Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.49 | 17.80 | 17.49 | 17.77 | 243,000 | +0.38(+2.20%) |
Mar 30, 2023 | 17.76 | 17.78 | 17.29 | 17.39 | 194,904 | -0.23(-1.32%) |
Mar 29, 2023 | 17.90 | 17.90 | 17.27 | 17.62 | 189,512 | -0.07(-0.42%) |
Mar 28, 2023 | 17.44 | 17.71 | 17.20 | 17.70 | 343,115 | +0.21(+1.23%) |
Mar 27, 2023 | 17.67 | 17.71 | 17.39 | 17.49 | 209,988 | +0.11(+0.64%) |
Mar 24, 2023 | 16.86 | 17.39 | 16.86 | 17.37 | 246,569 | +0.42(+2.47%) |
Mar 23, 2023 | 17.19 | 17.55 | 16.90 | 16.95 | 209,464 | -0.14(-0.82%) |
Mar 22, 2023 | 17.23 | 17.51 | 17.09 | 17.09 | 203,916 | -0.17(-0.97%) |
Mar 21, 2023 | 17.21 | 17.71 | 17.20 | 17.26 | 269,050 | +0.47(+2.77%) |
Mar 20, 2023 | 16.94 | 17.15 | 16.67 | 16.80 | 274,041 | +0.00(+0.00%) |
Mar 17, 2023 | 17.21 | 17.23 | 16.67 | 16.80 | 697,764 | -0.56(-3.22%) |
Mar 16, 2023 | 16.66 | 17.70 | 16.59 | 17.35 | 265,885 | +0.46(+2.70%) |
Mar 15, 2023 | 16.75 | 16.99 | 16.61 | 16.90 | 261,999 | -0.38(-2.21%) |
Mar 14, 2023 | 17.32 | 17.54 | 16.97 | 17.28 | 410,765 | +0.37(+2.20%) |
Mar 13, 2023 | 16.61 | 17.23 | 16.44 | 16.91 | 256,276 | -0.20(-1.14%) |
Mar 10, 2023 | 17.84 | 17.87 | 17.05 | 17.10 | 418,001 | -0.90(-5.02%) |
Mar 09, 2023 | 18.48 | 18.65 | 17.89 | 18.01 | 213,945 | -0.56(-3.01%) |
Mar 08, 2023 | 18.44 | 18.67 | 18.29 | 18.57 | 197,484 | +0.15(+0.81%) |
Mar 07, 2023 | 18.63 | 18.70 | 18.31 | 18.42 | 200,377 | -0.25(-1.35%) |
Mar 06, 2023 | 19.38 | 19.38 | 18.47 | 18.67 | 245,343 | -0.71(-3.65%) |
Mar 03, 2023 | 19.22 | 19.38 | 19.01 | 19.38 | 244,151 | +0.16(+0.82%) |
Mar 02, 2023 | 19.27 | 19.39 | 17.70 | 19.22 | 502,368 | -0.82(-4.09%) |
Mar 01, 2023 | 20.36 | 20.36 | 19.85 | 20.04 | 148,832 | -0.24(-1.19%) |
Feb 28, 2023 | 19.92 | 20.37 | 19.88 | 20.28 | 403,400 | +0.48(+2.45%) |
Feb 27, 2023 | 20.07 | 20.26 | 19.73 | 19.80 | 191,485 | -0.23(-1.16%) |
Feb 24, 2023 | 19.94 | 20.08 | 19.76 | 20.03 | 175,981 | -0.23(-1.15%) |
Feb 23, 2023 | 20.25 | 20.35 | 20.03 | 20.26 | 89,719 | +0.19(+0.93%) |
Feb 22, 2023 | 20.08 | 20.32 | 19.89 | 20.07 | 188,268 | -0.01(-0.05%) |
Feb 21, 2023 | 20.35 | 20.35 | 19.98 | 20.08 | 174,664 | -0.37(-1.82%) |
Feb 17, 2023 | 20.49 | 20.55 | 20.22 | 20.46 | 119,460 | +0.10(+0.50%) |
Feb 16, 2023 | 20.17 | 20.71 | 20.09 | 20.35 | 139,017 | -0.16(-0.77%) |
