Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 24.25 | 24.25 | 23.52 | 23.67 | 2,197 | -0.02(-0.07%) |
Feb 27, 2023 | 23.85 | 23.85 | 23.33 | 23.69 | 5,272 | -0.12(-0.49%) |
Feb 24, 2023 | 23.99 | 24.06 | 23.80 | 23.80 | 5,713 | +0.65(+2.79%) |
Feb 23, 2023 | 22.68 | 23.18 | 22.59 | 23.16 | 1,805 | +0.15(+0.67%) |
Feb 22, 2023 | 22.98 | 23.01 | 22.89 | 23.00 | 2,018 | -0.02(-0.08%) |
Feb 21, 2023 | 22.70 | 23.02 | 22.70 | 23.02 | 6,535 | +1.11(+5.09%) |
Feb 17, 2023 | 21.92 | 22.30 | 21.90 | 21.90 | 2,984 | +0.21(+0.95%) |
Feb 16, 2023 | 21.59 | 21.70 | 21.25 | 21.70 | 892 | +0.55(+2.60%) |
Feb 15, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 237 | -0.48(-2.22%) |
Feb 14, 2023 | 21.43 | 21.87 | 21.43 | 21.63 | 670 | -0.14(-0.65%) |
Feb 13, 2023 | 22.17 | 22.42 | 21.67 | 21.77 | 11,057 | -0.68(-3.05%) |
Feb 10, 2023 | 22.54 | 22.58 | 22.45 | 22.45 | 7,005 | +0.31(+1.40%) |
Feb 09, 2023 | 21.44 | 22.14 | 21.44 | 22.14 | 2,037 | +0.44(+2.04%) |
Feb 08, 2023 | 21.71 | 21.71 | 21.69 | 21.70 | 1,996 | +0.47(+2.22%) |
Feb 07, 2023 | 21.87 | 22.09 | 21.23 | 21.23 | 2,682 | -0.10(-0.47%) |
Feb 06, 2023 | 21.26 | 21.33 | 21.15 | 21.33 | 577 | +0.25(+1.17%) |
Feb 03, 2023 | 20.60 | 21.20 | 20.31 | 21.08 | 20,289 | +1.08(+5.42%) |
Feb 02, 2023 | 20.25 | 20.41 | 19.93 | 20.00 | 9,404 | -1.04(-4.93%) |
Feb 01, 2023 | 21.84 | 21.99 | 20.84 | 21.04 | 11,391 | -0.61(-2.80%) |
Jan 31, 2023 | 21.99 | 22.08 | 21.64 | 21.64 | 19,729 | -0.74(-3.29%) |
Jan 30, 2023 | 22.12 | 22.38 | 22.09 | 22.38 | 44,191 | +0.46(+2.12%) |
Jan 27, 2023 | 22.05 | 22.05 | 21.63 | 21.92 | 5,409 | -0.36(-1.61%) |
Jan 26, 2023 | 22.31 | 22.37 | 22.27 | 22.27 | 1,957 | -0.34(-1.49%) |
Jan 25, 2023 | 23.21 | 23.21 | 22.61 | 22.61 | 1,381 | -0.28(-1.23%) |
Jan 24, 2023 | 22.98 | 22.98 | 22.89 | 22.89 | 742 | +0.06(+0.26%) |
Jan 23, 2023 | 22.83 | 23.50 | 22.82 | 22.83 | 3,667 | -0.53(-2.28%) |
Jan 20, 2023 | 23.54 | 23.54 | 23.36 | 23.36 | 986 | -1.18(-4.79%) |
Jan 19, 2023 | 24.22 | 24.64 | 24.22 | 24.54 | 61,361 | +0.65(+2.73%) |
Jan 18, 2023 | 22.82 | 23.89 | 22.82 | 23.89 | 1,799 | +0.63(+2.70%) |
Jan 17, 2023 | 23.00 | 23.26 | 23.00 | 23.26 | 2,645 | +0.21(+0.92%) |
Jan 13, 2023 | 23.37 | 23.37 | 23.05 | 23.05 | 4,740 | -0.48(-2.04%) |
