29 | 24.39 | 24.29 | 24.37 | 627 | -0.23(-0.92%) |
Mar 07, 2023 | 24.68 | 24.72 | 24.60 | 24.60 | 935 | -0.03(-0.11%) |
Mar 06, 2023 | 25.17 | 25.17 | 24.62 | 24.62 | 517 | -0.55(-2.17%) |
Mar 03, 2023 | 24.64 | 25.43 | 24.64 | 25.17 | 33,295 | +0.23(+0.94%) |
Mar 02, 2023 | 24.73 | 24.94 | 24.73 | 24.94 | 290 | -0.24(-0.94%) |
Mar 01, 2023 | 25.11 | 25.27 | 25.11 | 25.17 | 438 | +0.27(+1.09%) |
Feb 28, 2023 | 24.65 | 24.90 | 24.65 | 24.90 | 1,355 | +0.22(+0.90%) |
Feb 27, 2023 | 24.73 | 24.75 | 24.67 | 24.68 | 4,625 | +0.07(+0.28%) |
Feb 24, 2023 | 24.70 | 24.70 | 24.61 | 24.61 | 328 | -0.75(-2.94%) |
Feb 23, 2023 | 25.35 | 25.36 | 25.35 | 25.36 | 130 | -0.01(-0.04%) |
Feb 22, 2023 | 25.37 | 25.50 | 25.25 | 25.37 | 1,186 | +0.23(+0.93%) |
Feb 21, 2023 | 26.08 | 26.08 | 25.14 | 25.14 | 1,940 | -1.38(-5.20%) |
Feb 17, 2023 | 26.22 | 26.52 | 26.21 | 26.52 | 440 | +0.74(+2.87%) |
Feb 16, 2023 | 25.86 | 26.01 | 25.78 | 25.78 | 2,492 | -0.45(-1.73%) |
Feb 15, 2023 | 26.02 | 26.23 | 25.89 | 26.23 | 5,276 | -0.05(-0.18%) |
Feb 14, 2023 | 26.60 | 26.60 | 26.13 | 26.28 | 6,759 | +0.04(+0.16%) |
Feb 13, 2023 | 26.11 | 26.44 | 26.10 | 26.23 | 7,875 | -0.24(-0.91%) |
Feb 10, 2023 | 26.61 | 26.61 | 26.48 | 26.48 | 286 | -0.20(-0.75%) |
Feb 09, 2023 | 26.99 | 26.99 | 26.68 | 26.68 | 607 | -0.41(-1.50%) |
Feb 08, 2023 | 27.29 | 27.29 | 27.08 | 27.08 | 1,034 | -0.71(-2.55%) |
Feb 07, 2023 | 27.43 | 27.79 | 27.23 | 27.79 | 2,082 | +0.01(+0.02%) |
Feb 06, 2023 | 27.96 | 27.96 | 27.71 | 27.79 | 557 | -0.27(-0.97%) |
Feb 03, 2023 | 28.42 | 28.42 | 28.06 | 28.06 | 3,004 | -0.36(-1.28%) |
Feb 02, 2023 | 28.27 | 28.64 | 28.16 | 28.42 | 2,533 | +0.58(+2.10%) |
Feb 01, 2023 | 27.64 | 27.96 | 27.35 | 27.84 | 2,608 | +0.30(+1.11%) |
Jan 31, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 84 | +0.55(+2.06%) |
Jan 30, 2023 | 27.32 | 27.47 | 26.98 | 26.98 | 511 | -0.70(-2.51%) |
Jan 27, 2023 | 27.70 | 27.77 | 27.39 | 27.68 | 4,066 | +0.52(+1.93%) |
Jan 26, 2023 | 27.37 | 27.37 | 27.15 | 27.15 | 569 | -0.04(-0.15%) |
Jan 25, 2023 | 26.80 | 27.41 | 26.80 | 27.19 | 4,446 | -0.29(-1.05%) |
Jan 24, 2023 | 27.10 | 27.52 | 27.10 | 27.48 | 5,558 | +0.42(+1.54%) |
Jan 23, 2023 | 27.15 | 27.24 | 26.97 | 27.07 | 3,820 | +0.19(+0.69%) |
Jan 20, 2023 | 26.42 | 26.88 | 26.42 | 26.88 | 2,715 | +0.52(+1.98%) |
Jan 19, 2023 | 26.18 | 26.36 | 26.18 | 26.36 | 988 | -0.13(-0.49%) |
