Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 20.79 | 21.18 | 20.78 | 21.12 | 53,767 | +0.33(+1.59%) |
Feb 27, 2023 | 21.29 | 21.29 | 20.66 | 20.79 | 51,184 | +0.20(+0.96%) |
Feb 24, 2023 | 20.42 | 20.59 | 20.18 | 20.59 | 27,854 | -0.02(-0.09%) |
Feb 23, 2023 | 21.20 | 21.20 | 20.43 | 20.61 | 20,569 | -0.57(-2.68%) |
Feb 22, 2023 | 21.58 | 21.67 | 21.08 | 21.18 | 32,417 | -0.50(-2.31%) |
Feb 21, 2023 | 21.21 | 21.74 | 21.04 | 21.68 | 25,158 | +0.32(+1.50%) |
Feb 17, 2023 | 21.35 | 21.55 | 21.12 | 21.36 | 74,608 | +0.04(+0.18%) |
Feb 16, 2023 | 20.83 | 21.32 | 20.83 | 21.32 | 20,548 | +0.41(+1.94%) |
Feb 15, 2023 | 20.84 | 21.30 | 20.73 | 20.92 | 18,076 | +0.20(+0.96%) |
Feb 14, 2023 | 20.64 | 21.00 | 20.61 | 20.72 | 29,479 | -0.09(-0.45%) |
Feb 13, 2023 | 20.69 | 21.06 | 20.61 | 20.81 | 15,620 | +0.20(+0.96%) |
Feb 10, 2023 | 20.79 | 20.79 | 20.52 | 20.61 | 26,213 | -0.31(-1.49%) |
Feb 09, 2023 | 21.08 | 21.09 | 20.80 | 20.93 | 23,895 | -0.03(-0.14%) |
Feb 08, 2023 | 20.95 | 21.05 | 20.61 | 20.95 | 21,893 | +0.07(+0.32%) |
Feb 07, 2023 | 21.26 | 21.26 | 20.84 | 20.89 | 12,716 | -0.34(-1.60%) |
Feb 06, 2023 | 21.53 | 21.53 | 21.07 | 21.23 | 26,982 | -0.12(-0.58%) |
Feb 03, 2023 | 21.18 | 21.43 | 21.14 | 21.35 | 12,896 | +0.02(+0.09%) |
Feb 02, 2023 | 21.30 | 21.33 | 20.97 | 21.33 | 23,335 | +0.15(+0.71%) |
Feb 01, 2023 | 20.76 | 21.25 | 20.67 | 21.18 | 30,390 | +0.43(+2.05%) |
Jan 31, 2023 | 20.59 | 20.77 | 20.40 | 20.76 | 21,080 | +0.09(+0.41%) |
Jan 30, 2023 | 20.45 | 20.76 | 20.42 | 20.67 | 9,490 | +0.15(+0.74%) |
Jan 27, 2023 | 20.83 | 20.83 | 20.34 | 20.52 | 16,707 | -0.28(-1.36%) |
Jan 26, 2023 | 21.24 | 21.24 | 20.73 | 20.80 | 18,015 | -0.37(-1.74%) |
Jan 25, 2023 | 21.00 | 21.23 | 21.00 | 21.17 | 6,060 | +0.11(+0.54%) |
Jan 24, 2023 | 21.18 | 21.36 | 21.01 | 21.06 | 18,245 | -0.13(-0.62%) |
Jan 23, 2023 | 21.12 | 21.49 | 21.09 | 21.19 | 15,842 | +0.19(+0.90%) |
Jan 20, 2023 | 21.22 | 21.36 | 20.98 | 21.00 | 13,309 | -0.11(-0.54%) |
Jan 19, 2023 | 21.08 | 21.28 | 20.99 | 21.11 | 28,053 | +0.03(+0.13%) |
Jan 18, 2023 | 21.65 | 21.75 | 21.03 | 21.09 | 18,417 | -0.52(-2.41%) |
Jan 17, 2023 | 21.17 | 21.61 | 21.11 | 21.61 | 42,646 | +0.49(+2.33%) |
Jan 13, 2023 | 20.74 | 21.29 | 20.48 | 21.11 | 23,135 | +0.34(+1.64%) |
