Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.42 | 21.07 | 20.33 | 20.83 | 247,827 | +0.46(+2.24%) |
Mar 30, 2023 | 20.54 | 20.63 | 20.35 | 20.37 | 231,146 | +0.02(+0.10%) |
Mar 29, 2023 | 20.50 | 20.61 | 20.32 | 20.35 | 206,242 | +0.05(+0.24%) |
Mar 28, 2023 | 20.22 | 20.55 | 20.18 | 20.30 | 157,403 | +0.06(+0.29%) |
Mar 27, 2023 | 20.55 | 20.71 | 19.87 | 20.25 | 244,359 | -0.21(-1.02%) |
Mar 24, 2023 | 19.73 | 20.54 | 19.66 | 20.45 | 241,820 | +0.58(+2.89%) |
Mar 23, 2023 | 20.55 | 20.55 | 19.86 | 19.88 | 285,782 | -0.59(-2.86%) |
Mar 22, 2023 | 20.69 | 20.86 | 20.26 | 20.46 | 469,157 | -0.19(-0.91%) |
Mar 21, 2023 | 20.73 | 20.80 | 20.54 | 20.65 | 830,522 | +0.23(+1.12%) |
Mar 20, 2023 | 20.38 | 20.51 | 20.23 | 20.42 | 164,928 | +0.18(+0.88%) |
Mar 17, 2023 | 20.29 | 20.33 | 20.00 | 20.25 | 377,855 | -0.09(-0.44%) |
Mar 16, 2023 | 20.29 | 20.69 | 20.05 | 20.33 | 324,574 | -0.02(-0.12%) |
Mar 15, 2023 | 20.00 | 20.55 | 19.68 | 20.36 | 239,509 | +0.10(+0.49%) |
Mar 14, 2023 | 20.64 | 20.75 | 19.97 | 20.26 | 177,569 | +0.00(+0.00%) |
Mar 13, 2023 | 20.27 | 20.91 | 20.23 | 20.26 | 153,392 | -0.26(-1.25%) |
Mar 10, 2023 | 21.28 | 21.32 | 20.27 | 20.52 | 265,717 | -0.90(-4.20%) |
Mar 09, 2023 | 22.28 | 22.28 | 21.28 | 21.42 | 132,261 | -0.86(-3.86%) |
Mar 08, 2023 | 22.54 | 22.65 | 21.97 | 22.28 | 102,102 | -0.19(-0.84%) |
Mar 07, 2023 | 22.62 | 22.74 | 22.45 | 22.47 | 117,363 | -0.16(-0.70%) |
Mar 06, 2023 | 23.15 | 23.15 | 22.49 | 22.62 | 328,659 | -0.57(-2.47%) |
Mar 03, 2023 | 23.34 | 23.37 | 23.08 | 23.20 | 98,132 | -0.06(-0.25%) |
Mar 02, 2023 | 23.04 | 23.69 | 22.96 | 23.26 | 139,880 | +0.11(+0.47%) |
Mar 01, 2023 | 23.59 | 23.74 | 23.08 | 23.15 | 139,306 | -0.48(-2.05%) |
Feb 28, 2023 | 23.54 | 23.75 | 22.81 | 23.63 | 330,292 | +0.08(+0.34%) |
Feb 27, 2023 | 23.79 | 24.11 | 23.46 | 23.55 | 155,068 | -0.17(-0.71%) |
Feb 24, 2023 | 22.03 | 23.86 | 21.74 | 23.72 | 407,066 | +2.34(+10.96%) |
Feb 23, 2023 | 21.32 | 21.67 | 21.13 | 21.38 | 174,513 | +0.09(+0.42%) |
Feb 22, 2023 | 21.27 | 21.65 | 21.21 | 21.29 | 111,517 | +0.13(+0.61%) |
Feb 21, 2023 | 21.44 | 21.44 | 21.07 | 21.16 | 154,624 | -0.40(-1.84%) |
Feb 17, 2023 | 21.44 | 21.79 | 21.21 | 21.56 | 345,759 | +0.21(+0.97%) |
Feb 16, 2023 | 21.82 | 21.93 | 21.14 | 21.35 | 176,660 | -0.55(-2.53%) |
