Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 23.56 | 23.91 | 23.44 | 23.89 | 54,692 | +0.45(+1.90%) |
Mar 30, 2023 | 23.55 | 23.96 | 23.36 | 23.45 | 73,509 | -0.18(-0.75%) |
Mar 29, 2023 | 23.68 | 23.97 | 23.38 | 23.63 | 78,944 | +0.13(+0.55%) |
Mar 28, 2023 | 23.41 | 23.73 | 23.26 | 23.50 | 83,077 | -0.07(-0.29%) |
Mar 27, 2023 | 23.51 | 23.66 | 23.10 | 23.57 | 61,384 | -0.06(-0.25%) |
Mar 24, 2023 | 23.25 | 23.70 | 23.12 | 23.63 | 72,473 | +0.05(+0.21%) |
Mar 23, 2023 | 23.87 | 24.21 | 23.23 | 23.58 | 91,303 | -0.14(-0.58%) |
Mar 22, 2023 | 24.00 | 24.00 | 23.47 | 23.72 | 67,157 | -0.20(-0.83%) |
Mar 21, 2023 | 23.39 | 24.00 | 23.38 | 23.91 | 144,469 | +0.99(+4.32%) |
Mar 20, 2023 | 22.88 | 23.30 | 22.84 | 22.92 | 114,776 | +0.11(+0.48%) |
Mar 17, 2023 | 23.30 | 23.30 | 22.07 | 22.81 | 296,804 | -0.52(-2.21%) |
Mar 16, 2023 | 23.03 | 23.54 | 22.74 | 23.33 | 132,690 | +0.04(+0.17%) |
Mar 15, 2023 | 23.34 | 23.69 | 22.78 | 23.29 | 146,683 | -0.82(-3.41%) |
Mar 14, 2023 | 24.32 | 24.80 | 23.95 | 24.11 | 180,165 | +0.29(+1.21%) |
Mar 13, 2023 | 24.34 | 24.77 | 23.65 | 23.82 | 166,349 | -0.61(-2.51%) |
Mar 10, 2023 | 24.80 | 25.08 | 24.03 | 24.44 | 209,887 | -0.40(-1.60%) |
Mar 09, 2023 | 26.05 | 26.05 | 24.83 | 24.83 | 220,678 | -1.12(-4.31%) |
Mar 08, 2023 | 25.83 | 26.40 | 25.71 | 25.95 | 150,355 | +0.25(+0.96%) |
Mar 07, 2023 | 26.10 | 26.24 | 25.71 | 25.71 | 112,167 | -0.48(-1.82%) |
Mar 06, 2023 | 26.75 | 26.76 | 26.06 | 26.18 | 142,689 | -0.56(-2.11%) |
Mar 03, 2023 | 26.74 | 27.05 | 26.64 | 26.75 | 112,810 | -0.03(-0.11%) |
Mar 02, 2023 | 26.75 | 26.86 | 26.41 | 26.78 | 155,392 | -0.20(-0.73%) |
Mar 01, 2023 | 26.75 | 27.22 | 26.74 | 26.97 | 112,194 | +0.34(+1.26%) |
Feb 28, 2023 | 26.64 | 27.12 | 26.26 | 26.64 | 145,033 | -0.03(-0.11%) |
Feb 27, 2023 | 26.80 | 27.57 | 26.46 | 26.67 | 260,305 | -0.03(-0.11%) |
Feb 24, 2023 | 26.06 | 27.14 | 25.95 | 26.70 | 257,631 | +0.44(+1.66%) |
Feb 23, 2023 | 25.66 | 26.38 | 25.66 | 26.26 | 223,810 | +0.77(+3.03%) |
Feb 22, 2023 | 25.32 | 26.01 | 25.32 | 25.49 | 202,436 | +0.00(+0.00%) |
Feb 21, 2023 | 26.83 | 27.29 | 25.35 | 25.49 | 542,154 | -3.00(-10.54%) |
Feb 17, 2023 | 27.91 | 28.53 | 26.99 | 28.49 | 213,863 | +0.61(+2.20%) |