Jan 12, 2023 | 24.01 | 24.01 | 23.41 | 23.52 | 6,518 | -0.22(-0.93%) |
Jan 11, 2023 | 24.88 | 24.88 | 23.75 | 23.75 | 7,855 | -0.96(-3.90%) |
Jan 10, 2023 | 25.96 | 25.96 | 24.71 | 24.71 | 17,059 | -0.66(-2.61%) |
Jan 09, 2023 | 25.15 | 25.37 | 24.74 | 25.37 | 11,899 | -0.05(-0.19%) |
Jan 06, 2023 | 25.28 | 25.42 | 25.28 | 25.42 | 1,665 | -1.35(-5.04%) |
Jan 05, 2023 | 26.09 | 26.96 | 26.09 | 26.77 | 3,105 | +0.27(+1.01%) |
Jan 04, 2023 | 26.77 | 27.10 | 26.20 | 26.50 | 3,956 | -0.66(-2.43%) |
Jan 03, 2023 | 26.74 | 27.43 | 26.67 | 27.16 | 1,854 | -0.37(-1.34%) |
Dec 30, 2022 | 27.80 | 27.99 | 27.53 | 27.53 | 2,834 | +0.27(+0.97%) |
Dec 29, 2022 | 27.51 | 27.51 | 27.10 | 27.27 | 14,376 | -1.20(-4.23%) |
Dec 28, 2022 | 27.74 | 28.49 | 27.74 | 28.47 | 4,280 | +0.83(+3.00%) |
Dec 27, 2022 | 27.39 | 27.64 | 27.17 | 27.64 | 7,948 | +0.49(+1.80%) |
Dec 23, 2022 | 27.87 | 27.87 | 27.15 | 27.15 | 9,547 | -0.57(-2.06%) |
Dec 22, 2022 | 27.64 | 27.87 | 27.64 | 27.72 | 4,970 | +0.78(+2.89%) |
Dec 21, 2022 | 26.81 | 26.95 | 26.76 | 26.95 | 2,836 | -0.58(-2.09%) |
Dec 20, 2022 | 28.28 | 28.28 | 27.34 | 27.52 | 3,331 | -0.22(-0.78%) |
Dec 19, 2022 | 27.17 | 27.96 | 27.15 | 27.74 | 10,128 | +1.09(+4.07%) |
Dec 16, 2022 | 26.63 | 26.96 | 26.63 | 26.65 | 990 | +0.44(+1.68%) |
Dec 15, 2022 | 26.03 | 26.40 | 25.96 | 26.21 | 5,663 | +1.42(+5.72%) |
Dec 14, 2022 | 24.23 | 24.79 | 24.23 | 24.79 | 658 | +0.34(+1.39%) |
Dec 13, 2022 | 24.08 | 24.60 | 24.08 | 24.45 | 1,114 | -0.29(-1.17%) |
Dec 12, 2022 | 25.39 | 25.48 | 24.74 | 24.74 | 2,501 | -0.64(-2.53%) |
Dec 09, 2022 | 25.21 | 25.40 | 25.05 | 25.39 | 2,670 | +0.30(+1.21%) |
Dec 08, 2022 | 25.55 | 25.55 | 25.08 | 25.08 | 829 | -0.46(-1.81%) |
Dec 07, 2022 | 25.34 | 25.61 | 25.34 | 25.55 | 3,093 | +0.05(+0.20%) |
Dec 06, 2022 | 25.28 | 25.66 | 25.10 | 25.49 | 6,686 | +0.95(+3.86%) |
Dec 05, 2022 | 24.34 | 24.55 | 24.07 | 24.55 | 13,837 | +1.02(+4.35%) |
Dec 02, 2022 | 23.50 | 23.54 | 23.50 | 23.52 | 6,863 | +0.17(+0.71%) |
Dec 01, 2022 | 23.30 | 23.59 | 23.30 | 23.36 | 12,169 | +0.13(+0.56%) |
Nov 30, 2022 | 24.36 | 24.36 | 23.23 | 23.23 | 8,005 | -1.35(-5.49%) |
Nov 29, 2022 | 24.40 | 24.68 | 24.40 | 24.58 | 7,601 | +0.16(+0.67%) |
