Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.11 | 20.20 | 19.79 | 20.07 | 805,653 | +0.21(+1.05%) |
Jun 29, 2023 | 19.73 | 20.11 | 19.66 | 19.86 | 283,874 | +0.20(+1.01%) |
Jun 28, 2023 | 19.43 | 19.72 | 19.31 | 19.66 | 423,087 | +0.15(+0.76%) |
Jun 27, 2023 | 19.48 | 19.83 | 19.39 | 19.52 | 441,141 | -0.08(-0.41%) |
Jun 26, 2023 | 19.32 | 19.95 | 19.32 | 19.60 | 413,549 | +0.23(+1.18%) |
Jun 23, 2023 | 19.37 | 19.51 | 19.20 | 19.37 | 1,091,459 | -0.22(-1.12%) |
Jun 22, 2023 | 19.34 | 19.77 | 19.18 | 19.59 | 484,685 | +0.17(+0.87%) |
Jun 21, 2023 | 19.64 | 19.91 | 19.39 | 19.42 | 498,237 | -0.34(-1.71%) |
Jun 20, 2023 | 19.81 | 19.89 | 19.58 | 19.75 | 533,320 | -0.07(-0.35%) |
Jun 16, 2023 | 20.34 | 20.36 | 19.82 | 19.82 | 654,932 | -0.31(-1.53%) |
Jun 15, 2023 | 19.75 | 20.14 | 19.75 | 20.13 | 315,593 | +0.23(+1.15%) |
Jun 14, 2023 | 19.98 | 20.23 | 19.83 | 19.90 | 333,627 | -0.12(-0.60%) |
Jun 13, 2023 | 20.27 | 20.64 | 19.87 | 20.02 | 277,061 | -0.06(-0.30%) |
Jun 12, 2023 | 19.82 | 20.14 | 19.77 | 20.08 | 452,345 | +0.24(+1.20%) |
Jun 09, 2023 | 20.00 | 20.06 | 19.74 | 19.84 | 356,859 | -0.13(-0.65%) |
Jun 08, 2023 | 20.20 | 20.32 | 19.86 | 19.97 | 534,304 | -0.38(-1.85%) |
Jun 07, 2023 | 20.51 | 21.12 | 20.33 | 20.35 | 541,767 | -0.05(-0.24%) |
Jun 06, 2023 | 20.13 | 20.75 | 20.05 | 20.40 | 953,479 | +0.26(+1.28%) |
Jun 05, 2023 | 20.22 | 20.45 | 19.98 | 20.14 | 371,958 | -0.23(-1.12%) |
Jun 02, 2023 | 20.11 | 20.53 | 19.82 | 20.37 | 610,611 | +0.60(+3.01%) |
Jun 01, 2023 | 19.54 | 19.89 | 19.31 | 19.77 | 708,900 | +0.26(+1.32%) |
May 31, 2023 | 19.75 | 19.96 | 19.51 | 19.52 | 684,091 | -0.23(-1.16%) |
May 30, 2023 | 19.88 | 19.99 | 19.48 | 19.74 | 456,294 | +0.03(+0.15%) |
May 26, 2023 | 19.27 | 19.76 | 19.24 | 19.71 | 531,840 | +0.54(+2.80%) |
May 25, 2023 | 19.18 | 19.41 | 19.07 | 19.18 | 528,422 | -0.10(-0.52%) |
May 24, 2023 | 19.23 | 19.42 | 19.00 | 19.28 | 382,774 | -0.16(-0.82%) |
May 23, 2023 | 19.81 | 20.22 | 19.38 | 19.44 | 433,997 | -0.52(-2.59%) |
May 22, 2023 | 19.56 | 19.99 | 19.41 | 19.95 | 449,585 | +0.54(+2.76%) |
May 19, 2023 | 19.50 | 19.64 | 19.24 | 19.42 | 381,149 | +0.10(+0.51%) |
May 18, 2023 | 19.30 | 19.52 | 18.94 | 19.32 | 673,045 | +0.31(+1.62%) |
May 17, 2023 | 18.85 | 19.14 | 18.49 | 19.01 | 596,517 | +0.30(+1.59%) |
