Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.57 | 20.66 | 20.47 | 20.65 | 35,236 | +0.41(+2.02%) |
Apr 27, 2023 | 20.04 | 20.25 | 19.94 | 20.25 | 18,021 | +0.56(+2.85%) |
Apr 26, 2023 | 19.99 | 19.99 | 19.65 | 19.69 | 38,927 | +0.11(+0.54%) |
Apr 25, 2023 | 19.77 | 19.77 | 19.50 | 19.58 | 234,174 | -0.66(-3.25%) |
Apr 24, 2023 | 20.24 | 20.24 | 20.12 | 20.24 | 49,750 | -0.45(-2.20%) |
Apr 21, 2023 | 20.78 | 20.78 | 20.54 | 20.69 | 86,892 | -0.92(-4.25%) |
Apr 20, 2023 | 21.68 | 21.81 | 21.55 | 21.61 | 29,436 | -0.14(-0.62%) |
Apr 19, 2023 | 21.79 | 21.84 | 21.60 | 21.74 | 27,510 | -0.46(-2.09%) |
Apr 18, 2023 | 22.39 | 22.46 | 22.13 | 22.21 | 36,727 | +0.06(+0.26%) |
Apr 17, 2023 | 22.21 | 22.22 | 22.03 | 22.15 | 179,150 | +0.60(+2.78%) |
Apr 14, 2023 | 21.60 | 21.72 | 21.45 | 21.55 | 32,070 | -0.15(-0.71%) |
Apr 13, 2023 | 21.44 | 21.76 | 21.44 | 21.70 | 19,775 | +0.31(+1.45%) |
Apr 12, 2023 | 21.70 | 21.71 | 21.40 | 21.40 | 20,863 | -0.26(-1.20%) |
Apr 11, 2023 | 21.74 | 21.78 | 21.65 | 21.66 | 13,667 | -0.09(-0.40%) |
Apr 10, 2023 | 21.66 | 21.74 | 21.62 | 21.74 | 51,190 | -0.03(-0.13%) |
Apr 06, 2023 | 21.66 | 21.90 | 21.63 | 21.77 | 16,009 | -0.01(-0.04%) |
Apr 05, 2023 | 21.99 | 22.02 | 21.61 | 21.78 | 28,772 | -0.11(-0.49%) |
Apr 04, 2023 | 21.63 | 21.96 | 21.63 | 21.89 | 90,241 | +0.22(+1.03%) |
Apr 03, 2023 | 21.50 | 21.75 | 21.50 | 21.67 | 69,980 | +0.47(+2.23%) |
Mar 31, 2023 | 21.40 | 21.41 | 21.03 | 21.19 | 47,151 | -0.14(-0.63%) |
Mar 30, 2023 | 21.29 | 21.36 | 21.22 | 21.33 | 59,607 | +0.56(+2.70%) |
Mar 29, 2023 | 20.70 | 20.86 | 20.69 | 20.77 | 20,352 | -0.08(-0.37%) |
Mar 28, 2023 | 20.78 | 20.93 | 20.78 | 20.84 | 42,241 | +0.09(+0.42%) |
Mar 27, 2023 | 20.63 | 20.76 | 20.58 | 20.76 | 41,882 | -0.20(-0.97%) |
Mar 24, 2023 | 20.90 | 21.02 | 20.89 | 20.96 | 15,764 | -0.32(-1.50%) |
Mar 23, 2023 | 21.33 | 21.65 | 21.19 | 21.28 | 153,870 | +0.66(+3.19%) |
Mar 22, 2023 | 20.69 | 21.00 | 20.59 | 20.62 | 27,452 | +0.06(+0.28%) |
Mar 21, 2023 | 20.63 | 20.72 | 20.41 | 20.56 | 47,443 | +0.27(+1.35%) |
Mar 20, 2023 | 20.03 | 20.31 | 20.03 | 20.29 | 31,515 | +0.32(+1.59%) |
Mar 17, 2023 | 20.08 | 20.17 | 19.95 | 19.97 | 106,830 | -0.17(-0.86%) |
Mar 16, 2023 | 19.89 | 20.17 | 19.74 | 20.15 | 55,416 | -0.02(-0.10%) |