Feb 15, 2023 | 21.27 | 22.14 | 21.20 | 21.90 | 535,617 | +0.53(+2.50%) |
Feb 14, 2023 | 22.11 | 22.12 | 21.33 | 21.37 | 141,615 | -0.77(-3.48%) |
Feb 13, 2023 | 22.35 | 22.60 | 22.11 | 22.14 | 121,422 | -0.32(-1.41%) |
Feb 10, 2023 | 22.27 | 22.51 | 22.26 | 22.46 | 145,295 | +0.19(+0.84%) |
Feb 09, 2023 | 22.28 | 22.44 | 22.10 | 22.27 | 93,647 | +0.17(+0.76%) |
Feb 08, 2023 | 22.82 | 22.92 | 21.99 | 22.10 | 124,146 | -0.91(-3.95%) |
Feb 07, 2023 | 23.30 | 23.30 | 22.75 | 23.01 | 164,310 | -0.51(-2.19%) |
Feb 06, 2023 | 23.24 | 23.73 | 23.08 | 23.52 | 160,160 | +0.00(+0.00%) |
Feb 03, 2023 | 23.63 | 24.21 | 23.48 | 23.52 | 271,950 | -0.33(-1.37%) |
Feb 02, 2023 | 23.61 | 23.89 | 23.53 | 23.85 | 94,756 | +0.33(+1.39%) |
Feb 01, 2023 | 22.96 | 23.77 | 22.81 | 23.52 | 224,012 | +0.57(+2.50%) |
Jan 31, 2023 | 22.61 | 23.09 | 22.61 | 22.95 | 166,499 | +0.36(+1.58%) |
Jan 30, 2023 | 22.44 | 22.92 | 22.44 | 22.59 | 131,578 | +0.06(+0.26%) |
Jan 27, 2023 | 22.50 | 22.88 | 22.50 | 22.53 | 109,784 | +0.04(+0.18%) |
Jan 26, 2023 | 22.46 | 22.64 | 22.31 | 22.50 | 109,607 | -0.01(-0.04%) |
Jan 25, 2023 | 21.99 | 22.55 | 21.87 | 22.50 | 103,830 | +0.43(+1.93%) |
Jan 24, 2023 | 22.59 | 22.76 | 21.98 | 22.08 | 88,323 | -0.55(-2.45%) |
Jan 23, 2023 | 22.29 | 22.91 | 22.29 | 22.63 | 71,982 | +0.16(+0.70%) |
Jan 20, 2023 | 21.90 | 22.58 | 21.70 | 22.48 | 252,952 | +0.68(+3.13%) |
Jan 19, 2023 | 21.28 | 22.02 | 21.26 | 21.79 | 130,267 | +0.43(+1.99%) |
Jan 18, 2023 | 21.89 | 22.10 | 21.36 | 21.37 | 109,582 | -0.47(-2.17%) |
Jan 17, 2023 | 21.90 | 22.08 | 21.73 | 21.84 | 109,039 | +0.11(+0.50%) |
Jan 13, 2023 | 21.03 | 21.75 | 20.90 | 21.73 | 85,403 | +0.60(+2.85%) |
Jan 12, 2023 | 21.16 | 21.36 | 20.91 | 21.13 | 60,963 | +0.15(+0.71%) |
Jan 11, 2023 | 21.02 | 21.11 | 20.82 | 20.98 | 67,781 | +0.00(+0.00%) |
Jan 10, 2023 | 21.12 | 21.36 | 20.94 | 20.98 | 74,198 | -0.26(-1.21%) |
Jan 09, 2023 | 22.09 | 22.13 | 21.23 | 21.24 | 199,229 | -0.71(-3.24%) |
Jan 06, 2023 | 21.79 | 22.27 | 21.79 | 21.95 | 120,617 | +0.19(+0.86%) |
Jan 05, 2023 | 21.56 | 21.93 | 21.32 | 21.76 | 108,547 | +0.12(+0.55%) |
Jan 04, 2023 | 21.52 | 21.87 | 21.23 | 21.64 | 226,522 | +0.23(+1.06%) |
Jan 03, 2023 | 21.52 | 21.75 | 20.93 | 21.42 | 190,461 | +0.03(+0.14%) |