Jan 12, 2023 | 20.76 | 20.97 | 20.55 | 20.77 | 25,543 | +0.11(+0.55%) |
Jan 11, 2023 | 20.60 | 21.04 | 20.60 | 20.66 | 37,355 | +0.06(+0.28%) |
Jan 10, 2023 | 20.04 | 20.62 | 20.04 | 20.60 | 61,788 | +0.62(+3.12%) |
Jan 09, 2023 | 20.31 | 20.42 | 19.88 | 19.98 | 61,876 | -0.26(-1.31%) |
Jan 06, 2023 | 19.93 | 20.30 | 19.87 | 20.24 | 33,617 | +0.38(+1.90%) |
Jan 05, 2023 | 19.72 | 19.93 | 19.72 | 19.87 | 48,596 | +0.01(+0.05%) |
Jan 04, 2023 | 20.02 | 20.09 | 19.84 | 19.86 | 14,940 | -0.19(-0.94%) |
Jan 03, 2023 | 20.12 | 20.15 | 19.91 | 20.05 | 23,562 | +0.07(+0.33%) |
Dec 30, 2022 | 20.08 | 20.16 | 19.89 | 19.98 | 21,745 | -0.08(-0.38%) |
Dec 29, 2022 | 19.89 | 20.14 | 19.80 | 20.06 | 49,617 | +0.16(+0.81%) |
Dec 28, 2022 | 20.14 | 20.26 | 19.70 | 19.89 | 32,044 | -0.21(-1.03%) |
Dec 27, 2022 | 20.19 | 20.41 | 19.98 | 20.10 | 17,665 | -0.19(-0.93%) |
Dec 23, 2022 | 20.21 | 20.31 | 20.08 | 20.29 | 7,538 | +0.08(+0.37%) |
Dec 22, 2022 | 20.50 | 20.59 | 20.15 | 20.22 | 16,955 | -0.65(-3.13%) |
Dec 21, 2022 | 20.36 | 20.87 | 20.36 | 20.87 | 30,299 | +0.41(+1.99%) |
Dec 20, 2022 | 20.31 | 20.59 | 20.24 | 20.46 | 31,091 | +0.10(+0.51%) |
Dec 19, 2022 | 20.61 | 20.78 | 20.10 | 20.36 | 49,097 | -0.23(-1.10%) |
Dec 16, 2022 | 20.72 | 20.79 | 20.50 | 20.58 | 72,137 | -0.24(-1.17%) |
Dec 15, 2022 | 21.45 | 21.47 | 20.64 | 20.83 | 106,234 | -0.78(-3.61%) |
Dec 14, 2022 | 21.50 | 21.75 | 21.38 | 21.61 | 67,132 | +0.03(+0.13%) |
Dec 13, 2022 | 21.83 | 21.83 | 21.44 | 21.58 | 62,452 | +0.02(+0.09%) |
Dec 12, 2022 | 21.69 | 21.69 | 21.03 | 21.56 | 62,450 | -0.05(-0.22%) |
Dec 09, 2022 | 21.42 | 21.91 | 21.20 | 21.61 | 27,415 | +0.17(+0.79%) |
Dec 08, 2022 | 21.40 | 21.47 | 21.16 | 21.44 | 47,235 | +0.04(+0.18%) |
Dec 07, 2022 | 21.63 | 21.80 | 21.26 | 21.40 | 40,904 | -0.16(-0.74%) |
Dec 06, 2022 | 21.73 | 21.96 | 21.49 | 21.56 | 59,059 | -0.26(-1.21%) |
Dec 05, 2022 | 22.04 | 22.13 | 21.65 | 21.82 | 55,390 | -0.26(-1.19%) |
Dec 02, 2022 | 22.06 | 22.21 | 21.84 | 22.09 | 46,923 | +0.06(+0.26%) |
Dec 01, 2022 | 22.13 | 22.16 | 21.74 | 22.03 | 77,319 | +0.08(+0.34%) |
Nov 30, 2022 | 22.10 | 22.54 | 21.70 | 21.96 | 76,243 | -0.03(-0.13%) |
Nov 29, 2022 | 21.84 | 22.44 | 21.71 | 21.98 | 51,311 | +0.14(+0.65%) |