Jan 18, 2023 | 27.17 | 27.53 | 26.37 | 26.49 | 4,490 | -0.40(-1.48%) |
Jan 17, 2023 | 26.90 | 26.97 | 26.88 | 26.88 | 1,967 | -0.38(-1.41%) |
Jan 13, 2023 | 26.96 | 27.60 | 26.74 | 27.27 | 1,859 | +0.27(+1.01%) |
Jan 12, 2023 | 25.54 | 27.00 | 25.54 | 27.00 | 9,838 | +1.51(+5.91%) |
Jan 11, 2023 | 25.19 | 25.49 | 25.19 | 25.49 | 1,821 | +0.26(+1.02%) |
Jan 10, 2023 | 24.94 | 25.23 | 24.89 | 25.23 | 1,226 | +0.64(+2.62%) |
Jan 09, 2023 | 24.89 | 24.93 | 24.55 | 24.59 | 4,058 | -0.13(-0.51%) |
Jan 06, 2023 | 24.50 | 24.98 | 24.50 | 24.72 | 1,655 | +0.32(+1.33%) |
Jan 05, 2023 | 24.75 | 24.76 | 24.39 | 24.39 | 9,509 | -0.66(-2.63%) |
Jan 04, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 125 | +0.58(+2.36%) |
Jan 03, 2023 | 24.58 | 24.58 | 24.29 | 24.47 | 802 | -0.43(-1.71%) |
Dec 30, 2022 | 24.41 | 24.90 | 24.26 | 24.90 | 6,151 | +0.29(+1.17%) |
Dec 29, 2022 | 24.71 | 24.72 | 24.61 | 24.61 | 4,486 | +1.29(+5.52%) |
Dec 28, 2022 | 23.28 | 23.33 | 23.26 | 23.33 | 1,462 | +0.26(+1.11%) |
Dec 27, 2022 | 23.41 | 23.42 | 23.07 | 23.07 | 624 | -0.87(-3.62%) |
Dec 23, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 100 | -0.69(-2.81%) |
Dec 22, 2022 | 24.22 | 24.63 | 24.01 | 24.63 | 4,927 | +0.01(+0.04%) |
Dec 21, 2022 | 24.76 | 24.78 | 24.41 | 24.62 | 1,204 | +0.61(+2.54%) |
Dec 20, 2022 | 23.45 | 24.01 | 23.45 | 24.01 | 807 | +0.36(+1.53%) |
Dec 19, 2022 | 23.77 | 23.77 | 23.62 | 23.64 | 1,915 | -0.56(-2.31%) |
Dec 16, 2022 | 23.89 | 24.20 | 23.62 | 24.20 | 941 | +0.08(+0.33%) |
Dec 15, 2022 | 24.23 | 24.23 | 24.12 | 24.12 | 841 | -0.71(-2.86%) |
Dec 14, 2022 | 24.78 | 24.83 | 24.78 | 24.83 | 911 | +0.17(+0.70%) |
Dec 13, 2022 | 24.84 | 24.84 | 24.13 | 24.66 | 1,099 | +0.36(+1.47%) |
Dec 12, 2022 | 23.82 | 24.30 | 23.52 | 24.30 | 5,652 | +0.42(+1.77%) |
Dec 09, 2022 | 24.12 | 24.12 | 23.88 | 23.88 | 1,073 | -0.72(-2.91%) |
Dec 08, 2022 | 24.66 | 24.66 | 24.58 | 24.59 | 331 | +0.20(+0.83%) |
Dec 07, 2022 | 24.42 | 24.42 | 24.39 | 24.39 | 1,021 | +0.27(+1.12%) |
Dec 06, 2022 | 24.20 | 24.20 | 24.10 | 24.12 | 917 | -0.94(-3.74%) |
Dec 05, 2022 | 25.57 | 25.57 | 24.97 | 25.06 | 2,068 | -0.88(-3.38%) |
Dec 02, 2022 | 24.47 | 25.94 | 24.47 | 25.94 | 1,553 | +0.89(+3.55%) |
Dec 01, 2022 | 24.85 | 25.12 | 24.75 | 25.05 | 2,421 | -0.32(-1.26%) |
Nov 30, 2022 | 24.44 | 25.37 | 24.44 | 25.37 | 1,928 | +1.01(+4.14%) |
