Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.01 | 18.15 | 17.90 | 18.13 | 192,718 | +0.22(+1.20%) |
Mar 30, 2023 | 17.87 | 17.95 | 17.80 | 17.91 | 85,560 | +0.09(+0.50%) |
Mar 29, 2023 | 17.68 | 17.87 | 17.60 | 17.83 | 123,822 | +0.27(+1.57%) |
Mar 28, 2023 | 17.36 | 17.72 | 17.36 | 17.55 | 181,716 | +0.14(+0.79%) |
Mar 27, 2023 | 17.31 | 17.51 | 17.25 | 17.41 | 141,339 | +0.26(+1.54%) |
Mar 24, 2023 | 16.93 | 17.21 | 16.78 | 17.15 | 113,699 | +0.10(+0.58%) |
Mar 23, 2023 | 17.20 | 17.46 | 16.96 | 17.05 | 164,943 | -0.04(-0.23%) |
Mar 22, 2023 | 17.64 | 17.70 | 17.09 | 17.09 | 174,795 | -0.52(-2.93%) |
Mar 21, 2023 | 17.51 | 17.68 | 17.39 | 17.61 | 126,718 | +0.32(+1.86%) |
Mar 20, 2023 | 17.32 | 17.44 | 17.16 | 17.29 | 100,860 | +0.07(+0.40%) |
Mar 17, 2023 | 17.50 | 17.53 | 17.09 | 17.22 | 626,599 | -0.19(-1.12%) |
Mar 16, 2023 | 17.07 | 17.59 | 16.99 | 17.41 | 163,939 | +0.14(+0.79%) |
Mar 15, 2023 | 17.51 | 17.51 | 16.95 | 17.28 | 217,343 | -0.50(-2.80%) |
Mar 14, 2023 | 17.66 | 17.91 | 17.61 | 17.77 | 260,446 | +0.40(+2.30%) |
Mar 13, 2023 | 17.72 | 17.76 | 17.27 | 17.37 | 187,726 | -0.41(-2.30%) |
Mar 10, 2023 | 18.11 | 18.25 | 17.75 | 17.78 | 141,280 | -0.33(-1.83%) |
Mar 09, 2023 | 18.33 | 18.46 | 18.10 | 18.11 | 187,539 | -0.16(-0.85%) |
Mar 08, 2023 | 18.88 | 18.88 | 18.24 | 18.27 | 128,266 | -0.52(-2.75%) |
Mar 07, 2023 | 18.66 | 18.82 | 18.57 | 18.79 | 138,545 | +0.10(+0.52%) |
Mar 06, 2023 | 18.77 | 19.01 | 18.62 | 18.69 | 203,066 | -0.09(-0.47%) |
Mar 03, 2023 | 18.47 | 18.92 | 18.29 | 18.78 | 282,984 | +0.36(+1.96%) |
Mar 02, 2023 | 18.18 | 18.44 | 18.02 | 18.42 | 201,242 | +0.08(+0.43%) |
Mar 01, 2023 | 18.14 | 18.50 | 18.13 | 18.34 | 252,630 | +0.17(+0.91%) |
Feb 28, 2023 | 18.04 | 18.24 | 17.72 | 18.17 | 444,170 | +0.22(+1.25%) |
Feb 27, 2023 | 18.20 | 18.34 | 17.89 | 17.95 | 205,592 | -0.20(-1.07%) |
Feb 24, 2023 | 18.25 | 18.50 | 17.93 | 18.14 | 181,092 | -0.34(-1.85%) |
Feb 23, 2023 | 18.21 | 18.49 | 17.95 | 18.48 | 234,235 | +0.43(+2.38%) |
Feb 22, 2023 | 19.10 | 19.10 | 17.42 | 18.06 | 753,782 | -2.66(-12.85%) |
Feb 21, 2023 | 20.79 | 20.99 | 20.68 | 20.72 | 179,654 | -0.41(-1.94%) |
Feb 17, 2023 | 21.34 | 21.34 | 20.94 | 21.13 | 164,635 | -0.13(-0.60%) |
Feb 16, 2023 | 21.15 | 21.40 | 21.04 | 21.25 | 127,073 | -0.14(-0.64%) |