Nov 28, 2022 | 23.78 | 24.45 | 23.78 | 24.41 | 2,674 | +0.38(+1.60%) |
Nov 25, 2022 | 23.90 | 24.05 | 23.90 | 24.03 | 1,126 | -0.06(-0.26%) |
Nov 23, 2022 | 24.15 | 24.24 | 24.01 | 24.09 | 2,212 | -0.28(-1.13%) |
Nov 22, 2022 | 24.94 | 24.94 | 24.37 | 24.37 | 1,258 | -0.54(-2.15%) |
Nov 21, 2022 | 24.66 | 25.17 | 24.66 | 24.90 | 2,275 | +0.06(+0.23%) |
Nov 18, 2022 | 25.09 | 25.13 | 24.72 | 24.85 | 3,907 | -0.11(-0.45%) |
Nov 17, 2022 | 25.23 | 25.23 | 24.96 | 24.96 | 11,822 | +0.65(+2.67%) |
Nov 16, 2022 | 24.29 | 24.33 | 24.25 | 24.31 | 2,302 | +0.31(+1.29%) |
Nov 15, 2022 | 23.55 | 24.12 | 23.44 | 24.00 | 2,531 | -0.67(-2.72%) |
Nov 14, 2022 | 24.15 | 24.67 | 24.15 | 24.67 | 9,083 | +0.44(+1.81%) |
Nov 11, 2022 | 24.58 | 24.66 | 24.04 | 24.23 | 8,834 | -1.23(-4.82%) |
Nov 10, 2022 | 26.65 | 26.65 | 25.33 | 25.46 | 10,060 | -3.55(-12.25%) |
Nov 09, 2022 | 27.99 | 29.08 | 27.99 | 29.01 | 4,083 | +1.49(+5.41%) |
Nov 08, 2022 | 27.57 | 27.78 | 27.06 | 27.52 | 7,634 | -0.19(-0.70%) |
Nov 07, 2022 | 27.95 | 28.29 | 27.51 | 27.72 | 9,129 | -0.27(-0.96%) |
Nov 04, 2022 | 26.95 | 28.82 | 26.95 | 27.99 | 15,401 | -0.36(-1.28%) |
Nov 03, 2022 | 28.68 | 28.73 | 27.91 | 28.35 | 14,336 | +0.66(+2.39%) |
Nov 02, 2022 | 26.22 | 27.77 | 27.69 | 8,395 | +1.76(+6.78%) | |
Nov 01, 2022 | 24.09 | 25.96 | 24.09 | 25.93 | 6,277 | +0.54(+2.12%) |
Oct 31, 2022 | 24.74 | 25.43 | 24.74 | 25.39 | 11,510 | +0.39(+1.57%) |
Oct 28, 2022 | 26.07 | 26.19 | 25.00 | 25.00 | 5,262 | -0.03(-0.12%) |
Oct 27, 2022 | 24.35 | 25.03 | 24.35 | 25.03 | 4,200 | +0.37(+1.48%) |
Oct 26, 2022 | 24.46 | 24.67 | 23.72 | 24.67 | 2,818 | +0.49(+2.04%) |
Oct 25, 2022 | 24.46 | 24.48 | 24.16 | 24.17 | 5,016 | -0.89(-3.55%) |
Oct 24, 2022 | 25.04 | 25.72 | 25.04 | 25.06 | 2,223 | -0.41(-1.60%) |
Oct 21, 2022 | 26.19 | 26.34 | 25.37 | 25.47 | 7,822 | -1.38(-5.13%) |
Oct 20, 2022 | 26.34 | 26.88 | 25.93 | 26.85 | 7,582 | +0.24(+0.90%) |
Oct 19, 2022 | 26.54 | 26.88 | 25.95 | 26.61 | 7,381 | +0.39(+1.48%) |
Oct 18, 2022 | 26.03 | 26.65 | 25.09 | 26.22 | 27,427 | -0.82(-3.05%) |
Oct 17, 2022 | 27.55 | 27.55 | 26.97 | 27.05 | 45,965 | -1.92(-6.63%) |
Oct 14, 2022 | 26.74 | 28.97 | 26.73 | 28.97 | 8,826 | +1.58(+5.78%) |
Oct 13, 2022 | 29.70 | 30.11 | 27.26 | 27.38 | 13,636 | -0.70(-2.51%) |
