Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.40 | 22.30 | 21.40 | 21.97 | 142,860 | +0.70(+3.29%) |
Mar 30, 2023 | 21.70 | 21.70 | 21.03 | 21.27 | 70,869 | +0.11(+0.52%) |
Mar 29, 2023 | 21.44 | 22.07 | 20.73 | 21.16 | 102,234 | +0.00(+0.00%) |
Mar 28, 2023 | 21.01 | 21.61 | 21.01 | 21.16 | 68,922 | -0.08(-0.38%) |
Mar 27, 2023 | 20.61 | 21.36 | 20.43 | 21.24 | 90,796 | +1.03(+5.10%) |
Mar 24, 2023 | 19.94 | 20.62 | 19.79 | 20.21 | 125,242 | +0.05(+0.25%) |
Mar 23, 2023 | 21.40 | 21.97 | 19.78 | 20.16 | 117,198 | -1.07(-5.04%) |
Mar 22, 2023 | 21.80 | 22.98 | 21.20 | 21.23 | 108,017 | -0.47(-2.17%) |
Mar 21, 2023 | 22.14 | 22.45 | 21.59 | 21.70 | 115,363 | +0.23(+1.07%) |
Mar 20, 2023 | 21.38 | 22.24 | 21.38 | 21.47 | 120,305 | +0.45(+2.14%) |
Mar 17, 2023 | 21.18 | 21.43 | 20.54 | 21.02 | 510,472 | -0.57(-2.64%) |
Mar 16, 2023 | 20.67 | 22.02 | 20.49 | 21.59 | 142,956 | +0.62(+2.96%) |
Mar 15, 2023 | 20.88 | 21.21 | 20.41 | 20.97 | 172,684 | -1.03(-4.68%) |
Mar 14, 2023 | 21.97 | 22.76 | 21.77 | 22.00 | 134,022 | +0.82(+3.87%) |
Mar 13, 2023 | 22.49 | 22.53 | 20.91 | 21.18 | 167,569 | -2.07(-8.90%) |
Mar 10, 2023 | 23.98 | 24.54 | 22.68 | 23.25 | 145,528 | -0.95(-3.93%) |
Mar 09, 2023 | 25.10 | 25.67 | 24.14 | 24.20 | 116,834 | -0.82(-3.28%) |
Mar 08, 2023 | 26.31 | 27.20 | 24.80 | 25.02 | 108,773 | -1.45(-5.48%) |
Mar 07, 2023 | 26.11 | 26.82 | 25.79 | 26.47 | 145,190 | +0.36(+1.38%) |
Mar 06, 2023 | 27.05 | 27.05 | 25.68 | 26.11 | 129,884 | -0.97(-3.58%) |
Mar 03, 2023 | 26.97 | 27.61 | 26.67 | 27.08 | 131,226 | +0.08(+0.30%) |
Mar 02, 2023 | 26.05 | 27.16 | 25.77 | 27.00 | 111,523 | +0.66(+2.51%) |
Mar 01, 2023 | 26.57 | 27.03 | 25.56 | 26.34 | 116,197 | -0.43(-1.61%) |
Feb 28, 2023 | 26.22 | 28.01 | 25.73 | 26.77 | 333,379 | +0.82(+3.16%) |
Feb 27, 2023 | 25.90 | 26.25 | 25.16 | 25.95 | 203,823 | +0.82(+3.26%) |
Feb 24, 2023 | 24.06 | 25.82 | 24.00 | 25.13 | 241,712 | -0.96(-3.68%) |
Feb 23, 2023 | 25.09 | 26.09 | 25.00 | 26.09 | 184,752 | +1.19(+4.78%) |
Feb 22, 2023 | 23.96 | 25.40 | 23.88 | 24.90 | 146,173 | +0.98(+4.10%) |
Feb 21, 2023 | 25.50 | 25.84 | 23.85 | 23.92 | 132,440 | -1.92(-7.43%) |
Feb 17, 2023 | 25.69 | 26.02 | 25.26 | 25.84 | 127,239 | -0.01(-0.04%) |
Feb 16, 2023 | 26.30 | 26.62 | 25.65 | 25.85 | 140,293 | -0.22(-0.84%) |