Feb 15, 2023 | 21.16 | 21.51 | 21.09 | 21.39 | 122,050 | +0.10(+0.46%) |
Feb 14, 2023 | 21.53 | 21.62 | 21.28 | 21.29 | 192,720 | -0.22(-1.04%) |
Feb 13, 2023 | 21.45 | 21.66 | 21.36 | 21.52 | 88,377 | +0.16(+0.73%) |
Feb 10, 2023 | 21.88 | 21.89 | 21.35 | 21.36 | 108,442 | -0.51(-2.32%) |
Feb 09, 2023 | 22.09 | 22.19 | 21.84 | 21.87 | 199,877 | -0.07(-0.31%) |
Feb 08, 2023 | 21.79 | 22.00 | 21.79 | 21.94 | 109,040 | -0.01(-0.04%) |
Feb 07, 2023 | 21.77 | 22.06 | 21.63 | 21.95 | 130,582 | +0.06(+0.27%) |
Feb 06, 2023 | 21.92 | 22.17 | 21.57 | 21.89 | 160,361 | -0.16(-0.71%) |
Feb 03, 2023 | 21.83 | 22.17 | 21.83 | 22.04 | 96,074 | -0.01(-0.04%) |
Feb 02, 2023 | 21.86 | 22.08 | 21.70 | 22.05 | 95,283 | +0.40(+1.85%) |
Feb 01, 2023 | 21.56 | 21.81 | 21.44 | 21.65 | 112,205 | +0.11(+0.50%) |
Jan 31, 2023 | 21.57 | 21.65 | 21.43 | 21.55 | 214,672 | +0.09(+0.41%) |
Jan 30, 2023 | 21.80 | 21.87 | 21.40 | 21.46 | 114,542 | -0.37(-1.70%) |
Jan 27, 2023 | 21.80 | 22.02 | 21.71 | 21.83 | 112,773 | +0.03(+0.13%) |
Jan 26, 2023 | 21.82 | 21.97 | 21.63 | 21.80 | 204,407 | +0.17(+0.77%) |
Jan 25, 2023 | 21.58 | 21.66 | 21.06 | 21.63 | 159,785 | -0.07(-0.31%) |
Jan 24, 2023 | 21.32 | 21.99 | 21.18 | 21.70 | 183,372 | +0.29(+1.37%) |
Jan 23, 2023 | 20.28 | 21.45 | 20.27 | 21.41 | 262,554 | +1.12(+5.53%) |
Jan 20, 2023 | 19.95 | 20.36 | 19.67 | 20.29 | 198,644 | +0.51(+2.56%) |
Jan 19, 2023 | 20.05 | 20.11 | 19.71 | 19.78 | 124,004 | -0.41(-2.03%) |
Jan 18, 2023 | 20.44 | 20.53 | 20.15 | 20.19 | 335,650 | -0.18(-0.86%) |
Jan 17, 2023 | 20.70 | 20.85 | 20.34 | 20.37 | 92,133 | -0.42(-2.02%) |
Jan 13, 2023 | 20.74 | 20.99 | 20.61 | 20.79 | 131,575 | -0.13(-0.61%) |
Jan 12, 2023 | 20.89 | 21.06 | 20.82 | 20.91 | 98,148 | +0.06(+0.28%) |
Jan 11, 2023 | 20.71 | 21.26 | 20.67 | 20.85 | 135,925 | +0.17(+0.80%) |
Jan 10, 2023 | 20.64 | 20.88 | 20.42 | 20.69 | 108,365 | +0.11(+0.52%) |
Jan 09, 2023 | 20.43 | 20.70 | 20.43 | 20.58 | 155,332 | +0.15(+0.72%) |
Jan 06, 2023 | 20.25 | 20.48 | 20.19 | 20.43 | 103,327 | +0.28(+1.40%) |
Jan 05, 2023 | 20.32 | 20.37 | 20.05 | 20.15 | 148,455 | -0.26(-1.29%) |
Jan 04, 2023 | 20.43 | 20.64 | 20.30 | 20.41 | 164,450 | +0.09(+0.43%) |
Jan 03, 2023 | 19.96 | 20.37 | 19.92 | 20.33 | 228,121 | +0.47(+2.36%) |