Mar 15, 2023 | 19.90 | 20.17 | 19.83 | 20.17 | 141,470 | -0.59(-2.82%) |
Mar 14, 2023 | 20.79 | 20.80 | 20.61 | 20.75 | 51,054 | +0.05(+0.23%) |
Mar 13, 2023 | 20.40 | 20.89 | 20.40 | 20.70 | 56,415 | +0.66(+3.28%) |
Mar 10, 2023 | 20.02 | 20.31 | 19.98 | 20.05 | 84,172 | +0.03(+0.17%) |
Mar 09, 2023 | 20.19 | 20.29 | 19.90 | 20.01 | 57,098 | -0.46(-2.25%) |
Mar 08, 2023 | 20.43 | 20.66 | 20.43 | 20.47 | 61,802 | +0.20(+1.00%) |
Mar 07, 2023 | 20.74 | 20.87 | 20.27 | 20.27 | 71,833 | -1.03(-4.85%) |
Mar 06, 2023 | 21.64 | 21.71 | 21.29 | 21.30 | 133,902 | -1.00(-4.50%) |
Mar 03, 2023 | 22.00 | 22.33 | 22.00 | 22.31 | 98,515 | +0.24(+1.09%) |
Mar 02, 2023 | 21.86 | 22.13 | 21.72 | 22.07 | 78,980 | -0.14(-0.65%) |
Mar 01, 2023 | 22.22 | 22.33 | 22.14 | 22.21 | 90,745 | +1.14(+5.43%) |
Feb 28, 2023 | 21.07 | 21.24 | 20.99 | 21.07 | 106,338 | +0.16(+0.78%) |
Feb 27, 2023 | 21.06 | 21.09 | 20.86 | 20.91 | 87,673 | +0.38(+1.87%) |
Feb 24, 2023 | 20.67 | 20.69 | 20.38 | 20.52 | 75,832 | -1.13(-5.23%) |
Feb 23, 2023 | 22.10 | 22.10 | 21.52 | 21.65 | 25,319 | -0.11(-0.49%) |
Feb 22, 2023 | 22.02 | 22.10 | 21.76 | 21.76 | 35,697 | -0.41(-1.86%) |
Feb 21, 2023 | 22.28 | 22.44 | 22.17 | 22.17 | 113,230 | +0.93(+4.39%) |
Feb 17, 2023 | 21.24 | 21.28 | 21.10 | 21.24 | 121,952 | -0.82(-3.72%) |
Feb 16, 2023 | 21.95 | 22.18 | 21.80 | 22.06 | 60,516 | -0.57(-2.54%) |
Feb 15, 2023 | 22.68 | 22.70 | 22.49 | 22.64 | 36,394 | -0.43(-1.87%) |
Feb 14, 2023 | 22.92 | 23.24 | 22.77 | 23.07 | 71,825 | -0.18(-0.79%) |
Feb 13, 2023 | 23.01 | 23.30 | 22.93 | 23.25 | 63,285 | +0.86(+3.82%) |
Feb 10, 2023 | 22.63 | 22.63 | 22.31 | 22.39 | 28,970 | -0.66(-2.88%) |
Feb 09, 2023 | 23.26 | 23.32 | 22.96 | 23.06 | 71,655 | +0.77(+3.45%) |
Feb 08, 2023 | 22.31 | 22.34 | 22.15 | 22.29 | 116,770 | -0.34(-1.49%) |
Feb 07, 2023 | 22.54 | 22.72 | 22.34 | 22.62 | 88,486 | +0.23(+1.03%) |
Feb 06, 2023 | 22.22 | 22.43 | 22.06 | 22.39 | 134,957 | -0.30(-1.31%) |
Feb 03, 2023 | 23.39 | 23.47 | 22.61 | 22.69 | 188,147 | -1.23(-5.14%) |
Feb 02, 2023 | 24.31 | 24.31 | 23.81 | 23.92 | 145,469 | -0.73(-2.96%) |
Feb 01, 2023 | 24.27 | 24.74 | 24.21 | 24.65 | 82,986 | +0.61(+2.56%) |
Jan 31, 2023 | 24.00 | 24.06 | 23.74 | 24.04 | 59,405 | -0.29(-1.20%) |