Dec 30, 2022 | 20.07 | 21.69 | 20.07 | 21.39 | 346,801 | +1.12(+5.51%) |
Dec 29, 2022 | 19.87 | 20.30 | 19.67 | 20.27 | 318,131 | +0.47(+2.40%) |
Dec 28, 2022 | 19.88 | 20.02 | 19.71 | 19.80 | 164,282 | -0.03(-0.15%) |
Dec 27, 2022 | 19.83 | 20.13 | 19.67 | 19.83 | 150,100 | -0.03(-0.15%) |
Dec 23, 2022 | 19.44 | 19.95 | 19.31 | 19.86 | 156,949 | +0.44(+2.29%) |
Dec 22, 2022 | 19.18 | 19.42 | 18.75 | 19.41 | 906,077 | +0.02(+0.10%) |
Dec 21, 2022 | 19.51 | 19.66 | 19.35 | 19.39 | 96,991 | +0.10(+0.51%) |
Dec 20, 2022 | 19.20 | 19.41 | 18.95 | 19.29 | 212,730 | +0.00(+0.00%) |
Dec 19, 2022 | 19.76 | 19.76 | 18.91 | 19.29 | 208,960 | -0.39(-1.96%) |
Dec 16, 2022 | 19.70 | 19.96 | 19.47 | 19.68 | 172,807 | -0.25(-1.24%) |
Dec 15, 2022 | 20.12 | 20.13 | 19.50 | 19.92 | 171,602 | -0.35(-1.71%) |
Dec 14, 2022 | 20.61 | 20.61 | 20.21 | 20.27 | 175,528 | -0.33(-1.58%) |
Dec 13, 2022 | 20.87 | 20.94 | 20.35 | 20.60 | 249,144 | +0.13(+0.63%) |
Dec 12, 2022 | 21.02 | 21.02 | 20.45 | 20.47 | 129,327 | -0.57(-2.72%) |
Dec 09, 2022 | 20.72 | 21.22 | 20.67 | 21.04 | 173,362 | +0.25(+1.19%) |
Dec 08, 2022 | 20.64 | 20.99 | 20.33 | 20.79 | 164,249 | +0.04(+0.19%) |
Dec 07, 2022 | 20.86 | 21.09 | 20.54 | 20.75 | 157,622 | -0.20(-0.94%) |
Dec 06, 2022 | 21.45 | 21.45 | 20.70 | 20.95 | 164,514 | -0.54(-2.52%) |
Dec 05, 2022 | 21.58 | 21.79 | 21.23 | 21.49 | 104,495 | -0.17(-0.77%) |
Dec 02, 2022 | 21.39 | 21.81 | 21.18 | 21.66 | 128,590 | +0.03(+0.14%) |
Dec 01, 2022 | 21.67 | 22.14 | 21.46 | 21.63 | 112,722 | -0.08(-0.36%) |
Nov 30, 2022 | 21.12 | 21.71 | 20.72 | 21.71 | 126,187 | +0.53(+2.51%) |
Nov 29, 2022 | 20.74 | 21.29 | 20.69 | 21.18 | 86,416 | +0.38(+1.85%) |
Nov 28, 2022 | 20.74 | 21.22 | 20.74 | 20.79 | 132,293 | -0.18(-0.85%) |
Nov 25, 2022 | 21.41 | 21.52 | 20.95 | 20.97 | 47,996 | -0.46(-2.16%) |
Nov 23, 2022 | 21.17 | 21.46 | 21.08 | 21.43 | 94,354 | +0.28(+1.30%) |
Nov 22, 2022 | 21.26 | 21.34 | 20.98 | 21.16 | 76,616 | +0.04(+0.19%) |
Nov 21, 2022 | 21.34 | 21.34 | 21.01 | 21.12 | 99,117 | -0.11(-0.51%) |
Nov 18, 2022 | 21.39 | 21.76 | 21.08 | 21.23 | 89,926 | +0.17(+0.80%) |
Nov 17, 2022 | 20.82 | 21.10 | 20.28 | 21.06 | 98,455 | +0.06(+0.28%) |
Nov 16, 2022 | 21.10 | 21.45 | 20.81 | 21.00 | 102,704 | -0.16(-0.75%) |