Feb 15, 2023 | 20.16 | 20.58 | 20.09 | 20.51 | 105,096 | +0.17(+0.82%) |
Feb 14, 2023 | 20.61 | 20.67 | 20.20 | 20.35 | 131,744 | -0.40(-1.93%) |
Feb 13, 2023 | 20.35 | 20.83 | 20.33 | 20.75 | 105,294 | +0.36(+1.78%) |
Feb 10, 2023 | 20.04 | 20.52 | 20.00 | 20.38 | 103,308 | +0.26(+1.30%) |
Feb 09, 2023 | 20.74 | 20.96 | 19.99 | 20.12 | 122,737 | -0.46(-2.22%) |
Feb 08, 2023 | 20.65 | 20.80 | 20.53 | 20.58 | 131,796 | -0.34(-1.65%) |
Feb 07, 2023 | 20.65 | 21.09 | 20.54 | 20.92 | 132,299 | +0.09(+0.45%) |
Feb 06, 2023 | 20.75 | 20.89 | 20.54 | 20.83 | 148,169 | -0.08(-0.40%) |
Feb 03, 2023 | 21.24 | 21.26 | 20.75 | 20.91 | 182,640 | -0.13(-0.62%) |
Feb 02, 2023 | 20.95 | 21.24 | 20.73 | 21.04 | 200,652 | +0.18(+0.85%) |
Feb 01, 2023 | 20.70 | 21.19 | 20.59 | 20.87 | 222,393 | +0.07(+0.36%) |
Jan 31, 2023 | 20.31 | 20.81 | 20.23 | 20.79 | 246,573 | +0.57(+2.81%) |
Jan 30, 2023 | 19.84 | 20.51 | 19.80 | 20.22 | 294,335 | +0.23(+1.17%) |
Jan 27, 2023 | 19.82 | 20.35 | 19.82 | 19.99 | 185,467 | +0.01(+0.05%) |
Jan 26, 2023 | 20.10 | 20.25 | 19.79 | 19.98 | 253,374 | -0.08(-0.42%) |
Jan 25, 2023 | 19.53 | 20.08 | 19.44 | 20.07 | 204,905 | +0.26(+1.32%) |
Jan 24, 2023 | 20.03 | 20.47 | 19.79 | 19.80 | 133,264 | -0.20(-0.98%) |
Jan 23, 2023 | 19.42 | 20.29 | 19.33 | 20.00 | 310,670 | +0.63(+3.27%) |
Jan 20, 2023 | 19.21 | 19.47 | 18.71 | 19.37 | 293,741 | +0.18(+0.92%) |
Jan 19, 2023 | 19.82 | 19.82 | 19.01 | 19.19 | 327,965 | +0.17(+0.88%) |
Jan 18, 2023 | 19.56 | 19.72 | 18.92 | 19.02 | 214,500 | -0.66(-3.36%) |
Jan 17, 2023 | 19.32 | 19.78 | 19.27 | 19.68 | 285,006 | +0.30(+1.57%) |
Jan 13, 2023 | 19.26 | 19.49 | 19.18 | 19.38 | 173,039 | -0.19(-0.99%) |
Jan 12, 2023 | 19.15 | 19.57 | 18.98 | 19.57 | 242,510 | +0.65(+3.46%) |
Jan 11, 2023 | 18.95 | 19.14 | 18.76 | 18.92 | 201,487 | +0.03(+0.15%) |
Jan 10, 2023 | 18.23 | 18.92 | 18.23 | 18.89 | 313,432 | +0.60(+3.27%) |
Jan 09, 2023 | 17.88 | 18.69 | 17.84 | 18.29 | 276,557 | +0.52(+2.90%) |
Jan 06, 2023 | 17.59 | 18.00 | 17.38 | 17.78 | 313,057 | +0.60(+3.48%) |
Jan 05, 2023 | 17.37 | 17.43 | 16.66 | 17.18 | 249,837 | -0.28(-1.58%) |
Jan 04, 2023 | 17.76 | 17.86 | 17.35 | 17.46 | 337,604 | -0.24(-1.35%) |
Jan 03, 2023 | 16.99 | 17.93 | 16.99 | 17.70 | 371,028 | +0.91(+5.43%) |