Oct 12, 2022 | 28.07 | 28.09 | 27.91 | 28.09 | 2,232 | -0.17(-0.60%) |
Oct 11, 2022 | 27.51 | 28.78 | 27.46 | 28.26 | 25,950 | +0.42(+1.52%) |
Oct 10, 2022 | 27.41 | 28.39 | 27.41 | 27.83 | 24,221 | +0.23(+0.85%) |
Oct 07, 2022 | 26.84 | 28.02 | 26.67 | 27.60 | 31,495 | +1.53(+5.89%) |
Oct 06, 2022 | 26.25 | 26.25 | 25.65 | 26.06 | 24,962 | +0.32(+1.23%) |
Oct 05, 2022 | 25.90 | 26.63 | 25.49 | 25.75 | 204,315 | +0.08(+0.31%) |
Oct 04, 2022 | 26.42 | 26.57 | 25.44 | 25.67 | 24,034 | -1.85(-6.73%) |
Oct 03, 2022 | 28.50 | 28.72 | 27.13 | 27.52 | 12,711 | -1.23(-4.27%) |
Sep 30, 2022 | 28.74 | 28.74 | 27.51 | 28.74 | 12,890 | +0.80(+2.88%) |
Sep 29, 2022 | 27.63 | 28.31 | 27.63 | 27.94 | 10,440 | +1.22(+4.55%) |
Sep 28, 2022 | 28.27 | 28.27 | 26.44 | 26.72 | 22,421 | -1.89(-6.60%) |
Sep 27, 2022 | 26.36 | 28.85 | 26.36 | 28.61 | 18,895 | +0.28(+1.00%) |
Sep 26, 2022 | 28.38 | 28.41 | 27.41 | 28.33 | 15,950 | +0.06(+0.22%) |
Sep 23, 2022 | 27.80 | 28.87 | 27.79 | 28.27 | 15,213 | +1.24(+4.60%) |
Sep 22, 2022 | 26.68 | 27.24 | 26.22 | 27.02 | 11,161 | +1.01(+3.88%) |
Sep 21, 2022 | 24.84 | 26.01 | 24.69 | 26.01 | 3,437 | +1.05(+4.22%) |
Sep 20, 2022 | 24.73 | 25.36 | 24.54 | 24.96 | 35,119 | +0.72(+2.95%) |
Sep 19, 2022 | 25.40 | 25.40 | 24.24 | 24.24 | 13,682 | -0.40(-1.64%) |
Sep 16, 2022 | 24.99 | 25.13 | 24.64 | 24.65 | 8,214 | +0.52(+2.16%) |
Sep 15, 2022 | 23.85 | 24.28 | 23.48 | 24.13 | 4,793 | +0.28(+1.16%) |
Sep 14, 2022 | 24.27 | 24.46 | 23.75 | 23.85 | 11,474 | -0.33(-1.38%) |
Sep 13, 2022 | 22.96 | 24.34 | 22.96 | 24.18 | 11,341 | +2.30(+10.51%) |
Sep 12, 2022 | 21.86 | 22.13 | 21.72 | 21.88 | 13,555 | -0.57(-2.53%) |
Sep 09, 2022 | 22.88 | 22.88 | 22.38 | 22.45 | 10,166 | -0.89(-3.80%) |
Sep 08, 2022 | 24.05 | 24.05 | 23.30 | 23.34 | 3,180 | -0.17(-0.72%) |
Sep 07, 2022 | 24.58 | 24.58 | 23.48 | 23.51 | 8,528 | -1.43(-5.73%) |
Sep 06, 2022 | 24.38 | 25.26 | 24.40 | 24.94 | 8,144 | +0.45(+1.82%) |
Sep 02, 2022 | 23.77 | 24.70 | 23.55 | 24.49 | 16,852 | +0.39(+1.62%) |
Sep 01, 2022 | 24.91 | 25.09 | 24.10 | 24.10 | 34,354 | -0.33(-1.33%) |
Aug 31, 2022 | 24.32 | 24.43 | 23.89 | 24.43 | 15,885 | +0.27(+1.12%) |
Aug 30, 2022 | 23.74 | 24.56 | 23.29 | 24.15 | 24,564 | +0.44(+1.86%) |
