Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.47 | 21.47 | 20.83 | 20.90 | 470,467 | -0.58(-2.71%) |
May 30, 2023 | 21.45 | 21.57 | 21.23 | 21.48 | 184,596 | +0.12(+0.56%) |
May 26, 2023 | 21.29 | 21.52 | 21.29 | 21.36 | 198,004 | +0.09(+0.42%) |
May 25, 2023 | 20.79 | 21.31 | 20.78 | 21.28 | 195,660 | +0.39(+1.84%) |
May 24, 2023 | 21.33 | 21.36 | 20.80 | 20.89 | 393,807 | -0.49(-2.31%) |
May 23, 2023 | 21.19 | 21.55 | 21.14 | 21.38 | 260,303 | +0.10(+0.46%) |
May 22, 2023 | 21.35 | 21.50 | 20.93 | 21.29 | 359,318 | +0.05(+0.23%) |
May 19, 2023 | 21.25 | 21.37 | 20.93 | 21.24 | 326,077 | +0.20(+0.94%) |
May 18, 2023 | 20.81 | 21.05 | 20.58 | 21.04 | 273,067 | +0.22(+1.04%) |
May 17, 2023 | 20.44 | 20.86 | 20.33 | 20.82 | 237,895 | +0.51(+2.53%) |
May 16, 2023 | 20.27 | 20.39 | 20.08 | 20.31 | 649,200 | -0.10(-0.48%) |
May 15, 2023 | 20.48 | 20.64 | 20.26 | 20.41 | 231,030 | -0.04(-0.19%) |
May 12, 2023 | 20.33 | 20.48 | 20.22 | 20.45 | 197,205 | +0.19(+0.93%) |
May 11, 2023 | 20.12 | 20.30 | 19.98 | 20.26 | 170,907 | -0.03(-0.15%) |
May 10, 2023 | 20.42 | 20.42 | 20.01 | 20.29 | 234,162 | +0.15(+0.74%) |
May 09, 2023 | 20.23 | 20.26 | 19.97 | 20.14 | 305,500 | -0.20(-0.97%) |
May 08, 2023 | 20.41 | 20.58 | 20.21 | 20.34 | 237,042 | -0.02(-0.10%) |
May 05, 2023 | 20.23 | 20.43 | 20.15 | 20.36 | 198,214 | +0.41(+2.03%) |
May 04, 2023 | 20.16 | 20.19 | 19.87 | 19.95 | 592,939 | -0.39(-1.90%) |
May 03, 2023 | 20.31 | 20.65 | 20.29 | 20.34 | 281,694 | +0.09(+0.44%) |
May 02, 2023 | 20.32 | 20.35 | 19.66 | 20.25 | 256,779 | -0.08(-0.39%) |
May 01, 2023 | 20.01 | 20.48 | 19.99 | 20.33 | 235,347 | +0.38(+1.88%) |
Apr 28, 2023 | 19.63 | 20.15 | 19.43 | 19.95 | 252,518 | +0.26(+1.30%) |
Apr 27, 2023 | 19.41 | 19.86 | 19.41 | 19.69 | 279,393 | +0.29(+1.48%) |
Apr 26, 2023 | 20.06 | 20.11 | 19.34 | 19.41 | 459,720 | -0.88(-4.34%) |
Apr 25, 2023 | 20.28 | 20.42 | 20.06 | 20.29 | 563,979 | -0.23(-1.11%) |
Apr 24, 2023 | 20.53 | 20.72 | 20.25 | 20.51 | 159,824 | -0.02(-0.10%) |
Apr 21, 2023 | 20.66 | 20.82 | 20.30 | 20.53 | 320,973 | -0.14(-0.67%) |
Apr 20, 2023 | 20.36 | 20.96 | 20.36 | 20.67 | 326,819 | +0.15(+0.72%) |
Apr 19, 2023 | 19.73 | 20.66 | 19.49 | 20.52 | 744,137 | +0.51(+2.57%) |
Apr 18, 2023 | 20.07 | 20.29 | 19.93 | 20.01 | 256,382 | -0.06(-0.30%) |