May 16, 2023 | 18.22 | 18.89 | 18.21 | 18.71 | 608,685 | +0.34(+1.84%) |
May 15, 2023 | 17.99 | 18.57 | 17.90 | 18.37 | 1,054,917 | +0.45(+2.49%) |
May 12, 2023 | 17.68 | 18.02 | 17.46 | 17.93 | 655,642 | +0.28(+1.58%) |
May 11, 2023 | 17.67 | 17.71 | 17.42 | 17.65 | 323,405 | -0.10(-0.56%) |
May 10, 2023 | 17.82 | 18.08 | 17.23 | 17.75 | 506,726 | -0.39(-2.14%) |
May 09, 2023 | 18.00 | 18.20 | 17.88 | 18.14 | 311,868 | -0.05(-0.27%) |
May 08, 2023 | 18.05 | 18.21 | 17.88 | 18.19 | 184,558 | +0.15(+0.83%) |
May 05, 2023 | 17.86 | 18.13 | 17.86 | 18.04 | 261,673 | +0.47(+2.66%) |
May 04, 2023 | 17.53 | 17.68 | 17.39 | 17.57 | 230,484 | -0.15(-0.84%) |
May 03, 2023 | 17.87 | 18.05 | 17.68 | 17.72 | 294,524 | -0.05(-0.28%) |
May 02, 2023 | 18.04 | 18.14 | 17.59 | 17.77 | 263,563 | -0.44(-2.40%) |
May 01, 2023 | 18.09 | 18.36 | 18.07 | 18.20 | 198,991 | +0.09(+0.49%) |
Apr 28, 2023 | 17.78 | 18.22 | 17.78 | 18.12 | 294,606 | +0.30(+1.67%) |
Apr 27, 2023 | 17.73 | 17.83 | 17.46 | 17.82 | 263,809 | +0.26(+1.47%) |
Apr 26, 2023 | 17.96 | 18.20 | 17.53 | 17.56 | 326,501 | -0.56(-3.07%) |
Apr 25, 2023 | 18.65 | 18.77 | 18.00 | 18.12 | 401,891 | -0.75(-4.00%) |
Apr 24, 2023 | 18.94 | 18.94 | 18.63 | 18.87 | 281,046 | -0.01(-0.05%) |
Apr 21, 2023 | 18.74 | 18.94 | 18.54 | 18.88 | 276,357 | +0.22(+1.17%) |
Apr 20, 2023 | 18.63 | 18.78 | 18.45 | 18.66 | 272,930 | +0.00(+0.00%) |
Apr 19, 2023 | 18.11 | 18.75 | 18.11 | 18.66 | 280,498 | +0.19(+1.02%) |
Apr 18, 2023 | 18.97 | 19.04 | 18.33 | 18.47 | 252,588 | -0.42(-2.21%) |
Apr 17, 2023 | 18.17 | 18.99 | 18.14 | 18.89 | 648,387 | +0.52(+2.81%) |
Apr 14, 2023 | 18.63 | 18.85 | 18.32 | 18.37 | 298,540 | -0.24(-1.28%) |
Apr 13, 2023 | 18.35 | 18.76 | 18.32 | 18.61 | 295,853 | +0.29(+1.57%) |
Apr 12, 2023 | 19.22 | 19.22 | 18.31 | 18.32 | 381,545 | -0.60(-3.15%) |
Apr 11, 2023 | 18.98 | 19.04 | 18.73 | 18.92 | 406,585 | +0.04(+0.21%) |
Apr 10, 2023 | 18.91 | 19.06 | 18.63 | 18.88 | 399,254 | -0.15(-0.78%) |
Apr 06, 2023 | 18.97 | 19.12 | 18.83 | 19.03 | 246,620 | -0.07(-0.36%) |
Apr 05, 2023 | 19.20 | 19.55 | 18.99 | 19.10 | 292,809 | -0.29(-1.49%) |
Apr 04, 2023 | 19.75 | 19.75 | 19.33 | 19.39 | 269,688 | -0.27(-1.36%) |
Apr 03, 2023 | 19.92 | 20.11 | 19.52 | 19.66 | 317,271 | -0.39(-1.93%) |