Nov 15, 2022 | 21.36 | 22.05 | 20.87 | 21.16 | 190,238 | +0.19(+0.89%) |
Nov 14, 2022 | 21.00 | 21.23 | 20.57 | 20.97 | 314,137 | -0.17(-0.79%) |
Nov 11, 2022 | 21.14 | 21.50 | 20.71 | 21.14 | 219,197 | -0.18(-0.83%) |
Nov 10, 2022 | 21.08 | 21.75 | 20.60 | 21.32 | 214,452 | +0.65(+3.15%) |
Nov 09, 2022 | 21.44 | 21.52 | 20.41 | 20.66 | 207,372 | -0.98(-4.51%) |
Nov 08, 2022 | 22.17 | 22.17 | 21.45 | 21.64 | 142,200 | -0.53(-2.40%) |
Nov 07, 2022 | 22.17 | 22.44 | 21.94 | 22.17 | 96,464 | +0.00(+0.00%) |
Nov 04, 2022 | 22.11 | 22.41 | 21.78 | 22.17 | 103,218 | +0.29(+1.31%) |
Nov 03, 2022 | 21.92 | 22.37 | 21.73 | 21.89 | 104,382 | -0.16(-0.72%) |
Nov 02, 2022 | 22.54 | 22.03 | 22.05 | 147,262 | -0.72(-3.16%) | |
Nov 01, 2022 | 23.43 | 23.61 | 22.56 | 22.76 | 177,341 | -0.46(-1.99%) |
Oct 31, 2022 | 22.97 | 23.43 | 22.54 | 23.23 | 239,924 | +0.13(+0.55%) |
Oct 28, 2022 | 22.81 | 23.42 | 22.79 | 23.10 | 126,200 | -0.05(-0.21%) |
Oct 27, 2022 | 23.32 | 23.90 | 22.88 | 23.15 | 167,369 | -0.12(-0.51%) |
Oct 26, 2022 | 21.60 | 23.72 | 21.44 | 23.27 | 484,995 | +1.81(+8.46%) |
Oct 25, 2022 | 20.45 | 21.81 | 20.45 | 21.45 | 291,627 | +1.24(+6.15%) |
Oct 24, 2022 | 20.48 | 20.64 | 20.06 | 20.21 | 154,708 | -0.15(-0.73%) |
Oct 21, 2022 | 20.28 | 20.46 | 19.98 | 20.36 | 134,849 | +0.12(+0.58%) |
Oct 20, 2022 | 20.29 | 20.58 | 20.07 | 20.24 | 90,485 | +0.10(+0.49%) |
Oct 19, 2022 | 20.37 | 20.58 | 19.86 | 20.14 | 112,025 | -0.33(-1.59%) |
Oct 18, 2022 | 19.99 | 20.90 | 19.65 | 20.47 | 176,619 | +0.68(+3.44%) |
Oct 17, 2022 | 19.19 | 20.29 | 18.89 | 19.79 | 190,133 | -0.97(-4.66%) |
Oct 14, 2022 | 20.77 | 21.28 | 20.67 | 20.75 | 122,164 | -0.18(-0.85%) |
Oct 13, 2022 | 19.59 | 20.99 | 19.57 | 20.93 | 206,706 | +1.10(+5.57%) |
Oct 12, 2022 | 19.40 | 20.04 | 19.19 | 19.83 | 144,366 | +0.37(+1.93%) |
Oct 11, 2022 | 19.45 | 19.69 | 18.98 | 19.45 | 195,400 | -0.26(-1.30%) |
Oct 10, 2022 | 19.87 | 20.50 | 18.55 | 19.71 | 537,729 | -1.23(-5.89%) |
Oct 07, 2022 | 21.43 | 21.71 | 20.90 | 20.94 | 122,158 | -0.50(-2.35%) |
Oct 06, 2022 | 21.46 | 21.46 | 20.92 | 21.44 | 148,299 | +0.00(+0.00%) |
Oct 05, 2022 | 21.30 | 21.64 | 21.01 | 21.44 | 61,855 | -0.16(-0.73%) |
Oct 04, 2022 | 21.78 | 22.03 | 21.37 | 21.60 | 91,884 | +0.02(+0.09%) |
Oct 03, 2022 | 21.06 | 21.77 | 21.06 | 21.58 | 138,336 | +0.65(+3.11%) |