Feb 15, 2023 | 25.29 | 26.07 | 24.56 | 26.07 | 147,565 | +0.40(+1.56%) |
Feb 14, 2023 | 25.36 | 26.12 | 24.76 | 25.67 | 164,976 | -0.03(-0.12%) |
Feb 13, 2023 | 24.98 | 26.16 | 24.55 | 25.70 | 200,063 | +0.59(+2.35%) |
Feb 10, 2023 | 25.35 | 25.65 | 24.76 | 25.11 | 138,135 | -0.14(-0.55%) |
Feb 09, 2023 | 25.90 | 25.90 | 24.92 | 25.25 | 302,798 | -0.63(-2.43%) |
Feb 08, 2023 | 25.87 | 26.30 | 24.86 | 25.88 | 125,320 | +0.01(+0.04%) |
Feb 07, 2023 | 25.53 | 26.34 | 25.30 | 25.87 | 195,470 | +0.31(+1.21%) |
Feb 06, 2023 | 25.32 | 25.90 | 24.48 | 25.56 | 184,973 | +0.17(+0.67%) |
Feb 03, 2023 | 24.77 | 26.39 | 24.77 | 25.39 | 234,519 | +0.29(+1.16%) |
Feb 02, 2023 | 23.80 | 25.16 | 22.75 | 25.10 | 197,294 | +1.15(+4.80%) |
Feb 01, 2023 | 22.74 | 24.50 | 22.47 | 23.95 | 263,917 | +1.21(+5.32%) |
Jan 31, 2023 | 21.13 | 22.80 | 21.13 | 22.74 | 104,237 | +1.62(+7.67%) |
Jan 30, 2023 | 20.83 | 21.28 | 20.78 | 21.12 | 80,061 | -0.22(-1.03%) |
Jan 27, 2023 | 21.45 | 21.66 | 20.69 | 21.34 | 107,245 | -0.20(-0.93%) |
Jan 26, 2023 | 21.07 | 21.56 | 20.45 | 21.54 | 56,386 | +0.83(+4.01%) |
Jan 25, 2023 | 20.23 | 20.84 | 19.70 | 20.71 | 87,741 | +0.28(+1.37%) |
Jan 24, 2023 | 21.34 | 21.34 | 20.39 | 20.43 | 85,259 | -0.97(-4.53%) |
Jan 23, 2023 | 22.14 | 22.91 | 21.28 | 21.40 | 103,612 | -0.63(-2.86%) |
Jan 20, 2023 | 21.50 | 22.18 | 20.88 | 22.03 | 103,541 | +0.80(+3.77%) |
Jan 19, 2023 | 21.04 | 21.87 | 20.79 | 21.23 | 129,665 | +0.13(+0.62%) |
Jan 18, 2023 | 22.30 | 22.99 | 20.95 | 21.10 | 143,524 | -0.85(-3.87%) |
Jan 17, 2023 | 21.51 | 22.02 | 20.90 | 21.95 | 146,968 | +0.14(+0.64%) |
Jan 13, 2023 | 22.18 | 22.23 | 20.88 | 21.81 | 108,217 | -0.18(-0.82%) |
Jan 12, 2023 | 20.77 | 22.34 | 20.77 | 21.99 | 151,242 | +1.45(+7.06%) |
Jan 11, 2023 | 19.98 | 20.57 | 19.70 | 20.54 | 127,523 | +0.72(+3.63%) |
Jan 10, 2023 | 19.17 | 19.91 | 18.87 | 19.82 | 88,753 | +0.63(+3.28%) |
Jan 09, 2023 | 19.40 | 19.93 | 19.15 | 19.19 | 91,743 | +0.18(+0.95%) |
Jan 06, 2023 | 18.54 | 19.37 | 18.51 | 19.01 | 79,425 | +0.73(+3.99%) |
Jan 05, 2023 | 18.03 | 18.77 | 17.71 | 18.28 | 77,911 | +0.26(+1.44%) |
Jan 04, 2023 | 17.58 | 18.15 | 17.37 | 18.02 | 124,589 | +0.28(+1.58%) |
Jan 03, 2023 | 19.43 | 19.77 | 17.71 | 17.74 | 126,833 | -1.70(-8.74%) |