Apr 17, 2023 | 20.34 | 20.34 | 19.88 | 20.07 | 183,730 | -0.13(-0.64%) |
Apr 14, 2023 | 20.19 | 20.51 | 20.15 | 20.20 | 202,501 | +0.01(+0.05%) |
Apr 13, 2023 | 20.47 | 20.51 | 20.15 | 20.19 | 151,932 | -0.17(-0.83%) |
Apr 12, 2023 | 20.57 | 20.57 | 20.25 | 20.36 | 173,162 | -0.13(-0.63%) |
Apr 11, 2023 | 20.30 | 20.61 | 20.13 | 20.48 | 150,579 | +0.26(+1.27%) |
Apr 10, 2023 | 19.72 | 20.26 | 19.51 | 20.23 | 323,572 | +0.46(+2.35%) |
Apr 06, 2023 | 19.84 | 20.03 | 19.57 | 19.76 | 193,948 | -0.01(-0.05%) |
Apr 05, 2023 | 19.82 | 19.94 | 19.53 | 19.77 | 202,825 | -0.17(-0.84%) |
Apr 04, 2023 | 20.47 | 20.47 | 19.83 | 19.94 | 180,296 | -0.46(-2.28%) |
Apr 03, 2023 | 20.62 | 20.80 | 20.21 | 20.41 | 217,756 | -0.30(-1.43%) |
Mar 31, 2023 | 20.33 | 20.75 | 20.33 | 20.70 | 346,152 | +0.51(+2.55%) |
Mar 30, 2023 | 20.32 | 20.46 | 20.15 | 20.19 | 141,126 | -0.03(-0.15%) |
Mar 29, 2023 | 20.38 | 20.38 | 20.14 | 20.22 | 201,489 | -0.08(-0.39%) |
Mar 28, 2023 | 19.84 | 20.30 | 19.82 | 20.30 | 195,242 | +0.37(+1.83%) |
Mar 27, 2023 | 19.81 | 19.99 | 19.69 | 19.93 | 183,893 | +0.20(+1.00%) |
Mar 24, 2023 | 19.51 | 19.75 | 19.25 | 19.73 | 205,374 | +0.11(+0.55%) |
Mar 23, 2023 | 20.00 | 20.24 | 19.61 | 19.63 | 261,578 | -0.36(-1.78%) |
Mar 22, 2023 | 20.20 | 20.48 | 19.96 | 19.98 | 280,551 | -0.37(-1.80%) |
Mar 21, 2023 | 20.19 | 20.66 | 20.17 | 20.35 | 562,080 | +0.48(+2.44%) |
Mar 20, 2023 | 20.09 | 20.26 | 19.74 | 19.86 | 232,989 | -0.13(-0.64%) |
Mar 17, 2023 | 20.55 | 20.70 | 19.86 | 19.99 | 864,608 | -0.63(-3.07%) |
Mar 16, 2023 | 19.95 | 20.65 | 19.95 | 20.62 | 223,576 | +0.42(+2.10%) |
Mar 15, 2023 | 20.14 | 20.37 | 19.86 | 20.20 | 271,243 | -0.13(-0.63%) |
Mar 14, 2023 | 20.83 | 20.84 | 19.88 | 20.33 | 398,045 | -0.07(-0.34%) |
Mar 13, 2023 | 21.19 | 21.19 | 20.20 | 20.40 | 421,669 | -1.07(-5.00%) |
Mar 10, 2023 | 21.79 | 21.80 | 21.39 | 21.47 | 303,887 | -0.40(-1.85%) |
Mar 09, 2023 | 21.91 | 22.20 | 21.85 | 21.87 | 207,948 | +0.01(+0.04%) |
Mar 08, 2023 | 21.75 | 21.89 | 21.59 | 21.86 | 186,998 | +0.10(+0.45%) |
Mar 07, 2023 | 21.79 | 21.83 | 21.51 | 21.77 | 311,439 | -0.02(-0.09%) |
Mar 06, 2023 | 22.20 | 22.25 | 21.62 | 21.78 | 275,856 | -0.39(-1.78%) |
Mar 03, 2023 | 22.09 | 22.22 | 21.85 | 22.18 | 151,099 | +0.09(+0.40%) |