Nov 28, 2022 | 21.78 | 21.97 | 21.62 | 21.84 | 245,074 | +0.08(+0.35%) |
Nov 25, 2022 | 21.47 | 21.89 | 21.45 | 21.77 | 19,844 | +0.07(+0.30%) |
Nov 23, 2022 | 21.85 | 21.85 | 21.60 | 21.70 | 56,147 | +0.00(+0.00%) |
Nov 22, 2022 | 21.60 | 22.02 | 21.59 | 21.70 | 77,074 | +0.28(+1.32%) |
Nov 21, 2022 | 21.24 | 21.74 | 21.15 | 21.42 | 78,028 | +0.28(+1.33%) |
Nov 18, 2022 | 21.37 | 21.60 | 21.01 | 21.14 | 35,760 | -0.23(-1.10%) |
Nov 17, 2022 | 21.43 | 21.54 | 21.19 | 21.37 | 15,404 | -0.23(-1.09%) |
Nov 16, 2022 | 21.65 | 21.92 | 21.20 | 21.61 | 20,443 | +0.00(+0.00%) |
Nov 15, 2022 | 21.80 | 21.94 | 21.51 | 21.61 | 22,210 | +0.00(+0.00%) |
Nov 14, 2022 | 21.78 | 22.17 | 21.49 | 21.61 | 21,912 | -0.39(-1.79%) |
Nov 11, 2022 | 21.97 | 22.00 | 21.66 | 22.00 | 11,095 | +0.16(+0.73%) |
Nov 10, 2022 | 22.00 | 22.32 | 21.71 | 21.84 | 12,855 | +0.26(+1.22%) |
Nov 09, 2022 | 21.81 | 21.94 | 21.57 | 21.58 | 22,347 | -0.22(-0.99%) |
Nov 08, 2022 | 21.77 | 22.11 | 21.68 | 21.80 | 9,110 | +0.16(+0.74%) |
Nov 07, 2022 | 21.57 | 21.69 | 21.42 | 21.64 | 22,765 | -0.11(-0.52%) |
Nov 04, 2022 | 22.18 | 22.22 | 20.84 | 21.75 | 27,277 | -0.31(-1.41%) |
Nov 03, 2022 | 21.91 | 22.26 | 21.81 | 22.06 | 22,518 | -0.28(-1.26%) |
Nov 02, 2022 | 22.56 | 22.65 | 22.10 | 22.34 | 10,117 | -0.23(-1.04%) |
Nov 01, 2022 | 22.55 | 22.87 | 22.43 | 22.58 | 71,600 | +0.05(+0.21%) |
Oct 31, 2022 | 22.65 | 22.76 | 22.32 | 22.53 | 25,437 | -0.07(-0.29%) |
Oct 28, 2022 | 22.60 | 22.73 | 22.44 | 22.59 | 8,864 | +0.10(+0.46%) |
Oct 27, 2022 | 22.19 | 22.95 | 22.16 | 22.49 | 13,564 | +0.36(+1.61%) |
Oct 26, 2022 | 22.14 | 22.24 | 22.02 | 22.13 | 24,739 | -0.15(-0.67%) |
Oct 25, 2022 | 22.08 | 22.39 | 21.64 | 22.28 | 11,343 | +0.27(+1.24%) |
Oct 24, 2022 | 21.45 | 22.09 | 21.45 | 22.01 | 14,452 | +0.38(+1.74%) |
Oct 21, 2022 | 21.01 | 21.68 | 21.01 | 21.64 | 11,995 | +0.69(+3.27%) |
Oct 20, 2022 | 21.33 | 21.39 | 20.87 | 20.95 | 15,179 | -0.35(-1.63%) |
Oct 19, 2022 | 20.86 | 21.40 | 20.86 | 21.30 | 11,624 | +0.16(+0.76%) |
Oct 18, 2022 | 21.15 | 21.25 | 20.84 | 21.14 | 14,831 | +0.24(+1.17%) |
Oct 17, 2022 | 21.13 | 21.14 | 20.71 | 20.89 | 34,632 | -0.06(-0.27%) |
Oct 14, 2022 | 21.20 | 21.27 | 20.75 | 20.95 | 11,680 | -0.14(-0.67%) |