Mar 31, 2023 | 19.51 | 20.08 | 19.51 | 20.04 | 553,661 | +0.67(+3.43%) |
Mar 30, 2023 | 19.47 | 19.65 | 19.26 | 19.38 | 262,501 | +0.12(+0.62%) |
Mar 29, 2023 | 19.13 | 19.43 | 19.02 | 19.26 | 316,566 | +0.40(+2.11%) |
Mar 28, 2023 | 18.92 | 19.14 | 18.71 | 18.86 | 397,295 | -0.16(-0.84%) |
Mar 27, 2023 | 19.30 | 19.30 | 18.96 | 19.02 | 374,849 | +0.03(+0.16%) |
Mar 24, 2023 | 18.70 | 19.01 | 18.55 | 18.99 | 339,553 | +0.01(+0.05%) |
Mar 23, 2023 | 19.25 | 19.35 | 18.80 | 18.98 | 361,082 | -0.12(-0.62%) |
Mar 22, 2023 | 19.66 | 19.70 | 19.07 | 19.10 | 271,843 | -0.63(-3.17%) |
Mar 21, 2023 | 19.48 | 19.86 | 19.48 | 19.72 | 257,861 | +0.66(+3.44%) |
Mar 20, 2023 | 19.51 | 19.61 | 19.04 | 19.07 | 233,550 | -0.17(-0.88%) |
Mar 17, 2023 | 19.31 | 19.64 | 19.12 | 19.24 | 790,053 | -0.53(-2.66%) |
Mar 16, 2023 | 19.63 | 20.34 | 19.57 | 19.76 | 585,353 | -0.18(-0.90%) |
Mar 15, 2023 | 19.36 | 19.98 | 19.23 | 19.94 | 313,486 | -0.05(-0.25%) |
Mar 14, 2023 | 20.29 | 20.30 | 19.89 | 19.99 | 515,565 | +0.45(+2.29%) |
Mar 13, 2023 | 19.31 | 19.70 | 19.01 | 19.55 | 822,410 | -0.32(-1.60%) |
Mar 10, 2023 | 20.72 | 20.72 | 19.56 | 19.86 | 689,132 | -1.11(-5.30%) |
Mar 09, 2023 | 21.44 | 21.44 | 20.92 | 20.98 | 347,689 | -0.49(-2.27%) |
Mar 08, 2023 | 21.16 | 21.66 | 20.96 | 21.46 | 343,488 | +0.37(+1.74%) |
Mar 07, 2023 | 21.72 | 21.72 | 21.01 | 21.10 | 310,448 | -0.64(-2.92%) |
Mar 06, 2023 | 22.13 | 22.28 | 21.62 | 21.73 | 266,332 | -0.35(-1.57%) |
Mar 03, 2023 | 21.85 | 22.12 | 21.76 | 22.08 | 427,412 | +0.35(+1.60%) |
Mar 02, 2023 | 21.50 | 21.94 | 21.40 | 21.73 | 406,436 | -0.25(-1.13%) |
Mar 01, 2023 | 22.36 | 22.56 | 21.76 | 21.98 | 354,809 | -0.45(-1.99%) |
Feb 28, 2023 | 22.15 | 22.48 | 21.98 | 22.43 | 509,196 | +0.25(+1.12%) |
Feb 27, 2023 | 22.74 | 22.80 | 21.93 | 22.18 | 268,436 | -0.27(-1.19%) |
Feb 24, 2023 | 22.25 | 22.57 | 22.10 | 22.45 | 386,603 | -0.38(-1.65%) |
Feb 23, 2023 | 23.36 | 23.63 | 22.19 | 22.82 | 309,115 | +0.58(+2.59%) |
Feb 22, 2023 | 22.27 | 22.70 | 22.21 | 22.25 | 255,744 | +0.03(+0.13%) |
Feb 21, 2023 | 22.38 | 22.63 | 22.05 | 22.22 | 384,643 | -0.63(-2.74%) |
Feb 17, 2023 | 23.36 | 23.39 | 22.51 | 22.84 | 449,948 | -0.43(-1.84%) |
Feb 16, 2023 | 24.16 | 24.35 | 23.10 | 23.27 | 593,875 | -1.38(-5.60%) |