Dec 30, 2022 | 19.87 | 19.96 | 19.71 | 19.86 | 86,603 | -0.02(-0.10%) |
Dec 29, 2022 | 19.69 | 20.01 | 19.64 | 19.88 | 120,336 | +0.28(+1.44%) |
Dec 28, 2022 | 19.95 | 20.90 | 19.57 | 19.60 | 114,739 | -0.28(-1.42%) |
Dec 27, 2022 | 20.15 | 20.31 | 19.77 | 19.88 | 152,575 | -0.10(-0.49%) |
Dec 23, 2022 | 19.48 | 20.12 | 19.35 | 19.98 | 257,540 | +0.53(+2.71%) |
Dec 22, 2022 | 19.24 | 19.52 | 19.12 | 19.45 | 170,543 | +0.14(+0.71%) |
Dec 21, 2022 | 19.34 | 19.50 | 19.10 | 19.31 | 110,742 | +0.08(+0.40%) |
Dec 20, 2022 | 19.43 | 19.59 | 19.22 | 19.24 | 172,198 | -0.18(-0.95%) |
Dec 19, 2022 | 19.55 | 19.97 | 19.22 | 19.42 | 168,992 | -0.07(-0.35%) |
Dec 16, 2022 | 19.74 | 19.93 | 19.39 | 19.49 | 400,549 | -0.34(-1.71%) |
Dec 15, 2022 | 19.75 | 20.13 | 19.60 | 19.83 | 593,560 | -0.01(-0.05%) |
Dec 14, 2022 | 20.00 | 20.17 | 19.35 | 19.84 | 460,269 | -0.21(-1.06%) |
Dec 13, 2022 | 20.09 | 20.26 | 19.78 | 20.05 | 258,657 | +0.43(+2.17%) |
Dec 12, 2022 | 20.39 | 20.41 | 19.51 | 19.62 | 275,328 | -0.64(-3.16%) |
Dec 09, 2022 | 22.56 | 22.56 | 20.24 | 20.26 | 309,554 | -2.30(-10.18%) |
Dec 08, 2022 | 22.50 | 22.61 | 22.28 | 22.56 | 336,664 | +0.11(+0.47%) |
Dec 07, 2022 | 22.44 | 22.71 | 22.43 | 22.45 | 404,385 | -0.02(-0.09%) |
Dec 06, 2022 | 22.45 | 22.55 | 22.34 | 22.47 | 263,382 | -0.04(-0.17%) |
Dec 05, 2022 | 22.26 | 22.57 | 22.26 | 22.51 | 258,621 | +0.01(+0.04%) |
Dec 02, 2022 | 22.46 | 22.69 | 22.44 | 22.50 | 395,627 | -0.04(-0.17%) |
Dec 01, 2022 | 22.36 | 22.69 | 22.30 | 22.54 | 529,458 | +0.15(+0.65%) |
Nov 30, 2022 | 22.11 | 22.59 | 22.04 | 22.40 | 619,447 | +0.28(+1.27%) |
Nov 29, 2022 | 22.04 | 22.14 | 21.94 | 22.11 | 197,761 | +0.02(+0.09%) |
Nov 28, 2022 | 22.03 | 22.20 | 21.96 | 22.10 | 190,641 | -0.01(-0.04%) |
Nov 25, 2022 | 22.11 | 22.23 | 22.06 | 22.11 | 69,268 | +0.02(+0.09%) |
Nov 23, 2022 | 22.00 | 22.20 | 21.90 | 22.09 | 324,003 | +0.16(+0.75%) |
Nov 22, 2022 | 21.98 | 22.11 | 21.69 | 21.92 | 480,940 | -0.06(-0.26%) |
Nov 21, 2022 | 22.03 | 22.13 | 21.96 | 21.98 | 177,711 | -0.05(-0.22%) |
Nov 18, 2022 | 22.25 | 22.25 | 21.95 | 22.03 | 142,250 | -0.13(-0.57%) |
Nov 17, 2022 | 21.73 | 22.21 | 21.57 | 22.15 | 192,928 | +0.26(+1.20%) |
Nov 16, 2022 | 22.04 | 22.09 | 21.78 | 21.89 | 244,222 | -0.16(-0.75%) |