Oct 13, 2022 | 20.88 | 21.38 | 20.81 | 21.09 | 39,482 | -0.04(-0.18%) |
Oct 12, 2022 | 21.02 | 21.36 | 20.82 | 21.13 | 19,257 | -0.03(-0.13%) |
Oct 11, 2022 | 21.17 | 21.59 | 21.03 | 21.16 | 8,008 | -0.16(-0.75%) |
Oct 10, 2022 | 21.25 | 21.57 | 21.21 | 21.32 | 9,999 | -0.12(-0.57%) |
Oct 07, 2022 | 21.09 | 21.59 | 21.08 | 21.44 | 15,142 | -0.06(-0.26%) |
Oct 06, 2022 | 21.34 | 21.70 | 21.19 | 21.49 | 13,815 | -0.05(-0.22%) |
Oct 05, 2022 | 21.47 | 21.90 | 21.18 | 21.54 | 36,598 | +0.07(+0.31%) |
Oct 04, 2022 | 21.79 | 22.10 | 21.47 | 21.48 | 31,610 | -0.03(-0.13%) |
Oct 03, 2022 | 21.66 | 21.98 | 21.36 | 21.50 | 40,257 | -0.42(-1.93%) |
Sep 30, 2022 | 21.70 | 22.26 | 21.70 | 21.93 | 25,463 | +0.04(+0.17%) |
Sep 29, 2022 | 21.97 | 22.16 | 21.19 | 21.89 | 29,652 | -0.46(-2.06%) |
Sep 28, 2022 | 21.33 | 22.35 | 21.20 | 22.35 | 27,562 | +1.08(+5.08%) |
Sep 27, 2022 | 21.43 | 21.89 | 21.05 | 21.27 | 14,605 | -0.25(-1.17%) |
Sep 26, 2022 | 21.54 | 21.89 | 21.26 | 21.52 | 14,817 | +0.08(+0.39%) |
Sep 23, 2022 | 21.75 | 21.86 | 21.34 | 21.44 | 18,755 | -0.63(-2.88%) |
Sep 22, 2022 | 21.94 | 22.27 | 21.61 | 22.07 | 9,714 | +0.16(+0.72%) |
Sep 21, 2022 | 22.36 | 22.58 | 21.51 | 21.91 | 17,547 | -0.58(-2.57%) |
Sep 20, 2022 | 21.95 | 22.57 | 21.95 | 22.49 | 15,443 | +0.35(+1.56%) |
Sep 19, 2022 | 21.55 | 22.25 | 21.55 | 22.15 | 7,701 | +0.53(+2.46%) |
Sep 16, 2022 | 22.13 | 22.34 | 21.61 | 21.61 | 21,296 | -0.79(-3.54%) |
Sep 15, 2022 | 22.45 | 22.46 | 22.08 | 22.41 | 18,162 | +0.23(+1.05%) |
Sep 14, 2022 | 22.41 | 22.42 | 22.18 | 22.18 | 11,678 | -0.17(-0.75%) |
Sep 13, 2022 | 22.41 | 22.58 | 22.18 | 22.34 | 14,527 | -0.53(-2.33%) |
Sep 12, 2022 | 22.91 | 23.18 | 22.51 | 22.88 | 17,413 | -0.08(-0.37%) |
Sep 09, 2022 | 22.80 | 23.20 | 22.66 | 22.96 | 11,985 | +0.33(+1.44%) |
Sep 08, 2022 | 22.38 | 22.84 | 22.32 | 22.63 | 10,366 | +0.06(+0.25%) |
Sep 07, 2022 | 22.54 | 22.61 | 22.30 | 22.58 | 9,572 | +0.21(+0.92%) |
Sep 06, 2022 | 22.60 | 22.79 | 21.85 | 22.37 | 25,461 | -0.20(-0.87%) |
Sep 02, 2022 | 23.02 | 23.07 | 22.44 | 22.57 | 8,413 | -0.43(-1.87%) |
Sep 01, 2022 | 23.23 | 23.23 | 22.62 | 23.00 | 17,890 | -0.21(-0.93%) |
Aug 31, 2022 | 24.30 | 25.12 | 23.20 | 23.21 | 152,309 | -0.99(-4.09%) |
Aug 30, 2022 | 24.96 | 24.98 | 24.07 | 24.20 | 32,424 | -0.82(-3.28%) |