Feb 16, 2023 | 27.60 | 28.07 | 27.39 | 27.88 | 101,438 | +0.03(+0.11%) |
Feb 15, 2023 | 27.86 | 27.87 | 27.05 | 27.85 | 97,090 | +0.31(+1.12%) |
Feb 14, 2023 | 27.44 | 27.76 | 27.05 | 27.54 | 124,569 | +0.06(+0.22%) |
Feb 13, 2023 | 27.45 | 27.54 | 26.76 | 27.48 | 178,515 | +0.25(+0.91%) |
Feb 10, 2023 | 27.12 | 27.48 | 26.61 | 27.23 | 82,001 | +0.03(+0.11%) |
Feb 09, 2023 | 27.47 | 27.79 | 27.00 | 27.20 | 241,291 | -0.08(-0.29%) |
Feb 08, 2023 | 27.08 | 27.41 | 26.98 | 27.28 | 121,195 | +0.15(+0.55%) |
Feb 07, 2023 | 26.84 | 27.24 | 26.71 | 27.13 | 72,656 | +0.23(+0.85%) |
Feb 06, 2023 | 26.52 | 27.09 | 26.10 | 26.91 | 113,853 | +0.55(+2.10%) |
Feb 03, 2023 | 26.16 | 26.62 | 26.09 | 26.35 | 68,435 | +0.03(+0.11%) |
Feb 02, 2023 | 27.27 | 27.29 | 25.91 | 26.32 | 139,472 | -0.84(-3.09%) |
Feb 01, 2023 | 27.14 | 27.38 | 26.92 | 27.16 | 243,387 | +0.31(+1.14%) |
Jan 31, 2023 | 26.44 | 26.98 | 26.32 | 26.86 | 60,101 | +0.36(+1.34%) |
Jan 30, 2023 | 26.87 | 27.38 | 26.31 | 26.50 | 127,255 | -0.37(-1.36%) |
Jan 27, 2023 | 26.15 | 26.89 | 26.15 | 26.87 | 152,097 | +0.59(+2.26%) |
Jan 26, 2023 | 26.12 | 26.27 | 25.63 | 26.27 | 167,715 | +0.21(+0.80%) |
Jan 25, 2023 | 25.81 | 26.09 | 25.18 | 26.07 | 133,729 | +0.26(+1.00%) |
Jan 24, 2023 | 25.28 | 26.01 | 24.92 | 25.81 | 158,784 | +0.48(+1.91%) |
Jan 23, 2023 | 25.82 | 25.86 | 25.28 | 25.32 | 70,870 | -0.37(-1.42%) |
Jan 20, 2023 | 25.69 | 25.99 | 25.21 | 25.69 | 97,550 | +0.23(+0.89%) |
Jan 19, 2023 | 25.44 | 25.82 | 25.21 | 25.46 | 76,840 | -0.01(-0.04%) |
Jan 18, 2023 | 26.19 | 26.85 | 25.47 | 25.47 | 214,816 | -0.62(-2.39%) |
Jan 17, 2023 | 25.65 | 26.39 | 25.64 | 26.09 | 132,614 | +0.55(+2.17%) |
Jan 13, 2023 | 25.11 | 25.93 | 25.06 | 25.54 | 149,781 | +0.23(+0.90%) |
Jan 12, 2023 | 25.14 | 25.44 | 24.92 | 25.31 | 61,032 | +0.49(+1.99%) |
Jan 11, 2023 | 25.30 | 25.48 | 24.62 | 24.82 | 83,472 | -0.41(-1.61%) |
Jan 10, 2023 | 24.89 | 25.28 | 24.52 | 25.22 | 74,069 | +0.43(+1.71%) |
Jan 09, 2023 | 25.13 | 25.60 | 24.72 | 24.80 | 70,718 | +0.07(+0.28%) |
Jan 06, 2023 | 24.71 | 25.15 | 24.54 | 24.73 | 98,521 | +0.24(+0.97%) |
Jan 05, 2023 | 24.06 | 24.55 | 23.79 | 24.49 | 78,676 | +0.25(+1.02%) |
Jan 04, 2023 | 24.72 | 24.81 | 24.11 | 24.25 | 91,946 | -0.65(-2.62%) |