Nov 29, 2022 | 24.31 | 24.44 | 24.31 | 24.36 | 803 | +0.13(+0.55%) |
Nov 28, 2022 | 24.56 | 24.86 | 24.15 | 24.23 | 1,040 | -0.56(-2.28%) |
Nov 25, 2022 | 24.91 | 24.91 | 24.79 | 24.79 | 408 | -0.12(-0.47%) |
Nov 23, 2022 | 25.13 | 25.13 | 24.91 | 24.91 | 560 | +0.06(+0.24%) |
Nov 22, 2022 | 24.51 | 24.85 | 24.41 | 24.85 | 1,073 | +0.25(+1.00%) |
Nov 21, 2022 | 24.76 | 24.79 | 24.56 | 24.61 | 1,106 | -0.26(-1.05%) |
Nov 18, 2022 | 25.09 | 25.09 | 24.70 | 24.87 | 4,062 | +0.06(+0.24%) |
Nov 17, 2022 | 24.82 | 24.95 | 24.59 | 24.81 | 1,322 | -0.66(-2.60%) |
Nov 16, 2022 | 25.64 | 25.64 | 25.34 | 25.47 | 2,150 | -0.82(-3.12%) |
Nov 15, 2022 | 26.70 | 26.75 | 26.29 | 26.29 | 1,459 | -0.01(-0.03%) |
Nov 14, 2022 | 26.02 | 26.59 | 26.02 | 26.30 | 3,216 | -0.01(-0.05%) |
Nov 11, 2022 | 25.77 | 26.38 | 25.47 | 26.31 | 4,159 | +0.66(+2.56%) |
Nov 10, 2022 | 25.04 | 25.66 | 24.76 | 25.66 | 1,723 | +2.09(+8.87%) |
Nov 09, 2022 | 24.09 | 24.13 | 23.56 | 23.56 | 1,071 | -1.06(-4.30%) |
Nov 08, 2022 | 24.70 | 24.70 | 24.34 | 24.62 | 1,968 | +0.13(+0.51%) |
Nov 07, 2022 | 24.99 | 25.03 | 24.50 | 24.50 | 6,593 | -0.47(-1.90%) |
Nov 04, 2022 | 24.91 | 25.06 | 24.23 | 24.97 | 45,768 | -0.31(-1.22%) |
Nov 03, 2022 | 25.05 | 25.36 | 24.82 | 25.28 | 6,051 | -0.08(-0.30%) |
Nov 02, 2022 | 25.73 | 25.35 | 25.36 | 1,470 | -0.79(-3.01%) | |
Nov 01, 2022 | 26.30 | 26.51 | 26.14 | 26.14 | 2,309 | +0.36(+1.40%) |
Oct 31, 2022 | 25.87 | 26.10 | 25.78 | 25.78 | 1,915 | -0.35(-1.35%) |
Oct 28, 2022 | 25.29 | 26.14 | 25.29 | 26.14 | 365 | +1.15(+4.60%) |
Oct 27, 2022 | 25.29 | 25.29 | 24.96 | 24.99 | 1,099 | -0.42(-1.64%) |
Oct 26, 2022 | 25.07 | 25.41 | 25.07 | 25.40 | 375 | +0.32(+1.28%) |
Oct 25, 2022 | 25.10 | 25.13 | 25.08 | 25.08 | 819 | +0.63(+2.56%) |
Oct 24, 2022 | 24.46 | 75 | -0.06(-0.23%) | |||
Oct 21, 2022 | 23.61 | 24.51 | 23.61 | 24.51 | 2,538 | +0.71(+2.99%) |
Oct 20, 2022 | 24.30 | 24.32 | 23.80 | 23.80 | 1,388 | +0.10(+0.44%) |
Oct 19, 2022 | 24.47 | 24.47 | 23.63 | 23.70 | 2,080 | -1.23(-4.94%) |
Oct 18, 2022 | 25.41 | 25.41 | 24.85 | 24.93 | 3,358 | +0.08(+0.34%) |
Oct 17, 2022 | 24.46 | 24.94 | 24.21 | 24.84 | 14,563 | +0.65(+2.70%) |
Oct 14, 2022 | 24.91 | 24.91 | 24.19 | 24.19 | 1,948 | -0.71(-2.85%) |
Oct 13, 2022 | 23.87 | 24.90 | 23.65 | 24.90 | 3,372 | +0.30(+1.21%) |