Aug 29, 2022 | 24.84 | 25.21 | 22.66 | 25.02 | 43,710 | +0.18(+0.71%) |
Aug 26, 2022 | 25.30 | 25.30 | 24.51 | 24.85 | 19,489 | -0.61(-2.38%) |
Aug 25, 2022 | 25.44 | 25.70 | 25.28 | 25.45 | 9,050 | +0.18(+0.70%) |
Aug 24, 2022 | 25.03 | 25.50 | 24.96 | 25.27 | 20,308 | +0.24(+0.97%) |
Aug 23, 2022 | 25.13 | 25.24 | 24.73 | 25.03 | 13,246 | +0.02(+0.07%) |
Aug 22, 2022 | 24.99 | 25.29 | 24.77 | 25.01 | 20,048 | -0.08(-0.33%) |
Aug 19, 2022 | 25.02 | 25.60 | 24.95 | 25.10 | 12,367 | -0.35(-1.36%) |
Aug 18, 2022 | 25.12 | 25.68 | 25.12 | 25.44 | 23,903 | +0.50(+2.02%) |
Aug 17, 2022 | 24.99 | 25.06 | 24.43 | 24.94 | 19,666 | -0.22(-0.89%) |
Aug 16, 2022 | 25.05 | 25.27 | 24.77 | 25.16 | 29,882 | +0.20(+0.79%) |
Aug 15, 2022 | 24.70 | 25.10 | 24.13 | 24.97 | 20,920 | +0.12(+0.49%) |
Aug 12, 2022 | 24.40 | 25.02 | 24.25 | 24.85 | 15,528 | +0.49(+2.03%) |
Aug 11, 2022 | 24.41 | 24.54 | 24.33 | 24.35 | 12,095 | +0.02(+0.08%) |
Aug 10, 2022 | 24.54 | 24.64 | 24.23 | 24.33 | 15,918 | +0.10(+0.42%) |
Aug 09, 2022 | 24.07 | 24.53 | 24.07 | 24.23 | 13,094 | +0.11(+0.46%) |
Aug 08, 2022 | 24.34 | 24.64 | 24.07 | 24.12 | 17,012 | -0.17(-0.69%) |
Aug 05, 2022 | 23.95 | 24.57 | 23.78 | 24.29 | 22,610 | +0.24(+1.01%) |
Aug 04, 2022 | 24.71 | 24.71 | 23.65 | 24.04 | 40,525 | -0.65(-2.65%) |
Aug 03, 2022 | 24.15 | 24.88 | 24.02 | 24.70 | 28,605 | +0.55(+2.28%) |
Aug 02, 2022 | 23.94 | 24.18 | 23.75 | 24.15 | 28,205 | +0.21(+0.90%) |
Aug 01, 2022 | 23.55 | 24.17 | 23.39 | 23.93 | 20,007 | +0.21(+0.91%) |
Jul 29, 2022 | 23.44 | 23.81 | 23.36 | 23.72 | 37,698 | +0.36(+1.56%) |
Jul 28, 2022 | 23.18 | 23.51 | 23.11 | 23.35 | 24,661 | +0.40(+1.75%) |
Jul 27, 2022 | 22.84 | 23.15 | 22.84 | 22.95 | 18,155 | +0.21(+0.94%) |
Jul 26, 2022 | 22.95 | 23.04 | 22.60 | 22.74 | 28,827 | -0.28(-1.22%) |
Jul 25, 2022 | 22.68 | 23.17 | 22.68 | 23.02 | 24,371 | +0.37(+1.65%) |
Jul 22, 2022 | 23.13 | 23.30 | 22.46 | 22.64 | 12,457 | -0.56(-2.41%) |
Jul 21, 2022 | 22.74 | 23.20 | 22.69 | 23.20 | 28,819 | +0.23(+1.02%) |
Jul 20, 2022 | 22.83 | 22.97 | 22.57 | 22.97 | 16,493 | +0.24(+1.07%) |
Jul 19, 2022 | 22.74 | 22.80 | 22.37 | 22.73 | 11,391 | +0.21(+0.95%) |
Jul 18, 2022 | 22.63 | 22.66 | 22.39 | 22.51 | 20,249 | +0.07(+0.29%) |