Feb 15, 2023 | 24.17 | 24.68 | 24.13 | 24.65 | 220,873 | +0.28(+1.14%) |
Feb 14, 2023 | 24.16 | 24.74 | 24.06 | 24.37 | 222,201 | -0.08(-0.32%) |
Feb 13, 2023 | 24.21 | 24.57 | 23.99 | 24.45 | 163,278 | +0.39(+1.61%) |
Feb 10, 2023 | 24.02 | 24.33 | 23.85 | 24.06 | 167,136 | -0.24(-0.98%) |
Feb 09, 2023 | 25.17 | 25.31 | 24.20 | 24.30 | 251,734 | -0.52(-2.08%) |
Feb 08, 2023 | 24.42 | 24.85 | 24.21 | 24.82 | 360,385 | +0.08(+0.32%) |
Feb 07, 2023 | 24.19 | 24.88 | 24.07 | 24.74 | 289,098 | +0.43(+1.76%) |
Feb 06, 2023 | 24.32 | 24.63 | 24.13 | 24.31 | 297,142 | -0.34(-1.37%) |
Feb 03, 2023 | 24.49 | 24.87 | 24.49 | 24.65 | 261,599 | -0.32(-1.27%) |
Feb 02, 2023 | 24.78 | 25.34 | 24.66 | 24.97 | 678,708 | +0.52(+2.11%) |
Feb 01, 2023 | 24.13 | 24.73 | 23.98 | 24.45 | 319,948 | +0.18(+0.74%) |
Jan 31, 2023 | 23.46 | 24.30 | 23.46 | 24.27 | 495,340 | +0.91(+3.91%) |
Jan 30, 2023 | 23.11 | 23.63 | 23.07 | 23.36 | 322,857 | -0.04(-0.17%) |
Jan 27, 2023 | 23.26 | 23.69 | 23.26 | 23.40 | 313,697 | -0.08(-0.34%) |
Jan 26, 2023 | 23.04 | 23.49 | 22.89 | 23.48 | 246,659 | +0.69(+3.01%) |
Jan 25, 2023 | 22.56 | 22.79 | 22.20 | 22.79 | 140,945 | -0.07(-0.30%) |
Jan 24, 2023 | 23.09 | 23.32 | 22.60 | 22.86 | 323,522 | -0.15(-0.65%) |
Jan 23, 2023 | 22.92 | 23.12 | 22.54 | 23.01 | 466,069 | +0.08(+0.35%) |
Jan 20, 2023 | 22.70 | 23.02 | 22.22 | 22.93 | 404,355 | +0.34(+1.49%) |
Jan 19, 2023 | 22.54 | 22.67 | 22.29 | 22.59 | 311,192 | -0.26(-1.13%) |
Jan 18, 2023 | 23.06 | 23.13 | 22.70 | 22.85 | 375,356 | -0.19(-0.82%) |
Jan 17, 2023 | 23.37 | 23.61 | 22.84 | 23.04 | 479,298 | -0.33(-1.40%) |
Jan 13, 2023 | 22.69 | 23.45 | 22.58 | 23.37 | 314,732 | +0.45(+1.95%) |
Jan 12, 2023 | 22.52 | 22.98 | 22.32 | 22.92 | 562,549 | +0.46(+2.03%) |
Jan 11, 2023 | 22.10 | 22.47 | 21.87 | 22.47 | 369,083 | +0.57(+2.58%) |
Jan 10, 2023 | 21.79 | 22.13 | 21.78 | 21.90 | 263,750 | -0.06(-0.27%) |
Jan 09, 2023 | 21.78 | 22.28 | 21.77 | 21.96 | 261,248 | +0.42(+1.94%) |
Jan 06, 2023 | 21.30 | 21.56 | 20.96 | 21.54 | 318,647 | +0.45(+2.12%) |
Jan 05, 2023 | 21.01 | 21.12 | 20.59 | 21.10 | 494,291 | -0.16(-0.75%) |
Jan 04, 2023 | 20.71 | 21.28 | 20.60 | 21.25 | 380,937 | +0.81(+3.98%) |
Jan 03, 2023 | 20.88 | 21.16 | 20.14 | 20.44 | 390,075 | -0.07(-0.34%) |
Dec 30, 2022 | 20.09 | 20.54 | 20.06 | 20.51 | 456,859 | +0.14(+0.68%) |