Nov 15, 2022 | 22.00 | 22.28 | 21.67 | 22.06 | 166,247 | +0.22(+1.02%) |
Nov 14, 2022 | 21.66 | 21.93 | 21.29 | 21.83 | 163,958 | +0.06(+0.27%) |
Nov 11, 2022 | 21.93 | 22.11 | 21.21 | 21.78 | 202,776 | -0.04(-0.18%) |
Nov 10, 2022 | 21.81 | 22.12 | 21.27 | 21.81 | 249,387 | +0.43(+1.99%) |
Nov 09, 2022 | 21.33 | 22.29 | 21.28 | 21.39 | 471,352 | +1.20(+5.96%) |
Nov 08, 2022 | 20.83 | 20.83 | 20.15 | 20.19 | 136,801 | -0.55(-2.66%) |
Nov 07, 2022 | 20.29 | 20.88 | 20.29 | 20.74 | 85,315 | +0.43(+2.10%) |
Nov 04, 2022 | 20.29 | 20.43 | 20.09 | 20.31 | 76,407 | +0.11(+0.53%) |
Nov 03, 2022 | 20.25 | 20.56 | 20.15 | 20.20 | 84,203 | -0.21(-1.04%) |
Nov 02, 2022 | 20.85 | 20.94 | 20.40 | 20.42 | 132,781 | -0.43(-2.05%) |
Nov 01, 2022 | 21.25 | 21.26 | 20.84 | 20.84 | 78,061 | -0.33(-1.56%) |
Oct 31, 2022 | 21.08 | 21.34 | 21.00 | 21.17 | 159,565 | -0.09(-0.41%) |
Oct 28, 2022 | 20.82 | 21.35 | 19.70 | 21.26 | 69,099 | +0.55(+2.67%) |
Oct 27, 2022 | 20.69 | 21.00 | 20.54 | 20.71 | 64,919 | +0.18(+0.90%) |
Oct 26, 2022 | 20.48 | 20.75 | 20.30 | 20.52 | 84,854 | +0.03(+0.14%) |
Oct 25, 2022 | 20.48 | 20.52 | 20.32 | 20.50 | 109,675 | +0.10(+0.48%) |
Oct 24, 2022 | 20.12 | 20.57 | 20.12 | 20.40 | 97,768 | +0.33(+1.64%) |
Oct 21, 2022 | 19.67 | 20.15 | 19.54 | 20.07 | 71,330 | +0.49(+2.53%) |
Oct 20, 2022 | 19.81 | 20.05 | 18.48 | 19.57 | 92,362 | -0.17(-0.88%) |
Oct 19, 2022 | 19.62 | 19.79 | 19.51 | 19.75 | 80,374 | +0.03(+0.15%) |
Oct 18, 2022 | 19.55 | 19.72 | 19.52 | 19.72 | 57,959 | +0.38(+1.95%) |
Oct 17, 2022 | 19.14 | 19.50 | 19.09 | 19.34 | 112,017 | +0.46(+2.41%) |
Oct 14, 2022 | 19.13 | 19.14 | 18.86 | 18.89 | 80,981 | -0.18(-0.97%) |
Oct 13, 2022 | 18.33 | 19.08 | 18.16 | 19.07 | 101,129 | +0.51(+2.77%) |
Oct 12, 2022 | 18.60 | 18.70 | 18.45 | 18.56 | 63,260 | +0.02(+0.10%) |
Oct 11, 2022 | 18.40 | 18.69 | 18.39 | 18.54 | 165,481 | +0.01(+0.05%) |
Oct 10, 2022 | 18.41 | 18.59 | 18.27 | 18.53 | 83,095 | +0.06(+0.32%) |
Oct 07, 2022 | 18.51 | 18.63 | 18.24 | 18.47 | 105,852 | -0.09(-0.47%) |
Oct 06, 2022 | 18.25 | 18.67 | 18.25 | 18.56 | 62,516 | +0.16(+0.84%) |
Oct 05, 2022 | 18.50 | 18.78 | 18.32 | 18.40 | 59,486 | -0.23(-1.25%) |
Oct 04, 2022 | 17.87 | 18.64 | 17.85 | 18.63 | 217,527 | +0.86(+4.85%) |
Oct 03, 2022 | 17.47 | 17.87 | 17.34 | 17.77 | 153,359 | +0.59(+3.44%) |