Jul 15, 2022 | 22.15 | 22.46 | 21.80 | 22.45 | 12,600 | +0.39(+1.78%) |
Jul 14, 2022 | 22.10 | 22.10 | 21.73 | 22.05 | 19,677 | -0.33(-1.46%) |
Jul 13, 2022 | 22.55 | 22.70 | 22.24 | 22.38 | 12,967 | -0.29(-1.28%) |
Jul 12, 2022 | 22.62 | 22.73 | 22.49 | 22.67 | 25,906 | -0.01(-0.04%) |
Jul 11, 2022 | 22.57 | 22.74 | 22.14 | 22.68 | 17,302 | +0.06(+0.25%) |
Jul 08, 2022 | 22.83 | 23.19 | 22.48 | 22.62 | 20,648 | -0.35(-1.50%) |
Jul 07, 2022 | 22.68 | 22.97 | 22.41 | 22.97 | 46,892 | +0.36(+1.61%) |
Jul 06, 2022 | 22.46 | 22.65 | 22.46 | 22.60 | 35,826 | +0.13(+0.58%) |
Jul 05, 2022 | 22.82 | 22.82 | 21.85 | 22.47 | 34,203 | -0.24(-1.07%) |
Jul 01, 2022 | 22.74 | 22.86 | 22.63 | 22.72 | 91,077 | -0.15(-0.65%) |
Jun 30, 2022 | 22.73 | 22.93 | 21.82 | 22.87 | 121,449 | +0.01(+0.04%) |
Jun 29, 2022 | 22.68 | 22.86 | 22.61 | 22.86 | 31,833 | -0.07(-0.29%) |
Jun 28, 2022 | 22.18 | 23.07 | 22.18 | 22.92 | 40,741 | +0.48(+2.12%) |
Jun 27, 2022 | 22.96 | 23.24 | 22.28 | 22.45 | 33,344 | -0.58(-2.54%) |
Jun 24, 2022 | 22.57 | 23.08 | 22.49 | 23.03 | 19,332 | +0.59(+2.65%) |
Jun 23, 2022 | 22.28 | 22.55 | 22.05 | 22.44 | 29,717 | +0.12(+0.54%) |
Jun 22, 2022 | 22.25 | 22.54 | 22.18 | 22.32 | 37,781 | -0.08(-0.37%) |
Jun 21, 2022 | 21.81 | 22.49 | 21.69 | 22.40 | 159,288 | +0.58(+2.68%) |
Jun 17, 2022 | 21.00 | 21.81 | 20.90 | 21.81 | 276,204 | +0.67(+3.16%) |
Jun 16, 2022 | 21.01 | 21.22 | 20.68 | 21.15 | 82,589 | -0.23(-1.09%) |
Jun 15, 2022 | 21.54 | 21.73 | 21.01 | 21.38 | 49,326 | +0.20(+0.96%) |
Jun 14, 2022 | 21.08 | 21.26 | 20.94 | 21.17 | 55,375 | +0.01(+0.04%) |
Jun 13, 2022 | 21.27 | 21.54 | 20.66 | 21.16 | 95,972 | -0.42(-1.94%) |
Jun 10, 2022 | 21.75 | 21.76 | 21.42 | 21.58 | 17,837 | -0.24(-1.11%) |
Jun 09, 2022 | 22.84 | 22.84 | 21.68 | 21.82 | 39,625 | -0.88(-3.88%) |
Jun 08, 2022 | 22.90 | 23.24 | 22.59 | 22.71 | 191,633 | -0.34(-1.49%) |
Jun 07, 2022 | 22.87 | 23.36 | 22.79 | 23.05 | 21,190 | +0.26(+1.14%) |
Jun 06, 2022 | 22.90 | 23.13 | 22.67 | 22.79 | 23,670 | -0.11(-0.49%) |
Jun 03, 2022 | 23.24 | 23.28 | 22.79 | 22.90 | 15,326 | -0.54(-2.30%) |
Jun 02, 2022 | 23.20 | 23.45 | 22.33 | 23.44 | 48,973 | +0.06(+0.28%) |
Jun 01, 2022 | 23.13 | 23.61 | 22.60 | 23.37 | 31,809 | +0.11(+0.48%) |