Dec 30, 2022 | 16.60 | 17.00 | 16.60 | 16.78 | 206,956 | -0.06(-0.33%) |
Dec 29, 2022 | 16.52 | 16.95 | 16.50 | 16.84 | 205,254 | +0.39(+2.35%) |
Dec 28, 2022 | 16.77 | 17.01 | 16.45 | 16.45 | 227,209 | -0.36(-2.14%) |
Dec 27, 2022 | 16.60 | 17.08 | 16.48 | 16.81 | 291,555 | +0.21(+1.28%) |
Dec 23, 2022 | 15.49 | 16.69 | 15.47 | 16.60 | 426,883 | +1.14(+7.39%) |
Dec 22, 2022 | 15.20 | 15.49 | 15.04 | 15.46 | 283,935 | +0.06(+0.42%) |
Dec 21, 2022 | 15.31 | 15.62 | 15.14 | 15.39 | 280,795 | +0.27(+1.77%) |
Dec 20, 2022 | 15.03 | 15.45 | 15.03 | 15.13 | 265,904 | -0.10(-0.67%) |
Dec 19, 2022 | 15.54 | 15.72 | 15.14 | 15.23 | 282,850 | -0.38(-2.42%) |
Dec 16, 2022 | 15.72 | 15.84 | 15.32 | 15.61 | 705,024 | -0.29(-1.85%) |
Dec 15, 2022 | 16.17 | 16.40 | 15.84 | 15.90 | 218,314 | -0.60(-3.63%) |
Dec 14, 2022 | 16.45 | 16.79 | 16.31 | 16.50 | 235,428 | -0.11(-0.67%) |
Dec 13, 2022 | 16.57 | 17.22 | 16.41 | 16.61 | 305,058 | +0.27(+1.63%) |
Dec 12, 2022 | 16.26 | 16.49 | 15.93 | 16.34 | 257,733 | +0.08(+0.51%) |
Dec 09, 2022 | 16.04 | 16.53 | 16.04 | 16.26 | 209,444 | +0.06(+0.34%) |
Dec 08, 2022 | 16.18 | 16.42 | 16.06 | 16.20 | 222,567 | +0.00(+0.00%) |
Dec 07, 2022 | 16.12 | 16.55 | 16.06 | 16.20 | 235,671 | +0.01(+0.06%) |
Dec 06, 2022 | 17.00 | 17.01 | 16.19 | 16.19 | 295,814 | -0.85(-4.97%) |
Dec 05, 2022 | 17.40 | 17.49 | 16.98 | 17.04 | 191,439 | -0.59(-3.34%) |
Dec 02, 2022 | 17.44 | 17.80 | 17.32 | 17.63 | 219,577 | -0.02(-0.10%) |
Dec 01, 2022 | 17.97 | 18.26 | 17.55 | 17.65 | 304,175 | -0.36(-1.99%) |
Nov 30, 2022 | 17.30 | 18.01 | 16.89 | 18.01 | 589,303 | +0.76(+4.43%) |
Nov 29, 2022 | 17.71 | 17.86 | 17.23 | 17.24 | 214,448 | -0.35(-1.99%) |
Nov 28, 2022 | 17.49 | 17.88 | 17.32 | 17.59 | 522,820 | -0.08(-0.47%) |
Nov 25, 2022 | 17.74 | 17.84 | 17.60 | 17.68 | 93,104 | -0.01(-0.05%) |
Nov 23, 2022 | 17.42 | 17.87 | 17.24 | 17.69 | 189,324 | +0.38(+2.18%) |
Nov 22, 2022 | 17.63 | 18.07 | 17.31 | 17.31 | 278,104 | -0.69(-3.84%) |
Nov 21, 2022 | 17.86 | 18.16 | 17.74 | 18.00 | 170,722 | +0.03(+0.15%) |
Nov 18, 2022 | 18.88 | 18.93 | 17.92 | 17.97 | 167,624 | -0.57(-3.08%) |
Nov 17, 2022 | 17.98 | 18.56 | 17.93 | 18.54 | 150,800 | +0.29(+1.61%) |
Nov 16, 2022 | 19.13 | 19.18 | 17.98 | 18.25 | 218,057 | -1.00(-5.21%) |