Aug 29, 2022 | 24.35 | 24.35 | 23.38 | 23.71 | 220,289 | +0.19(+0.80%) |
Aug 26, 2022 | 21.73 | 23.52 | 21.73 | 23.52 | 6,793 | +1.58(+7.20%) |
Aug 25, 2022 | 22.15 | 22.15 | 21.94 | 21.94 | 2,115 | -0.60(-2.67%) |
Aug 24, 2022 | 22.61 | 22.65 | 22.39 | 22.54 | 7,187 | -0.21(-0.93%) |
Aug 23, 2022 | 22.68 | 22.76 | 22.52 | 22.76 | 7,505 | +0.08(+0.35%) |
Aug 22, 2022 | 22.27 | 22.68 | 22.00 | 22.68 | 14,396 | +1.28(+6.00%) |
Aug 19, 2022 | 21.22 | 21.55 | 21.22 | 21.39 | 3,383 | +0.75(+3.65%) |
Aug 18, 2022 | 20.65 | 20.79 | 20.57 | 20.64 | 2,486 | +0.06(+0.28%) |
Aug 17, 2022 | 20.14 | 20.67 | 20.14 | 20.58 | 2,332 | +0.56(+2.77%) |
Aug 16, 2022 | 19.97 | 20.03 | 19.73 | 20.03 | 1,425 | -0.65(-3.16%) |
Aug 15, 2022 | 20.95 | 20.98 | 20.60 | 20.68 | 13,088 | -0.19(-0.89%) |
Aug 12, 2022 | 21.01 | 21.01 | 20.87 | 20.87 | 1,272 | -0.73(-3.40%) |
Aug 11, 2022 | 20.99 | 21.60 | 20.98 | 21.60 | 4,382 | -0.04(-0.18%) |
Aug 10, 2022 | 21.23 | 21.72 | 21.23 | 21.64 | 10,323 | -1.13(-4.97%) |
Aug 09, 2022 | 22.78 | 22.96 | 22.76 | 22.77 | 4,544 | +0.58(+2.59%) |
Aug 08, 2022 | 22.09 | 22.22 | 22.09 | 22.20 | 4,872 | -0.17(-0.77%) |
Aug 05, 2022 | 22.38 | 22.60 | 22.13 | 22.37 | 5,829 | +0.22(+1.00%) |
Aug 04, 2022 | 22.06 | 22.16 | 21.96 | 22.15 | 4,101 | -0.15(-0.66%) |
Aug 03, 2022 | 22.75 | 22.85 | 22.16 | 22.29 | 21,992 | -1.14(-4.88%) |
Aug 02, 2022 | 23.05 | 23.44 | 22.86 | 23.43 | 15,025 | +0.19(+0.83%) |
Aug 01, 2022 | 23.86 | 23.86 | 23.05 | 23.24 | 2,217 | -0.31(-1.31%) |
Jul 29, 2022 | 23.37 | 24.26 | 23.36 | 23.55 | 30,260 | -1.32(-5.31%) |
Jul 28, 2022 | 25.29 | 25.90 | 24.87 | 24.87 | 5,463 | -0.22(-0.87%) |
Jul 27, 2022 | 25.88 | 26.22 | 25.07 | 25.09 | 8,058 | -1.76(-6.55%) |
Jul 26, 2022 | 27.06 | 27.06 | 26.36 | 26.85 | 15,807 | +1.52(+6.00%) |
Jul 25, 2022 | 25.06 | 25.55 | 25.06 | 25.33 | 32,666 | +0.27(+1.07%) |
Jul 22, 2022 | 24.73 | 25.18 | 24.04 | 25.06 | 14,148 | +0.45(+1.85%) |
Jul 21, 2022 | 24.77 | 25.32 | 24.61 | 24.61 | 23,600 | -0.32(-1.29%) |
Jul 20, 2022 | 25.32 | 25.32 | 24.88 | 24.93 | 10,535 | -1.04(-3.99%) |
Jul 19, 2022 | 26.53 | 26.53 | 25.92 | 25.97 | 15,638 | -1.57(-5.69%) |
Jul 18, 2022 | 26.56 | 27.53 | 26.56 | 27.53 | 15,228 | -0.18(-0.65%) |