May 31, 2022 | 22.58 | 23.29 | 21.81 | 23.26 | 239,890 | +0.69(+3.04%) |
May 27, 2022 | 22.46 | 22.69 | 22.35 | 22.58 | 17,089 | +0.22(+1.00%) |
May 26, 2022 | 22.33 | 22.68 | 22.09 | 22.35 | 63,928 | +0.02(+0.08%) |
May 25, 2022 | 21.80 | 22.45 | 21.80 | 22.33 | 43,397 | +0.44(+1.99%) |
May 24, 2022 | 21.70 | 22.22 | 21.51 | 21.90 | 35,913 | +0.11(+0.51%) |
May 23, 2022 | 21.29 | 21.87 | 21.03 | 21.79 | 29,011 | +0.64(+3.03%) |
May 20, 2022 | 21.30 | 21.42 | 20.85 | 21.15 | 20,616 | -0.20(-0.96%) |
May 19, 2022 | 21.39 | 21.59 | 21.03 | 21.35 | 10,386 | -0.30(-1.37%) |
May 18, 2022 | 21.62 | 21.68 | 21.12 | 21.65 | 14,923 | -0.01(-0.04%) |
May 17, 2022 | 21.48 | 22.00 | 21.32 | 21.66 | 11,107 | +0.19(+0.86%) |
May 16, 2022 | 20.47 | 21.49 | 20.25 | 21.47 | 45,218 | +0.96(+4.66%) |
May 13, 2022 | 20.45 | 20.86 | 20.36 | 20.52 | 18,512 | +0.19(+0.96%) |
May 12, 2022 | 20.66 | 20.69 | 19.79 | 20.32 | 21,059 | -0.15(-0.73%) |
May 11, 2022 | 20.59 | 21.05 | 20.47 | 20.47 | 18,091 | -0.29(-1.39%) |
May 10, 2022 | 21.11 | 21.42 | 20.63 | 20.76 | 18,311 | -0.15(-0.71%) |
May 09, 2022 | 20.98 | 21.06 | 20.75 | 20.90 | 16,150 | -0.12(-0.57%) |
May 06, 2022 | 21.01 | 21.28 | 20.65 | 21.03 | 13,809 | -0.08(-0.40%) |
May 05, 2022 | 21.62 | 21.64 | 20.97 | 21.11 | 13,530 | -0.54(-2.49%) |
May 04, 2022 | 21.75 | 22.04 | 21.35 | 21.65 | 15,534 | +0.00(+0.00%) |
May 03, 2022 | 21.51 | 21.85 | 21.24 | 21.65 | 18,880 | +0.28(+1.30%) |
May 02, 2022 | 20.99 | 21.61 | 20.89 | 21.37 | 16,494 | +0.54(+2.58%) |
Apr 29, 2022 | 21.16 | 21.45 | 20.83 | 20.83 | 14,551 | -0.55(-2.56%) |
Apr 28, 2022 | 21.12 | 21.51 | 21.03 | 21.38 | 9,546 | +0.34(+1.63%) |
Apr 27, 2022 | 21.18 | 21.42 | 21.03 | 21.03 | 15,255 | -0.32(-1.52%) |
Apr 26, 2022 | 21.42 | 21.45 | 20.98 | 21.36 | 19,597 | -0.02(-0.09%) |
Apr 25, 2022 | 20.94 | 21.60 | 20.74 | 21.38 | 29,975 | +0.36(+1.72%) |
Apr 22, 2022 | 21.38 | 21.54 | 20.89 | 21.02 | 28,460 | -0.41(-1.91%) |
Apr 21, 2022 | 21.62 | 21.62 | 21.33 | 21.42 | 20,743 | -0.04(-0.17%) |
Apr 20, 2022 | 21.88 | 21.88 | 21.45 | 21.46 | 31,724 | -0.37(-1.70%) |
Apr 19, 2022 | 21.63 | 22.19 | 21.58 | 21.83 | 23,743 | +0.18(+0.81%) |
Apr 18, 2022 | 21.03 | 21.72 | 21.03 | 21.66 | 22,968 | +0.68(+3.23%) |
Apr 14, 2022 | 21.07 | 21.29 | 20.74 | 20.98 | 43,836 | -0.18(-0.83%) |