Oct 12, 2022 | 24.43 | 24.61 | 24.05 | 24.60 | 1,675 | +0.13(+0.52%) |
Oct 11, 2022 | 24.30 | 24.79 | 23.87 | 24.47 | 5,599 | +0.22(+0.91%) |
Oct 10, 2022 | 24.69 | 24.69 | 24.19 | 24.25 | 1,562 | -0.43(-1.74%) |
Oct 07, 2022 | 25.34 | 25.34 | 24.57 | 24.68 | 2,119 | -1.19(-4.59%) |
Oct 06, 2022 | 25.86 | 25.95 | 25.86 | 25.87 | 748 | +0.11(+0.42%) |
Oct 05, 2022 | 25.31 | 25.79 | 25.31 | 25.76 | 651 | -0.01(-0.03%) |
Oct 04, 2022 | 25.05 | 25.77 | 25.05 | 25.77 | 2,291 | +1.34(+5.48%) |
Oct 03, 2022 | 24.83 | 24.83 | 24.14 | 24.43 | 2,133 | -0.06(-0.25%) |
Sep 30, 2022 | 24.14 | 25.16 | 24.14 | 24.49 | 680 | +0.47(+1.95%) |
Sep 29, 2022 | 24.42 | 24.42 | 24.02 | 24.02 | 2,388 | -0.78(-3.16%) |
Sep 28, 2022 | 23.93 | 25.01 | 23.93 | 24.80 | 6,221 | +1.39(+5.92%) |
Sep 27, 2022 | 23.57 | 23.66 | 23.14 | 23.42 | 3,278 | +0.53(+2.32%) |
Sep 26, 2022 | 22.93 | 23.72 | 22.89 | 22.89 | 5,725 | -0.10(-0.44%) |
Sep 23, 2022 | 23.39 | 23.39 | 22.69 | 22.99 | 5,923 | -0.70(-2.96%) |
Sep 22, 2022 | 23.37 | 23.70 | 23.35 | 23.69 | 1,447 | -0.28(-1.16%) |
Sep 21, 2022 | 25.08 | 25.08 | 23.93 | 23.97 | 4,261 | -0.94(-3.79%) |
Sep 20, 2022 | 24.95 | 25.13 | 24.66 | 24.91 | 13,299 | -0.00(-0.00%) |
Sep 19, 2022 | 24.84 | 24.91 | 24.54 | 24.91 | 1,144 | -0.61(-2.39%) |
Sep 16, 2022 | 26.38 | 26.38 | 25.46 | 25.52 | 947 | -1.20(-4.50%) |
Sep 15, 2022 | 26.70 | 27.08 | 26.68 | 26.72 | 1,560 | +0.02(+0.06%) |
Sep 14, 2022 | 26.38 | 26.89 | 26.38 | 26.71 | 4,356 | +0.24(+0.91%) |
Sep 13, 2022 | 26.33 | 26.47 | 26.33 | 26.47 | 1,819 | -0.84(-3.07%) |
Sep 12, 2022 | 26.90 | 27.30 | 26.90 | 27.30 | 1,881 | +0.65(+2.45%) |
Sep 09, 2022 | 26.70 | 26.92 | 26.65 | 26.65 | 2,117 | +0.01(+0.05%) |
Sep 08, 2022 | 25.91 | 26.67 | 25.91 | 26.63 | 4,718 | +0.82(+3.18%) |
Sep 07, 2022 | 24.55 | 25.81 | 24.55 | 25.81 | 740 | +1.23(+5.00%) |
Sep 06, 2022 | 25.39 | 25.39 | 24.58 | 24.58 | 222 | -0.91(-3.58%) |
Sep 02, 2022 | 26.26 | 26.26 | 25.50 | 25.50 | 1,934 | -0.36(-1.40%) |
Sep 01, 2022 | 25.32 | 25.86 | 25.32 | 25.86 | 394 | +0.61(+2.41%) |
Aug 31, 2022 | 25.33 | 25.33 | 25.09 | 25.25 | 2,957 | +0.37(+1.49%) |
Aug 30, 2022 | 24.89 | 24.89 | 24.78 | 24.88 | 712 | -0.59(-2.32%) |
Aug 29, 2022 | 25.39 | 25.91 | 25.39 | 25.47 | 1,013 | -0.34(-1.31%) |
Aug 26, 2022 | 26.87 | 26.87 | 25.81 | 25.81 | 1,158 | -1.47(-5.38%) |
Aug 25, 2022 | 27.18 | 27.30 | 26.91 | 27.27 | 7,284 | -0.06(-0.21%) |