Jan 30, 2023 | 24.55 | 24.62 | 24.30 | 24.33 | 89,937 | -0.99(-3.93%) |
Jan 27, 2023 | 25.31 | 25.41 | 25.07 | 25.32 | 58,549 | -0.09(-0.34%) |
Jan 26, 2023 | 25.45 | 25.55 | 25.15 | 25.41 | 95,672 | +0.59(+2.36%) |
Jan 25, 2023 | 24.68 | 24.84 | 24.44 | 24.82 | 59,122 | +0.32(+1.29%) |
Jan 24, 2023 | 24.53 | 24.70 | 24.42 | 24.51 | 27,088 | -0.09(-0.35%) |
Jan 23, 2023 | 24.67 | 24.82 | 24.49 | 24.59 | 26,335 | +0.26(+1.07%) |
Jan 20, 2023 | 24.15 | 24.38 | 23.95 | 24.33 | 58,324 | +0.48(+2.01%) |
Jan 19, 2023 | 23.84 | 23.91 | 23.72 | 23.85 | 59,004 | +0.39(+1.65%) |
Jan 18, 2023 | 23.82 | 23.82 | 23.46 | 23.47 | 79,143 | -0.28(-1.18%) |
Jan 17, 2023 | 23.59 | 23.79 | 23.56 | 23.75 | 112,702 | +0.28(+1.19%) |
Jan 13, 2023 | 23.28 | 23.52 | 23.12 | 23.47 | 146,967 | +0.64(+2.82%) |
Jan 12, 2023 | 22.57 | 22.84 | 22.45 | 22.83 | 66,172 | +0.39(+1.76%) |
Jan 11, 2023 | 22.29 | 22.50 | 22.19 | 22.43 | 55,046 | +0.12(+0.56%) |
Jan 10, 2023 | 22.15 | 22.37 | 22.11 | 22.31 | 129,379 | +0.16(+0.74%) |
Jan 09, 2023 | 22.23 | 22.42 | 22.14 | 22.14 | 93,579 | +0.27(+1.23%) |
Jan 06, 2023 | 21.44 | 21.88 | 21.26 | 21.88 | 92,766 | +0.82(+3.88%) |
Jan 05, 2023 | 20.86 | 21.07 | 20.83 | 21.06 | 105,403 | +0.57(+2.77%) |
Jan 04, 2023 | 20.20 | 20.54 | 20.05 | 20.49 | 61,652 | +0.68(+3.44%) |
Jan 03, 2023 | 19.87 | 20.12 | 19.78 | 19.81 | 50,475 | +0.40(+2.08%) |
Dec 30, 2022 | 19.67 | 19.79 | 19.41 | 19.41 | 39,176 | +0.03(+0.15%) |
Dec 29, 2022 | 19.28 | 19.46 | 19.28 | 19.38 | 47,096 | +0.41(+2.18%) |
Dec 28, 2022 | 19.39 | 19.39 | 18.96 | 18.96 | 18,265 | -0.74(-3.75%) |
Dec 27, 2022 | 19.73 | 19.85 | 19.39 | 19.70 | 101,932 | +1.06(+5.67%) |
Dec 23, 2022 | 18.71 | 18.73 | 18.58 | 18.65 | 57,499 | +0.11(+0.57%) |
Dec 22, 2022 | 18.77 | 18.77 | 18.39 | 18.54 | 52,407 | -0.57(-2.97%) |
Dec 21, 2022 | 19.20 | 19.21 | 19.01 | 19.11 | 36,350 | +0.04(+0.20%) |
Dec 20, 2022 | 19.11 | 19.26 | 19.03 | 19.07 | 53,170 | -0.44(-2.26%) |
Dec 19, 2022 | 19.78 | 19.80 | 19.43 | 19.51 | 62,277 | -0.54(-2.67%) |
Dec 16, 2022 | 20.15 | 20.20 | 20.00 | 20.05 | 281,547 | -0.05(-0.24%) |
Dec 15, 2022 | 20.47 | 20.49 | 19.93 | 20.10 | 38,706 | -0.33(-1.59%) |
Dec 14, 2022 | 20.30 | 20.52 | 20.26 | 20.42 | 23,028 | +0.28(+1.38%) |