Mar 02, 2023 | 21.58 | 22.19 | 21.33 | 22.09 | 175,663 | +0.38(+1.77%) |
Mar 01, 2023 | 21.68 | 22.07 | 21.56 | 21.71 | 167,914 | -0.04(-0.18%) |
Feb 28, 2023 | 21.97 | 22.03 | 21.69 | 21.75 | 369,998 | -0.23(-1.03%) |
Feb 27, 2023 | 22.06 | 22.32 | 21.92 | 21.97 | 182,478 | +0.10(+0.45%) |
Feb 24, 2023 | 21.86 | 22.07 | 21.56 | 21.87 | 204,504 | -0.04(-0.18%) |
Feb 23, 2023 | 21.81 | 21.95 | 21.62 | 21.91 | 169,212 | +0.20(+0.91%) |
Feb 22, 2023 | 21.78 | 22.02 | 21.69 | 21.72 | 286,765 | -0.02(-0.09%) |
Feb 21, 2023 | 21.93 | 22.00 | 21.69 | 21.74 | 199,854 | -0.43(-1.96%) |
Feb 17, 2023 | 21.92 | 22.27 | 21.74 | 22.17 | 147,898 | +0.38(+1.76%) |
Feb 16, 2023 | 21.65 | 21.97 | 21.40 | 21.78 | 245,699 | -0.12(-0.54%) |
Feb 15, 2023 | 21.94 | 22.04 | 21.77 | 21.90 | 248,945 | -0.15(-0.67%) |
Feb 14, 2023 | 21.91 | 22.10 | 21.64 | 22.05 | 507,732 | +0.13(+0.58%) |
Feb 13, 2023 | 21.78 | 21.95 | 21.67 | 21.92 | 137,608 | +0.18(+0.82%) |
Feb 10, 2023 | 21.76 | 22.01 | 21.19 | 21.75 | 178,386 | -0.13(-0.59%) |
Feb 09, 2023 | 22.46 | 22.57 | 21.83 | 21.87 | 310,785 | -0.41(-1.86%) |
Feb 08, 2023 | 22.71 | 22.76 | 22.09 | 22.29 | 288,172 | -0.55(-2.42%) |
Feb 07, 2023 | 22.60 | 22.93 | 22.51 | 22.84 | 240,996 | +0.24(+1.05%) |
Feb 06, 2023 | 22.50 | 22.68 | 22.39 | 22.60 | 322,546 | -0.01(-0.04%) |
Feb 03, 2023 | 22.42 | 22.66 | 22.28 | 22.61 | 484,290 | +0.01(+0.04%) |
Feb 02, 2023 | 22.43 | 22.93 | 21.92 | 22.60 | 261,122 | +0.17(+0.75%) |
Feb 01, 2023 | 21.78 | 22.77 | 21.78 | 22.43 | 304,264 | +0.67(+3.08%) |
Jan 31, 2023 | 21.43 | 21.88 | 21.29 | 21.77 | 392,877 | +0.32(+1.47%) |
Jan 30, 2023 | 22.04 | 22.33 | 21.42 | 21.45 | 323,844 | -0.71(-3.20%) |
Jan 27, 2023 | 21.68 | 22.37 | 21.57 | 22.16 | 284,526 | +0.48(+2.23%) |
Jan 26, 2023 | 21.87 | 21.97 | 21.33 | 21.68 | 503,065 | -0.16(-0.72%) |
Jan 25, 2023 | 20.69 | 22.09 | 19.96 | 21.83 | 497,119 | +1.58(+7.78%) |
Jan 24, 2023 | 19.79 | 20.36 | 19.62 | 20.26 | 263,799 | +0.43(+2.19%) |
Jan 23, 2023 | 19.65 | 19.98 | 19.50 | 19.82 | 209,754 | +0.18(+0.90%) |
Jan 20, 2023 | 19.54 | 19.65 | 19.26 | 19.65 | 199,550 | +0.34(+1.73%) |
Jan 19, 2023 | 19.49 | 19.60 | 19.13 | 19.31 | 236,088 | -0.34(-1.75%) |
Jan 18, 2023 | 19.77 | 20.19 | 19.63 | 19.66 | 240,858 | +0.01(+0.05%) |