Nov 15, 2022 | 18.34 | 19.27 | 18.25 | 19.25 | 346,997 | +1.25(+6.96%) |
Nov 14, 2022 | 18.11 | 18.49 | 17.91 | 18.00 | 255,478 | -0.18(-1.01%) |
Nov 11, 2022 | 18.38 | 18.63 | 17.95 | 18.18 | 202,702 | -0.23(-1.25%) |
Nov 10, 2022 | 18.40 | 18.61 | 17.96 | 18.41 | 298,447 | +0.56(+3.15%) |
Nov 09, 2022 | 17.58 | 18.19 | 17.56 | 17.85 | 269,611 | +0.13(+0.73%) |
Nov 08, 2022 | 17.70 | 18.17 | 17.62 | 17.72 | 280,927 | -0.13(-0.72%) |
Nov 07, 2022 | 17.93 | 18.19 | 17.47 | 17.85 | 280,846 | -0.11(-0.62%) |
Nov 04, 2022 | 18.41 | 18.68 | 17.22 | 17.96 | 322,132 | -1.02(-5.38%) |
Nov 03, 2022 | 19.22 | 19.40 | 18.96 | 18.98 | 135,190 | -0.55(-2.83%) |
Nov 02, 2022 | 19.87 | 19.93 | 19.16 | 19.54 | 367,854 | -0.41(-2.08%) |
Nov 01, 2022 | 19.74 | 20.03 | 19.47 | 19.95 | 410,144 | +0.36(+1.83%) |
Oct 31, 2022 | 19.13 | 19.65 | 19.05 | 19.59 | 236,142 | +0.20(+1.04%) |
Oct 28, 2022 | 18.55 | 19.49 | 18.48 | 19.39 | 289,498 | +0.81(+4.36%) |
Oct 27, 2022 | 18.50 | 19.00 | 18.47 | 18.58 | 251,004 | +0.29(+1.56%) |
Oct 26, 2022 | 18.00 | 18.46 | 17.79 | 18.29 | 153,277 | +0.30(+1.69%) |
Oct 25, 2022 | 17.46 | 18.25 | 17.30 | 17.99 | 256,210 | +0.57(+3.28%) |
Oct 24, 2022 | 17.27 | 17.63 | 17.03 | 17.42 | 157,630 | +0.18(+1.07%) |
Oct 21, 2022 | 17.16 | 17.46 | 17.00 | 17.23 | 254,928 | +0.20(+1.19%) |
Oct 20, 2022 | 16.77 | 17.16 | 16.60 | 17.03 | 323,737 | +0.16(+0.93%) |
Oct 19, 2022 | 17.01 | 17.20 | 16.55 | 16.88 | 175,249 | -0.35(-2.03%) |
Oct 18, 2022 | 17.39 | 17.74 | 17.13 | 17.23 | 222,271 | +0.15(+0.90%) |
Oct 17, 2022 | 16.83 | 17.21 | 16.81 | 17.07 | 291,163 | +0.68(+4.16%) |
Oct 14, 2022 | 16.65 | 16.88 | 16.19 | 16.39 | 224,030 | -0.21(-1.26%) |
Oct 13, 2022 | 15.66 | 16.70 | 15.58 | 16.60 | 307,097 | +0.68(+4.28%) |
Oct 12, 2022 | 15.76 | 16.06 | 15.72 | 15.92 | 199,179 | +0.05(+0.34%) |
Oct 11, 2022 | 15.91 | 16.01 | 15.52 | 15.86 | 372,316 | -0.15(-0.96%) |
Oct 10, 2022 | 16.28 | 16.34 | 15.68 | 16.02 | 222,930 | -0.26(-1.62%) |
Oct 07, 2022 | 16.44 | 16.44 | 16.11 | 16.28 | 248,281 | -0.40(-2.40%) |
Oct 06, 2022 | 16.83 | 17.02 | 16.64 | 16.68 | 135,915 | -0.35(-2.03%) |
Oct 05, 2022 | 16.93 | 17.21 | 16.61 | 17.03 | 204,155 | -0.32(-1.83%) |
Oct 04, 2022 | 16.92 | 17.35 | 16.91 | 17.34 | 227,054 | +0.68(+4.09%) |
Oct 03, 2022 | 16.52 | 16.86 | 16.01 | 16.66 | 360,079 | +0.25(+1.55%) |