Dec 30, 2022 | 19.77 | 20.30 | 19.34 | 19.44 | 142,471 | -0.63(-3.14%) |
Dec 29, 2022 | 18.54 | 20.22 | 18.54 | 20.07 | 203,957 | +1.50(+8.08%) |
Dec 28, 2022 | 18.36 | 18.78 | 17.82 | 18.57 | 135,451 | +0.16(+0.87%) |
Dec 27, 2022 | 17.51 | 18.60 | 17.08 | 18.41 | 149,841 | +1.06(+6.11%) |
Dec 23, 2022 | 16.67 | 17.40 | 16.42 | 17.35 | 89,498 | +0.88(+5.34%) |
Dec 22, 2022 | 16.07 | 16.52 | 14.82 | 16.47 | 196,447 | +0.58(+3.65%) |
Dec 21, 2022 | 16.21 | 16.21 | 15.76 | 15.89 | 115,491 | -0.01(-0.06%) |
Dec 20, 2022 | 15.79 | 16.24 | 15.45 | 15.90 | 146,827 | +0.31(+1.99%) |
Dec 19, 2022 | 16.08 | 16.38 | 15.42 | 15.59 | 155,978 | -0.55(-3.41%) |
Dec 16, 2022 | 16.20 | 16.47 | 15.72 | 16.14 | 425,789 | -0.45(-2.71%) |
Dec 15, 2022 | 16.63 | 17.02 | 16.58 | 16.59 | 304,839 | -0.39(-2.30%) |
Dec 14, 2022 | 17.14 | 17.33 | 16.77 | 16.98 | 187,028 | -0.02(-0.12%) |
Dec 13, 2022 | 16.27 | 17.43 | 16.27 | 17.00 | 446,447 | +1.01(+6.32%) |
Dec 12, 2022 | 15.94 | 16.35 | 15.80 | 15.99 | 293,859 | +0.11(+0.69%) |
Dec 09, 2022 | 16.66 | 17.07 | 15.82 | 15.88 | 168,369 | -1.03(-6.09%) |
Dec 08, 2022 | 17.27 | 17.30 | 16.79 | 16.91 | 135,118 | +0.11(+0.65%) |
Dec 07, 2022 | 16.88 | 17.11 | 16.60 | 16.80 | 91,569 | -0.16(-0.94%) |
Dec 06, 2022 | 17.50 | 17.71 | 16.91 | 16.96 | 103,950 | -0.54(-3.09%) |
Dec 05, 2022 | 18.70 | 18.90 | 17.44 | 17.50 | 103,604 | -0.97(-5.25%) |
Dec 02, 2022 | 18.34 | 18.79 | 18.23 | 18.47 | 98,577 | -0.17(-0.91%) |
Dec 01, 2022 | 18.62 | 18.99 | 18.28 | 18.64 | 196,080 | +0.25(+1.36%) |
Nov 30, 2022 | 18.16 | 18.55 | 17.51 | 18.39 | 622,565 | +0.55(+3.08%) |
Nov 29, 2022 | 17.91 | 18.13 | 17.49 | 17.84 | 155,673 | +0.18(+1.02%) |
Nov 28, 2022 | 17.71 | 18.19 | 17.48 | 17.66 | 139,571 | -0.40(-2.21%) |
Nov 25, 2022 | 17.73 | 18.41 | 17.64 | 18.06 | 71,398 | +0.33(+1.86%) |
Nov 23, 2022 | 18.14 | 18.21 | 17.37 | 17.73 | 196,977 | -0.54(-2.96%) |
Nov 22, 2022 | 18.67 | 18.93 | 18.15 | 18.27 | 160,208 | -0.09(-0.49%) |
Nov 21, 2022 | 19.12 | 19.23 | 18.09 | 18.36 | 146,893 | -1.11(-5.70%) |
Nov 18, 2022 | 20.39 | 21.05 | 19.40 | 19.47 | 87,842 | -0.81(-3.99%) |
Nov 17, 2022 | 19.92 | 20.46 | 19.62 | 20.28 | 69,785 | +0.08(+0.40%) |
Nov 16, 2022 | 20.14 | 20.36 | 19.69 | 20.20 | 121,895 | -0.21(-1.03%) |