Jan 17, 2023 | 19.94 | 20.15 | 19.57 | 19.65 | 163,588 | -0.18(-0.89%) |
Jan 13, 2023 | 19.67 | 19.82 | 19.48 | 19.82 | 153,024 | +0.05(+0.25%) |
Jan 12, 2023 | 19.70 | 19.83 | 19.46 | 19.77 | 134,778 | +0.11(+0.55%) |
Jan 11, 2023 | 19.71 | 19.85 | 19.41 | 19.67 | 174,045 | +0.03(+0.15%) |
Jan 10, 2023 | 19.64 | 19.72 | 19.30 | 19.64 | 165,279 | +0.07(+0.35%) |
Jan 09, 2023 | 19.69 | 19.93 | 19.52 | 19.57 | 189,604 | +0.01(+0.05%) |
Jan 06, 2023 | 19.12 | 19.64 | 19.09 | 19.56 | 172,271 | +0.52(+2.74%) |
Jan 05, 2023 | 19.09 | 19.12 | 18.82 | 19.04 | 160,819 | -0.22(-1.13%) |
Jan 04, 2023 | 19.30 | 19.64 | 19.13 | 19.25 | 269,867 | -0.03(-0.15%) |
Jan 03, 2023 | 19.71 | 19.71 | 19.06 | 19.28 | 270,862 | -0.21(-1.06%) |
Dec 30, 2022 | 19.44 | 19.65 | 19.21 | 19.49 | 163,688 | +0.00(+0.00%) |
Dec 29, 2022 | 19.44 | 19.74 | 19.25 | 19.49 | 156,758 | +0.10(+0.51%) |
Dec 28, 2022 | 19.79 | 20.03 | 19.31 | 19.39 | 135,203 | -0.42(-2.14%) |
Dec 27, 2022 | 19.74 | 20.01 | 19.68 | 19.81 | 102,094 | +0.09(+0.45%) |
Dec 23, 2022 | 19.58 | 19.84 | 19.57 | 19.73 | 112,491 | +0.18(+0.91%) |
Dec 22, 2022 | 19.61 | 19.61 | 19.19 | 19.55 | 240,990 | -0.18(-0.90%) |
Dec 21, 2022 | 19.41 | 19.83 | 19.19 | 19.73 | 256,827 | +0.57(+2.98%) |
Dec 20, 2022 | 19.75 | 19.76 | 19.15 | 19.15 | 300,805 | -0.64(-3.24%) |
Dec 19, 2022 | 19.77 | 20.21 | 19.68 | 19.79 | 225,174 | -0.18(-0.89%) |
Dec 16, 2022 | 20.23 | 20.30 | 19.81 | 19.97 | 2,460,159 | -0.25(-1.22%) |
Dec 15, 2022 | 20.60 | 20.60 | 20.12 | 20.22 | 522,502 | -0.47(-2.29%) |
Dec 14, 2022 | 20.54 | 20.98 | 20.54 | 20.69 | 360,908 | +0.19(+0.91%) |
Dec 13, 2022 | 21.04 | 21.17 | 20.22 | 20.50 | 468,001 | +0.11(+0.53%) |
Dec 12, 2022 | 20.02 | 20.52 | 19.77 | 20.40 | 325,941 | +0.40(+2.02%) |
Dec 09, 2022 | 20.03 | 20.14 | 19.74 | 19.99 | 220,633 | -0.14(-0.68%) |
Dec 08, 2022 | 20.29 | 20.39 | 19.95 | 20.13 | 145,684 | -0.12(-0.58%) |
Dec 07, 2022 | 20.29 | 20.52 | 20.21 | 20.25 | 212,844 | -0.06(-0.29%) |
Dec 06, 2022 | 20.18 | 20.35 | 20.06 | 20.31 | 252,309 | +0.11(+0.54%) |
Dec 05, 2022 | 21.01 | 21.01 | 20.14 | 20.20 | 276,259 | -0.91(-4.33%) |
Dec 02, 2022 | 20.93 | 21.39 | 20.72 | 21.11 | 682,123 | +0.04(+0.19%) |
Dec 01, 2022 | 20.98 | 21.11 | 20.52 | 21.07 | 267,610 | +0.14(+0.66%) |
Nov 30, 2022 | 20.43 | 20.97 | 20.04 | 20.93 | 338,311 | +0.46(+2.26%) |