Jan 03, 2023 | 25.67 | 25.92 | 24.84 | 24.90 | 79,429 | -0.77(-3.00%) |
Dec 30, 2022 | 25.11 | 25.71 | 24.92 | 25.67 | 124,422 | +0.04(+0.15%) |
Dec 29, 2022 | 24.92 | 25.66 | 24.88 | 25.63 | 125,088 | +0.62(+2.49%) |
Dec 28, 2022 | 25.66 | 25.91 | 24.97 | 25.01 | 67,907 | -0.90(-3.47%) |
Dec 27, 2022 | 26.03 | 26.14 | 25.71 | 25.91 | 98,601 | -0.14(-0.53%) |
Dec 23, 2022 | 25.63 | 26.23 | 25.32 | 26.05 | 89,907 | +0.27(+1.04%) |
Dec 22, 2022 | 25.23 | 25.82 | 24.92 | 25.78 | 224,432 | +0.25(+0.97%) |
Dec 21, 2022 | 24.35 | 25.79 | 24.29 | 25.53 | 364,307 | +1.18(+4.83%) |
Dec 20, 2022 | 23.39 | 24.35 | 23.39 | 24.35 | 184,644 | +0.85(+3.62%) |
Dec 19, 2022 | 23.80 | 24.05 | 23.34 | 23.50 | 131,816 | -0.54(-2.26%) |
Dec 16, 2022 | 23.32 | 24.15 | 23.32 | 24.05 | 291,795 | +0.43(+1.80%) |
Dec 15, 2022 | 23.43 | 23.95 | 23.00 | 23.62 | 188,387 | +0.12(+0.51%) |
Dec 14, 2022 | 24.03 | 24.17 | 23.25 | 23.50 | 202,950 | -0.49(-2.06%) |
Dec 13, 2022 | 24.92 | 24.92 | 23.69 | 24.00 | 240,549 | -0.45(-1.82%) |
Dec 12, 2022 | 24.30 | 24.74 | 24.30 | 24.44 | 118,997 | -0.02(-0.08%) |
Dec 09, 2022 | 23.96 | 24.73 | 23.87 | 24.46 | 137,666 | +0.37(+1.52%) |
Dec 08, 2022 | 23.85 | 24.35 | 23.85 | 24.10 | 127,137 | +0.27(+1.12%) |
Dec 07, 2022 | 24.28 | 24.32 | 23.56 | 23.83 | 204,876 | -0.56(-2.31%) |
Dec 06, 2022 | 25.29 | 25.56 | 24.32 | 24.39 | 252,685 | -1.14(-4.45%) |
Dec 05, 2022 | 25.55 | 25.96 | 25.35 | 25.53 | 210,709 | +0.14(+0.55%) |
Dec 02, 2022 | 24.88 | 25.43 | 24.53 | 25.39 | 105,557 | +0.49(+1.99%) |
Dec 01, 2022 | 24.77 | 25.13 | 24.44 | 24.90 | 176,188 | -0.36(-1.41%) |
Nov 30, 2022 | 25.00 | 25.30 | 24.49 | 25.25 | 195,423 | +0.48(+1.96%) |
Nov 29, 2022 | 24.68 | 25.39 | 24.64 | 24.77 | 76,791 | +0.01(+0.04%) |
Nov 28, 2022 | 25.10 | 25.10 | 24.48 | 24.76 | 132,116 | -0.53(-2.11%) |
Nov 25, 2022 | 25.02 | 25.57 | 25.02 | 25.29 | 61,046 | +0.20(+0.79%) |
Nov 23, 2022 | 25.22 | 25.38 | 24.51 | 25.10 | 199,837 | -0.13(-0.51%) |
Nov 22, 2022 | 25.73 | 25.86 | 25.07 | 25.22 | 250,179 | -0.59(-2.30%) |
Nov 21, 2022 | 25.01 | 25.87 | 24.82 | 25.82 | 99,366 | +0.50(+1.99%) |
Nov 18, 2022 | 25.61 | 25.61 | 24.88 | 25.31 | 133,131 | -0.30(-1.16%) |