Sep 30, 2022 | 17.46 | 17.79 | 17.14 | 17.18 | 79,003 | -0.20(-1.17%) |
Sep 29, 2022 | 17.45 | 17.52 | 17.17 | 17.38 | 123,251 | -0.15(-0.83%) |
Sep 28, 2022 | 17.62 | 17.64 | 17.36 | 17.53 | 176,438 | -0.01(-0.06%) |
Sep 27, 2022 | 17.26 | 17.66 | 17.26 | 17.54 | 100,449 | +0.37(+2.15%) |
Sep 26, 2022 | 17.07 | 17.38 | 17.06 | 17.17 | 91,422 | -0.07(-0.39%) |
Sep 23, 2022 | 17.46 | 17.46 | 17.13 | 17.24 | 87,580 | -0.28(-1.61%) |
Sep 22, 2022 | 17.56 | 17.69 | 17.43 | 17.52 | 78,665 | -0.10(-0.55%) |
Sep 21, 2022 | 18.00 | 18.13 | 17.55 | 17.62 | 167,705 | -0.18(-1.03%) |
Sep 20, 2022 | 18.10 | 18.10 | 17.58 | 17.80 | 68,328 | -0.43(-2.38%) |
Sep 19, 2022 | 17.79 | 18.34 | 17.79 | 18.23 | 70,438 | +0.25(+1.39%) |
Sep 16, 2022 | 18.18 | 18.18 | 17.61 | 17.98 | 284,108 | -0.38(-2.05%) |
Sep 15, 2022 | 18.47 | 18.62 | 18.19 | 18.36 | 68,566 | -0.13(-0.73%) |
Sep 14, 2022 | 18.57 | 18.67 | 18.29 | 18.49 | 111,414 | -0.04(-0.21%) |
Sep 13, 2022 | 18.94 | 18.96 | 18.46 | 18.53 | 255,581 | -0.68(-3.56%) |
Sep 12, 2022 | 19.33 | 19.43 | 19.10 | 19.22 | 59,690 | +0.03(+0.15%) |
Sep 09, 2022 | 19.10 | 19.26 | 18.96 | 19.19 | 49,946 | +0.25(+1.32%) |
Sep 08, 2022 | 19.11 | 19.17 | 18.76 | 18.94 | 57,113 | -0.27(-1.40%) |
Sep 07, 2022 | 19.03 | 19.24 | 18.73 | 19.21 | 203,586 | +0.17(+0.91%) |
Sep 06, 2022 | 19.42 | 19.42 | 18.88 | 19.03 | 73,334 | -0.41(-2.13%) |
Sep 02, 2022 | 19.80 | 19.89 | 19.36 | 19.45 | 71,797 | -0.16(-0.84%) |
Sep 01, 2022 | 19.78 | 19.78 | 19.51 | 19.61 | 90,051 | -0.17(-0.88%) |
Aug 31, 2022 | 19.99 | 20.00 | 19.60 | 19.78 | 282,185 | -0.21(-1.06%) |
Aug 30, 2022 | 20.34 | 20.47 | 19.91 | 20.00 | 79,623 | -0.41(-2.03%) |
Aug 29, 2022 | 20.34 | 20.68 | 20.33 | 20.41 | 66,657 | -0.12(-0.56%) |
Aug 26, 2022 | 21.30 | 21.34 | 20.50 | 20.53 | 72,593 | -0.88(-4.10%) |
Aug 25, 2022 | 20.87 | 21.41 | 20.69 | 21.40 | 80,338 | +0.66(+3.16%) |
Aug 24, 2022 | 20.88 | 20.88 | 20.58 | 20.75 | 58,892 | -0.03(-0.14%) |
Aug 23, 2022 | 21.19 | 21.27 | 20.76 | 20.78 | 67,460 | -0.49(-2.31%) |
Aug 22, 2022 | 21.88 | 21.88 | 21.16 | 21.27 | 166,942 | -0.66(-2.99%) |
Aug 19, 2022 | 21.85 | 22.00 | 21.68 | 21.92 | 136,994 | +0.04(+0.18%) |
Aug 18, 2022 | 21.43 | 22.08 | 21.43 | 21.89 | 84,861 | +0.45(+2.11%) |
