Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.50 | 21.50 | 20.83 | 20.93 | 127,632 | -0.40(-1.87%) |
Jun 29, 2023 | 20.82 | 21.34 | 20.82 | 21.33 | 104,302 | +0.49(+2.37%) |
Jun 28, 2023 | 21.01 | 21.01 | 20.57 | 20.83 | 50,672 | -0.17(-0.81%) |
Jun 27, 2023 | 20.92 | 21.20 | 20.81 | 21.00 | 78,197 | +0.15(+0.73%) |
Jun 26, 2023 | 20.39 | 21.07 | 20.39 | 20.85 | 90,656 | +0.42(+2.04%) |
Jun 23, 2023 | 20.87 | 21.19 | 20.41 | 20.43 | 727,446 | -0.77(-3.63%) |
Jun 22, 2023 | 21.41 | 21.41 | 20.99 | 21.20 | 100,465 | -0.23(-1.06%) |
Jun 21, 2023 | 21.65 | 21.75 | 21.36 | 21.43 | 56,361 | -0.34(-1.57%) |
Jun 20, 2023 | 22.55 | 22.55 | 21.67 | 21.77 | 62,776 | -0.81(-3.57%) |
Jun 16, 2023 | 22.59 | 22.63 | 22.15 | 22.58 | 234,336 | +0.27(+1.19%) |
Jun 15, 2023 | 21.87 | 22.34 | 21.77 | 22.31 | 49,052 | +0.35(+1.60%) |
Jun 14, 2023 | 21.77 | 22.30 | 21.61 | 21.96 | 65,417 | +0.17(+0.78%) |
Jun 13, 2023 | 21.34 | 21.90 | 21.34 | 21.79 | 57,391 | +0.25(+1.17%) |
Jun 12, 2023 | 21.73 | 21.98 | 21.51 | 21.54 | 65,959 | -0.22(-1.03%) |
Jun 09, 2023 | 22.03 | 22.16 | 21.63 | 21.76 | 59,200 | -0.40(-1.81%) |
Jun 08, 2023 | 22.43 | 22.45 | 22.13 | 22.17 | 60,390 | -0.25(-1.12%) |
Jun 07, 2023 | 22.72 | 22.89 | 22.35 | 22.42 | 223,449 | -0.09(-0.41%) |
Jun 06, 2023 | 22.03 | 22.83 | 21.79 | 22.51 | 79,073 | +0.49(+2.21%) |
Jun 05, 2023 | 21.93 | 22.29 | 21.88 | 22.03 | 42,763 | -0.10(-0.46%) |
Jun 02, 2023 | 21.90 | 22.47 | 21.82 | 22.13 | 103,783 | +0.54(+2.51%) |
Jun 01, 2023 | 21.47 | 21.70 | 21.36 | 21.59 | 48,818 | +0.05(+0.22%) |
May 31, 2023 | 21.71 | 21.86 | 21.25 | 21.54 | 199,057 | -0.20(-0.90%) |
May 30, 2023 | 21.42 | 21.94 | 21.33 | 21.74 | 68,217 | +0.36(+1.70%) |
May 26, 2023 | 21.18 | 21.40 | 21.09 | 21.37 | 41,893 | +0.15(+0.70%) |
May 25, 2023 | 21.38 | 21.84 | 20.93 | 21.22 | 59,810 | -0.42(-1.94%) |
May 24, 2023 | 21.73 | 21.89 | 21.13 | 21.64 | 102,010 | -0.12(-0.56%) |
May 23, 2023 | 21.30 | 21.93 | 21.27 | 21.76 | 94,444 | +0.50(+2.37%) |
May 22, 2023 | 20.93 | 21.41 | 20.93 | 21.26 | 73,349 | +0.25(+1.20%) |
May 19, 2023 | 21.44 | 21.44 | 20.94 | 21.01 | 107,190 | -0.21(-0.97%) |
May 18, 2023 | 20.62 | 21.27 | 20.56 | 21.21 | 97,186 | +0.62(+2.99%) |
May 17, 2023 | 20.17 | 20.75 | 20.17 | 20.60 | 164,198 | +0.36(+1.80%) |