Dec 13, 2022 | 20.56 | 20.57 | 20.12 | 20.14 | 69,359 | +0.07(+0.33%) |
Dec 12, 2022 | 20.12 | 20.19 | 19.92 | 20.08 | 35,547 | -0.25(-1.23%) |
Dec 09, 2022 | 20.84 | 20.84 | 20.30 | 20.33 | 99,847 | -0.14(-0.70%) |
Dec 08, 2022 | 20.63 | 20.70 | 20.46 | 20.47 | 40,350 | +0.11(+0.56%) |
Dec 07, 2022 | 20.29 | 20.45 | 20.17 | 20.35 | 73,756 | -0.07(-0.33%) |
Dec 06, 2022 | 20.39 | 20.50 | 20.26 | 20.42 | 139,654 | +0.41(+2.06%) |
Dec 05, 2022 | 20.26 | 20.39 | 19.95 | 20.01 | 184,841 | +0.29(+1.46%) |
Dec 02, 2022 | 18.97 | 19.90 | 18.97 | 19.72 | 138,715 | +0.38(+1.98%) |
Dec 01, 2022 | 19.54 | 19.58 | 19.22 | 19.34 | 93,982 | -0.17(-0.88%) |
Nov 30, 2022 | 19.20 | 19.53 | 19.05 | 19.51 | 111,056 | +0.99(+5.35%) |
Nov 29, 2022 | 18.24 | 18.53 | 18.17 | 18.52 | 83,777 | +1.67(+9.91%) |
Nov 28, 2022 | 16.97 | 17.14 | 16.85 | 16.85 | 58,537 | -0.43(-2.49%) |
Nov 25, 2022 | 17.40 | 17.48 | 17.28 | 17.28 | 60,862 | -0.36(-2.06%) |
Nov 23, 2022 | 17.60 | 17.72 | 17.56 | 17.64 | 39,504 | -0.06(-0.32%) |
Nov 22, 2022 | 17.68 | 17.78 | 17.64 | 17.70 | 57,236 | +0.18(+1.04%) |
Nov 21, 2022 | 17.50 | 17.55 | 17.37 | 17.52 | 66,435 | -0.56(-3.07%) |
Nov 18, 2022 | 18.16 | 18.16 | 17.99 | 18.08 | 114,760 | -0.13(-0.74%) |
Nov 17, 2022 | 17.87 | 18.22 | 17.85 | 18.21 | 87,769 | -0.16(-0.89%) |
Nov 16, 2022 | 18.55 | 18.55 | 18.34 | 18.37 | 113,531 | -0.94(-4.86%) |
Nov 15, 2022 | 19.29 | 19.36 | 19.13 | 19.31 | 112,831 | +0.96(+5.22%) |
Nov 14, 2022 | 18.40 | 18.48 | 18.12 | 18.35 | 75,889 | +0.00(+0.00%) |
Nov 11, 2022 | 18.36 | 18.57 | 18.30 | 18.35 | 125,477 | +0.67(+3.79%) |
Nov 10, 2022 | 17.20 | 17.70 | 17.06 | 17.68 | 80,220 | +1.25(+7.63%) |
Nov 09, 2022 | 16.71 | 16.73 | 16.38 | 16.43 | 44,231 | -0.72(-4.19%) |
Nov 08, 2022 | 16.94 | 17.22 | 16.90 | 17.15 | 41,198 | -0.19(-1.10%) |
Nov 07, 2022 | 17.42 | 17.45 | 17.21 | 17.34 | 46,560 | -0.74(-4.08%) |
Nov 04, 2022 | 17.80 | 18.09 | 17.42 | 18.08 | 81,242 | +2.22(+14.01%) |
Nov 03, 2022 | 15.51 | 15.90 | 15.51 | 15.85 | 23,778 | +0.14(+0.91%) |
Nov 02, 2022 | 15.81 | 15.68 | 15.71 | 121,860 | +0.27(+1.74%) | |
Nov 01, 2022 | 15.67 | 15.69 | 15.40 | 15.44 | 144,883 | +1.00(+6.89%) |
Oct 31, 2022 | 14.45 | 14.58 | 14.39 | 14.45 | 180,940 | -0.62(-4.13%) |