Apr 13, 2022 | 20.56 | 21.31 | 20.49 | 21.16 | 31,677 | +0.63(+3.08%) |
Apr 12, 2022 | 20.63 | 21.16 | 20.42 | 20.52 | 28,910 | -0.04(-0.18%) |
Apr 11, 2022 | 21.75 | 21.83 | 20.56 | 20.56 | 83,728 | -1.19(-5.46%) |
Apr 08, 2022 | 22.17 | 22.34 | 21.74 | 21.75 | 22,792 | -0.53(-2.37%) |
Apr 07, 2022 | 22.23 | 22.41 | 22.14 | 22.28 | 27,159 | -0.10(-0.46%) |
Apr 06, 2022 | 22.26 | 22.42 | 21.87 | 22.38 | 27,348 | +0.18(+0.79%) |
Apr 05, 2022 | 22.32 | 22.56 | 21.96 | 22.20 | 47,298 | -0.24(-1.08%) |
Apr 04, 2022 | 22.11 | 22.99 | 21.91 | 22.45 | 53,369 | +0.43(+1.94%) |
Apr 01, 2022 | 21.59 | 22.05 | 21.47 | 22.02 | 42,356 | +0.65(+3.04%) |
Mar 31, 2022 | 21.27 | 21.89 | 20.84 | 21.37 | 47,169 | +0.10(+0.48%) |
Mar 30, 2022 | 21.03 | 21.38 | 20.84 | 21.27 | 23,719 | +0.38(+1.82%) |
Mar 29, 2022 | 20.83 | 21.24 | 20.67 | 20.89 | 38,915 | +0.19(+0.90%) |
Mar 28, 2022 | 20.56 | 20.88 | 20.46 | 20.70 | 10,681 | -0.07(-0.36%) |
Mar 25, 2022 | 20.99 | 21.08 | 20.47 | 20.77 | 18,571 | -0.20(-0.97%) |
Mar 24, 2022 | 21.11 | 21.37 | 20.98 | 20.98 | 9,932 | -0.23(-1.09%) |
Mar 23, 2022 | 21.09 | 21.28 | 20.90 | 21.21 | 28,332 | +0.27(+1.29%) |
Mar 22, 2022 | 20.91 | 20.97 | 20.44 | 20.94 | 17,978 | +0.21(+1.03%) |
Mar 21, 2022 | 21.07 | 21.11 | 20.60 | 20.73 | 16,132 | -0.51(-2.39%) |
Mar 18, 2022 | 20.82 | 21.29 | 20.28 | 21.24 | 69,183 | +0.45(+2.17%) |
Mar 17, 2022 | 21.25 | 21.67 | 20.78 | 20.78 | 29,842 | -0.53(-2.47%) |
Mar 16, 2022 | 20.83 | 21.43 | 20.76 | 21.31 | 44,188 | +0.48(+2.30%) |
Mar 15, 2022 | 20.39 | 20.85 | 20.30 | 20.83 | 53,505 | +0.51(+2.50%) |
Mar 14, 2022 | 19.95 | 20.37 | 19.87 | 20.32 | 43,064 | +0.54(+2.70%) |
Mar 11, 2022 | 20.27 | 20.34 | 19.49 | 19.79 | 26,155 | -0.49(-2.41%) |
Mar 10, 2022 | 19.71 | 20.41 | 19.61 | 20.28 | 33,941 | +0.32(+1.62%) |
Mar 09, 2022 | 19.51 | 20.02 | 19.51 | 19.95 | 49,992 | +0.69(+3.59%) |
Mar 08, 2022 | 19.95 | 19.95 | 19.26 | 19.26 | 54,145 | -1.09(-5.35%) |
Mar 07, 2022 | 19.87 | 20.84 | 19.66 | 20.35 | 45,750 | +0.99(+5.10%) |
Mar 04, 2022 | 19.58 | 19.78 | 19.21 | 19.36 | 30,366 | -0.30(-1.50%) |
Mar 03, 2022 | 19.97 | 20.25 | 19.66 | 19.66 | 15,843 | -0.37(-1.84%) |
Mar 02, 2022 | 19.83 | 20.37 | 19.83 | 20.03 | 16,956 | +0.23(+1.16%) |