Sep 30, 2022 | 16.54 | 16.84 | 16.39 | 16.41 | 183,659 | -0.22(-1.31%) |
Sep 29, 2022 | 17.14 | 17.14 | 16.39 | 16.63 | 273,669 | -0.74(-4.24%) |
Sep 28, 2022 | 16.62 | 17.54 | 16.58 | 17.36 | 240,325 | +0.93(+5.64%) |
Sep 27, 2022 | 16.58 | 16.99 | 16.24 | 16.44 | 241,775 | -0.07(-0.44%) |
Sep 26, 2022 | 17.03 | 17.28 | 16.42 | 16.51 | 380,109 | -0.68(-3.96%) |
Sep 23, 2022 | 17.15 | 17.25 | 16.86 | 17.19 | 407,177 | -0.24(-1.36%) |
Sep 22, 2022 | 17.53 | 17.64 | 17.29 | 17.43 | 212,326 | -0.19(-1.08%) |
Sep 21, 2022 | 17.70 | 18.08 | 17.55 | 17.62 | 314,025 | -0.05(-0.31%) |
Sep 20, 2022 | 17.64 | 17.81 | 17.52 | 17.67 | 320,070 | -0.22(-1.22%) |
Sep 19, 2022 | 17.03 | 17.91 | 17.03 | 17.89 | 343,984 | +0.58(+3.36%) |
Sep 16, 2022 | 17.87 | 17.93 | 17.26 | 17.31 | 794,359 | -0.74(-4.08%) |
Sep 15, 2022 | 18.20 | 18.52 | 17.93 | 18.04 | 213,633 | -0.23(-1.24%) |
Sep 14, 2022 | 18.49 | 18.68 | 18.13 | 18.27 | 177,253 | -0.25(-1.37%) |
Sep 13, 2022 | 18.63 | 18.99 | 18.46 | 18.52 | 269,879 | -0.51(-2.67%) |
Sep 12, 2022 | 19.00 | 19.21 | 18.77 | 19.03 | 224,737 | +0.17(+0.92%) |
Sep 09, 2022 | 18.55 | 18.95 | 18.55 | 18.86 | 182,651 | +0.35(+1.91%) |
Sep 08, 2022 | 18.27 | 18.55 | 17.96 | 18.51 | 191,919 | +0.06(+0.34%) |
Sep 07, 2022 | 18.32 | 18.56 | 18.24 | 18.44 | 248,504 | +0.23(+1.25%) |
Sep 06, 2022 | 18.68 | 18.68 | 17.50 | 18.22 | 619,171 | -0.29(-1.57%) |
Sep 02, 2022 | 19.03 | 19.22 | 18.50 | 18.51 | 239,520 | -0.29(-1.55%) |
Sep 01, 2022 | 18.85 | 18.87 | 18.22 | 18.80 | 429,215 | -0.15(-0.82%) |
Aug 31, 2022 | 19.69 | 19.81 | 18.95 | 18.95 | 557,350 | -0.78(-3.96%) |
Aug 30, 2022 | 20.05 | 20.05 | 19.68 | 19.73 | 146,889 | -0.22(-1.09%) |
Aug 29, 2022 | 19.69 | 20.16 | 19.59 | 19.95 | 249,254 | +0.05(+0.27%) |
Aug 26, 2022 | 20.90 | 20.94 | 19.81 | 19.90 | 212,571 | -1.00(-4.78%) |
Aug 25, 2022 | 20.86 | 21.05 | 20.76 | 20.90 | 185,028 | +0.06(+0.31%) |
Aug 24, 2022 | 20.92 | 21.00 | 20.69 | 20.83 | 107,254 | -0.14(-0.65%) |
Aug 23, 2022 | 21.02 | 21.21 | 20.91 | 20.97 | 302,673 | -0.05(-0.26%) |
Aug 22, 2022 | 21.26 | 21.26 | 20.95 | 21.02 | 220,057 | -0.48(-2.24%) |
Aug 19, 2022 | 21.94 | 21.95 | 21.40 | 21.50 | 242,206 | -0.52(-2.35%) |
Aug 18, 2022 | 22.07 | 22.18 | 21.92 | 22.02 | 211,311 | -0.04(-0.16%) |