Nov 15, 2022 | 21.29 | 21.29 | 20.32 | 20.41 | 115,326 | -0.54(-2.58%) |
Nov 14, 2022 | 21.51 | 22.21 | 20.60 | 20.95 | 132,782 | -0.70(-3.23%) |
Nov 11, 2022 | 22.09 | 22.48 | 21.35 | 21.65 | 117,498 | +0.15(+0.70%) |
Nov 10, 2022 | 21.06 | 21.64 | 20.33 | 21.50 | 108,305 | +1.16(+5.70%) |
Nov 09, 2022 | 20.81 | 21.22 | 20.27 | 20.34 | 104,022 | -0.91(-4.28%) |
Nov 08, 2022 | 20.75 | 21.65 | 20.22 | 21.25 | 154,318 | +0.27(+1.29%) |
Nov 07, 2022 | 22.25 | 23.46 | 20.93 | 20.98 | 213,165 | -0.49(-2.28%) |
Nov 04, 2022 | 19.42 | 23.98 | 18.95 | 21.47 | 316,786 | +1.89(+9.65%) |
Nov 03, 2022 | 20.55 | 21.31 | 19.55 | 19.58 | 172,856 | -1.33(-6.36%) |
Nov 02, 2022 | 21.63 | 20.80 | 20.91 | 156,319 | -0.72(-3.33%) | |
Nov 01, 2022 | 22.26 | 22.29 | 21.25 | 21.63 | 143,227 | -0.01(-0.05%) |
Oct 31, 2022 | 20.68 | 22.02 | 20.68 | 21.64 | 148,531 | +0.83(+3.99%) |
Oct 28, 2022 | 19.53 | 21.00 | 19.53 | 20.81 | 177,118 | +1.34(+6.88%) |
Oct 27, 2022 | 20.41 | 20.69 | 18.72 | 19.47 | 289,672 | -0.75(-3.71%) |
Oct 26, 2022 | 19.75 | 20.98 | 19.18 | 20.22 | 115,003 | +0.61(+3.11%) |
Oct 25, 2022 | 19.12 | 19.91 | 19.12 | 19.61 | 94,495 | +0.34(+1.76%) |
Oct 24, 2022 | 19.45 | 19.46 | 18.01 | 19.27 | 141,495 | +0.02(+0.10%) |
Oct 21, 2022 | 18.46 | 19.34 | 18.34 | 19.25 | 94,200 | +1.07(+5.89%) |
Oct 20, 2022 | 19.04 | 19.34 | 17.86 | 18.18 | 149,661 | -0.46(-2.47%) |
Oct 19, 2022 | 17.28 | 19.10 | 17.15 | 18.64 | 408,160 | +1.15(+6.58%) |
Oct 18, 2022 | 17.08 | 17.62 | 16.78 | 17.49 | 130,728 | +0.71(+4.23%) |
Oct 17, 2022 | 16.44 | 17.12 | 16.35 | 16.78 | 94,295 | +0.68(+4.22%) |
Oct 14, 2022 | 17.44 | 17.44 | 16.00 | 16.10 | 81,666 | -1.33(-7.63%) |
Oct 13, 2022 | 16.44 | 17.57 | 16.44 | 17.43 | 84,134 | +0.73(+4.37%) |
Oct 12, 2022 | 16.82 | 16.82 | 16.12 | 16.70 | 61,068 | -0.08(-0.48%) |
Oct 11, 2022 | 17.07 | 17.26 | 16.58 | 16.78 | 107,427 | -0.66(-3.78%) |
Oct 10, 2022 | 16.97 | 18.03 | 16.78 | 17.44 | 90,073 | +0.48(+2.83%) |
Oct 07, 2022 | 18.44 | 18.44 | 16.90 | 16.96 | 136,094 | -1.59(-8.57%) |
Oct 06, 2022 | 18.18 | 18.68 | 17.94 | 18.55 | 72,636 | +0.05(+0.27%) |
Oct 05, 2022 | 18.21 | 18.80 | 18.16 | 18.50 | 111,253 | -0.10(-0.54%) |
Oct 04, 2022 | 17.71 | 18.64 | 17.71 | 18.60 | 121,671 | +1.23(+7.08%) |
Oct 03, 2022 | 16.42 | 17.51 | 16.38 | 17.37 | 116,425 | +1.39(+8.70%) |