May 16, 2023 | 20.18 | 20.25 | 19.80 | 20.23 | 78,007 | -0.02(-0.09%) |
May 15, 2023 | 20.52 | 20.66 | 20.20 | 20.25 | 47,700 | -0.22(-1.09%) |
May 12, 2023 | 21.13 | 21.13 | 20.37 | 20.48 | 131,702 | -0.63(-2.97%) |
May 11, 2023 | 21.01 | 21.39 | 20.88 | 21.10 | 65,882 | -0.15(-0.70%) |
May 10, 2023 | 21.63 | 21.68 | 21.18 | 21.25 | 69,569 | -0.09(-0.44%) |
May 09, 2023 | 20.84 | 21.48 | 20.76 | 21.34 | 54,437 | +0.36(+1.74%) |
May 08, 2023 | 21.59 | 21.77 | 20.84 | 20.98 | 49,833 | -0.57(-2.64%) |
May 05, 2023 | 21.21 | 21.63 | 21.16 | 21.55 | 68,188 | +0.63(+2.99%) |
May 04, 2023 | 21.12 | 21.26 | 20.77 | 20.92 | 56,203 | -0.42(-1.97%) |
May 03, 2023 | 21.19 | 21.64 | 21.19 | 21.34 | 73,072 | +0.16(+0.75%) |
May 02, 2023 | 21.46 | 21.59 | 20.83 | 21.18 | 62,678 | -0.38(-1.78%) |
May 01, 2023 | 21.61 | 21.94 | 21.43 | 21.57 | 60,780 | -0.04(-0.17%) |
Apr 28, 2023 | 21.16 | 21.80 | 21.16 | 21.61 | 63,794 | +0.33(+1.54%) |
Apr 27, 2023 | 21.16 | 21.31 | 20.73 | 21.28 | 100,473 | +0.16(+0.75%) |
Apr 26, 2023 | 21.57 | 21.90 | 21.10 | 21.12 | 89,207 | -0.49(-2.25%) |
Apr 25, 2023 | 22.21 | 22.54 | 21.49 | 21.61 | 99,285 | -0.79(-3.54%) |
Apr 24, 2023 | 23.41 | 23.41 | 22.39 | 22.40 | 103,056 | -0.96(-4.12%) |
Apr 21, 2023 | 23.66 | 23.88 | 23.12 | 23.36 | 280,591 | -0.25(-1.07%) |
Apr 20, 2023 | 23.35 | 23.70 | 23.01 | 23.61 | 163,239 | +0.15(+0.64%) |
Apr 19, 2023 | 23.45 | 23.67 | 23.25 | 23.46 | 144,127 | -0.06(-0.24%) |
Apr 18, 2023 | 23.51 | 23.66 | 23.40 | 23.52 | 51,366 | -0.08(-0.36%) |
Apr 17, 2023 | 23.61 | 23.75 | 23.44 | 23.60 | 92,041 | +0.00(+0.00%) |
Apr 14, 2023 | 23.87 | 24.12 | 23.48 | 23.60 | 70,670 | -0.21(-0.86%) |
Apr 13, 2023 | 23.89 | 23.97 | 23.69 | 23.81 | 66,826 | -0.13(-0.55%) |
Apr 12, 2023 | 24.37 | 24.37 | 23.89 | 23.94 | 91,051 | -0.15(-0.62%) |
Apr 11, 2023 | 24.38 | 24.50 | 23.92 | 24.09 | 58,248 | -0.18(-0.73%) |
Apr 10, 2023 | 23.76 | 24.44 | 23.74 | 24.27 | 101,259 | +0.27(+1.13%) |
Apr 06, 2023 | 24.28 | 24.39 | 23.81 | 24.00 | 81,809 | -0.21(-0.89%) |
Apr 05, 2023 | 24.19 | 24.40 | 24.11 | 24.21 | 65,801 | -0.11(-0.46%) |
Apr 04, 2023 | 24.07 | 24.36 | 23.73 | 24.32 | 253,284 | +0.42(+1.76%) |
Apr 03, 2023 | 23.97 | 24.08 | 23.39 | 23.90 | 96,217 | -0.05(-0.19%) |