Dec 29, 2022 | 19.66 | 20.39 | 19.54 | 20.37 | 646,592 | +0.92(+4.75%) |
Dec 28, 2022 | 19.81 | 20.05 | 19.43 | 19.45 | 445,057 | -0.30(-1.51%) |
Dec 27, 2022 | 19.78 | 20.01 | 19.54 | 19.74 | 500,781 | -0.11(-0.55%) |
Dec 23, 2022 | 19.79 | 19.96 | 19.61 | 19.85 | 448,042 | -0.09(-0.45%) |
Dec 22, 2022 | 20.00 | 20.16 | 19.80 | 19.94 | 568,729 | -0.31(-1.52%) |
Dec 21, 2022 | 20.53 | 20.59 | 20.21 | 20.25 | 517,026 | -0.07(-0.34%) |
Dec 20, 2022 | 19.82 | 20.51 | 19.76 | 20.32 | 654,601 | +0.47(+2.35%) |
Dec 19, 2022 | 20.46 | 20.61 | 19.67 | 19.85 | 900,133 | -0.75(-3.66%) |
Dec 16, 2022 | 20.85 | 20.95 | 20.26 | 20.61 | 1,057,251 | -0.64(-2.99%) |
Dec 15, 2022 | 21.30 | 21.35 | 20.91 | 21.24 | 815,097 | -0.39(-1.79%) |
Dec 14, 2022 | 21.68 | 22.06 | 21.43 | 21.63 | 511,974 | -0.23(-1.04%) |
Dec 13, 2022 | 22.39 | 22.65 | 21.61 | 21.86 | 429,560 | +0.56(+2.61%) |
Dec 12, 2022 | 21.11 | 21.47 | 20.88 | 21.30 | 529,676 | +0.08(+0.37%) |
Dec 09, 2022 | 21.03 | 21.37 | 21.03 | 21.22 | 536,853 | -0.06(-0.28%) |
Dec 08, 2022 | 21.42 | 21.70 | 21.17 | 21.28 | 351,273 | -0.04(-0.19%) |
Dec 07, 2022 | 21.71 | 21.85 | 21.32 | 21.32 | 450,616 | -0.42(-1.92%) |
Dec 06, 2022 | 22.35 | 22.70 | 21.57 | 21.74 | 320,295 | -0.70(-3.10%) |
Dec 05, 2022 | 22.88 | 22.94 | 22.41 | 22.44 | 414,527 | -0.69(-2.96%) |
Dec 02, 2022 | 22.83 | 23.27 | 22.83 | 23.12 | 350,820 | -0.18(-0.77%) |
Dec 01, 2022 | 23.07 | 23.57 | 23.02 | 23.30 | 398,832 | +0.29(+1.25%) |
Nov 30, 2022 | 22.53 | 23.06 | 22.20 | 23.01 | 673,141 | +0.51(+2.25%) |
Nov 29, 2022 | 21.65 | 22.58 | 21.59 | 22.51 | 618,948 | +0.85(+3.94%) |
Nov 28, 2022 | 22.57 | 22.87 | 21.60 | 21.65 | 881,824 | -1.30(-5.67%) |
Nov 25, 2022 | 22.70 | 23.03 | 22.48 | 22.95 | 363,368 | +0.05(+0.22%) |
Nov 23, 2022 | 22.92 | 23.67 | 22.71 | 22.90 | 890,135 | +0.11(+0.48%) |
Nov 22, 2022 | 23.18 | 23.55 | 22.45 | 22.79 | 1,235,659 | -0.38(-1.63%) |
Nov 21, 2022 | 23.28 | 23.49 | 22.69 | 23.17 | 952,328 | -0.21(-0.89%) |
Nov 18, 2022 | 25.09 | 25.09 | 23.18 | 23.38 | 1,000,337 | -0.93(-3.84%) |
Nov 17, 2022 | 24.25 | 24.38 | 23.62 | 24.31 | 618,805 | -0.33(-1.33%) |
Nov 16, 2022 | 24.78 | 25.12 | 24.42 | 24.64 | 678,700 | -0.37(-1.47%) |
Nov 15, 2022 | 25.24 | 25.38 | 24.73 | 25.01 | 959,033 | +0.35(+1.41%) |