Nov 29, 2022 | 20.60 | 20.81 | 20.29 | 20.47 | 163,085 | -0.05(-0.24%) |
Nov 28, 2022 | 20.87 | 21.20 | 20.41 | 20.52 | 209,266 | -0.44(-2.11%) |
Nov 25, 2022 | 20.75 | 20.97 | 20.75 | 20.96 | 111,688 | +0.23(+1.09%) |
Nov 23, 2022 | 20.51 | 20.80 | 20.51 | 20.74 | 182,680 | +0.19(+0.91%) |
Nov 22, 2022 | 20.63 | 20.97 | 20.37 | 20.55 | 404,248 | -0.14(-0.66%) |
Nov 21, 2022 | 20.90 | 21.06 | 20.63 | 20.69 | 358,740 | -0.28(-1.31%) |
Nov 18, 2022 | 20.78 | 21.00 | 20.59 | 20.96 | 244,646 | +0.39(+1.91%) |
Nov 17, 2022 | 20.33 | 20.57 | 19.93 | 20.57 | 214,583 | +0.23(+1.11%) |
Nov 16, 2022 | 20.85 | 21.60 | 20.09 | 20.35 | 273,411 | -0.57(-2.72%) |
Nov 15, 2022 | 20.31 | 20.99 | 20.12 | 20.91 | 422,769 | +0.99(+4.98%) |
Nov 14, 2022 | 19.30 | 20.16 | 19.04 | 19.92 | 286,741 | +0.54(+2.79%) |
Nov 11, 2022 | 19.76 | 19.90 | 19.30 | 19.38 | 230,904 | -0.31(-1.60%) |
Nov 10, 2022 | 19.17 | 19.73 | 19.06 | 19.70 | 259,249 | +1.10(+5.92%) |
Nov 09, 2022 | 18.67 | 19.04 | 18.52 | 18.60 | 195,472 | -0.20(-1.05%) |
Nov 08, 2022 | 19.12 | 19.23 | 18.77 | 18.79 | 248,829 | -0.26(-1.34%) |
Nov 07, 2022 | 18.62 | 19.14 | 18.54 | 19.05 | 236,556 | +0.46(+2.48%) |
Nov 04, 2022 | 18.43 | 18.68 | 18.21 | 18.59 | 167,297 | +0.27(+1.45%) |
Nov 03, 2022 | 18.22 | 18.49 | 17.91 | 18.32 | 197,950 | -0.05(-0.27%) |
Nov 02, 2022 | 18.84 | 18.36 | 18.37 | 257,210 | -0.58(-3.06%) | |
Nov 01, 2022 | 18.61 | 18.96 | 18.35 | 18.95 | 258,359 | +0.51(+2.77%) |
Oct 31, 2022 | 18.25 | 18.60 | 18.16 | 18.44 | 498,976 | +0.02(+0.11%) |
Oct 28, 2022 | 18.39 | 18.59 | 18.21 | 18.42 | 190,363 | +0.18(+0.97%) |
Oct 27, 2022 | 18.54 | 18.76 | 18.18 | 18.24 | 205,007 | -0.13(-0.70%) |
Oct 26, 2022 | 18.42 | 18.62 | 17.79 | 18.37 | 248,041 | +0.06(+0.32%) |
Oct 25, 2022 | 18.37 | 18.57 | 18.27 | 18.31 | 287,219 | -0.09(-0.48%) |
Oct 24, 2022 | 17.76 | 18.51 | 17.65 | 18.40 | 368,704 | +0.77(+4.35%) |
Oct 21, 2022 | 17.59 | 17.79 | 17.33 | 17.63 | 318,765 | +0.19(+1.07%) |
Oct 20, 2022 | 17.71 | 17.98 | 17.34 | 17.45 | 452,850 | -0.47(-2.63%) |
Oct 19, 2022 | 18.24 | 18.67 | 17.82 | 17.92 | 553,943 | -0.28(-1.51%) |
Oct 18, 2022 | 19.83 | 20.20 | 17.94 | 18.19 | 1,238,618 | -1.45(-7.40%) |
Oct 17, 2022 | 19.43 | 19.93 | 19.43 | 19.65 | 561,584 | +0.32(+1.68%) |