Sep 30, 2022 | 20.68 | 21.22 | 20.53 | 20.93 | 262,791 | +0.28(+1.34%) |
Sep 29, 2022 | 20.56 | 20.68 | 20.17 | 20.65 | 195,331 | +0.05(+0.24%) |
Sep 28, 2022 | 19.98 | 20.92 | 19.87 | 20.61 | 194,014 | +0.62(+3.11%) |
Sep 27, 2022 | 20.20 | 20.56 | 19.81 | 19.98 | 133,495 | -0.16(-0.78%) |
Sep 26, 2022 | 20.22 | 20.61 | 19.95 | 20.14 | 122,978 | -0.08(-0.39%) |
Sep 23, 2022 | 21.17 | 21.17 | 20.05 | 20.22 | 234,442 | -1.16(-5.44%) |
Sep 22, 2022 | 21.50 | 21.62 | 21.34 | 21.38 | 147,977 | -0.24(-1.09%) |
Sep 21, 2022 | 21.92 | 22.05 | 21.58 | 21.62 | 147,214 | -0.23(-1.04%) |
Sep 20, 2022 | 22.22 | 22.26 | 21.69 | 21.85 | 325,301 | -0.54(-2.42%) |
Sep 19, 2022 | 22.03 | 22.52 | 22.03 | 22.39 | 104,937 | +0.21(+0.93%) |
Sep 16, 2022 | 22.48 | 22.51 | 22.11 | 22.18 | 197,820 | -0.46(-2.05%) |
Sep 15, 2022 | 22.33 | 22.88 | 22.28 | 22.65 | 145,983 | +0.06(+0.26%) |
Sep 14, 2022 | 22.55 | 22.71 | 21.91 | 22.59 | 155,258 | +0.06(+0.26%) |
Sep 13, 2022 | 22.87 | 23.25 | 22.26 | 22.53 | 189,196 | -0.84(-3.58%) |
Sep 12, 2022 | 23.82 | 23.86 | 23.27 | 23.36 | 135,835 | -0.24(-1.00%) |
Sep 09, 2022 | 23.09 | 23.67 | 22.95 | 23.60 | 100,102 | +0.44(+1.91%) |
Sep 08, 2022 | 22.88 | 23.30 | 22.68 | 23.16 | 80,313 | +0.04(+0.17%) |
Sep 07, 2022 | 22.58 | 23.34 | 22.39 | 23.12 | 290,663 | +0.52(+2.31%) |
Sep 06, 2022 | 22.81 | 22.93 | 22.47 | 22.60 | 149,349 | -0.26(-1.12%) |
Sep 02, 2022 | 23.20 | 23.31 | 22.76 | 22.85 | 104,042 | -0.14(-0.60%) |
Sep 01, 2022 | 22.75 | 23.04 | 22.64 | 22.99 | 118,595 | +0.06(+0.26%) |
Aug 31, 2022 | 22.69 | 23.14 | 22.55 | 22.93 | 315,314 | +0.02(+0.09%) |
Aug 30, 2022 | 23.34 | 23.34 | 22.78 | 22.91 | 150,491 | -0.38(-1.65%) |
Aug 29, 2022 | 23.44 | 23.52 | 23.19 | 23.30 | 153,567 | -0.33(-1.41%) |
Aug 26, 2022 | 24.00 | 24.12 | 23.49 | 23.63 | 86,815 | -0.29(-1.23%) |
Aug 25, 2022 | 23.59 | 23.99 | 23.34 | 23.92 | 94,599 | +0.30(+1.29%) |
Aug 24, 2022 | 23.56 | 23.81 | 23.23 | 23.62 | 120,995 | -0.12(-0.50%) |
Aug 23, 2022 | 24.34 | 24.78 | 23.61 | 23.74 | 151,463 | -0.83(-3.36%) |
Aug 22, 2022 | 23.62 | 24.69 | 23.51 | 24.56 | 311,279 | +0.90(+3.82%) |
Aug 19, 2022 | 24.29 | 24.29 | 23.47 | 23.66 | 377,187 | -0.75(-3.06%) |
Aug 18, 2022 | 24.38 | 24.64 | 24.06 | 24.41 | 189,683 | +0.30(+1.27%) |