Jul 15, 2022 | 27.84 | 28.23 | 27.44 | 27.71 | 5,250 | -1.20(-4.15%) |
Jul 14, 2022 | 30.13 | 30.13 | 28.91 | 28.91 | 6,126 | +0.06(+0.22%) |
Jul 13, 2022 | 30.78 | 30.78 | 28.55 | 28.85 | 14,161 | -0.35(-1.20%) |
Jul 12, 2022 | 29.35 | 29.35 | 28.17 | 29.20 | 4,624 | +0.16(+0.55%) |
Jul 11, 2022 | 28.86 | 29.04 | 28.65 | 29.04 | 9,954 | +1.15(+4.12%) |
Jul 08, 2022 | 27.80 | 27.93 | 27.43 | 27.89 | 12,373 | +0.12(+0.42%) |
Jul 07, 2022 | 28.81 | 28.81 | 27.69 | 27.78 | 6,903 | -0.82(-2.87%) |
Jul 06, 2022 | 27.77 | 28.86 | 27.77 | 28.60 | 3,011 | +0.26(+0.93%) |
Jul 05, 2022 | 29.58 | 30.47 | 28.30 | 28.33 | 6,376 | -1.19(-4.03%) |
Jul 01, 2022 | 31.09 | 31.09 | 29.47 | 29.52 | 3,536 | -1.17(-3.81%) |
Jun 30, 2022 | 31.34 | 31.48 | 30.25 | 30.69 | 11,937 | +0.74(+2.46%) |
Jun 29, 2022 | 30.23 | 30.33 | 29.74 | 29.95 | 12,562 | -0.17(-0.57%) |
Jun 28, 2022 | 27.85 | 30.12 | 27.51 | 30.12 | 10,856 | +1.93(+6.83%) |
Jun 27, 2022 | 27.80 | 28.52 | 27.80 | 28.20 | 6,044 | +0.36(+1.30%) |
Jun 24, 2022 | 29.63 | 29.63 | 27.84 | 27.84 | 28,536 | -1.79(-6.04%) |
Jun 23, 2022 | 30.06 | 30.69 | 29.63 | 29.63 | 7,337 | -1.14(-3.71%) |
Jun 22, 2022 | 30.85 | 30.85 | 29.97 | 30.77 | 4,384 | +0.01(+0.03%) |
Jun 21, 2022 | 30.12 | 30.85 | 30.12 | 30.76 | 33,516 | -0.71(-2.25%) |
Jun 17, 2022 | 32.82 | 32.82 | 31.20 | 31.47 | 53,872 | -0.94(-2.90%) |
Jun 16, 2022 | 31.87 | 32.88 | 31.63 | 32.41 | 102,052 | +2.37(+7.88%) |
Jun 15, 2022 | 31.02 | 31.39 | 28.62 | 30.04 | 366,906 | -1.85(-5.80%) |
Jun 14, 2022 | 30.89 | 32.15 | 30.75 | 31.89 | 29,455 | +0.70(+2.24%) |
Jun 13, 2022 | 31.30 | 31.68 | 30.10 | 31.19 | 42,199 | +2.48(+8.65%) |
Jun 10, 2022 | 27.43 | 28.87 | 27.41 | 28.71 | 41,639 | +1.79(+6.66%) |
Jun 09, 2022 | 25.88 | 26.91 | 25.72 | 26.91 | 20,292 | +1.25(+4.85%) |
Jun 08, 2022 | 25.31 | 25.77 | 25.23 | 25.67 | 20,333 | +0.25(+0.98%) |
Jun 07, 2022 | 26.13 | 26.21 | 25.25 | 25.42 | 34,860 | +0.12(+0.49%) |
Jun 06, 2022 | 24.72 | 25.40 | 24.49 | 25.29 | 327,412 | -0.10(-0.38%) |
Jun 03, 2022 | 25.48 | 25.59 | 25.26 | 25.39 | 4,558 | +0.71(+2.87%) |
Jun 02, 2022 | 25.98 | 26.17 | 24.66 | 24.68 | 15,171 | -1.29(-4.98%) |
Jun 01, 2022 | 25.43 | 26.22 | 25.06 | 25.97 | 8,117 | +0.62(+2.46%) |