Oct 14, 2022 | 19.98 | 19.99 | 19.22 | 19.32 | 258,920 | -0.65(-3.25%) |
Oct 13, 2022 | 19.38 | 20.10 | 19.03 | 19.97 | 338,492 | +0.24(+1.19%) |
Oct 12, 2022 | 19.82 | 20.13 | 19.58 | 19.74 | 313,057 | +0.03(+0.15%) |
Oct 11, 2022 | 19.51 | 19.91 | 19.48 | 19.71 | 309,458 | +0.04(+0.20%) |
Oct 10, 2022 | 19.50 | 19.85 | 19.29 | 19.67 | 265,957 | +0.43(+2.25%) |
Oct 07, 2022 | 19.75 | 19.83 | 19.09 | 19.23 | 607,015 | -0.66(-3.31%) |
Oct 06, 2022 | 19.73 | 20.13 | 19.63 | 19.89 | 242,493 | +0.15(+0.75%) |
Oct 05, 2022 | 19.72 | 19.98 | 19.57 | 19.75 | 278,569 | -0.14(-0.69%) |
Oct 04, 2022 | 19.61 | 19.90 | 19.61 | 19.88 | 280,109 | +0.47(+2.43%) |
Oct 03, 2022 | 19.02 | 19.62 | 18.99 | 19.41 | 366,922 | +0.59(+3.13%) |
Sep 30, 2022 | 19.84 | 19.84 | 18.80 | 18.82 | 735,624 | -1.12(-5.62%) |
Sep 29, 2022 | 19.71 | 19.98 | 19.55 | 19.94 | 399,848 | +0.03(+0.15%) |
Sep 28, 2022 | 19.42 | 20.04 | 19.36 | 19.91 | 289,464 | +0.48(+2.48%) |
Sep 27, 2022 | 19.32 | 19.62 | 19.14 | 19.43 | 277,837 | +0.11(+0.56%) |
Sep 26, 2022 | 19.00 | 19.59 | 18.85 | 19.32 | 342,830 | +0.27(+1.44%) |
Sep 23, 2022 | 19.16 | 19.16 | 18.82 | 19.05 | 321,934 | -0.29(-1.52%) |
Sep 22, 2022 | 19.42 | 19.62 | 19.23 | 19.34 | 389,933 | -0.15(-0.76%) |
Sep 21, 2022 | 19.49 | 19.89 | 19.41 | 19.49 | 519,139 | +0.09(+0.46%) |
Sep 20, 2022 | 19.55 | 19.55 | 18.93 | 19.40 | 680,881 | -0.23(-1.15%) |
Sep 19, 2022 | 18.95 | 19.68 | 18.92 | 19.63 | 323,538 | +0.61(+3.20%) |
Sep 16, 2022 | 19.25 | 19.25 | 18.66 | 19.02 | 1,598,761 | -0.54(-2.76%) |
Sep 15, 2022 | 19.40 | 19.56 | 19.18 | 19.56 | 538,772 | +0.20(+1.01%) |
Sep 14, 2022 | 19.29 | 19.40 | 18.93 | 19.36 | 553,244 | +0.12(+0.61%) |
Sep 13, 2022 | 18.67 | 19.25 | 18.62 | 19.25 | 614,635 | +0.18(+0.92%) |
Sep 12, 2022 | 18.81 | 19.15 | 18.81 | 19.07 | 447,429 | +0.32(+1.72%) |
Sep 09, 2022 | 18.32 | 18.79 | 18.28 | 18.75 | 287,044 | +0.64(+3.52%) |
Sep 08, 2022 | 18.44 | 18.45 | 17.91 | 18.11 | 522,059 | -0.45(-2.43%) |
Sep 07, 2022 | 18.45 | 18.65 | 18.06 | 18.56 | 349,457 | +0.03(+0.16%) |
Sep 06, 2022 | 18.92 | 18.98 | 18.32 | 18.53 | 372,933 | -0.47(-2.47%) |
Sep 02, 2022 | 19.41 | 19.50 | 18.94 | 19.00 | 319,385 | -0.23(-1.17%) |
Sep 01, 2022 | 19.31 | 19.42 | 18.83 | 19.23 | 717,566 | -0.18(-0.91%) |