Aug 24, 2022 | 26.80 | 27.45 | 26.66 | 27.33 | 17,055 | +0.76(+2.88%) |
Aug 23, 2022 | 26.12 | 26.57 | 26.12 | 26.57 | 830 | +0.61(+2.35%) |
Aug 22, 2022 | 26.26 | 26.26 | 25.83 | 25.96 | 1,729 | -0.48(-1.82%) |
Aug 19, 2022 | 26.40 | 26.50 | 26.40 | 26.44 | 2,147 | -0.69(-2.56%) |
Aug 18, 2022 | 27.06 | 27.18 | 26.54 | 27.13 | 4,742 | -0.10(-0.38%) |
Aug 17, 2022 | 27.66 | 27.98 | 27.24 | 27.24 | 1,086 | -0.88(-3.14%) |
Aug 16, 2022 | 28.73 | 28.73 | 28.07 | 28.12 | 5,123 | -0.85(-2.95%) |
Aug 15, 2022 | 28.64 | 28.98 | 28.54 | 28.97 | 2,228 | +0.45(+1.56%) |
Aug 12, 2022 | 27.81 | 28.59 | 27.68 | 28.53 | 8,021 | +1.35(+4.95%) |
Aug 11, 2022 | 28.33 | 28.35 | 27.01 | 27.18 | 2,410 | -0.99(-3.51%) |
Aug 10, 2022 | 27.38 | 28.17 | 27.38 | 28.17 | 2,192 | +1.30(+4.83%) |
Aug 09, 2022 | 26.80 | 26.98 | 26.63 | 26.88 | 1,879 | -0.60(-2.17%) |
Aug 08, 2022 | 27.28 | 27.81 | 27.18 | 27.47 | 5,884 | +0.32(+1.18%) |
Aug 05, 2022 | 25.72 | 27.15 | 25.72 | 27.15 | 3,656 | +1.18(+4.54%) |
Aug 04, 2022 | 25.32 | 25.99 | 25.29 | 25.97 | 1,331 | +1.15(+4.62%) |
Aug 03, 2022 | 25.23 | 25.23 | 24.76 | 24.83 | 1,618 | +1.08(+4.56%) |
Aug 02, 2022 | 22.97 | 23.91 | 22.97 | 23.75 | 3,407 | +0.61(+2.62%) |
Aug 01, 2022 | 23.46 | 23.85 | 23.14 | 23.14 | 2,102 | -0.79(-3.28%) |
Jul 29, 2022 | 24.10 | 24.13 | 23.84 | 23.92 | 5,026 | -0.72(-2.91%) |
Jul 28, 2022 | 24.50 | 24.64 | 24.50 | 24.64 | 3,238 | -0.35(-1.40%) |
Jul 27, 2022 | 24.41 | 24.99 | 24.41 | 24.99 | 2,553 | +0.54(+2.20%) |
Jul 26, 2022 | 24.02 | 24.73 | 24.02 | 24.45 | 1,077 | +0.27(+1.10%) |
Jul 25, 2022 | 24.12 | 24.21 | 23.81 | 24.19 | 2,744 | -0.17(-0.68%) |
Jul 22, 2022 | 24.80 | 24.80 | 24.33 | 24.35 | 1,840 | -1.27(-4.95%) |
Jul 21, 2022 | 25.62 | 25.64 | 25.61 | 25.62 | 1,556 | -0.19(-0.72%) |
Jul 20, 2022 | 25.49 | 26.01 | 25.49 | 25.80 | 1,479 | +0.80(+3.19%) |
Jul 19, 2022 | 23.88 | 25.10 | 23.88 | 25.01 | 4,465 | +1.23(+5.18%) |
Jul 18, 2022 | 24.94 | 25.15 | 23.70 | 23.78 | 7,096 | -0.71(-2.89%) |
Jul 15, 2022 | 24.46 | 24.48 | 23.91 | 24.48 | 2,923 | +0.11(+0.45%) |
Jul 14, 2022 | 24.32 | 24.40 | 24.21 | 24.37 | 1,982 | -0.45(-1.81%) |
Jul 13, 2022 | 23.41 | 24.87 | 23.41 | 24.82 | 5,038 | +0.61(+2.53%) |
Jul 12, 2022 | 23.92 | 24.21 | 23.06 | 24.21 | 1,949 | +0.36(+1.53%) |
Jul 11, 2022 | 25.23 | 25.23 | 23.85 | 23.85 | 8,407 | -1.39(-5.52%) |