Sep 30, 2022 | 15.54 | 17.00 | 15.31 | 15.98 | 322,672 | +0.35(+2.24%) |
Sep 29, 2022 | 14.92 | 15.65 | 13.95 | 15.63 | 580,288 | +0.62(+4.13%) |
Sep 28, 2022 | 15.91 | 15.91 | 14.83 | 15.01 | 628,850 | -0.76(-4.82%) |
Sep 27, 2022 | 16.10 | 16.55 | 15.69 | 15.77 | 335,497 | +0.02(+0.13%) |
Sep 26, 2022 | 16.19 | 16.44 | 15.30 | 15.75 | 323,898 | -0.53(-3.26%) |
Sep 23, 2022 | 16.67 | 17.16 | 16.02 | 16.28 | 127,572 | -1.36(-7.71%) |
Sep 22, 2022 | 18.12 | 18.31 | 17.59 | 17.64 | 120,517 | -0.41(-2.27%) |
Sep 21, 2022 | 19.84 | 20.23 | 18.02 | 18.05 | 176,056 | -1.43(-7.34%) |
Sep 20, 2022 | 18.80 | 20.37 | 18.57 | 19.48 | 348,823 | +1.01(+5.47%) |
Sep 19, 2022 | 18.73 | 19.43 | 18.43 | 18.47 | 169,089 | -0.79(-4.10%) |
Sep 16, 2022 | 18.72 | 19.48 | 18.28 | 19.26 | 1,321,211 | +0.51(+2.72%) |
Sep 15, 2022 | 18.46 | 19.33 | 17.65 | 18.75 | 312,483 | +0.24(+1.30%) |
Sep 14, 2022 | 17.40 | 18.85 | 17.40 | 18.51 | 287,288 | +1.44(+8.44%) |
Sep 13, 2022 | 18.38 | 19.03 | 16.90 | 17.07 | 272,825 | -2.04(-10.68%) |
Sep 12, 2022 | 19.77 | 20.08 | 18.92 | 19.11 | 356,918 | -0.66(-3.34%) |
Sep 09, 2022 | 19.65 | 20.19 | 18.92 | 19.77 | 235,090 | +0.69(+3.62%) |
Sep 08, 2022 | 19.58 | 19.58 | 18.75 | 19.08 | 93,944 | -0.40(-2.05%) |
Sep 07, 2022 | 18.72 | 19.57 | 18.22 | 19.48 | 187,740 | +0.25(+1.30%) |
Sep 06, 2022 | 21.62 | 21.79 | 18.64 | 19.23 | 227,786 | -2.35(-10.89%) |
Sep 02, 2022 | 22.11 | 22.70 | 21.20 | 21.58 | 171,380 | +0.13(+0.61%) |
Sep 01, 2022 | 21.88 | 22.48 | 20.63 | 21.45 | 122,543 | -0.87(-3.90%) |
Aug 31, 2022 | 22.24 | 23.05 | 21.80 | 22.32 | 83,466 | -0.33(-1.46%) |
Aug 30, 2022 | 23.86 | 23.95 | 22.49 | 22.65 | 73,327 | -1.56(-6.44%) |
Aug 29, 2022 | 23.99 | 24.97 | 23.99 | 24.21 | 69,289 | +0.03(+0.12%) |
Aug 26, 2022 | 25.16 | 25.45 | 23.80 | 24.18 | 73,836 | -1.08(-4.28%) |
Aug 25, 2022 | 24.26 | 25.52 | 24.25 | 25.26 | 127,028 | +1.26(+5.25%) |
Aug 24, 2022 | 24.01 | 24.18 | 23.71 | 24.00 | 145,608 | -0.19(-0.79%) |
Aug 23, 2022 | 24.69 | 25.40 | 23.81 | 24.19 | 90,629 | -0.01(-0.04%) |
Aug 22, 2022 | 24.35 | 24.54 | 23.56 | 24.20 | 109,491 | -0.45(-1.83%) |
Aug 19, 2022 | 26.59 | 26.92 | 24.26 | 24.65 | 133,275 | -2.39(-8.84%) |
Aug 18, 2022 | 26.94 | 27.32 | 26.54 | 27.04 | 147,096 | +0.68(+2.58%) |