Mar 31, 2023 | 23.74 | 24.04 | 23.52 | 23.95 | 137,856 | +0.28(+1.18%) |
Mar 30, 2023 | 23.56 | 23.81 | 23.36 | 23.67 | 80,179 | +0.30(+1.28%) |
Mar 29, 2023 | 23.27 | 23.55 | 23.19 | 23.37 | 79,648 | +0.10(+0.44%) |
Mar 28, 2023 | 22.90 | 23.34 | 22.90 | 23.27 | 45,132 | +0.21(+0.89%) |
Mar 27, 2023 | 22.92 | 23.33 | 22.60 | 23.06 | 74,688 | +0.39(+1.73%) |
Mar 24, 2023 | 22.42 | 22.68 | 22.32 | 22.67 | 235,081 | +0.10(+0.46%) |
Mar 23, 2023 | 22.86 | 23.28 | 22.45 | 22.57 | 181,038 | -0.26(-1.15%) |
Mar 22, 2023 | 23.54 | 23.59 | 22.73 | 22.83 | 103,932 | -0.74(-3.13%) |
Mar 21, 2023 | 23.69 | 23.93 | 23.32 | 23.57 | 161,807 | +0.19(+0.80%) |
Mar 20, 2023 | 23.12 | 23.49 | 22.79 | 23.38 | 215,067 | +0.38(+1.67%) |
Mar 17, 2023 | 22.74 | 23.46 | 22.38 | 23.00 | 496,945 | -0.04(-0.16%) |
Mar 16, 2023 | 22.56 | 23.13 | 22.32 | 23.03 | 165,522 | +0.11(+0.49%) |
Mar 15, 2023 | 22.49 | 22.93 | 22.30 | 22.92 | 219,416 | -0.04(-0.16%) |
Mar 14, 2023 | 23.64 | 24.01 | 22.79 | 22.96 | 98,891 | -0.10(-0.43%) |
Mar 13, 2023 | 23.13 | 23.78 | 22.86 | 23.06 | 110,903 | -0.45(-1.92%) |
Mar 10, 2023 | 24.09 | 24.28 | 23.12 | 23.51 | 132,720 | -0.75(-3.07%) |
Mar 09, 2023 | 25.08 | 25.19 | 24.16 | 24.25 | 99,021 | -0.77(-3.09%) |
Mar 08, 2023 | 24.84 | 25.09 | 24.70 | 25.03 | 509,142 | +0.23(+0.93%) |
Mar 07, 2023 | 24.75 | 24.95 | 24.61 | 24.80 | 372,798 | +0.00(+0.00%) |
Mar 06, 2023 | 24.71 | 25.05 | 24.27 | 24.80 | 266,687 | +0.14(+0.56%) |
Mar 03, 2023 | 24.43 | 24.88 | 24.02 | 24.66 | 182,361 | +0.44(+1.82%) |
Mar 02, 2023 | 23.81 | 24.58 | 23.81 | 24.22 | 240,219 | +0.25(+1.04%) |
Mar 01, 2023 | 23.39 | 23.99 | 23.22 | 23.97 | 123,046 | +0.46(+1.96%) |
Feb 28, 2023 | 23.53 | 23.78 | 23.11 | 23.51 | 74,385 | +0.03(+0.12%) |
Feb 27, 2023 | 23.48 | 24.03 | 23.35 | 23.48 | 84,714 | +0.15(+0.63%) |
Feb 24, 2023 | 23.57 | 23.60 | 23.16 | 23.33 | 78,484 | -0.52(-2.16%) |
Feb 23, 2023 | 23.90 | 23.93 | 23.45 | 23.85 | 42,408 | +0.03(+0.12%) |
Feb 22, 2023 | 23.85 | 24.04 | 23.58 | 23.82 | 96,471 | -0.05(-0.19%) |
Feb 21, 2023 | 24.23 | 24.46 | 23.63 | 23.87 | 76,331 | -0.60(-2.44%) |
Feb 17, 2023 | 24.99 | 25.00 | 24.34 | 24.47 | 189,139 | +0.34(+1.41%) |
Feb 16, 2023 | 23.74 | 24.27 | 23.67 | 24.12 | 49,326 | +0.04(+0.15%) |
Feb 15, 2023 | 23.70 | 24.15 | 23.59 | 24.09 | 54,081 | +0.12(+0.50%) |