Oct 28, 2022 | 15.14 | 15.14 | 14.99 | 15.07 | 89,759 | -0.72(-4.55%) |
Oct 27, 2022 | 15.95 | 16.00 | 15.76 | 15.79 | 42,538 | -0.75(-4.52%) |
Oct 26, 2022 | 16.22 | 16.69 | 16.20 | 16.53 | 105,337 | +0.80(+5.11%) |
Oct 25, 2022 | 15.67 | 15.83 | 15.62 | 15.73 | 221,439 | +0.00(+0.00%) |
Oct 24, 2022 | 15.76 | 15.79 | 15.49 | 15.73 | 130,101 | -1.68(-9.65%) |
Oct 21, 2022 | 17.13 | 17.43 | 17.03 | 17.41 | 16,159 | +0.17(+0.97%) |
Oct 20, 2022 | 17.26 | 17.61 | 17.20 | 17.24 | 17,457 | +0.17(+1.01%) |
Oct 19, 2022 | 17.12 | 17.22 | 17.05 | 17.07 | 34,565 | -0.85(-4.75%) |
Oct 18, 2022 | 18.31 | 18.31 | 17.81 | 17.92 | 26,943 | -0.57(-3.11%) |
Oct 17, 2022 | 18.39 | 18.57 | 18.39 | 18.50 | 29,937 | +0.54(+2.98%) |
Oct 14, 2022 | 18.12 | 18.19 | 17.90 | 17.96 | 52,936 | +0.32(+1.79%) |
Oct 13, 2022 | 17.02 | 17.73 | 16.88 | 17.64 | 54,076 | +0.20(+1.15%) |
Oct 12, 2022 | 17.38 | 17.44 | 17.24 | 17.44 | 45,437 | +0.30(+1.73%) |
Oct 11, 2022 | 17.27 | 17.36 | 17.04 | 17.15 | 25,082 | -0.17(-0.99%) |
Oct 10, 2022 | 17.47 | 17.47 | 17.20 | 17.32 | 56,952 | -1.36(-7.28%) |
Oct 07, 2022 | 19.06 | 19.06 | 18.65 | 18.68 | 18,075 | -0.77(-3.94%) |
Oct 06, 2022 | 19.62 | 19.67 | 19.44 | 19.44 | 12,770 | -0.29(-1.46%) |
Oct 05, 2022 | 19.80 | 19.85 | 19.50 | 19.73 | 30,367 | +0.27(+1.38%) |
Oct 04, 2022 | 18.86 | 19.53 | 18.86 | 19.46 | 21,455 | +1.18(+6.44%) |
Oct 03, 2022 | 18.00 | 18.35 | 17.86 | 18.29 | 15,950 | +0.12(+0.69%) |
Sep 30, 2022 | 18.26 | 18.33 | 18.12 | 18.16 | 28,658 | -0.56(-2.97%) |
Sep 29, 2022 | 18.55 | 18.72 | 18.38 | 18.72 | 19,033 | +0.04(+0.22%) |
Sep 28, 2022 | 18.15 | 18.73 | 18.10 | 18.68 | 41,355 | -0.09(-0.47%) |
Sep 27, 2022 | 18.82 | 18.82 | 18.55 | 18.77 | 31,076 | +0.49(+2.67%) |
Sep 26, 2022 | 18.44 | 18.51 | 18.24 | 18.28 | 25,766 | -0.07(-0.37%) |
Sep 23, 2022 | 18.61 | 18.62 | 18.31 | 18.34 | 37,247 | -0.79(-4.15%) |
Sep 22, 2022 | 19.22 | 19.22 | 19.07 | 19.14 | 26,322 | -0.21(-1.06%) |
Sep 21, 2022 | 19.63 | 19.65 | 19.31 | 19.34 | 22,954 | -0.51(-2.58%) |
Sep 20, 2022 | 19.93 | 19.98 | 19.85 | 19.86 | 50,058 | -0.30(-1.50%) |
Sep 19, 2022 | 20.04 | 20.19 | 20.04 | 20.16 | 27,937 | +0.04(+0.19%) |
Sep 16, 2022 | 20.21 | 20.21 | 19.89 | 20.12 | 40,739 | -0.94(-4.45%) |