Aug 17, 2022 | 24.37 | 27.09 | 23.88 | 26.36 | 296,187 | +2.36(+9.83%) |
Aug 16, 2022 | 23.18 | 24.09 | 22.95 | 24.00 | 235,218 | +1.51(+6.71%) |
Aug 15, 2022 | 22.60 | 23.00 | 22.00 | 22.49 | 140,716 | -0.91(-3.89%) |
Aug 12, 2022 | 22.87 | 23.59 | 22.70 | 23.40 | 103,856 | +0.52(+2.27%) |
Aug 11, 2022 | 22.91 | 23.49 | 22.55 | 22.88 | 97,298 | +0.32(+1.42%) |
Aug 10, 2022 | 23.28 | 23.50 | 22.50 | 22.56 | 143,228 | -0.46(-2.00%) |
Aug 09, 2022 | 23.10 | 23.59 | 22.80 | 23.02 | 92,040 | +0.17(+0.74%) |
Aug 08, 2022 | 22.18 | 23.14 | 21.80 | 22.85 | 121,289 | +1.10(+5.06%) |
Aug 05, 2022 | 22.10 | 22.77 | 21.05 | 21.75 | 188,753 | +1.05(+5.07%) |
Aug 04, 2022 | 20.42 | 21.32 | 20.34 | 20.70 | 70,682 | +0.25(+1.22%) |
Aug 03, 2022 | 20.87 | 20.87 | 19.88 | 20.45 | 88,454 | -0.10(-0.49%) |
Aug 02, 2022 | 21.69 | 21.83 | 20.54 | 20.55 | 101,869 | -1.16(-5.34%) |
Aug 01, 2022 | 22.20 | 22.29 | 20.93 | 21.71 | 132,783 | -1.05(-4.61%) |
Jul 29, 2022 | 21.15 | 23.12 | 20.78 | 22.76 | 123,593 | +2.05(+9.90%) |
Jul 28, 2022 | 21.24 | 21.30 | 20.59 | 20.71 | 44,254 | -0.19(-0.91%) |
Jul 27, 2022 | 20.36 | 21.07 | 20.26 | 20.90 | 129,940 | +0.69(+3.41%) |
Jul 26, 2022 | 20.27 | 20.29 | 19.76 | 20.21 | 44,370 | +0.15(+0.75%) |
Jul 25, 2022 | 19.64 | 20.34 | 19.30 | 20.06 | 73,079 | +0.57(+2.92%) |
Jul 22, 2022 | 19.49 | 20.05 | 19.08 | 19.49 | 98,283 | -0.03(-0.15%) |
Jul 21, 2022 | 19.55 | 19.64 | 19.11 | 19.52 | 76,398 | -0.55(-2.74%) |
Jul 20, 2022 | 20.53 | 20.53 | 19.52 | 20.07 | 84,650 | -0.37(-1.81%) |
Jul 19, 2022 | 19.32 | 20.52 | 19.32 | 20.44 | 107,041 | +1.36(+7.13%) |
Jul 18, 2022 | 18.68 | 19.75 | 18.31 | 19.08 | 79,613 | +1.13(+6.30%) |
Jul 15, 2022 | 18.11 | 18.44 | 17.40 | 17.95 | 89,543 | +0.52(+2.98%) |
Jul 14, 2022 | 16.18 | 17.52 | 16.08 | 17.43 | 87,621 | +0.49(+2.89%) |
Jul 13, 2022 | 17.56 | 18.20 | 16.86 | 16.94 | 78,808 | -1.07(-5.94%) |
Jul 12, 2022 | 18.31 | 19.33 | 17.83 | 18.01 | 114,048 | -1.03(-5.41%) |
Jul 11, 2022 | 19.00 | 19.71 | 19.00 | 19.04 | 122,462 | -0.26(-1.35%) |
Jul 08, 2022 | 18.91 | 19.44 | 18.41 | 19.30 | 105,667 | +0.82(+4.44%) |
Jul 07, 2022 | 17.07 | 18.59 | 17.07 | 18.48 | 121,030 | +1.97(+11.93%) |
Jul 06, 2022 | 17.48 | 17.55 | 15.87 | 16.51 | 116,129 | -0.99(-5.66%) |