Feb 14, 2023 | 23.98 | 24.41 | 23.67 | 23.97 | 62,775 | -0.08(-0.34%) |
Feb 13, 2023 | 24.24 | 24.45 | 23.83 | 24.05 | 70,582 | -0.15(-0.61%) |
Feb 10, 2023 | 23.67 | 24.53 | 23.57 | 24.20 | 50,722 | +0.51(+2.14%) |
Feb 09, 2023 | 24.33 | 24.57 | 23.52 | 23.69 | 233,495 | -0.36(-1.49%) |
Feb 08, 2023 | 23.85 | 24.13 | 23.65 | 24.05 | 63,868 | +0.04(+0.15%) |
Feb 07, 2023 | 24.43 | 24.84 | 23.99 | 24.01 | 114,093 | -0.47(-1.92%) |
Feb 06, 2023 | 24.40 | 24.71 | 24.19 | 24.48 | 99,302 | -0.20(-0.82%) |
Feb 03, 2023 | 24.52 | 24.84 | 23.98 | 24.69 | 142,551 | +0.06(+0.22%) |
Feb 02, 2023 | 24.14 | 24.94 | 24.12 | 24.63 | 631,717 | +0.52(+2.14%) |
Feb 01, 2023 | 24.58 | 24.70 | 24.08 | 24.12 | 106,521 | -0.40(-1.65%) |
Jan 31, 2023 | 23.42 | 24.70 | 23.42 | 24.52 | 222,926 | +1.10(+4.67%) |
Jan 30, 2023 | 23.48 | 23.66 | 23.23 | 23.43 | 66,301 | -0.16(-0.66%) |
Jan 27, 2023 | 23.60 | 24.07 | 23.50 | 23.58 | 187,534 | -0.20(-0.85%) |
Jan 26, 2023 | 24.34 | 24.36 | 23.71 | 23.78 | 81,747 | -0.43(-1.79%) |
Jan 25, 2023 | 24.04 | 24.25 | 23.82 | 24.22 | 32,897 | +0.14(+0.57%) |
Jan 24, 2023 | 23.66 | 24.25 | 23.66 | 24.08 | 81,774 | +0.02(+0.08%) |
Jan 23, 2023 | 24.39 | 24.53 | 24.01 | 24.06 | 63,257 | -0.29(-1.21%) |
Jan 20, 2023 | 23.91 | 24.41 | 23.63 | 24.36 | 66,177 | +0.73(+3.08%) |
Jan 19, 2023 | 24.54 | 24.54 | 23.43 | 23.63 | 116,901 | -0.90(-3.68%) |
Jan 18, 2023 | 24.24 | 24.82 | 23.56 | 24.53 | 135,426 | +0.56(+2.34%) |
Jan 17, 2023 | 24.28 | 24.98 | 23.55 | 23.97 | 915,930 | -0.41(-1.70%) |
Jan 13, 2023 | 23.20 | 24.68 | 23.20 | 24.38 | 119,378 | +0.92(+3.92%) |
Jan 12, 2023 | 22.18 | 23.55 | 22.05 | 23.46 | 78,182 | +1.41(+6.38%) |
Jan 11, 2023 | 21.51 | 22.12 | 21.51 | 22.05 | 65,447 | +0.72(+3.36%) |
Jan 10, 2023 | 21.64 | 21.97 | 21.21 | 21.34 | 145,187 | -0.52(-2.36%) |
Jan 09, 2023 | 21.82 | 22.28 | 21.50 | 21.85 | 104,092 | +0.07(+0.34%) |
Jan 06, 2023 | 21.45 | 22.12 | 21.20 | 21.78 | 131,199 | +0.60(+2.82%) |
Jan 05, 2023 | 21.46 | 21.84 | 21.08 | 21.18 | 75,451 | -0.52(-2.37%) |
Jan 04, 2023 | 21.52 | 22.45 | 21.38 | 21.70 | 159,472 | +0.41(+1.95%) |
Jan 03, 2023 | 21.55 | 22.06 | 21.00 | 21.28 | 123,648 | +0.05(+0.22%) |
Dec 30, 2022 | 20.93 | 21.34 | 20.15 | 21.24 | 348,870 | +0.24(+1.14%) |