Aug 17, 2022 | 22.45 | 22.50 | 21.96 | 22.06 | 264,275 | -0.65(-2.84%) |
Aug 16, 2022 | 22.52 | 22.79 | 22.33 | 22.70 | 255,994 | +0.17(+0.77%) |
Aug 15, 2022 | 22.30 | 22.53 | 22.25 | 22.53 | 189,573 | +0.14(+0.61%) |
Aug 12, 2022 | 21.89 | 22.46 | 21.85 | 22.39 | 191,308 | +0.50(+2.28%) |
Aug 11, 2022 | 21.44 | 22.12 | 21.42 | 21.90 | 352,256 | +0.54(+2.51%) |
Aug 10, 2022 | 22.17 | 22.17 | 21.34 | 21.36 | 432,221 | -0.42(-1.92%) |
Aug 09, 2022 | 21.31 | 21.79 | 21.19 | 21.78 | 499,492 | +0.46(+2.17%) |
Aug 08, 2022 | 21.87 | 21.87 | 21.21 | 21.31 | 418,915 | -0.32(-1.47%) |
Aug 05, 2022 | 21.97 | 21.97 | 21.55 | 21.63 | 297,754 | -0.44(-1.98%) |
Aug 04, 2022 | 21.80 | 22.17 | 21.18 | 22.07 | 223,921 | -0.28(-1.26%) |
Aug 03, 2022 | 21.98 | 22.48 | 21.88 | 22.35 | 166,493 | +0.47(+2.16%) |
Aug 02, 2022 | 21.76 | 22.23 | 21.65 | 21.88 | 200,609 | -0.47(-2.11%) |
Aug 01, 2022 | 21.72 | 22.49 | 21.72 | 22.35 | 332,087 | +0.43(+1.95%) |
Jul 29, 2022 | 21.60 | 22.10 | 21.50 | 21.92 | 226,365 | +0.25(+1.13%) |
Jul 28, 2022 | 21.10 | 21.72 | 20.90 | 21.68 | 283,739 | +0.70(+3.33%) |
Jul 27, 2022 | 20.62 | 21.06 | 20.49 | 20.98 | 191,547 | +0.58(+2.85%) |
Jul 26, 2022 | 20.56 | 20.74 | 20.36 | 20.40 | 258,865 | -0.21(-1.01%) |
Jul 25, 2022 | 20.54 | 20.80 | 20.33 | 20.61 | 176,412 | +0.05(+0.22%) |
Jul 22, 2022 | 20.76 | 20.80 | 20.41 | 20.56 | 151,438 | -0.16(-0.79%) |
Jul 21, 2022 | 20.18 | 20.72 | 20.15 | 20.72 | 251,534 | +0.35(+1.69%) |
Jul 20, 2022 | 20.08 | 20.59 | 20.08 | 20.38 | 200,757 | +0.17(+0.85%) |
Jul 19, 2022 | 19.60 | 20.24 | 19.60 | 20.21 | 378,036 | +0.85(+4.41%) |
Jul 18, 2022 | 19.80 | 19.86 | 19.32 | 19.35 | 381,194 | -0.28(-1.42%) |
Jul 15, 2022 | 20.20 | 20.20 | 19.52 | 19.63 | 367,763 | -0.21(-1.04%) |
Jul 14, 2022 | 20.00 | 20.10 | 19.66 | 19.84 | 503,848 | -0.52(-2.56%) |
Jul 13, 2022 | 20.44 | 20.66 | 20.12 | 20.36 | 195,477 | -0.38(-1.82%) |
Jul 12, 2022 | 20.60 | 20.93 | 20.60 | 20.74 | 241,201 | +0.07(+0.35%) |
Jul 11, 2022 | 20.79 | 20.96 | 20.64 | 20.66 | 610,698 | -0.26(-1.25%) |
Jul 08, 2022 | 21.45 | 21.45 | 20.81 | 20.92 | 303,479 | -0.19(-0.89%) |
Jul 07, 2022 | 20.74 | 21.32 | 20.68 | 21.11 | 697,703 | +0.70(+3.43%) |
Jul 06, 2022 | 20.51 | 20.77 | 20.14 | 20.41 | 484,552 | -0.08(-0.39%) |