Jul 05, 2022 | 17.54 | 18.03 | 16.51 | 17.50 | 163,355 | -0.71(-3.90%) |
Jul 01, 2022 | 17.95 | 18.69 | 17.27 | 18.21 | 98,303 | +0.18(+1.00%) |
Jun 30, 2022 | 17.83 | 18.66 | 17.30 | 18.03 | 104,451 | -0.18(-0.99%) |
Jun 29, 2022 | 19.53 | 19.53 | 18.01 | 18.21 | 89,384 | -1.23(-6.33%) |
Jun 28, 2022 | 19.89 | 20.69 | 19.15 | 19.44 | 80,324 | -0.09(-0.46%) |
Jun 27, 2022 | 19.50 | 19.87 | 18.39 | 19.53 | 266,021 | +0.66(+3.50%) |
Jun 24, 2022 | 17.43 | 19.07 | 17.08 | 18.87 | 566,167 | +1.67(+9.71%) |
Jun 23, 2022 | 19.32 | 19.32 | 16.67 | 17.20 | 217,885 | -1.86(-9.76%) |
Jun 22, 2022 | 18.82 | 19.39 | 18.71 | 19.06 | 166,277 | -0.75(-3.79%) |
Jun 21, 2022 | 17.93 | 20.33 | 17.61 | 19.81 | 176,620 | +2.29(+13.07%) |
Jun 17, 2022 | 18.94 | 19.18 | 17.45 | 17.52 | 316,299 | -1.57(-8.22%) |
Jun 16, 2022 | 21.56 | 21.56 | 18.95 | 19.09 | 127,461 | -2.96(-13.42%) |
Jun 15, 2022 | 22.46 | 22.78 | 21.56 | 22.05 | 139,209 | -0.43(-1.91%) |
Jun 14, 2022 | 24.06 | 25.40 | 22.00 | 22.48 | 166,935 | -1.07(-4.54%) |
Jun 13, 2022 | 24.59 | 24.59 | 22.96 | 23.55 | 238,495 | -2.04(-7.97%) |
Jun 10, 2022 | 26.39 | 26.55 | 24.39 | 25.59 | 158,803 | -1.19(-4.44%) |
Jun 09, 2022 | 27.52 | 28.25 | 26.70 | 26.78 | 114,048 | -0.96(-3.46%) |
Jun 08, 2022 | 30.59 | 30.59 | 27.28 | 27.74 | 198,610 | -2.57(-8.48%) |
Jun 07, 2022 | 30.09 | 31.36 | 29.33 | 30.31 | 112,138 | -0.13(-0.43%) |
Jun 06, 2022 | 29.76 | 30.87 | 29.74 | 30.44 | 131,766 | +0.83(+2.80%) |
Jun 03, 2022 | 28.79 | 29.65 | 28.41 | 29.61 | 84,701 | +1.04(+3.64%) |
Jun 02, 2022 | 29.00 | 29.55 | 28.40 | 28.57 | 133,291 | -0.35(-1.21%) |
Jun 01, 2022 | 27.60 | 29.07 | 27.43 | 28.92 | 87,398 | +1.25(+4.52%) |
May 31, 2022 | 27.95 | 29.33 | 27.18 | 27.67 | 114,190 | -0.07(-0.25%) |
May 27, 2022 | 26.90 | 28.00 | 26.90 | 27.74 | 55,426 | +0.72(+2.66%) |
May 26, 2022 | 27.36 | 27.61 | 26.55 | 27.02 | 127,482 | -0.34(-1.24%) |
May 25, 2022 | 26.40 | 27.57 | 25.92 | 27.36 | 111,831 | +1.32(+5.07%) |
May 24, 2022 | 25.72 | 26.24 | 24.98 | 26.04 | 74,167 | -0.02(-0.08%) |
May 23, 2022 | 26.22 | 26.77 | 25.98 | 26.06 | 108,586 | +0.01(+0.04%) |
May 20, 2022 | 25.21 | 26.14 | 25.00 | 26.05 | 91,254 | +1.08(+4.33%) |
May 19, 2022 | 24.44 | 25.67 | 24.31 | 24.97 | 114,977 | +0.00(+0.00%) |
May 18, 2022 | 24.66 | 25.65 | 24.05 | 24.97 | 182,183 | +0.19(+0.77%) |