Aug 17, 2022 | 25.14 | 25.14 | 24.04 | 24.10 | 268,491 | -1.36(-5.33%) |
Aug 16, 2022 | 25.27 | 25.74 | 25.07 | 25.46 | 176,985 | +0.18(+0.70%) |
Aug 15, 2022 | 25.11 | 25.93 | 25.00 | 25.28 | 160,187 | +0.09(+0.35%) |
Aug 12, 2022 | 24.78 | 25.25 | 24.64 | 25.19 | 143,342 | +0.66(+2.69%) |
Aug 11, 2022 | 24.49 | 24.69 | 24.07 | 24.53 | 96,656 | +0.38(+1.59%) |
Aug 10, 2022 | 24.10 | 24.37 | 23.89 | 24.15 | 94,356 | +0.19(+0.78%) |
Aug 09, 2022 | 24.66 | 24.66 | 23.76 | 23.96 | 130,507 | -0.75(-3.02%) |
Aug 08, 2022 | 24.12 | 24.88 | 24.12 | 24.71 | 390,548 | +0.51(+2.11%) |
Aug 05, 2022 | 23.60 | 24.26 | 23.45 | 24.20 | 144,188 | +0.38(+1.61%) |
Aug 04, 2022 | 23.28 | 23.89 | 22.95 | 23.82 | 183,776 | +0.66(+2.85%) |
Aug 03, 2022 | 23.59 | 23.60 | 23.00 | 23.16 | 268,235 | -0.44(-1.88%) |
Aug 02, 2022 | 23.50 | 23.82 | 23.27 | 23.60 | 261,757 | -0.09(-0.37%) |
Aug 01, 2022 | 23.61 | 23.97 | 23.28 | 23.69 | 282,018 | +0.09(+0.37%) |
Jul 29, 2022 | 24.48 | 24.48 | 23.35 | 23.60 | 406,340 | -1.26(-5.06%) |
Jul 28, 2022 | 23.38 | 24.90 | 23.38 | 24.86 | 677,077 | +1.25(+5.29%) |
Jul 27, 2022 | 25.50 | 25.50 | 21.67 | 23.61 | 2,264,644 | -5.75(-19.59%) |
Jul 26, 2022 | 30.27 | 30.33 | 28.35 | 29.36 | 152,334 | -0.63(-2.10%) |
Jul 25, 2022 | 29.86 | 30.33 | 29.60 | 29.99 | 155,326 | +0.07(+0.23%) |
Jul 22, 2022 | 29.66 | 30.11 | 29.23 | 29.92 | 237,322 | +0.48(+1.64%) |
Jul 21, 2022 | 28.86 | 29.44 | 28.51 | 29.44 | 124,382 | +0.30(+1.05%) |
Jul 20, 2022 | 28.52 | 29.21 | 28.26 | 29.14 | 165,633 | +0.73(+2.56%) |
Jul 19, 2022 | 27.66 | 28.63 | 27.65 | 28.41 | 127,306 | +0.88(+3.18%) |
Jul 18, 2022 | 27.26 | 28.12 | 27.26 | 27.53 | 102,368 | +0.22(+0.79%) |
Jul 15, 2022 | 27.05 | 27.93 | 26.58 | 27.32 | 192,634 | +0.79(+2.97%) |
Jul 14, 2022 | 26.43 | 26.82 | 26.03 | 26.53 | 112,287 | -0.22(-0.81%) |
Jul 13, 2022 | 27.10 | 27.55 | 26.71 | 26.75 | 68,069 | -0.56(-2.05%) |
Jul 12, 2022 | 26.79 | 27.67 | 26.79 | 27.31 | 115,299 | +0.56(+2.10%) |
Jul 11, 2022 | 26.61 | 26.94 | 26.56 | 26.75 | 80,968 | -0.10(-0.37%) |
Jul 08, 2022 | 27.04 | 27.44 | 26.63 | 26.84 | 166,153 | -0.39(-1.44%) |
Jul 07, 2022 | 27.14 | 27.47 | 26.84 | 27.24 | 195,198 | +0.38(+1.43%) |
Jul 06, 2022 | 28.00 | 28.06 | 26.80 | 26.85 | 98,726 | -0.97(-3.50%) |