Aug 17, 2022 | 21.59 | 21.59 | 21.25 | 21.43 | 103,976 | -0.35(-1.59%) |
Aug 16, 2022 | 21.44 | 21.99 | 21.41 | 21.78 | 104,348 | +0.23(+1.07%) |
Aug 15, 2022 | 21.24 | 21.68 | 21.24 | 21.55 | 70,295 | +0.13(+0.63%) |
Aug 12, 2022 | 21.26 | 21.50 | 21.21 | 21.41 | 88,895 | +0.19(+0.91%) |
Aug 11, 2022 | 21.26 | 21.40 | 21.17 | 21.22 | 90,341 | +0.02(+0.09%) |
Aug 10, 2022 | 21.99 | 22.04 | 20.77 | 21.20 | 173,539 | +0.40(+1.95%) |
Aug 09, 2022 | 20.61 | 20.87 | 20.49 | 20.80 | 85,946 | +0.04(+0.19%) |
Aug 08, 2022 | 20.80 | 20.90 | 20.60 | 20.76 | 81,080 | +0.02(+0.09%) |
Aug 05, 2022 | 20.51 | 20.84 | 20.51 | 20.74 | 73,549 | +0.04(+0.19%) |
Aug 04, 2022 | 21.26 | 21.26 | 20.57 | 20.70 | 78,535 | -0.57(-2.67%) |
Aug 03, 2022 | 20.86 | 21.36 | 20.86 | 21.27 | 103,074 | +0.46(+2.22%) |
Aug 02, 2022 | 20.96 | 21.10 | 20.79 | 20.81 | 140,087 | -0.12(-0.55%) |
Aug 01, 2022 | 20.07 | 21.09 | 20.07 | 20.92 | 126,926 | +0.71(+3.53%) |
Jul 29, 2022 | 20.27 | 20.44 | 20.19 | 20.21 | 156,723 | -0.10(-0.47%) |
Jul 28, 2022 | 20.12 | 20.40 | 19.85 | 20.30 | 55,957 | +0.10(+0.48%) |
Jul 27, 2022 | 19.92 | 20.39 | 19.82 | 20.21 | 104,771 | +0.42(+2.14%) |
Jul 26, 2022 | 19.39 | 19.78 | 19.36 | 19.78 | 134,598 | +0.43(+2.24%) |
Jul 25, 2022 | 19.52 | 19.62 | 19.23 | 19.35 | 248,805 | -0.08(-0.40%) |
Jul 22, 2022 | 19.63 | 19.70 | 19.23 | 19.43 | 113,730 | -0.17(-0.88%) |
Jul 21, 2022 | 19.51 | 19.65 | 19.17 | 19.60 | 58,202 | -0.04(-0.20%) |
Jul 20, 2022 | 19.34 | 19.72 | 19.12 | 19.64 | 158,541 | +0.29(+1.49%) |
Jul 19, 2022 | 19.00 | 19.44 | 19.00 | 19.35 | 70,908 | +0.41(+2.19%) |
Jul 18, 2022 | 19.19 | 19.19 | 18.89 | 18.94 | 68,927 | -0.05(-0.25%) |
Jul 15, 2022 | 19.01 | 19.30 | 18.56 | 18.98 | 202,293 | +0.36(+1.91%) |
Jul 14, 2022 | 18.44 | 18.67 | 18.26 | 18.63 | 79,070 | -0.03(-0.15%) |
Jul 13, 2022 | 18.57 | 18.80 | 18.43 | 18.66 | 276,126 | +0.01(+0.05%) |
Jul 12, 2022 | 18.67 | 18.83 | 18.45 | 18.65 | 102,257 | -0.14(-0.77%) |
Jul 11, 2022 | 19.34 | 19.36 | 18.67 | 18.79 | 109,514 | -0.78(-3.99%) |
Jul 08, 2022 | 18.93 | 19.64 | 18.92 | 19.57 | 198,615 | +0.48(+2.52%) |
Jul 07, 2022 | 18.89 | 19.24 | 18.84 | 19.09 | 135,212 | +0.27(+1.43%) |
Jul 06, 2022 | 18.51 | 18.82 | 18.40 | 18.82 | 93,720 | +0.17(+0.93%) |