Nov 17, 2022 | 25.35 | 25.86 | 25.08 | 25.61 | 104,984 | +0.03(+0.12%) |
Nov 16, 2022 | 25.71 | 25.72 | 25.22 | 25.58 | 195,219 | -0.58(-2.23%) |
Nov 15, 2022 | 26.33 | 26.44 | 25.86 | 26.16 | 146,446 | +0.20(+0.76%) |
Nov 14, 2022 | 27.29 | 27.45 | 25.93 | 25.97 | 155,523 | -1.32(-4.86%) |
Nov 11, 2022 | 26.78 | 27.92 | 26.64 | 27.29 | 280,048 | +1.17(+4.47%) |
Nov 10, 2022 | 26.69 | 27.44 | 25.29 | 26.12 | 342,742 | -0.49(-1.86%) |
Nov 09, 2022 | 26.96 | 27.39 | 26.39 | 26.62 | 198,885 | -0.29(-1.07%) |
Nov 08, 2022 | 27.06 | 27.28 | 26.60 | 26.91 | 109,079 | +0.05(+0.18%) |
Nov 07, 2022 | 25.91 | 27.13 | 25.68 | 26.86 | 157,041 | +0.97(+3.74%) |
Nov 04, 2022 | 25.45 | 26.38 | 25.26 | 25.89 | 233,780 | +1.24(+5.05%) |
Nov 03, 2022 | 24.18 | 24.83 | 23.86 | 24.64 | 142,117 | +0.33(+1.34%) |
Nov 02, 2022 | 25.04 | 25.35 | 24.26 | 24.32 | 189,902 | -0.80(-3.18%) |
Nov 01, 2022 | 24.88 | 25.32 | 24.58 | 25.12 | 298,343 | +0.72(+2.95%) |
Oct 31, 2022 | 24.25 | 25.10 | 23.93 | 24.40 | 282,631 | -0.51(-2.06%) |
Oct 28, 2022 | 24.74 | 24.91 | 23.97 | 24.91 | 246,078 | +0.13(+0.52%) |
Oct 27, 2022 | 26.13 | 26.49 | 24.68 | 24.78 | 240,476 | -0.93(-3.61%) |
Oct 26, 2022 | 26.40 | 26.64 | 25.66 | 25.71 | 179,271 | -0.95(-3.55%) |
Oct 25, 2022 | 25.80 | 26.68 | 25.09 | 26.66 | 326,505 | +0.90(+3.49%) |
Oct 24, 2022 | 25.72 | 26.13 | 25.12 | 25.76 | 99,997 | +0.15(+0.58%) |
Oct 21, 2022 | 25.11 | 25.64 | 24.49 | 25.61 | 224,013 | +0.38(+1.49%) |
Oct 20, 2022 | 25.79 | 26.00 | 25.00 | 25.24 | 100,569 | -0.71(-2.74%) |
Oct 19, 2022 | 25.72 | 26.02 | 25.30 | 25.95 | 175,533 | +0.21(+0.81%) |
Oct 18, 2022 | 25.90 | 26.65 | 25.51 | 25.74 | 246,031 | +0.18(+0.69%) |
Oct 17, 2022 | 25.28 | 25.89 | 25.18 | 25.56 | 145,321 | +0.68(+2.74%) |
Oct 14, 2022 | 24.75 | 25.34 | 24.47 | 24.88 | 114,717 | +0.05(+0.20%) |
Oct 13, 2022 | 23.83 | 24.95 | 23.43 | 24.83 | 119,580 | +0.56(+2.32%) |
Oct 12, 2022 | 23.78 | 24.47 | 22.93 | 24.27 | 68,403 | +0.41(+1.74%) |
Oct 11, 2022 | 23.70 | 24.30 | 23.11 | 23.85 | 163,289 | +0.09(+0.37%) |
Oct 10, 2022 | 24.66 | 24.90 | 23.73 | 23.77 | 150,693 | -0.64(-2.63%) |
Oct 07, 2022 | 24.59 | 24.99 | 24.29 | 24.41 | 203,187 | -0.27(-1.08%) |
Oct 06, 2022 | 24.69 | 25.29 | 24.45 | 24.67 | 72,216 | -0.21(-0.83%) |