Dec 29, 2022 | 20.93 | 21.58 | 20.90 | 21.00 | 334,208 | +0.08(+0.40%) |
Dec 28, 2022 | 21.71 | 21.71 | 20.65 | 20.91 | 173,790 | -0.85(-3.89%) |
Dec 27, 2022 | 22.07 | 22.27 | 21.73 | 21.76 | 54,041 | -0.23(-1.05%) |
Dec 23, 2022 | 21.91 | 22.40 | 21.84 | 21.99 | 44,187 | -0.08(-0.38%) |
Dec 22, 2022 | 22.41 | 22.65 | 21.91 | 22.07 | 69,034 | -0.59(-2.60%) |
Dec 21, 2022 | 22.24 | 22.82 | 22.24 | 22.66 | 94,160 | +0.44(+1.99%) |
Dec 20, 2022 | 21.94 | 22.43 | 21.81 | 22.22 | 108,204 | +0.14(+0.62%) |
Dec 19, 2022 | 22.40 | 22.67 | 21.94 | 22.08 | 71,871 | -0.53(-2.36%) |
Dec 16, 2022 | 22.57 | 22.68 | 21.72 | 22.62 | 190,571 | -0.28(-1.21%) |
Dec 15, 2022 | 23.15 | 23.15 | 22.63 | 22.89 | 60,815 | -0.22(-0.96%) |
Dec 14, 2022 | 23.24 | 23.58 | 22.81 | 23.11 | 77,159 | -0.29(-1.22%) |
Dec 13, 2022 | 24.22 | 24.56 | 23.32 | 23.40 | 177,523 | -0.67(-2.79%) |
Dec 12, 2022 | 24.36 | 24.50 | 23.89 | 24.07 | 98,689 | -0.51(-2.06%) |
Dec 09, 2022 | 25.16 | 25.24 | 24.42 | 24.58 | 185,513 | -0.74(-2.91%) |
Dec 08, 2022 | 25.37 | 25.70 | 25.21 | 25.31 | 177,706 | -0.15(-0.60%) |
Dec 07, 2022 | 25.54 | 25.85 | 25.34 | 25.47 | 102,498 | -0.09(-0.37%) |
Dec 06, 2022 | 26.11 | 26.16 | 25.49 | 25.56 | 96,281 | -0.55(-2.12%) |
Dec 05, 2022 | 26.20 | 26.33 | 25.96 | 26.11 | 80,262 | -0.09(-0.33%) |
Dec 02, 2022 | 25.67 | 26.33 | 25.67 | 26.20 | 87,714 | +0.15(+0.59%) |
Dec 01, 2022 | 26.16 | 26.43 | 25.58 | 26.04 | 70,088 | +0.06(+0.23%) |
Nov 30, 2022 | 25.38 | 26.16 | 25.38 | 25.98 | 250,090 | +1.36(+5.54%) |
Nov 29, 2022 | 24.75 | 24.82 | 24.50 | 24.62 | 52,064 | -0.19(-0.75%) |
Nov 28, 2022 | 24.33 | 24.91 | 24.23 | 24.81 | 53,646 | +0.27(+1.10%) |
Nov 25, 2022 | 24.68 | 24.72 | 24.20 | 24.54 | 26,854 | +0.14(+0.55%) |
Nov 23, 2022 | 24.61 | 24.61 | 24.26 | 24.40 | 13,953 | -0.08(-0.31%) |
Nov 22, 2022 | 24.41 | 24.68 | 23.85 | 24.48 | 35,472 | +0.30(+1.22%) |
Nov 21, 2022 | 24.28 | 24.31 | 23.89 | 24.18 | 27,137 | +0.00(+0.00%) |
Nov 18, 2022 | 24.94 | 24.94 | 23.87 | 24.18 | 63,469 | -0.26(-1.07%) |
Nov 17, 2022 | 23.65 | 24.47 | 23.23 | 24.44 | 56,042 | +0.76(+3.21%) |
Nov 16, 2022 | 24.66 | 24.77 | 23.66 | 23.68 | 79,780 | -0.90(-3.64%) |
Nov 15, 2022 | 24.92 | 25.07 | 24.28 | 24.58 | 109,680 | -0.23(-0.92%) |