Jul 05, 2022 | 18.36 | 18.65 | 18.19 | 18.65 | 147,293 | +0.06(+0.31%) |
Jul 01, 2022 | 18.20 | 18.62 | 18.13 | 18.59 | 97,382 | +0.31(+1.69%) |
Jun 30, 2022 | 17.87 | 18.33 | 17.70 | 18.28 | 118,470 | +0.34(+1.88%) |
Jun 29, 2022 | 18.20 | 18.29 | 17.85 | 17.94 | 73,212 | -0.19(-1.06%) |
Jun 28, 2022 | 18.48 | 18.84 | 18.11 | 18.14 | 115,964 | -0.21(-1.16%) |
Jun 27, 2022 | 18.45 | 18.62 | 18.28 | 18.35 | 98,972 | -0.09(-0.47%) |
Jun 24, 2022 | 17.90 | 18.51 | 17.83 | 18.44 | 261,348 | +0.65(+3.63%) |
Jun 23, 2022 | 17.50 | 17.86 | 17.50 | 17.79 | 96,706 | +0.26(+1.48%) |
Jun 22, 2022 | 17.75 | 18.10 | 17.49 | 17.53 | 145,894 | -0.47(-2.61%) |
Jun 21, 2022 | 17.54 | 18.33 | 17.51 | 18.00 | 174,802 | +0.57(+3.30%) |
Jun 17, 2022 | 17.68 | 17.96 | 17.39 | 17.42 | 262,495 | -0.26(-1.46%) |
Jun 16, 2022 | 17.94 | 17.94 | 17.20 | 17.68 | 153,278 | -0.47(-2.59%) |
Jun 15, 2022 | 18.19 | 18.69 | 18.00 | 18.15 | 151,489 | +0.15(+0.85%) |
Jun 14, 2022 | 18.19 | 18.31 | 17.81 | 18.00 | 147,928 | -0.20(-1.10%) |
Jun 13, 2022 | 18.54 | 18.63 | 18.10 | 18.20 | 138,914 | -0.62(-3.31%) |
Jun 10, 2022 | 18.92 | 19.04 | 18.72 | 18.82 | 332,961 | -0.28(-1.45%) |
Jun 09, 2022 | 19.38 | 19.61 | 19.05 | 19.10 | 69,259 | -0.40(-2.06%) |
Jun 08, 2022 | 19.78 | 19.91 | 19.40 | 19.50 | 79,294 | -0.39(-1.97%) |
Jun 07, 2022 | 19.54 | 20.07 | 19.54 | 19.90 | 85,706 | +0.23(+1.17%) |
Jun 06, 2022 | 19.77 | 19.98 | 19.54 | 19.67 | 100,116 | +0.12(+0.64%) |
Jun 03, 2022 | 20.01 | 20.04 | 19.51 | 19.54 | 86,502 | -0.53(-2.63%) |
Jun 02, 2022 | 19.95 | 20.11 | 19.72 | 20.07 | 77,378 | +0.14(+0.72%) |
Jun 01, 2022 | 19.81 | 20.18 | 19.67 | 19.92 | 108,949 | +0.30(+1.51%) |
May 31, 2022 | 19.00 | 19.73 | 18.96 | 19.63 | 298,816 | +0.61(+3.22%) |
May 27, 2022 | 18.79 | 19.16 | 18.79 | 19.01 | 84,480 | +0.13(+0.71%) |
May 26, 2022 | 18.59 | 19.15 | 18.34 | 18.88 | 155,016 | +0.42(+2.28%) |
May 25, 2022 | 18.64 | 18.91 | 18.41 | 18.46 | 113,225 | -0.26(-1.38%) |
May 24, 2022 | 18.65 | 19.20 | 18.02 | 18.72 | 203,496 | +0.19(+1.03%) |
May 23, 2022 | 18.93 | 19.00 | 18.45 | 18.53 | 116,279 | -0.42(-2.22%) |
May 20, 2022 | 19.25 | 19.25 | 18.65 | 18.95 | 86,274 | -0.25(-1.30%) |
May 19, 2022 | 19.00 | 19.41 | 18.77 | 19.20 | 184,645 | +0.12(+0.65%) |
May 18, 2022 | 19.86 | 19.86 | 18.85 | 19.07 | 163,432 | -0.80(-4.00%) |