Oct 05, 2022 | 24.74 | 25.12 | 24.08 | 24.88 | 268,341 | -0.28(-1.10%) |
Oct 04, 2022 | 25.20 | 25.53 | 24.99 | 25.16 | 156,855 | +0.55(+2.25%) |
Oct 03, 2022 | 24.41 | 25.25 | 24.29 | 24.60 | 155,045 | +0.40(+1.67%) |
Sep 30, 2022 | 23.72 | 24.68 | 23.72 | 24.20 | 202,396 | +0.21(+0.86%) |
Sep 29, 2022 | 24.36 | 24.36 | 23.57 | 23.99 | 250,898 | -0.64(-2.60%) |
Sep 28, 2022 | 24.22 | 24.70 | 23.90 | 24.63 | 156,571 | +0.36(+1.46%) |
Sep 27, 2022 | 23.72 | 24.41 | 23.60 | 24.28 | 194,844 | +0.96(+4.11%) |
Sep 26, 2022 | 23.79 | 24.71 | 23.13 | 23.32 | 450,110 | -0.83(-3.43%) |
Sep 23, 2022 | 25.13 | 25.41 | 23.35 | 24.15 | 529,863 | -1.46(-5.70%) |
Sep 22, 2022 | 26.35 | 26.55 | 25.52 | 25.61 | 230,892 | -0.79(-2.99%) |
Sep 21, 2022 | 27.14 | 27.14 | 26.32 | 26.40 | 148,280 | -0.47(-1.76%) |
Sep 20, 2022 | 26.16 | 27.19 | 26.16 | 26.87 | 233,555 | +0.98(+3.77%) |
Sep 19, 2022 | 25.52 | 25.96 | 25.08 | 25.90 | 211,921 | +0.23(+0.88%) |
Sep 16, 2022 | 26.49 | 26.49 | 25.57 | 25.67 | 304,598 | -1.20(-4.48%) |
Sep 15, 2022 | 27.00 | 27.22 | 26.76 | 26.87 | 79,043 | -0.40(-1.48%) |
Sep 14, 2022 | 26.87 | 27.61 | 26.70 | 27.28 | 129,473 | +0.46(+1.73%) |
Sep 13, 2022 | 26.19 | 27.45 | 26.19 | 26.82 | 166,174 | +0.07(+0.26%) |
Sep 12, 2022 | 26.20 | 27.08 | 26.16 | 26.75 | 99,455 | +0.80(+3.08%) |
Sep 09, 2022 | 25.74 | 26.05 | 25.37 | 25.95 | 177,539 | +0.59(+2.34%) |
Sep 08, 2022 | 24.85 | 25.56 | 24.71 | 25.35 | 94,504 | +0.45(+1.82%) |
Sep 07, 2022 | 25.13 | 25.14 | 24.78 | 24.90 | 118,307 | -0.51(-2.02%) |
Sep 06, 2022 | 25.96 | 26.13 | 25.19 | 25.41 | 128,275 | -0.39(-1.53%) |
Sep 02, 2022 | 26.21 | 26.21 | 25.32 | 25.81 | 78,891 | +0.00(+0.00%) |
Sep 01, 2022 | 25.77 | 26.43 | 25.71 | 25.81 | 105,970 | -0.24(-0.91%) |
Aug 31, 2022 | 25.82 | 26.59 | 25.73 | 26.05 | 81,859 | +0.24(+0.92%) |
Aug 30, 2022 | 26.55 | 26.64 | 25.52 | 25.81 | 145,699 | -1.00(-3.72%) |
Aug 29, 2022 | 26.16 | 27.40 | 26.16 | 26.81 | 151,664 | +0.40(+1.53%) |
Aug 26, 2022 | 26.94 | 27.22 | 26.12 | 26.40 | 126,644 | -0.72(-2.66%) |
Aug 25, 2022 | 27.15 | 27.35 | 26.30 | 27.12 | 153,676 | +0.09(+0.33%) |
Aug 24, 2022 | 26.41 | 27.22 | 26.05 | 27.03 | 141,314 | +0.62(+2.35%) |