Jul 05, 2022 | 19.07 | 20.50 | 18.71 | 20.49 | 420,379 | +1.13(+5.85%) |
Jul 01, 2022 | 19.21 | 19.38 | 18.64 | 19.36 | 346,732 | +0.12(+0.61%) |
Jun 30, 2022 | 19.27 | 19.40 | 18.88 | 19.24 | 501,135 | -0.34(-1.74%) |
Jun 29, 2022 | 20.10 | 20.10 | 19.38 | 19.59 | 337,426 | -0.62(-3.07%) |
Jun 28, 2022 | 20.63 | 20.90 | 20.10 | 20.21 | 456,726 | -0.46(-2.22%) |
Jun 27, 2022 | 19.86 | 20.67 | 19.86 | 20.66 | 691,303 | +0.81(+4.07%) |
Jun 24, 2022 | 20.23 | 20.78 | 19.76 | 19.86 | 8,171,232 | -0.19(-0.94%) |
Jun 23, 2022 | 20.21 | 20.77 | 19.99 | 20.04 | 682,509 | -0.25(-1.24%) |
Jun 22, 2022 | 20.40 | 20.71 | 19.75 | 20.30 | 753,870 | -0.32(-1.57%) |
Jun 21, 2022 | 21.00 | 21.62 | 20.51 | 20.62 | 956,898 | -0.22(-1.08%) |
Jun 17, 2022 | 20.12 | 21.19 | 20.12 | 20.84 | 1,007,082 | +0.75(+3.71%) |
Jun 16, 2022 | 20.44 | 20.57 | 19.86 | 20.10 | 646,146 | -0.66(-3.16%) |
Jun 15, 2022 | 20.75 | 21.08 | 20.62 | 20.75 | 593,039 | +0.16(+0.79%) |
Jun 14, 2022 | 19.59 | 20.66 | 19.59 | 20.59 | 579,718 | +0.94(+4.80%) |
Jun 13, 2022 | 20.31 | 20.37 | 19.40 | 19.65 | 662,178 | -1.24(-5.94%) |
Jun 10, 2022 | 20.72 | 21.07 | 20.54 | 20.89 | 580,027 | -0.28(-1.32%) |
Jun 09, 2022 | 21.59 | 21.76 | 21.09 | 21.17 | 491,165 | -0.40(-1.83%) |
Jun 08, 2022 | 21.65 | 21.89 | 21.38 | 21.56 | 463,713 | -0.17(-0.79%) |
Jun 07, 2022 | 22.41 | 22.74 | 21.42 | 21.73 | 750,674 | -0.95(-4.20%) |
Jun 06, 2022 | 21.18 | 23.30 | 21.11 | 22.69 | 1,092,685 | +1.85(+8.88%) |
Jun 03, 2022 | 20.43 | 21.03 | 20.38 | 20.83 | 254,599 | +0.13(+0.65%) |
Jun 02, 2022 | 20.61 | 20.75 | 20.56 | 20.70 | 344,831 | +0.06(+0.30%) |
Jun 01, 2022 | 20.41 | 20.71 | 20.29 | 20.64 | 310,055 | +0.26(+1.28%) |
May 31, 2022 | 20.84 | 20.84 | 20.09 | 20.38 | 1,370,540 | -0.47(-2.24%) |
May 27, 2022 | 20.60 | 20.85 | 20.26 | 20.84 | 614,673 | +0.09(+0.43%) |
May 26, 2022 | 20.21 | 20.84 | 20.21 | 20.75 | 282,516 | +0.67(+3.36%) |
May 25, 2022 | 19.33 | 20.22 | 19.11 | 20.08 | 310,232 | +0.77(+4.00%) |
May 24, 2022 | 19.61 | 19.62 | 18.91 | 19.31 | 263,889 | -0.51(-2.58%) |
May 23, 2022 | 19.62 | 20.12 | 19.57 | 19.82 | 252,857 | +0.32(+1.66%) |
May 20, 2022 | 19.93 | 20.02 | 19.02 | 19.50 | 318,140 | -0.24(-1.23%) |
May 19, 2022 | 19.69 | 20.23 | 19.60 | 19.74 | 322,302 | -0.24(-1.21%) |
May 18, 2022 | 20.56 | 20.86 | 19.73 | 19.98 | 287,413 | -0.82(-3.93%) |