Sep 15, 2022 | 21.22 | 21.22 | 21.00 | 21.06 | 34,289 | -0.75(-3.42%) |
Sep 14, 2022 | 21.96 | 21.96 | 21.77 | 21.80 | 29,848 | +0.10(+0.44%) |
Sep 13, 2022 | 21.96 | 22.03 | 21.64 | 21.71 | 26,468 | -0.83(-3.69%) |
Sep 12, 2022 | 22.27 | 22.59 | 22.27 | 22.54 | 21,818 | +0.18(+0.81%) |
Sep 09, 2022 | 22.30 | 22.40 | 22.27 | 22.36 | 63,107 | +0.69(+3.18%) |
Sep 08, 2022 | 21.38 | 21.67 | 21.37 | 21.67 | 41,990 | -0.11(-0.53%) |
Sep 07, 2022 | 21.47 | 21.82 | 21.47 | 21.78 | 62,317 | +0.33(+1.56%) |
Sep 06, 2022 | 21.52 | 21.52 | 21.25 | 21.45 | 92,384 | +0.04(+0.18%) |
Sep 02, 2022 | 21.92 | 21.92 | 21.39 | 21.41 | 67,241 | -0.50(-2.27%) |
Sep 01, 2022 | 21.94 | 21.97 | 21.73 | 21.91 | 35,499 | -0.11(-0.48%) |
Aug 31, 2022 | 22.18 | 22.25 | 21.98 | 22.01 | 22,346 | +0.20(+0.92%) |
Aug 30, 2022 | 22.09 | 22.09 | 21.76 | 21.81 | 21,035 | -0.47(-2.10%) |
Aug 29, 2022 | 22.24 | 22.40 | 22.23 | 22.28 | 16,537 | -0.23(-1.02%) |
Aug 26, 2022 | 23.33 | 23.33 | 22.51 | 22.51 | 32,599 | -0.71(-3.05%) |
Aug 25, 2022 | 22.95 | 23.29 | 22.92 | 23.22 | 18,754 | +0.63(+2.79%) |
Aug 24, 2022 | 22.54 | 22.79 | 22.50 | 22.59 | 57,042 | -1.13(-4.76%) |
Aug 23, 2022 | 23.49 | 23.78 | 23.49 | 23.72 | 11,274 | +0.28(+1.18%) |
Aug 22, 2022 | 23.39 | 23.47 | 23.37 | 23.44 | 55,413 | +0.13(+0.57%) |
Aug 19, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 22,294 | -0.74(-3.06%) |
Aug 18, 2022 | 24.14 | 24.14 | 23.94 | 24.04 | 13,264 | -0.35(-1.45%) |
Aug 17, 2022 | 24.41 | 24.49 | 24.38 | 24.39 | 11,804 | +0.29(+1.19%) |
Aug 16, 2022 | 24.00 | 24.16 | 24.00 | 24.11 | 18,651 | +0.01(+0.04%) |
Aug 15, 2022 | 24.26 | 24.26 | 24.04 | 24.10 | 29,411 | -0.58(-2.36%) |
Aug 12, 2022 | 24.44 | 24.70 | 24.44 | 24.68 | 24,812 | +0.20(+0.82%) |
Aug 11, 2022 | 24.69 | 24.95 | 24.47 | 24.48 | 66,556 | +0.54(+2.24%) |
Aug 10, 2022 | 23.82 | 24.05 | 23.79 | 23.94 | 32,624 | +0.06(+0.24%) |
Aug 09, 2022 | 23.96 | 24.04 | 23.89 | 23.89 | 17,986 | +0.02(+0.08%) |
Aug 08, 2022 | 23.92 | 23.99 | 23.84 | 23.87 | 45,610 | -0.03(-0.12%) |
Aug 05, 2022 | 23.51 | 23.93 | 23.51 | 23.90 | 135,328 | +0.47(+2.00%) |
Aug 04, 2022 | 23.32 | 23.48 | 23.30 | 23.43 | 54,458 | +0.45(+1.96%) |
Aug 03, 2022 | 22.99 | 22.99 | 22.75 | 22.98 | 58,051 | -0.36(-1.56%) |
Aug 02, 2022 | 23.34 | 23.67 | 23.07 | 23.34 | 74,211 | -0.49(-2.05%) |