Aug 23, 2022 | 27.16 | 27.63 | 26.40 | 26.41 | 240,444 | -0.78(-2.87%) |
Aug 22, 2022 | 26.92 | 27.39 | 26.43 | 27.19 | 149,149 | +0.11(+0.40%) |
Aug 19, 2022 | 27.86 | 28.09 | 27.05 | 27.08 | 196,521 | -1.15(-4.09%) |
Aug 18, 2022 | 27.45 | 28.57 | 27.45 | 28.24 | 211,447 | +0.71(+2.58%) |
Aug 17, 2022 | 28.17 | 28.18 | 27.36 | 27.53 | 294,103 | -0.81(-2.86%) |
Aug 16, 2022 | 28.59 | 28.88 | 28.25 | 28.33 | 162,764 | -0.21(-0.73%) |
Aug 15, 2022 | 28.63 | 29.50 | 28.35 | 28.54 | 271,244 | -1.39(-4.65%) |
Aug 12, 2022 | 30.10 | 30.36 | 29.44 | 29.93 | 198,466 | -0.15(-0.49%) |
Aug 11, 2022 | 29.44 | 30.10 | 29.08 | 30.08 | 283,179 | +1.01(+3.46%) |
Aug 10, 2022 | 29.61 | 29.80 | 28.98 | 29.08 | 181,799 | -0.03(-0.10%) |
Aug 09, 2022 | 28.84 | 29.19 | 28.58 | 29.10 | 97,160 | +0.43(+1.51%) |
Aug 08, 2022 | 28.36 | 28.99 | 28.17 | 28.67 | 167,840 | +0.40(+1.43%) |
Aug 05, 2022 | 27.37 | 28.69 | 26.55 | 28.27 | 149,856 | +0.64(+2.32%) |
Aug 04, 2022 | 29.50 | 29.50 | 27.61 | 27.63 | 230,529 | -1.66(-5.65%) |
Aug 03, 2022 | 30.05 | 30.10 | 28.67 | 29.28 | 196,356 | -0.74(-2.46%) |
Aug 02, 2022 | 29.76 | 30.33 | 29.01 | 30.02 | 216,662 | +0.01(+0.03%) |
Aug 01, 2022 | 29.32 | 30.25 | 28.57 | 30.01 | 330,661 | +0.79(+2.70%) |
Jul 29, 2022 | 28.84 | 29.34 | 28.61 | 29.22 | 408,955 | +0.93(+3.27%) |
Jul 28, 2022 | 26.77 | 28.93 | 26.75 | 28.30 | 709,116 | +3.81(+15.57%) |
Jul 27, 2022 | 23.36 | 24.51 | 23.36 | 24.48 | 173,717 | +1.21(+5.21%) |
Jul 26, 2022 | 23.89 | 23.93 | 23.00 | 23.27 | 60,070 | -0.35(-1.50%) |
Jul 25, 2022 | 22.98 | 23.66 | 22.66 | 23.63 | 205,456 | +0.95(+4.17%) |
Jul 22, 2022 | 23.26 | 23.29 | 22.25 | 22.68 | 96,946 | -0.43(-1.88%) |
Jul 21, 2022 | 23.39 | 23.39 | 22.54 | 23.11 | 99,723 | +0.28(+1.21%) |
Jul 20, 2022 | 22.69 | 22.90 | 22.12 | 22.84 | 88,474 | +0.23(+1.00%) |
Jul 19, 2022 | 21.77 | 22.73 | 21.77 | 22.61 | 156,471 | +0.95(+4.37%) |
Jul 18, 2022 | 21.63 | 22.14 | 21.44 | 21.66 | 167,116 | +0.37(+1.76%) |
Jul 15, 2022 | 20.45 | 21.38 | 20.37 | 21.29 | 110,856 | +1.06(+5.26%) |
Jul 14, 2022 | 19.90 | 20.23 | 19.42 | 20.23 | 102,758 | -0.02(-0.10%) |
Jul 13, 2022 | 19.85 | 20.47 | 19.84 | 20.25 | 160,371 | +0.19(+0.93%) |
Jul 12, 2022 | 20.44 | 20.63 | 20.01 | 20.06 | 132,268 | -0.66(-3.19%) |