May 17, 2022 | 20.82 | 21.18 | 20.45 | 20.80 | 307,873 | +0.29(+1.40%) |
May 16, 2022 | 20.47 | 20.80 | 20.02 | 20.51 | 293,433 | +0.10(+0.48%) |
May 13, 2022 | 19.27 | 20.57 | 19.27 | 20.41 | 604,234 | +1.46(+7.73%) |
May 12, 2022 | 18.59 | 18.96 | 18.24 | 18.95 | 421,639 | +0.13(+0.67%) |
May 11, 2022 | 18.83 | 19.38 | 18.79 | 18.82 | 353,967 | -0.14(-0.76%) |
May 10, 2022 | 19.68 | 19.78 | 18.68 | 18.97 | 396,670 | -0.66(-3.39%) |
May 09, 2022 | 20.25 | 20.71 | 19.48 | 19.63 | 479,561 | -1.13(-5.45%) |
May 06, 2022 | 19.05 | 20.89 | 18.73 | 20.76 | 769,687 | +2.19(+11.80%) |
May 05, 2022 | 19.10 | 19.10 | 18.30 | 18.57 | 472,664 | -0.57(-3.00%) |
May 04, 2022 | 19.15 | 19.18 | 18.32 | 19.15 | 363,519 | -0.01(-0.05%) |
May 03, 2022 | 19.31 | 19.34 | 18.83 | 19.15 | 315,654 | -0.21(-1.07%) |
May 02, 2022 | 19.71 | 19.72 | 19.16 | 19.36 | 303,910 | -0.28(-1.42%) |
Apr 29, 2022 | 19.88 | 20.22 | 19.57 | 19.64 | 259,586 | -0.31(-1.58%) |
Apr 28, 2022 | 19.50 | 20.08 | 19.24 | 19.95 | 301,421 | +0.58(+3.01%) |
Apr 27, 2022 | 19.41 | 19.79 | 19.27 | 19.37 | 311,980 | -0.05(-0.28%) |
Apr 26, 2022 | 20.16 | 20.26 | 19.36 | 19.42 | 268,572 | -0.84(-4.17%) |
Apr 25, 2022 | 20.44 | 20.46 | 19.88 | 20.27 | 274,974 | -0.20(-0.97%) |
Apr 22, 2022 | 20.94 | 20.98 | 20.29 | 20.47 | 363,283 | -0.58(-2.77%) |
Apr 21, 2022 | 21.38 | 21.61 | 21.00 | 21.05 | 187,555 | -0.21(-0.97%) |
Apr 20, 2022 | 21.46 | 21.61 | 21.22 | 21.26 | 388,118 | -0.16(-0.75%) |
Apr 19, 2022 | 21.16 | 21.47 | 21.12 | 21.42 | 812,488 | +0.31(+1.47%) |
Apr 18, 2022 | 21.16 | 21.47 | 21.07 | 21.11 | 325,155 | -0.13(-0.63%) |
Apr 14, 2022 | 21.20 | 21.44 | 21.20 | 21.24 | 253,942 | -0.01(-0.04%) |
Apr 13, 2022 | 21.07 | 21.34 | 21.07 | 21.25 | 123,680 | +0.10(+0.46%) |
Apr 12, 2022 | 21.22 | 21.43 | 21.07 | 21.15 | 276,533 | +0.04(+0.17%) |
Apr 11, 2022 | 21.53 | 21.79 | 20.99 | 21.12 | 212,754 | -0.55(-2.54%) |
Apr 08, 2022 | 21.28 | 22.23 | 21.06 | 21.67 | 358,193 | +0.79(+3.79%) |
Apr 07, 2022 | 20.72 | 21.02 | 20.45 | 20.88 | 328,379 | +0.10(+0.47%) |
Apr 06, 2022 | 21.44 | 21.52 | 20.77 | 20.78 | 225,132 | -0.91(-4.18%) |
Apr 05, 2022 | 21.82 | 21.96 | 21.55 | 21.68 | 282,254 | -0.04(-0.20%) |
Apr 04, 2022 | 21.50 | 21.83 | 21.36 | 21.73 | 214,076 | +0.18(+0.82%) |