May 17, 2022 | 23.56 | 25.55 | 23.20 | 24.78 | 106,864 | +1.79(+7.79%) |
May 16, 2022 | 21.50 | 23.18 | 21.50 | 22.99 | 109,280 | +1.33(+6.14%) |
May 13, 2022 | 21.91 | 22.46 | 21.26 | 21.66 | 102,122 | -0.06(-0.28%) |
May 12, 2022 | 21.01 | 22.29 | 20.84 | 21.72 | 105,002 | +0.17(+0.79%) |
May 11, 2022 | 22.24 | 22.90 | 21.23 | 21.55 | 118,563 | -0.42(-1.91%) |
May 10, 2022 | 23.52 | 23.52 | 20.32 | 21.97 | 175,693 | -1.43(-6.11%) |
May 09, 2022 | 25.29 | 26.13 | 23.32 | 23.40 | 241,473 | -2.01(-7.91%) |
May 06, 2022 | 23.91 | 26.38 | 22.40 | 25.41 | 441,911 | +4.11(+19.30%) |
May 05, 2022 | 22.20 | 22.51 | 20.58 | 21.30 | 126,303 | -1.15(-5.12%) |
May 04, 2022 | 20.44 | 22.71 | 20.16 | 22.45 | 170,897 | +2.29(+11.36%) |
May 03, 2022 | 19.50 | 20.99 | 19.40 | 20.16 | 252,876 | +0.66(+3.38%) |
May 02, 2022 | 19.90 | 20.37 | 18.74 | 19.50 | 241,809 | -0.49(-2.45%) |
Apr 29, 2022 | 21.91 | 22.12 | 19.81 | 19.99 | 141,044 | -1.78(-8.18%) |
Apr 28, 2022 | 21.98 | 22.30 | 21.38 | 21.77 | 192,808 | +0.08(+0.37%) |
Apr 27, 2022 | 21.86 | 21.99 | 21.26 | 21.69 | 126,780 | -0.20(-0.91%) |
Apr 26, 2022 | 23.01 | 23.36 | 21.86 | 21.89 | 144,335 | -1.37(-5.89%) |
Apr 25, 2022 | 23.17 | 23.78 | 21.60 | 23.26 | 158,694 | -0.66(-2.76%) |
Apr 22, 2022 | 25.69 | 26.28 | 23.70 | 23.92 | 115,776 | -2.16(-8.28%) |
Apr 21, 2022 | 28.18 | 28.27 | 25.87 | 26.08 | 106,630 | -1.71(-6.15%) |
Apr 20, 2022 | 29.26 | 29.26 | 27.36 | 27.79 | 63,658 | -1.14(-3.94%) |
Apr 19, 2022 | 28.15 | 29.39 | 28.04 | 28.93 | 106,210 | +0.68(+2.41%) |
Apr 18, 2022 | 28.22 | 28.92 | 27.93 | 28.25 | 64,702 | -0.11(-0.39%) |
Apr 14, 2022 | 28.02 | 28.45 | 27.63 | 28.36 | 53,284 | +0.35(+1.25%) |
Apr 13, 2022 | 27.71 | 28.34 | 27.17 | 28.01 | 111,588 | +0.51(+1.85%) |
Apr 12, 2022 | 26.66 | 27.69 | 26.56 | 27.50 | 70,319 | +1.03(+3.89%) |
Apr 11, 2022 | 27.24 | 27.55 | 26.23 | 26.47 | 90,140 | -1.14(-4.13%) |
Apr 08, 2022 | 28.10 | 28.74 | 27.37 | 27.61 | 83,039 | -0.34(-1.22%) |
Apr 07, 2022 | 29.18 | 29.54 | 27.22 | 27.95 | 122,499 | -1.28(-4.38%) |
Apr 06, 2022 | 31.11 | 31.11 | 28.76 | 29.23 | 84,542 | -1.72(-5.56%) |
Apr 05, 2022 | 33.08 | 33.70 | 30.95 | 30.95 | 154,506 | -1.75(-5.35%) |
Apr 04, 2022 | 32.05 | 32.94 | 31.56 | 32.70 | 195,540 | +0.59(+1.84%) |