Jul 11, 2022 | 20.69 | 21.11 | 20.49 | 20.72 | 103,094 | -0.30(-1.41%) |
Jul 08, 2022 | 21.18 | 21.37 | 20.75 | 21.01 | 92,601 | -0.07(-0.33%) |
Jul 07, 2022 | 20.84 | 21.70 | 20.84 | 21.08 | 230,055 | +0.87(+4.29%) |
Jul 06, 2022 | 21.66 | 21.89 | 19.42 | 20.22 | 595,913 | -1.38(-6.39%) |
Jul 05, 2022 | 22.35 | 22.35 | 21.02 | 21.60 | 310,649 | -1.01(-4.49%) |
Jul 01, 2022 | 22.75 | 22.75 | 21.53 | 22.61 | 195,043 | -0.05(-0.22%) |
Jun 30, 2022 | 22.40 | 22.88 | 21.90 | 22.66 | 175,807 | -0.01(-0.04%) |
Jun 29, 2022 | 24.09 | 24.09 | 22.62 | 22.67 | 90,399 | -0.62(-2.67%) |
Jun 28, 2022 | 24.55 | 24.55 | 23.14 | 23.29 | 179,743 | -0.99(-4.06%) |
Jun 27, 2022 | 22.52 | 24.53 | 22.49 | 24.28 | 326,158 | +2.04(+9.17%) |
Jun 24, 2022 | 22.62 | 22.87 | 22.05 | 22.24 | 281,369 | -0.06(-0.27%) |
Jun 23, 2022 | 22.97 | 23.15 | 21.70 | 22.30 | 334,344 | -0.62(-2.71%) |
Jun 22, 2022 | 23.85 | 23.94 | 22.91 | 22.92 | 337,586 | -1.38(-5.68%) |
Jun 21, 2022 | 24.02 | 24.88 | 23.84 | 24.30 | 326,766 | +0.70(+2.96%) |
Jun 17, 2022 | 24.63 | 25.16 | 23.50 | 23.60 | 668,528 | -1.34(-5.37%) |
Jun 16, 2022 | 25.12 | 25.62 | 24.04 | 24.94 | 698,108 | -1.00(-3.84%) |
Jun 15, 2022 | 25.31 | 26.32 | 25.30 | 25.93 | 212,517 | +0.98(+3.91%) |
Jun 14, 2022 | 25.43 | 26.65 | 24.82 | 24.96 | 446,002 | -0.26(-1.02%) |
Jun 13, 2022 | 26.17 | 26.38 | 25.21 | 25.21 | 337,856 | -1.98(-7.28%) |
Jun 10, 2022 | 27.59 | 28.15 | 26.99 | 27.19 | 174,344 | -0.52(-1.88%) |
Jun 09, 2022 | 28.32 | 28.41 | 27.60 | 27.71 | 221,314 | -0.92(-3.20%) |
Jun 08, 2022 | 29.65 | 29.75 | 28.28 | 28.63 | 233,599 | -1.59(-5.25%) |
Jun 07, 2022 | 30.00 | 30.49 | 29.79 | 30.22 | 99,775 | -0.12(-0.39%) |
Jun 06, 2022 | 31.14 | 31.28 | 30.20 | 30.33 | 76,582 | -0.42(-1.38%) |
Jun 03, 2022 | 30.70 | 30.88 | 29.98 | 30.76 | 65,071 | +0.06(+0.19%) |
Jun 02, 2022 | 30.81 | 31.77 | 30.44 | 30.70 | 194,413 | -0.01(-0.03%) |
Jun 01, 2022 | 29.59 | 31.02 | 29.57 | 30.71 | 254,984 | +1.28(+4.35%) |
May 31, 2022 | 30.17 | 30.52 | 29.32 | 29.43 | 213,788 | -0.58(-1.94%) |
May 27, 2022 | 30.54 | 30.64 | 29.47 | 30.01 | 163,025 | -0.73(-2.37%) |
May 26, 2022 | 29.56 | 31.02 | 29.01 | 30.74 | 305,334 | +1.21(+4.10%) |