May 31, 2022 | 25.23 | 26.25 | 25.13 | 25.35 | 16,477 | -0.51(-1.98%) |
May 27, 2022 | 26.24 | 26.60 | 25.86 | 25.86 | 37,697 | -1.09(-4.04%) |
May 26, 2022 | 28.04 | 28.36 | 26.66 | 26.95 | 41,069 | -2.34(-7.98%) |
May 25, 2022 | 31.38 | 31.38 | 29.29 | 29.29 | 8,023 | -1.43(-4.66%) |
May 24, 2022 | 32.47 | 32.47 | 30.42 | 30.72 | 38,089 | +1.10(+3.73%) |
May 23, 2022 | 30.19 | 30.67 | 29.58 | 29.62 | 66,836 | -0.57(-1.90%) |
May 20, 2022 | 29.41 | 31.57 | 29.16 | 30.19 | 20,005 | +0.36(+1.22%) |
May 19, 2022 | 30.57 | 30.57 | 28.89 | 29.83 | 11,867 | -0.08(-0.26%) |
May 18, 2022 | 28.23 | 30.27 | 28.23 | 29.90 | 47,958 | +3.26(+12.23%) |
May 17, 2022 | 26.26 | 27.66 | 26.26 | 26.64 | 20,119 | -0.82(-3.00%) |
May 16, 2022 | 26.68 | 27.58 | 26.50 | 27.47 | 17,995 | +0.51(+1.89%) |
May 13, 2022 | 27.66 | 27.78 | 26.76 | 26.96 | 16,393 | -1.74(-6.05%) |
May 12, 2022 | 30.52 | 30.52 | 27.59 | 28.70 | 9,856 | -0.66(-2.24%) |
May 11, 2022 | 27.91 | 29.35 | 27.45 | 29.35 | 7,508 | +1.36(+4.87%) |
May 10, 2022 | 27.53 | 28.66 | 27.03 | 27.99 | 18,293 | +0.22(+0.79%) |
May 09, 2022 | 27.74 | 27.93 | 26.72 | 27.77 | 4,644 | +1.57(+6.00%) |
May 06, 2022 | 26.36 | 26.75 | 25.50 | 26.20 | 16,322 | +0.74(+2.91%) |
May 05, 2022 | 23.35 | 25.74 | 23.35 | 25.46 | 9,374 | +2.19(+9.42%) |
May 04, 2022 | 25.05 | 25.11 | 23.27 | 23.27 | 10,446 | -1.07(-4.38%) |
May 03, 2022 | 23.67 | 24.61 | 23.67 | 24.34 | 826 | +0.21(+0.88%) |
May 02, 2022 | 25.21 | 25.21 | 24.12 | 24.12 | 24,372 | -0.39(-1.59%) |
Apr 29, 2022 | 23.60 | 24.53 | 23.52 | 24.51 | 17,393 | +2.64(+12.07%) |
Apr 28, 2022 | 22.77 | 22.77 | 21.80 | 21.87 | 2,577 | -0.88(-3.86%) |
Apr 27, 2022 | 22.66 | 23.04 | 22.19 | 22.75 | 5,185 | +0.25(+1.12%) |
Apr 26, 2022 | 21.47 | 22.50 | 21.47 | 22.50 | 4,776 | +1.36(+6.41%) |
Apr 25, 2022 | 22.04 | 22.08 | 21.14 | 21.14 | 4,599 | -0.44(-2.05%) |
Apr 22, 2022 | 20.70 | 21.59 | 20.70 | 21.59 | 2,530 | +1.04(+5.04%) |
Apr 21, 2022 | 19.36 | 20.59 | 19.33 | 20.55 | 5,289 | +0.91(+4.63%) |
Apr 20, 2022 | 19.55 | 19.67 | 19.46 | 19.64 | 2,246 | +0.61(+3.18%) |
Apr 19, 2022 | 20.49 | 20.49 | 18.96 | 19.03 | 7,941 | -1.17(-5.80%) |
Apr 18, 2022 | 19.84 | 20.30 | 19.84 | 20.21 | 2,665 | +0.32(+1.60%) |
Apr 14, 2022 | 19.57 | 19.89 | 19.50 | 19.89 | 1,036 | +0.41(+2.09%) |