Aug 01, 2022 | 23.85 | 24.06 | 23.59 | 23.83 | 35,656 | -0.26(-1.07%) |
Jul 29, 2022 | 23.92 | 24.13 | 23.73 | 24.09 | 34,494 | -0.63(-2.55%) |
Jul 28, 2022 | 24.75 | 24.79 | 24.50 | 24.72 | 33,623 | -0.24(-0.96%) |
Jul 27, 2022 | 24.76 | 25.02 | 24.63 | 24.96 | 37,495 | +0.31(+1.25%) |
Jul 26, 2022 | 24.89 | 24.95 | 24.59 | 24.65 | 25,274 | -0.00(-0.01%) |
Jul 25, 2022 | 24.70 | 24.71 | 24.58 | 24.65 | 19,672 | +0.08(+0.31%) |
Jul 22, 2022 | 24.78 | 24.91 | 24.53 | 24.58 | 32,561 | -0.11(-0.46%) |
Jul 21, 2022 | 24.68 | 24.73 | 24.56 | 24.69 | 33,409 | -0.29(-1.15%) |
Jul 20, 2022 | 25.24 | 25.31 | 24.93 | 24.98 | 61,829 | -0.42(-1.66%) |
Jul 19, 2022 | 25.39 | 25.48 | 25.35 | 25.40 | 35,211 | +0.16(+0.64%) |
Jul 18, 2022 | 25.58 | 25.67 | 25.16 | 25.24 | 100,859 | +0.45(+1.81%) |
Jul 15, 2022 | 24.76 | 24.81 | 24.35 | 24.79 | 44,093 | -0.76(-2.96%) |
Jul 14, 2022 | 25.55 | 25.72 | 25.07 | 25.54 | 30,951 | -0.32(-1.26%) |
Jul 13, 2022 | 25.40 | 26.00 | 25.40 | 25.87 | 38,715 | +0.18(+0.71%) |
Jul 12, 2022 | 25.81 | 25.96 | 25.63 | 25.68 | 68,641 | -0.54(-2.04%) |
Jul 11, 2022 | 26.57 | 26.57 | 26.18 | 26.22 | 133,773 | -1.62(-5.84%) |
Jul 08, 2022 | 27.77 | 27.92 | 27.48 | 27.84 | 242,115 | -0.26(-0.92%) |
Jul 07, 2022 | 27.80 | 28.24 | 27.80 | 28.10 | 38,940 | +0.81(+2.98%) |
Jul 06, 2022 | 27.50 | 27.50 | 27.20 | 27.29 | 59,950 | -0.87(-3.09%) |
Jul 05, 2022 | 27.60 | 28.21 | 27.45 | 28.16 | 54,097 | -0.17(-0.61%) |
Jul 01, 2022 | 28.06 | 28.35 | 27.93 | 28.33 | 45,954 | -0.16(-0.57%) |
Jun 30, 2022 | 28.24 | 28.55 | 28.03 | 28.49 | 72,337 | +1.13(+4.12%) |
Jun 29, 2022 | 27.45 | 27.48 | 27.28 | 27.37 | 42,249 | -0.32(-1.17%) |
Jun 28, 2022 | 28.31 | 28.31 | 27.62 | 27.69 | 69,655 | +0.11(+0.38%) |
Jun 27, 2022 | 27.73 | 27.82 | 27.53 | 27.59 | 39,300 | +0.21(+0.77%) |
Jun 24, 2022 | 27.06 | 27.43 | 27.04 | 27.38 | 51,469 | +0.89(+3.36%) |
Jun 23, 2022 | 26.36 | 26.67 | 26.30 | 26.49 | 42,333 | +0.97(+3.78%) |
Jun 22, 2022 | 25.56 | 25.69 | 25.33 | 25.52 | 38,466 | -0.78(-2.98%) |
Jun 21, 2022 | 26.19 | 26.48 | 26.10 | 26.31 | 55,650 | +0.40(+1.55%) |
Jun 17, 2022 | 25.89 | 25.95 | 25.52 | 25.90 | 53,803 | +0.90(+3.59%) |
Jun 16, 2022 | 24.83 | 25.17 | 24.46 | 25.01 | 50,443 | -0.94(-3.61%) |