Jul 08, 2022 | 24.98 | 25.26 | 24.79 | 25.24 | 6,681 | +0.36(+1.44%) |
Jul 07, 2022 | 24.65 | 25.15 | 24.64 | 24.88 | 5,275 | +0.91(+3.81%) |
Jul 06, 2022 | 24.43 | 24.44 | 23.76 | 23.97 | 2,086 | +0.24(+1.02%) |
Jul 05, 2022 | 21.95 | 23.73 | 21.92 | 23.73 | 5,393 | +1.46(+6.57%) |
Jul 01, 2022 | 21.90 | 22.26 | 21.90 | 22.26 | 886 | +0.74(+3.45%) |
Jun 30, 2022 | 21.25 | 21.74 | 21.22 | 21.52 | 1,889 | -0.04(-0.17%) |
Jun 29, 2022 | 21.32 | 21.56 | 21.25 | 21.56 | 2,400 | +0.17(+0.82%) |
Jun 28, 2022 | 22.15 | 22.15 | 21.38 | 21.38 | 1,689 | -0.80(-3.60%) |
Jun 27, 2022 | 22.37 | 22.37 | 22.05 | 22.18 | 1,913 | -0.11(-0.51%) |
Jun 24, 2022 | 22.44 | 22.44 | 21.53 | 22.29 | 1,692 | +0.24(+1.10%) |
Jun 23, 2022 | 21.38 | 22.12 | 21.20 | 22.05 | 7,893 | +1.13(+5.38%) |
Jun 22, 2022 | 20.14 | 21.11 | 20.14 | 20.93 | 5,620 | +0.40(+1.96%) |
Jun 21, 2022 | 20.50 | 21.04 | 20.39 | 20.52 | 4,830 | +0.93(+4.73%) |
Jun 17, 2022 | 19.01 | 19.83 | 18.99 | 19.60 | 2,175 | +1.36(+7.46%) |
Jun 16, 2022 | 18.16 | 18.26 | 17.71 | 18.23 | 7,852 | -0.54(-2.87%) |
Jun 15, 2022 | 18.57 | 18.80 | 18.57 | 18.77 | 6,082 | +0.41(+2.22%) |
Jun 14, 2022 | 18.51 | 18.51 | 18.02 | 18.36 | 2,448 | +0.19(+1.03%) |
Jun 13, 2022 | 18.08 | 18.29 | 17.90 | 18.18 | 5,560 | -1.16(-6.01%) |
Jun 10, 2022 | 20.32 | 20.32 | 19.23 | 19.34 | 12,788 | -1.14(-5.55%) |
Jun 09, 2022 | 20.78 | 20.82 | 20.48 | 20.48 | 1,776 | -0.64(-3.05%) |
Jun 08, 2022 | 20.71 | 21.60 | 20.71 | 21.12 | 15,874 | +0.20(+0.95%) |
Jun 07, 2022 | 19.53 | 20.92 | 19.53 | 20.92 | 1,357 | +1.25(+6.38%) |
Jun 06, 2022 | 20.26 | 20.26 | 19.63 | 19.67 | 4,073 | -0.58(-2.85%) |
Jun 03, 2022 | 20.18 | 20.25 | 19.86 | 20.25 | 826 | +1.04(+5.40%) |
Jun 02, 2022 | 18.77 | 19.22 | 18.71 | 19.21 | 3,612 | +0.41(+2.16%) |
Jun 01, 2022 | 19.32 | 19.33 | 18.80 | 18.80 | 1,308 | -0.48(-2.48%) |
May 31, 2022 | 19.32 | 19.33 | 19.28 | 19.28 | 445 | -0.35(-1.78%) |
May 27, 2022 | 18.67 | 19.65 | 18.67 | 19.63 | 4,222 | +0.87(+4.64%) |
May 26, 2022 | 18.89 | 18.97 | 18.76 | 18.76 | 935 | +0.08(+0.43%) |
May 25, 2022 | 18.68 | 18.68 | 18.68 | 18.68 | 358 | -0.13(-0.68%) |
May 24, 2022 | 18.63 | 18.98 | 18.63 | 18.81 | 922 | -0.70(-3.61%) |
May 23, 2022 | 19.59 | 19.79 | 19.51 | 19.51 | 1,769 | -0.22(-1.13%) |
May 20, 2022 | 19.78 | 19.92 | 19.06 | 19.74 | 7,410 | +0.25(+1.26%) |