Jul 05, 2022 | 27.10 | 27.83 | 26.49 | 27.83 | 115,094 | +0.31(+1.14%) |
Jul 01, 2022 | 26.60 | 27.65 | 26.33 | 27.51 | 125,682 | +0.84(+3.13%) |
Jun 30, 2022 | 26.37 | 26.90 | 26.20 | 26.68 | 134,811 | -0.01(-0.04%) |
Jun 29, 2022 | 28.33 | 28.33 | 26.57 | 26.69 | 174,535 | -1.48(-5.27%) |
Jun 28, 2022 | 29.17 | 29.71 | 28.16 | 28.17 | 419,816 | -0.74(-2.55%) |
Jun 27, 2022 | 28.97 | 29.38 | 28.74 | 28.91 | 272,311 | +0.09(+0.31%) |
Jun 24, 2022 | 27.56 | 29.02 | 27.54 | 28.82 | 273,355 | +1.37(+4.98%) |
Jun 23, 2022 | 26.21 | 27.48 | 25.96 | 27.45 | 377,129 | +1.37(+5.24%) |
Jun 22, 2022 | 26.76 | 27.44 | 25.82 | 26.09 | 265,171 | -0.73(-2.71%) |
Jun 21, 2022 | 27.43 | 27.73 | 26.69 | 26.82 | 168,827 | -0.63(-2.29%) |
Jun 17, 2022 | 26.67 | 27.81 | 26.67 | 27.44 | 373,319 | +0.95(+3.60%) |
Jun 16, 2022 | 26.45 | 26.83 | 25.97 | 26.49 | 194,007 | -0.42(-1.57%) |
Jun 15, 2022 | 26.98 | 27.45 | 26.66 | 26.91 | 121,672 | +0.12(+0.44%) |
Jun 14, 2022 | 26.69 | 26.92 | 26.32 | 26.80 | 181,843 | +0.42(+1.60%) |
Jun 13, 2022 | 27.20 | 27.51 | 25.98 | 26.37 | 203,610 | -0.82(-3.03%) |
Jun 10, 2022 | 27.07 | 27.68 | 27.03 | 27.20 | 242,460 | -0.15(-0.54%) |
Jun 09, 2022 | 27.96 | 28.25 | 27.27 | 27.35 | 169,476 | -0.91(-3.23%) |
Jun 08, 2022 | 28.30 | 28.80 | 28.09 | 28.26 | 162,040 | -0.41(-1.44%) |
Jun 07, 2022 | 27.86 | 28.90 | 27.65 | 28.67 | 266,255 | +1.02(+3.69%) |
Jun 06, 2022 | 27.72 | 28.02 | 27.39 | 27.65 | 404,802 | -0.05(-0.18%) |
Jun 03, 2022 | 28.69 | 28.97 | 27.66 | 27.70 | 97,687 | -1.23(-4.24%) |
Jun 02, 2022 | 28.66 | 29.06 | 28.32 | 28.93 | 130,998 | +0.25(+0.86%) |
Jun 01, 2022 | 28.47 | 28.84 | 28.19 | 28.68 | 121,513 | -0.01(-0.03%) |
May 31, 2022 | 28.21 | 28.94 | 27.85 | 28.69 | 215,498 | +0.29(+1.04%) |
May 27, 2022 | 28.11 | 28.42 | 27.90 | 28.40 | 117,223 | +0.42(+1.51%) |
May 26, 2022 | 27.81 | 28.42 | 27.81 | 27.97 | 145,857 | +0.25(+0.88%) |
May 25, 2022 | 26.76 | 28.06 | 26.49 | 27.73 | 169,723 | +0.88(+3.29%) |
May 24, 2022 | 27.21 | 27.38 | 26.56 | 26.85 | 185,357 | -0.38(-1.41%) |
May 23, 2022 | 26.98 | 27.41 | 26.54 | 27.23 | 139,074 | +0.56(+2.10%) |
May 20, 2022 | 26.96 | 26.96 | 26.23 | 26.67 | 139,169 | +0.01(+0.04%) |
May 19, 2022 | 27.28 | 27.50 | 26.42 | 26.66 | 174,302 | -0.49(-1.81%) |
May 18, 2022 | 27.86 | 28.12 | 26.97 | 27.15 | 213,968 | -0.82(-2.95%) |