Nov 14, 2022 | 25.14 | 25.36 | 24.61 | 24.66 | 881,079 | -0.68(-2.67%) |
Nov 11, 2022 | 24.41 | 25.56 | 24.41 | 25.34 | 864,475 | +1.02(+4.21%) |
Nov 10, 2022 | 23.43 | 25.03 | 23.37 | 24.31 | 1,281,003 | +2.54(+11.68%) |
Nov 09, 2022 | 22.13 | 22.20 | 21.65 | 21.77 | 273,961 | -0.49(-2.19%) |
Nov 08, 2022 | 22.46 | 22.84 | 21.98 | 22.26 | 381,573 | -0.03(-0.13%) |
Nov 07, 2022 | 22.00 | 22.46 | 21.61 | 22.29 | 524,334 | +0.55(+2.51%) |
Nov 04, 2022 | 21.69 | 21.77 | 21.10 | 21.74 | 522,295 | +0.36(+1.67%) |
Nov 03, 2022 | 21.48 | 21.91 | 21.34 | 21.38 | 279,119 | -0.45(-2.05%) |
Nov 02, 2022 | 23.19 | 21.83 | 21.83 | 483,526 | -1.41(-6.07%) | |
Nov 01, 2022 | 23.41 | 23.54 | 23.03 | 23.24 | 294,145 | +0.24(+1.04%) |
Oct 31, 2022 | 22.57 | 23.16 | 22.51 | 23.00 | 525,531 | +0.28(+1.22%) |
Oct 28, 2022 | 22.30 | 23.05 | 22.16 | 22.72 | 344,608 | +0.40(+1.78%) |
Oct 27, 2022 | 22.15 | 22.69 | 22.15 | 22.33 | 482,628 | +0.37(+1.67%) |
Oct 26, 2022 | 21.86 | 22.54 | 21.71 | 21.96 | 421,985 | +0.28(+1.28%) |
Oct 25, 2022 | 19.95 | 21.71 | 19.95 | 21.68 | 475,677 | +1.87(+9.42%) |
Oct 24, 2022 | 19.70 | 19.85 | 19.17 | 19.81 | 450,148 | +0.16(+0.81%) |
Oct 21, 2022 | 19.57 | 19.79 | 18.92 | 19.66 | 654,350 | +0.16(+0.82%) |
Oct 20, 2022 | 19.64 | 19.92 | 19.42 | 19.50 | 695,701 | -0.07(-0.36%) |
Oct 19, 2022 | 20.08 | 20.29 | 19.47 | 19.57 | 476,897 | -0.73(-3.57%) |
Oct 18, 2022 | 21.09 | 21.22 | 20.10 | 20.29 | 650,379 | -0.12(-0.58%) |
Oct 17, 2022 | 20.56 | 20.81 | 20.39 | 20.41 | 489,923 | +0.47(+2.34%) |
Oct 14, 2022 | 20.66 | 20.89 | 19.93 | 19.94 | 456,951 | -0.36(-1.76%) |
Oct 13, 2022 | 19.80 | 20.49 | 19.64 | 20.30 | 646,802 | -0.09(-0.44%) |
Oct 12, 2022 | 20.52 | 20.54 | 20.15 | 20.39 | 354,751 | -0.02(-0.10%) |
Oct 11, 2022 | 20.78 | 20.78 | 20.20 | 20.41 | 377,082 | -0.43(-2.05%) |
Oct 10, 2022 | 21.17 | 21.17 | 20.55 | 20.84 | 282,988 | -0.24(-1.13%) |
Oct 07, 2022 | 21.44 | 21.47 | 20.98 | 21.08 | 340,740 | -0.71(-3.24%) |
Oct 06, 2022 | 21.85 | 22.33 | 21.66 | 21.78 | 304,188 | -0.22(-0.99%) |
Oct 05, 2022 | 21.80 | 22.22 | 21.59 | 22.00 | 453,055 | -0.25(-1.12%) |
Oct 04, 2022 | 20.92 | 22.27 | 20.76 | 22.25 | 618,248 | +1.75(+8.53%) |
Oct 03, 2022 | 20.77 | 20.88 | 19.66 | 20.50 | 692,336 | -0.02(-0.10%) |