Nov 14, 2022 | 24.55 | 25.07 | 24.49 | 24.81 | 75,683 | +0.21(+0.86%) |
Nov 11, 2022 | 24.60 | 25.02 | 24.51 | 24.60 | 65,925 | +0.16(+0.66%) |
Nov 10, 2022 | 24.74 | 24.74 | 24.05 | 24.44 | 127,013 | +0.53(+2.23%) |
Nov 09, 2022 | 24.59 | 24.59 | 23.76 | 23.90 | 38,242 | -0.55(-2.25%) |
Nov 08, 2022 | 24.78 | 24.85 | 24.09 | 24.45 | 62,592 | -0.30(-1.23%) |
Nov 07, 2022 | 24.83 | 24.99 | 24.38 | 24.76 | 60,391 | -0.01(-0.03%) |
Nov 04, 2022 | 24.91 | 24.91 | 24.05 | 24.77 | 61,963 | +0.14(+0.58%) |
Nov 03, 2022 | 23.68 | 24.67 | 23.61 | 24.62 | 43,816 | +0.55(+2.28%) |
Nov 02, 2022 | 23.96 | 24.74 | 23.91 | 24.07 | 89,130 | -0.33(-1.35%) |
Nov 01, 2022 | 24.58 | 24.69 | 24.23 | 24.40 | 68,641 | +0.14(+0.56%) |
Oct 31, 2022 | 23.55 | 24.49 | 23.55 | 24.27 | 132,217 | +0.52(+2.17%) |
Oct 28, 2022 | 22.60 | 24.30 | 22.46 | 23.75 | 488,118 | +1.22(+5.44%) |
Oct 27, 2022 | 22.81 | 22.97 | 22.21 | 22.53 | 128,443 | -0.26(-1.15%) |
Oct 26, 2022 | 22.16 | 23.03 | 21.85 | 22.79 | 120,206 | +0.87(+3.97%) |
Oct 25, 2022 | 21.05 | 22.20 | 21.05 | 21.92 | 138,435 | +0.82(+3.88%) |
Oct 24, 2022 | 21.76 | 21.76 | 20.73 | 21.10 | 133,694 | -0.44(-2.04%) |
Oct 21, 2022 | 21.93 | 21.93 | 21.18 | 21.54 | 73,304 | -0.11(-0.51%) |
Oct 20, 2022 | 22.34 | 22.37 | 21.51 | 21.65 | 74,392 | -0.43(-1.95%) |
Oct 19, 2022 | 21.90 | 22.14 | 21.58 | 22.08 | 105,288 | -0.16(-0.72%) |
Oct 18, 2022 | 22.52 | 22.84 | 21.85 | 22.24 | 84,726 | +0.08(+0.34%) |
Oct 17, 2022 | 21.78 | 22.38 | 21.78 | 22.16 | 143,503 | +0.63(+2.90%) |
Oct 14, 2022 | 22.07 | 22.19 | 21.48 | 21.54 | 68,719 | -0.42(-1.92%) |
Oct 13, 2022 | 21.50 | 22.18 | 21.31 | 21.96 | 106,027 | +0.33(+1.52%) |
Oct 12, 2022 | 21.71 | 21.84 | 21.20 | 21.63 | 39,460 | -0.07(-0.31%) |
Oct 11, 2022 | 21.05 | 21.79 | 20.42 | 21.70 | 85,015 | +0.75(+3.59%) |
Oct 10, 2022 | 20.96 | 21.29 | 20.82 | 20.95 | 46,927 | +0.08(+0.36%) |
Oct 07, 2022 | 20.53 | 21.01 | 20.44 | 20.87 | 84,681 | -0.03(-0.16%) |
Oct 06, 2022 | 20.52 | 21.07 | 20.34 | 20.91 | 82,896 | +0.30(+1.43%) |
Oct 05, 2022 | 20.96 | 20.96 | 19.86 | 20.61 | 62,740 | -0.73(-3.40%) |
Oct 04, 2022 | 21.29 | 21.97 | 21.26 | 21.34 | 117,121 | +0.35(+1.65%) |
Oct 03, 2022 | 21.54 | 21.77 | 20.82 | 20.99 | 87,418 | -0.64(-2.97%) |
Sep 30, 2022 | 21.78 | 22.06 | 21.45 | 21.63 | 104,920 | +0.02(+0.08%) |