Apr 13, 2022 | 20.36 | 20.36 | 19.46 | 19.48 | 10,685 | -0.95(-4.65%) |
Apr 12, 2022 | 20.28 | 20.43 | 19.71 | 20.43 | 5,069 | +0.08(+0.37%) |
Apr 11, 2022 | 20.55 | 20.55 | 20.07 | 20.36 | 5,927 | +0.45(+2.26%) |
Apr 08, 2022 | 19.90 | 20.03 | 19.51 | 19.91 | 2,093 | +0.18(+0.90%) |
Apr 07, 2022 | 20.07 | 20.28 | 19.61 | 19.73 | 3,614 | -0.07(-0.36%) |
Apr 06, 2022 | 19.86 | 20.13 | 19.80 | 19.80 | 7,408 | +0.59(+3.10%) |
Apr 05, 2022 | 18.78 | 19.30 | 18.78 | 19.20 | 3,952 | +0.52(+2.79%) |
Apr 04, 2022 | 19.09 | 19.09 | 18.68 | 18.68 | 4,226 | -0.52(-2.72%) |
Apr 01, 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 179 | -0.02(-0.11%) |
Mar 31, 2022 | 19.67 | 19.67 | 18.82 | 19.23 | 1,187 | +0.50(+2.68%) |
Mar 30, 2022 | 18.34 | 18.73 | 18.34 | 18.73 | 1,559 | +0.51(+2.82%) |
Mar 29, 2022 | 18.40 | 18.40 | 18.04 | 18.21 | 4,738 | -0.65(-3.46%) |
Mar 28, 2022 | 19.17 | 19.17 | 18.86 | 18.86 | 609 | -0.48(-2.51%) |
Mar 25, 2022 | 19.32 | 19.61 | 19.32 | 19.35 | 604 | +0.02(+0.08%) |
Mar 24, 2022 | 19.76 | 19.76 | 19.33 | 19.33 | 633 | -0.27(-1.37%) |
Mar 23, 2022 | 19.25 | 19.60 | 19.22 | 19.60 | 3,807 | +0.53(+2.77%) |
Mar 22, 2022 | 19.25 | 19.25 | 19.00 | 19.08 | 1,060 | -0.52(-2.65%) |
Mar 21, 2022 | 19.14 | 19.87 | 19.14 | 19.59 | 10,029 | +0.43(+2.25%) |
Mar 18, 2022 | 20.40 | 20.40 | 19.10 | 19.16 | 3,716 | -0.64(-3.22%) |
Mar 17, 2022 | 20.17 | 20.17 | 19.80 | 19.80 | 8,889 | -0.59(-2.89%) |
Mar 16, 2022 | 20.76 | 21.32 | 20.39 | 20.39 | 20,177 | -1.07(-4.99%) |
Mar 15, 2022 | 22.04 | 22.04 | 21.35 | 21.46 | 2,303 | -1.37(-6.00%) |
Mar 14, 2022 | 22.72 | 23.02 | 22.03 | 22.83 | 1,885 | +0.38(+1.71%) |
Mar 11, 2022 | 21.41 | 22.45 | 21.28 | 22.45 | 1,223 | +0.62(+2.86%) |
Mar 10, 2022 | 23.00 | 21.82 | 21.82 | 2,620 | -0.84(-3.69%) | |
Mar 09, 2022 | 23.67 | 23.67 | 21.91 | 22.66 | 2,761 | -0.96(-4.08%) |
Mar 08, 2022 | 23.50 | 23.84 | 22.48 | 23.62 | 2,206 | +0.14(+0.62%) |
Mar 07, 2022 | 21.79 | 23.48 | 21.58 | 23.48 | 5,991 | +1.78(+8.19%) |
Mar 04, 2022 | 21.49 | 22.02 | 21.42 | 21.70 | 2,521 | +0.65(+3.08%) |
Mar 03, 2022 | 20.11 | 21.15 | 19.97 | 21.05 | 1,413 | +0.63(+3.10%) |
Mar 02, 2022 | 20.84 | 20.84 | 20.30 | 20.42 | 1,020 | -0.59(-2.80%) |