Jun 15, 2022 | 25.40 | 26.10 | 25.19 | 25.94 | 130,112 | +1.65(+6.81%) |
Jun 14, 2022 | 24.08 | 24.33 | 24.08 | 24.29 | 46,270 | +0.98(+4.22%) |
Jun 13, 2022 | 23.57 | 23.87 | 23.27 | 23.30 | 183,228 | -1.01(-4.17%) |
Jun 10, 2022 | 24.48 | 24.48 | 24.24 | 24.32 | 61,171 | +0.55(+2.33%) |
Jun 09, 2022 | 24.16 | 24.26 | 23.76 | 23.76 | 159,157 | -0.95(-3.83%) |
Jun 08, 2022 | 24.73 | 24.95 | 24.67 | 24.71 | 89,875 | -0.12(-0.50%) |
Jun 07, 2022 | 24.38 | 24.92 | 24.38 | 24.83 | 82,202 | +0.62(+2.57%) |
Jun 06, 2022 | 24.55 | 24.68 | 24.18 | 24.21 | 89,634 | +0.55(+2.34%) |
Jun 03, 2022 | 24.16 | 24.16 | 23.62 | 23.66 | 39,203 | -0.35(-1.47%) |
Jun 02, 2022 | 23.45 | 24.01 | 23.34 | 24.01 | 66,795 | +1.15(+5.02%) |
Jun 01, 2022 | 23.41 | 23.41 | 22.73 | 22.86 | 69,327 | -0.39(-1.69%) |
May 31, 2022 | 23.32 | 23.40 | 23.23 | 23.26 | 89,577 | +1.06(+4.78%) |
May 27, 2022 | 22.23 | 22.28 | 22.07 | 22.20 | 45,956 | +0.22(+1.00%) |
May 26, 2022 | 21.70 | 22.02 | 21.66 | 21.98 | 60,576 | +0.19(+0.88%) |
May 25, 2022 | 21.84 | 21.91 | 21.63 | 21.78 | 42,485 | -0.10(-0.44%) |
May 24, 2022 | 21.98 | 22.00 | 21.68 | 21.88 | 89,875 | -1.10(-4.78%) |
May 23, 2022 | 22.91 | 23.10 | 22.83 | 22.98 | 50,918 | +0.04(+0.17%) |
May 20, 2022 | 23.05 | 23.09 | 22.59 | 22.94 | 53,479 | +0.80(+3.63%) |
May 19, 2022 | 21.80 | 22.23 | 21.80 | 22.14 | 46,395 | +1.13(+5.37%) |
May 18, 2022 | 21.51 | 21.59 | 20.97 | 21.01 | 30,430 | -0.86(-3.93%) |
May 17, 2022 | 21.99 | 22.00 | 21.65 | 21.87 | 29,408 | +0.79(+3.76%) |
May 16, 2022 | 20.99 | 21.17 | 20.92 | 21.08 | 24,663 | -0.35(-1.65%) |
May 13, 2022 | 21.10 | 21.47 | 21.04 | 21.43 | 37,556 | +0.57(+2.75%) |
May 12, 2022 | 20.73 | 21.08 | 20.54 | 20.86 | 25,529 | -0.11(-0.55%) |
May 11, 2022 | 21.23 | 21.55 | 20.97 | 20.97 | 56,331 | +0.39(+1.90%) |
May 10, 2022 | 20.61 | 20.68 | 20.26 | 20.58 | 20,933 | +0.70(+3.51%) |
May 09, 2022 | 20.12 | 20.44 | 19.83 | 19.88 | 58,220 | -0.94(-4.51%) |
May 06, 2022 | 20.89 | 21.03 | 20.46 | 20.82 | 46,109 | -0.49(-2.32%) |
May 05, 2022 | 22.04 | 22.08 | 21.02 | 21.32 | 76,811 | -1.25(-5.55%) |
May 04, 2022 | 21.99 | 22.63 | 21.88 | 22.57 | 75,521 | +0.16(+0.73%) |
May 03, 2022 | 22.33 | 22.44 | 22.11 | 22.41 | 242,849 | +0.52(+2.36%) |