Aug 31, 2022 | 20.11 | 20.18 | 19.38 | 19.40 | 383,021 | -0.70(-3.46%) |
Aug 30, 2022 | 20.46 | 20.49 | 19.92 | 20.10 | 693,626 | -0.23(-1.11%) |
Aug 29, 2022 | 20.57 | 20.59 | 20.29 | 20.32 | 266,772 | -0.37(-1.80%) |
Aug 26, 2022 | 21.29 | 21.33 | 20.69 | 20.69 | 252,115 | -0.62(-2.90%) |
Aug 25, 2022 | 21.26 | 21.49 | 21.07 | 21.31 | 302,385 | +0.14(+0.65%) |
Aug 24, 2022 | 21.35 | 21.50 | 21.14 | 21.17 | 354,720 | -0.23(-1.05%) |
Aug 23, 2022 | 21.71 | 21.94 | 21.38 | 21.40 | 393,112 | -0.30(-1.40%) |
Aug 22, 2022 | 21.66 | 21.84 | 21.17 | 21.70 | 376,477 | -0.07(-0.31%) |
Aug 19, 2022 | 21.89 | 21.96 | 21.66 | 21.77 | 947,298 | -0.13(-0.58%) |
Aug 18, 2022 | 21.84 | 22.11 | 21.77 | 21.90 | 289,099 | +0.19(+0.86%) |
Aug 17, 2022 | 22.40 | 22.42 | 21.39 | 21.71 | 554,573 | -1.19(-5.18%) |
Aug 16, 2022 | 22.30 | 22.95 | 22.30 | 22.90 | 452,748 | +0.47(+2.10%) |
Aug 15, 2022 | 22.22 | 22.55 | 22.14 | 22.43 | 430,010 | +0.02(+0.09%) |
Aug 12, 2022 | 22.23 | 22.47 | 22.06 | 22.41 | 336,359 | +0.18(+0.79%) |
Aug 11, 2022 | 21.98 | 22.44 | 21.95 | 22.23 | 313,778 | +0.36(+1.66%) |
Aug 10, 2022 | 21.55 | 22.02 | 21.39 | 21.87 | 388,284 | +0.53(+2.48%) |
Aug 09, 2022 | 21.55 | 21.71 | 21.16 | 21.34 | 402,645 | -0.16(-0.73%) |
Aug 08, 2022 | 21.31 | 21.53 | 21.16 | 21.50 | 299,497 | +0.24(+1.11%) |
Aug 05, 2022 | 21.05 | 21.40 | 20.95 | 21.26 | 438,555 | +0.15(+0.70%) |
Aug 04, 2022 | 21.24 | 21.27 | 20.86 | 21.12 | 268,959 | +0.01(+0.05%) |
Aug 03, 2022 | 20.77 | 21.24 | 20.68 | 21.11 | 356,938 | +0.36(+1.75%) |
Aug 02, 2022 | 20.94 | 21.03 | 20.52 | 20.74 | 326,880 | -0.24(-1.17%) |
Aug 01, 2022 | 21.14 | 21.23 | 20.71 | 20.99 | 317,257 | -0.13(-0.60%) |
Jul 29, 2022 | 21.12 | 21.36 | 20.82 | 21.12 | 531,429 | +0.19(+0.89%) |
Jul 28, 2022 | 20.02 | 20.98 | 19.96 | 20.93 | 546,881 | +1.01(+5.06%) |
Jul 27, 2022 | 19.78 | 20.07 | 19.36 | 19.92 | 434,000 | +0.14(+0.69%) |
Jul 26, 2022 | 19.32 | 19.85 | 19.12 | 19.78 | 497,807 | +0.46(+2.38%) |
Jul 25, 2022 | 19.32 | 19.56 | 19.25 | 19.32 | 364,538 | +0.09(+0.46%) |
Jul 22, 2022 | 19.31 | 19.63 | 19.10 | 19.24 | 496,124 | -0.02(-0.10%) |
Jul 21, 2022 | 19.47 | 19.89 | 19.03 | 19.25 | 592,563 | -0.31(-1.60%) |
Jul 20, 2022 | 19.65 | 19.91 | 19.04 | 19.57 | 714,759 | -0.23(-1.14%) |
Jul 19, 2022 | 17.20 | 20.07 | 17.12 | 19.79 | 2,282,583 | +3.00(+17.84%) |