Sep 29, 2022 | 21.83 | 21.84 | 21.30 | 21.61 | 77,854 | -0.59(-2.66%) |
Sep 28, 2022 | 21.61 | 22.38 | 21.57 | 22.21 | 109,399 | +0.73(+3.42%) |
Sep 27, 2022 | 21.30 | 21.65 | 20.75 | 21.47 | 92,388 | +0.29(+1.36%) |
Sep 26, 2022 | 21.02 | 21.50 | 20.75 | 21.18 | 92,728 | +0.15(+0.72%) |
Sep 23, 2022 | 20.78 | 21.08 | 20.27 | 21.03 | 128,423 | -0.09(-0.44%) |
Sep 22, 2022 | 21.53 | 21.56 | 21.12 | 21.12 | 132,579 | -0.68(-3.10%) |
Sep 21, 2022 | 21.88 | 22.18 | 21.20 | 21.80 | 114,015 | -0.05(-0.23%) |
Sep 20, 2022 | 22.61 | 22.70 | 21.56 | 21.85 | 132,283 | -1.20(-5.20%) |
Sep 19, 2022 | 22.29 | 23.05 | 22.21 | 23.05 | 115,607 | +0.37(+1.64%) |
Sep 16, 2022 | 25.18 | 25.18 | 22.41 | 22.68 | 1,443,259 | -2.22(-8.92%) |
Sep 15, 2022 | 25.01 | 25.36 | 24.63 | 24.90 | 169,328 | -0.35(-1.37%) |
Sep 14, 2022 | 24.85 | 25.59 | 24.70 | 25.25 | 190,371 | +0.26(+1.05%) |
Sep 13, 2022 | 24.41 | 25.11 | 24.34 | 24.99 | 175,092 | -0.07(-0.27%) |
Sep 12, 2022 | 24.97 | 25.47 | 24.85 | 25.05 | 154,497 | +0.03(+0.10%) |
Sep 09, 2022 | 25.35 | 25.47 | 24.98 | 25.03 | 161,620 | -0.23(-0.90%) |
Sep 08, 2022 | 24.91 | 25.78 | 24.91 | 25.25 | 199,980 | +0.07(+0.27%) |
Sep 07, 2022 | 24.66 | 25.66 | 24.54 | 25.19 | 212,922 | +0.48(+1.93%) |
Sep 06, 2022 | 24.06 | 25.18 | 24.06 | 24.71 | 308,565 | +0.84(+3.51%) |
Sep 02, 2022 | 24.00 | 24.64 | 23.81 | 23.87 | 98,875 | +0.04(+0.18%) |
Sep 01, 2022 | 23.81 | 23.90 | 23.22 | 23.83 | 101,298 | -0.41(-1.69%) |
Aug 31, 2022 | 23.55 | 24.44 | 23.43 | 24.24 | 124,806 | +0.59(+2.52%) |
Aug 30, 2022 | 24.41 | 24.92 | 23.26 | 23.64 | 83,554 | -0.60(-2.49%) |
Aug 29, 2022 | 24.63 | 24.63 | 24.00 | 24.25 | 74,710 | -0.54(-2.16%) |
Aug 26, 2022 | 25.63 | 25.63 | 24.64 | 24.78 | 49,168 | -0.77(-3.02%) |
Aug 25, 2022 | 25.24 | 25.57 | 24.68 | 25.55 | 89,960 | +0.54(+2.14%) |
Aug 24, 2022 | 24.83 | 25.13 | 24.80 | 25.02 | 57,014 | +0.18(+0.74%) |
Aug 23, 2022 | 25.51 | 25.74 | 24.77 | 24.83 | 76,643 | -0.82(-3.20%) |
Aug 22, 2022 | 25.84 | 26.22 | 25.50 | 25.66 | 65,732 | -0.33(-1.26%) |
Aug 19, 2022 | 26.27 | 26.38 | 25.74 | 25.98 | 93,459 | -0.66(-2.48%) |
Aug 18, 2022 | 26.02 | 26.71 | 26.02 | 26.64 | 74,852 | +0.52(+1.99%) |
Aug 17, 2022 | 26.43 | 26.79 | 25.88 | 26.12 | 55,027 | -0.51(-1.92%) |