May 17, 2022 | 20.45 | 20.48 | 19.82 | 19.87 | 108,771 | -0.36(-1.80%) |
May 16, 2022 | 20.29 | 20.44 | 19.90 | 20.23 | 123,800 | -0.06(-0.28%) |
May 13, 2022 | 20.82 | 22.09 | 20.19 | 20.29 | 137,631 | -0.31(-1.49%) |
May 12, 2022 | 20.32 | 20.67 | 20.14 | 20.59 | 175,088 | +0.14(+0.70%) |
May 11, 2022 | 22.78 | 22.86 | 20.38 | 20.45 | 188,754 | -2.33(-10.22%) |
May 10, 2022 | 22.80 | 23.06 | 22.46 | 22.78 | 181,667 | +0.02(+0.08%) |
May 09, 2022 | 22.71 | 22.95 | 22.51 | 22.76 | 131,707 | -0.10(-0.42%) |
May 06, 2022 | 23.07 | 23.08 | 22.59 | 22.86 | 258,746 | -0.31(-1.32%) |
May 05, 2022 | 23.57 | 23.67 | 22.86 | 23.16 | 515,178 | -0.57(-2.42%) |
May 04, 2022 | 23.04 | 23.74 | 22.98 | 23.74 | 113,970 | +0.70(+3.04%) |
May 03, 2022 | 22.76 | 23.09 | 22.14 | 23.04 | 118,290 | +0.29(+1.26%) |
May 02, 2022 | 22.65 | 23.18 | 22.41 | 22.75 | 199,795 | +0.25(+1.11%) |
Apr 29, 2022 | 23.17 | 23.17 | 22.44 | 22.50 | 244,890 | -0.83(-3.57%) |
Apr 28, 2022 | 23.09 | 23.40 | 22.61 | 23.33 | 180,848 | +0.57(+2.53%) |
Apr 27, 2022 | 22.85 | 23.19 | 22.68 | 22.76 | 143,854 | -0.08(-0.34%) |
Apr 26, 2022 | 23.01 | 23.23 | 22.72 | 22.84 | 115,950 | -0.18(-0.79%) |
Apr 25, 2022 | 23.05 | 23.13 | 22.54 | 23.02 | 128,661 | -0.03(-0.12%) |
Apr 22, 2022 | 23.04 | 23.24 | 22.78 | 23.05 | 210,748 | -0.13(-0.58%) |
Apr 21, 2022 | 23.18 | 23.45 | 23.14 | 23.18 | 154,440 | +0.08(+0.33%) |
Apr 20, 2022 | 23.15 | 23.45 | 23.09 | 23.10 | 203,232 | +0.11(+0.46%) |
Apr 19, 2022 | 22.57 | 23.07 | 22.57 | 23.00 | 135,470 | +0.49(+2.17%) |
Apr 18, 2022 | 22.60 | 22.80 | 22.38 | 22.51 | 140,614 | -0.17(-0.76%) |
Apr 14, 2022 | 22.49 | 22.85 | 22.42 | 22.68 | 136,179 | +0.25(+1.11%) |
Apr 13, 2022 | 22.29 | 22.51 | 22.29 | 22.43 | 163,835 | +0.08(+0.34%) |
Apr 12, 2022 | 22.54 | 22.75 | 22.28 | 22.36 | 137,034 | -0.12(-0.55%) |
Apr 11, 2022 | 22.88 | 23.07 | 22.46 | 22.48 | 171,330 | -0.39(-1.72%) |
Apr 08, 2022 | 22.79 | 23.05 | 22.62 | 22.87 | 162,010 | +0.09(+0.38%) |
Apr 07, 2022 | 22.87 | 23.01 | 22.69 | 22.79 | 294,772 | -0.05(-0.21%) |
Apr 06, 2022 | 22.65 | 22.96 | 22.54 | 22.84 | 161,836 | +0.17(+0.76%) |
Apr 05, 2022 | 22.65 | 22.86 | 22.47 | 22.66 | 119,014 | +0.08(+0.34%) |
Apr 04, 2022 | 22.57 | 22.79 | 22.42 | 22.59 | 146,178 | -0.05(-0.21%) |