May 19, 2022 | 19.06 | 19.66 | 19.06 | 19.49 | 17,676 | +0.27(+1.43%) |
May 18, 2022 | 19.83 | 19.88 | 19.10 | 19.22 | 4,342 | -1.22(-5.97%) |
May 17, 2022 | 20.19 | 20.44 | 20.19 | 20.44 | 6,420 | +0.94(+4.79%) |
May 16, 2022 | 19.19 | 19.71 | 18.99 | 19.50 | 3,419 | +0.00(+0.00%) |
May 13, 2022 | 19.32 | 19.68 | 19.32 | 19.50 | 1,810 | +1.22(+6.65%) |
May 12, 2022 | 17.74 | 18.32 | 17.74 | 18.28 | 18,997 | +0.55(+3.12%) |
May 11, 2022 | 19.24 | 19.35 | 17.73 | 17.73 | 5,295 | -1.85(-9.44%) |
May 10, 2022 | 19.49 | 19.92 | 19.10 | 19.58 | 3,931 | +0.87(+4.64%) |
May 09, 2022 | 19.74 | 19.74 | 18.71 | 18.71 | 2,725 | -1.87(-9.07%) |
May 06, 2022 | 20.82 | 21.13 | 20.57 | 20.58 | 2,907 | -1.09(-5.03%) |
May 05, 2022 | 22.91 | 22.91 | 21.67 | 21.67 | 535 | -1.51(-6.51%) |
May 04, 2022 | 21.74 | 23.18 | 21.74 | 23.18 | 560 | +0.29(+1.25%) |
May 03, 2022 | 22.99 | 23.07 | 22.71 | 22.89 | 5,878 | -0.03(-0.12%) |
May 02, 2022 | 22.35 | 22.92 | 22.35 | 22.92 | 503 | +0.94(+4.28%) |
Apr 29, 2022 | 22.65 | 22.65 | 21.98 | 21.98 | 2,801 | -0.56(-2.50%) |
Apr 28, 2022 | 22.72 | 22.72 | 21.40 | 22.54 | 17,957 | +0.03(+0.13%) |
Apr 27, 2022 | 22.72 | 22.83 | 22.45 | 22.51 | 1,906 | -0.36(-1.58%) |
Apr 26, 2022 | 23.55 | 23.55 | 22.87 | 22.87 | 6,728 | -1.50(-6.16%) |
Apr 25, 2022 | 24.11 | 24.37 | 24.11 | 24.37 | 1,772 | +0.65(+2.73%) |
Apr 22, 2022 | 23.70 | 23.72 | 23.59 | 23.72 | 432 | -0.20(-0.84%) |
Apr 21, 2022 | 24.11 | 24.19 | 23.93 | 23.93 | 2,240 | -1.15(-4.58%) |
Apr 20, 2022 | 24.69 | 25.14 | 24.58 | 25.07 | 4,494 | -0.01(-0.02%) |
Apr 19, 2022 | 24.75 | 25.38 | 24.72 | 25.08 | 3,210 | +0.34(+1.36%) |
Apr 18, 2022 | 25.94 | 25.94 | 24.72 | 24.74 | 5,248 | -1.42(-5.43%) |
Apr 14, 2022 | 26.10 | 26.17 | 26.10 | 26.17 | 402 | -0.79(-2.94%) |
Apr 13, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 381 | +1.01(+3.88%) |
Apr 12, 2022 | 26.65 | 26.65 | 25.95 | 25.95 | 2,008 | -0.33(-1.25%) |
Apr 11, 2022 | 26.46 | 26.61 | 26.28 | 26.28 | 6,158 | -1.26(-4.57%) |
Apr 08, 2022 | 28.51 | 28.51 | 27.54 | 27.54 | 8,004 | -0.86(-3.04%) |
Apr 07, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 153 | -0.49(-1.69%) |
Apr 06, 2022 | 28.45 | 29.20 | 28.38 | 28.89 | 2,642 | -0.08(-0.27%) |
Apr 05, 2022 | 29.89 | 30.12 | 28.97 | 28.97 | 5,882 | -0.81(-2.72%) |
Apr 04, 2022 | 28.67 | 29.78 | 28.67 | 29.78 | 1,999 | +0.99(+3.43%) |