Aug 16, 2022 | 26.84 | 27.12 | 26.62 | 26.64 | 164,749 | -0.17(-0.62%) |
Aug 15, 2022 | 26.77 | 26.82 | 26.64 | 26.80 | 110,370 | +0.04(+0.16%) |
Aug 12, 2022 | 26.95 | 27.04 | 26.74 | 26.76 | 186,016 | +0.08(+0.31%) |
Aug 11, 2022 | 26.59 | 27.04 | 26.53 | 26.68 | 233,417 | +0.43(+1.63%) |
Aug 10, 2022 | 25.96 | 26.83 | 25.62 | 26.25 | 234,550 | +0.70(+2.75%) |
Aug 09, 2022 | 25.71 | 25.76 | 25.42 | 25.55 | 217,330 | +0.01(+0.03%) |
Aug 08, 2022 | 26.16 | 26.16 | 25.43 | 25.54 | 180,178 | -0.34(-1.33%) |
Aug 05, 2022 | 25.60 | 26.13 | 25.55 | 25.88 | 124,483 | +0.06(+0.23%) |
Aug 04, 2022 | 25.90 | 25.91 | 25.69 | 25.82 | 94,729 | +0.11(+0.42%) |
Aug 03, 2022 | 25.45 | 25.88 | 25.41 | 25.71 | 127,284 | +0.23(+0.92%) |
Aug 02, 2022 | 25.45 | 25.86 | 25.38 | 25.48 | 127,488 | -0.30(-1.17%) |
Aug 01, 2022 | 25.38 | 25.81 | 25.16 | 25.78 | 130,190 | -0.01(-0.03%) |
Jul 29, 2022 | 25.17 | 25.83 | 24.73 | 25.79 | 175,953 | +0.37(+1.45%) |
Jul 28, 2022 | 24.54 | 25.84 | 24.42 | 25.42 | 155,380 | +0.91(+3.73%) |
Jul 27, 2022 | 24.26 | 24.73 | 24.10 | 24.51 | 117,171 | +0.28(+1.18%) |
Jul 26, 2022 | 23.78 | 24.26 | 23.78 | 24.22 | 146,464 | +0.34(+1.44%) |
Jul 25, 2022 | 23.21 | 23.97 | 23.21 | 23.88 | 87,154 | +0.80(+3.48%) |
Jul 22, 2022 | 23.38 | 23.61 | 22.94 | 23.08 | 65,246 | -0.30(-1.29%) |
Jul 21, 2022 | 23.06 | 23.55 | 22.77 | 23.38 | 93,359 | +0.14(+0.61%) |
Jul 20, 2022 | 22.97 | 23.97 | 22.97 | 23.23 | 144,812 | +0.16(+0.69%) |
Jul 19, 2022 | 22.80 | 23.40 | 22.80 | 23.08 | 89,720 | +0.45(+2.00%) |
Jul 18, 2022 | 23.14 | 23.30 | 22.57 | 22.62 | 97,961 | -0.30(-1.32%) |
Jul 15, 2022 | 22.30 | 23.30 | 21.74 | 22.92 | 144,272 | +1.04(+4.75%) |
Jul 14, 2022 | 21.05 | 21.97 | 21.02 | 21.89 | 62,750 | +0.49(+2.27%) |
Jul 13, 2022 | 21.02 | 21.74 | 21.02 | 21.40 | 48,866 | +0.12(+0.55%) |
Jul 12, 2022 | 21.12 | 21.64 | 20.86 | 21.28 | 191,424 | +0.13(+0.63%) |
Jul 11, 2022 | 21.28 | 21.33 | 20.86 | 21.15 | 71,922 | -0.39(-1.79%) |
Jul 08, 2022 | 21.79 | 22.11 | 21.47 | 21.53 | 59,289 | -0.39(-1.80%) |
Jul 07, 2022 | 21.42 | 22.14 | 21.42 | 21.93 | 174,499 | +0.69(+3.24%) |
Jul 06, 2022 | 22.05 | 22.22 | 21.12 | 21.24 | 123,908 | -0.80(-3.65%) |
Jul 05, 2022 | 20.51 | 22.05 | 20.19 | 22.04 | 273,853 | +1.10(+5.23%) |