Sep 30, 2022 | 20.51 | 21.24 | 20.38 | 20.52 | 738,127 | -0.04(-0.19%) |
Sep 29, 2022 | 20.18 | 20.59 | 19.88 | 20.56 | 560,824 | +0.08(+0.39%) |
Sep 28, 2022 | 19.55 | 20.62 | 19.55 | 20.48 | 605,581 | +0.94(+4.83%) |
Sep 27, 2022 | 19.48 | 19.93 | 19.35 | 19.54 | 331,532 | +0.33(+1.71%) |
Sep 26, 2022 | 19.55 | 20.31 | 19.21 | 19.21 | 639,739 | -0.39(-1.98%) |
Sep 23, 2022 | 19.53 | 19.66 | 19.22 | 19.60 | 740,634 | -0.27(-1.35%) |
Sep 22, 2022 | 20.79 | 20.79 | 19.66 | 19.86 | 539,796 | -0.96(-4.63%) |
Sep 21, 2022 | 20.71 | 21.43 | 20.49 | 20.83 | 793,108 | +0.27(+1.30%) |
Sep 20, 2022 | 21.36 | 21.47 | 20.53 | 20.56 | 740,778 | -1.08(-5.00%) |
Sep 19, 2022 | 21.34 | 21.72 | 21.11 | 21.64 | 936,909 | +0.03(+0.14%) |
Sep 16, 2022 | 22.33 | 22.46 | 21.30 | 21.61 | 1,668,421 | -1.09(-4.81%) |
Sep 15, 2022 | 22.89 | 23.47 | 22.69 | 22.70 | 398,377 | -0.39(-1.68%) |
Sep 14, 2022 | 22.97 | 23.43 | 22.78 | 23.09 | 553,586 | +0.04(+0.17%) |
Sep 13, 2022 | 23.07 | 23.27 | 22.89 | 23.05 | 455,691 | -0.79(-3.33%) |
Sep 12, 2022 | 23.42 | 23.89 | 23.28 | 23.85 | 753,215 | +0.58(+2.48%) |
Sep 09, 2022 | 22.86 | 23.44 | 22.86 | 23.27 | 474,813 | +0.52(+2.27%) |
Sep 08, 2022 | 22.04 | 22.92 | 21.90 | 22.75 | 483,943 | +0.46(+2.05%) |
Sep 07, 2022 | 21.53 | 22.56 | 21.53 | 22.30 | 604,911 | +0.76(+3.55%) |
Sep 06, 2022 | 21.46 | 21.64 | 21.14 | 21.53 | 520,504 | +0.16(+0.74%) |
Sep 02, 2022 | 21.84 | 22.11 | 21.29 | 21.37 | 408,603 | +0.01(+0.05%) |
Sep 01, 2022 | 21.27 | 21.37 | 20.75 | 21.36 | 451,767 | -0.10(-0.46%) |
Aug 31, 2022 | 21.59 | 22.05 | 21.37 | 21.46 | 525,803 | +0.00(+0.00%) |
Aug 30, 2022 | 21.68 | 22.04 | 21.38 | 21.46 | 446,707 | -0.01(-0.05%) |
Aug 29, 2022 | 21.42 | 21.78 | 21.42 | 21.47 | 357,723 | -0.21(-0.96%) |
Aug 26, 2022 | 22.59 | 22.59 | 21.49 | 21.68 | 407,964 | -0.80(-3.58%) |
Aug 25, 2022 | 22.24 | 22.55 | 22.10 | 22.49 | 310,737 | +0.47(+2.12%) |
Aug 24, 2022 | 21.24 | 22.10 | 21.13 | 22.02 | 459,575 | +0.75(+3.55%) |
Aug 23, 2022 | 21.44 | 21.81 | 21.25 | 21.26 | 340,546 | -0.27(-1.25%) |
Aug 22, 2022 | 21.49 | 21.73 | 21.31 | 21.53 | 476,023 | -0.41(-1.86%) |
Aug 19, 2022 | 22.47 | 22.47 | 21.83 | 21.94 | 384,060 | -0.74(-3.28%) |
Aug 18, 2022 | 22.68 | 22.76 | 22.39 | 22.68 | 308,117 | -0.11(-0.48%) |
Aug 17, 2022 | 22.92 | 23.04 | 22.59 | 22.79 | 290,533 | -0.54(-2.30%) |