Jul 18, 2022 | 16.95 | 17.16 | 16.80 | 16.80 | 406,398 | -0.18(-1.04%) |
Jul 15, 2022 | 16.98 | 17.11 | 16.89 | 16.97 | 272,118 | +0.20(+1.17%) |
Jul 14, 2022 | 16.50 | 16.80 | 16.41 | 16.78 | 188,624 | +0.12(+0.71%) |
Jul 13, 2022 | 16.51 | 16.75 | 16.35 | 16.66 | 287,159 | +0.08(+0.47%) |
Jul 12, 2022 | 16.50 | 16.88 | 16.38 | 16.58 | 261,383 | +0.10(+0.59%) |
Jul 11, 2022 | 16.28 | 16.58 | 16.26 | 16.48 | 305,907 | +0.11(+0.66%) |
Jul 08, 2022 | 16.48 | 16.49 | 16.29 | 16.38 | 268,676 | -0.05(-0.30%) |
Jul 07, 2022 | 16.29 | 16.49 | 16.20 | 16.42 | 349,735 | +0.26(+1.64%) |
Jul 06, 2022 | 16.48 | 16.53 | 15.80 | 16.16 | 304,132 | -0.32(-1.96%) |
Jul 05, 2022 | 16.33 | 16.55 | 16.17 | 16.48 | 429,661 | -0.02(-0.12%) |
Jul 01, 2022 | 16.33 | 16.63 | 16.25 | 16.50 | 297,869 | +0.03(+0.18%) |
Jun 30, 2022 | 16.20 | 16.53 | 16.09 | 16.47 | 264,051 | +0.08(+0.48%) |
Jun 29, 2022 | 16.52 | 16.62 | 16.24 | 16.40 | 298,023 | -0.07(-0.42%) |
Jun 28, 2022 | 16.96 | 17.24 | 16.44 | 16.46 | 283,938 | -0.46(-2.72%) |
Jun 27, 2022 | 16.79 | 17.23 | 16.60 | 16.92 | 363,065 | +0.37(+2.25%) |
Jun 24, 2022 | 16.23 | 16.85 | 16.23 | 16.55 | 1,970,188 | +0.42(+2.61%) |
Jun 23, 2022 | 16.21 | 16.22 | 15.97 | 16.13 | 258,904 | +0.13(+0.80%) |
Jun 22, 2022 | 16.12 | 16.46 | 15.85 | 16.00 | 301,728 | -0.19(-1.15%) |
Jun 21, 2022 | 15.99 | 16.31 | 15.78 | 16.19 | 531,194 | +0.29(+1.85%) |
Jun 17, 2022 | 16.62 | 16.70 | 15.82 | 15.90 | 907,687 | -0.66(-3.96%) |
Jun 16, 2022 | 17.15 | 17.15 | 16.40 | 16.55 | 396,702 | -0.76(-4.41%) |
Jun 15, 2022 | 16.89 | 17.47 | 16.89 | 17.32 | 654,167 | +0.42(+2.49%) |
Jun 14, 2022 | 17.15 | 17.44 | 16.67 | 16.89 | 561,602 | -0.09(-0.52%) |
Jun 13, 2022 | 16.82 | 17.18 | 16.62 | 16.98 | 586,107 | +0.02(+0.11%) |
Jun 10, 2022 | 17.17 | 17.31 | 16.94 | 16.96 | 330,630 | -0.34(-1.97%) |
Jun 09, 2022 | 17.11 | 17.44 | 17.09 | 17.30 | 414,233 | +0.11(+0.62%) |
Jun 08, 2022 | 17.50 | 17.54 | 17.05 | 17.20 | 370,985 | -0.30(-1.73%) |
Jun 07, 2022 | 17.57 | 17.62 | 17.16 | 17.50 | 518,635 | -0.20(-1.10%) |
Jun 06, 2022 | 17.65 | 17.75 | 17.41 | 17.70 | 282,568 | +0.12(+0.67%) |
Jun 03, 2022 | 17.28 | 17.62 | 17.09 | 17.58 | 277,490 | +0.28(+1.64%) |
Jun 02, 2022 | 17.17 | 17.45 | 17.14 | 17.29 | 226,244 | +0.20(+1.20%) |