May 17, 2022 | 28.34 | 28.79 | 27.69 | 27.97 | 245,259 | -0.31(-1.11%) |
May 16, 2022 | 28.02 | 28.75 | 27.64 | 28.29 | 191,579 | +0.32(+1.16%) |
May 13, 2022 | 27.67 | 28.57 | 27.67 | 27.96 | 368,525 | +0.55(+2.00%) |
May 12, 2022 | 27.17 | 28.57 | 27.10 | 27.41 | 330,594 | +0.07(+0.25%) |
May 11, 2022 | 26.28 | 27.99 | 26.01 | 27.35 | 299,377 | +1.38(+5.33%) |
May 10, 2022 | 26.88 | 27.11 | 25.08 | 25.96 | 548,920 | -0.57(-2.15%) |
May 09, 2022 | 27.44 | 28.03 | 26.41 | 26.53 | 254,441 | -1.18(-4.25%) |
May 06, 2022 | 28.27 | 28.91 | 27.38 | 27.71 | 217,967 | -0.62(-2.18%) |
May 05, 2022 | 30.37 | 30.37 | 28.17 | 28.33 | 203,310 | -2.18(-7.14%) |
May 04, 2022 | 30.28 | 30.71 | 29.91 | 30.50 | 177,962 | +0.12(+0.39%) |
May 03, 2022 | 30.94 | 31.21 | 29.71 | 30.39 | 214,186 | -0.52(-1.68%) |
May 02, 2022 | 30.77 | 32.07 | 30.42 | 30.91 | 453,963 | +0.11(+0.35%) |
Apr 29, 2022 | 30.55 | 31.29 | 30.34 | 30.80 | 349,953 | +0.07(+0.22%) |
Apr 28, 2022 | 29.70 | 30.75 | 29.28 | 30.73 | 230,458 | +1.25(+4.23%) |
Apr 27, 2022 | 29.44 | 30.16 | 28.65 | 29.48 | 379,845 | -0.93(-3.06%) |
Apr 26, 2022 | 29.91 | 30.46 | 29.67 | 30.42 | 172,511 | +0.33(+1.11%) |
Apr 25, 2022 | 30.02 | 30.35 | 29.66 | 30.08 | 147,102 | -0.29(-0.97%) |
Apr 22, 2022 | 30.75 | 30.95 | 30.18 | 30.38 | 123,573 | -0.58(-1.87%) |
Apr 21, 2022 | 31.15 | 31.18 | 30.73 | 30.96 | 115,286 | -0.05(-0.16%) |
Apr 20, 2022 | 30.93 | 31.38 | 30.79 | 31.01 | 89,525 | +0.01(+0.03%) |
Apr 19, 2022 | 30.62 | 31.32 | 30.62 | 31.00 | 83,388 | +0.43(+1.41%) |
Apr 18, 2022 | 30.35 | 30.91 | 30.26 | 30.56 | 164,313 | +0.15(+0.48%) |
Apr 14, 2022 | 30.46 | 31.30 | 30.34 | 30.42 | 128,741 | -0.03(-0.10%) |
Apr 13, 2022 | 30.77 | 31.10 | 30.24 | 30.45 | 96,043 | -0.42(-1.37%) |
Apr 12, 2022 | 31.03 | 31.43 | 30.59 | 30.87 | 101,832 | -0.03(-0.10%) |
Apr 11, 2022 | 30.69 | 31.51 | 30.69 | 30.90 | 140,396 | +0.44(+1.45%) |
Apr 08, 2022 | 31.33 | 31.70 | 30.43 | 30.46 | 120,095 | -0.95(-3.03%) |
Apr 07, 2022 | 31.40 | 31.75 | 30.73 | 31.41 | 183,808 | -0.24(-0.74%) |
Apr 06, 2022 | 31.55 | 32.53 | 31.49 | 31.64 | 244,719 | -0.20(-0.62%) |
Apr 05, 2022 | 32.69 | 33.03 | 31.67 | 31.84 | 110,440 | -0.74(-2.26%) |
Apr 04, 2022 | 33.33 | 33.36 | 32.35 | 32.58 | 121,959 | -0.79(-2.35%) |