Aug 16, 2022 | 23.21 | 23.50 | 22.94 | 23.33 | 439,815 | -0.09(-0.38%) |
Aug 15, 2022 | 23.08 | 23.54 | 23.08 | 23.42 | 298,510 | +0.07(+0.30%) |
Aug 12, 2022 | 23.11 | 23.36 | 22.96 | 23.35 | 247,416 | +0.37(+1.60%) |
Aug 11, 2022 | 23.16 | 23.54 | 22.89 | 22.98 | 347,423 | -0.15(-0.64%) |
Aug 10, 2022 | 23.38 | 23.71 | 22.77 | 23.13 | 481,720 | +0.45(+1.97%) |
Aug 09, 2022 | 23.89 | 23.89 | 22.40 | 22.68 | 791,263 | -0.95(-4.03%) |
Aug 08, 2022 | 23.32 | 24.05 | 23.28 | 23.64 | 831,204 | +0.60(+2.59%) |
Aug 05, 2022 | 22.25 | 23.32 | 22.05 | 23.04 | 622,403 | +0.85(+3.85%) |
Aug 04, 2022 | 22.05 | 22.33 | 21.89 | 22.19 | 434,329 | +0.20(+0.90%) |
Aug 03, 2022 | 21.18 | 21.99 | 21.06 | 21.99 | 327,243 | +1.13(+5.43%) |
Aug 02, 2022 | 20.78 | 21.05 | 20.64 | 20.86 | 376,437 | -0.14(-0.66%) |
Aug 01, 2022 | 20.61 | 21.09 | 20.25 | 21.00 | 381,647 | +0.03(+0.14%) |
Jul 29, 2022 | 20.49 | 21.00 | 20.16 | 20.97 | 669,458 | +0.63(+3.08%) |
Jul 28, 2022 | 20.24 | 20.47 | 19.98 | 20.34 | 628,765 | +0.09(+0.44%) |
Jul 27, 2022 | 19.90 | 20.31 | 19.79 | 20.25 | 330,189 | +0.64(+3.24%) |
Jul 26, 2022 | 19.86 | 20.01 | 19.55 | 19.62 | 241,806 | -0.47(-2.32%) |
Jul 25, 2022 | 20.34 | 20.34 | 19.92 | 20.08 | 301,976 | -0.35(-1.70%) |
Jul 22, 2022 | 21.00 | 21.07 | 20.16 | 20.43 | 378,922 | -0.43(-2.05%) |
Jul 21, 2022 | 20.94 | 20.94 | 20.43 | 20.86 | 479,892 | +0.03(+0.14%) |
Jul 20, 2022 | 20.72 | 20.97 | 20.59 | 20.83 | 466,895 | +0.06(+0.29%) |
Jul 19, 2022 | 20.48 | 20.82 | 20.37 | 20.77 | 333,993 | +0.68(+3.36%) |
Jul 18, 2022 | 20.63 | 20.90 | 19.95 | 20.09 | 366,209 | -0.27(-1.32%) |
Jul 15, 2022 | 20.68 | 20.81 | 20.23 | 20.36 | 434,063 | +0.14(+0.69%) |
Jul 14, 2022 | 19.83 | 20.41 | 19.63 | 20.22 | 280,125 | +0.10(+0.49%) |
Jul 13, 2022 | 19.91 | 20.19 | 19.62 | 20.12 | 263,695 | -0.16(-0.78%) |
Jul 12, 2022 | 20.26 | 20.69 | 20.15 | 20.28 | 374,436 | -0.04(-0.20%) |
Jul 11, 2022 | 20.56 | 20.85 | 20.28 | 20.32 | 384,820 | -0.51(-2.43%) |
Jul 08, 2022 | 21.11 | 21.24 | 20.59 | 20.83 | 243,225 | -0.28(-1.32%) |
Jul 07, 2022 | 20.69 | 21.20 | 20.68 | 21.11 | 545,097 | +0.56(+2.71%) |
Jul 06, 2022 | 20.36 | 20.74 | 20.34 | 20.55 | 359,629 | +0.28(+1.37%) |
Jul 05, 2022 | 19.16 | 20.28 | 18.74 | 20.27 | 478,501 | +0.75(+3.87%) |