May 25, 2022 | 29.25 | 29.93 | 28.61 | 29.53 | 147,807 | +0.37(+1.28%) |
May 24, 2022 | 29.56 | 29.83 | 28.64 | 29.15 | 194,681 | -0.71(-2.38%) |
May 23, 2022 | 28.67 | 29.88 | 28.37 | 29.86 | 348,489 | +1.41(+4.95%) |
May 20, 2022 | 28.70 | 29.55 | 27.65 | 28.45 | 271,923 | -0.14(-0.48%) |
May 19, 2022 | 27.39 | 29.06 | 27.36 | 28.59 | 376,980 | +1.22(+4.46%) |
May 18, 2022 | 28.31 | 28.86 | 27.04 | 27.37 | 215,404 | -0.97(-3.41%) |
May 17, 2022 | 28.55 | 29.33 | 28.27 | 28.33 | 141,277 | +0.33(+1.20%) |
May 16, 2022 | 27.55 | 28.30 | 27.15 | 28.00 | 307,457 | +0.49(+1.79%) |
May 13, 2022 | 27.04 | 27.85 | 26.87 | 27.51 | 395,520 | +0.80(+2.99%) |
May 12, 2022 | 27.32 | 27.39 | 25.81 | 26.71 | 340,576 | -0.91(-3.28%) |
May 11, 2022 | 27.59 | 28.96 | 26.93 | 27.62 | 492,794 | -0.13(-0.46%) |
May 10, 2022 | 29.04 | 30.52 | 27.65 | 27.74 | 546,612 | -1.47(-5.03%) |
May 09, 2022 | 31.29 | 31.31 | 28.65 | 29.21 | 407,446 | -2.47(-7.80%) |
May 06, 2022 | 32.06 | 32.06 | 30.98 | 31.68 | 153,137 | -0.46(-1.44%) |
May 05, 2022 | 32.22 | 32.91 | 31.01 | 32.15 | 149,187 | -0.11(-0.34%) |
May 04, 2022 | 31.23 | 32.49 | 30.30 | 32.26 | 324,155 | +1.60(+5.23%) |
May 03, 2022 | 29.88 | 31.20 | 29.65 | 30.65 | 275,481 | +1.13(+3.83%) |
May 02, 2022 | 29.44 | 29.74 | 28.82 | 29.52 | 289,893 | +0.58(+2.01%) |
Apr 29, 2022 | 29.61 | 29.93 | 28.72 | 28.94 | 181,162 | -0.68(-2.29%) |
Apr 28, 2022 | 29.60 | 30.04 | 28.81 | 29.62 | 275,439 | -0.17(-0.56%) |
Apr 27, 2022 | 29.21 | 30.09 | 28.73 | 29.79 | 293,675 | +1.30(+4.56%) |
Apr 26, 2022 | 27.84 | 29.02 | 27.84 | 28.49 | 254,881 | +0.29(+1.01%) |
Apr 25, 2022 | 29.34 | 29.51 | 27.16 | 28.20 | 455,680 | -2.03(-6.70%) |
Apr 22, 2022 | 31.13 | 31.79 | 29.92 | 30.23 | 203,991 | -0.88(-2.81%) |
Apr 21, 2022 | 32.98 | 33.30 | 31.05 | 31.10 | 264,511 | -1.70(-5.19%) |
Apr 20, 2022 | 32.87 | 33.22 | 31.77 | 32.81 | 294,703 | -0.08(-0.24%) |
Apr 19, 2022 | 32.41 | 33.10 | 32.41 | 32.89 | 176,684 | +0.41(+1.27%) |
Apr 18, 2022 | 32.31 | 32.91 | 31.74 | 32.47 | 182,613 | +0.18(+0.55%) |
Apr 14, 2022 | 31.47 | 32.68 | 31.36 | 32.30 | 234,495 | +1.18(+3.79%) |
Apr 13, 2022 | 30.43 | 31.27 | 30.19 | 31.11 | 134,201 | +0.95(+3.16%) |
Apr 12, 2022 | 30.14 | 30.51 | 29.68 | 30.16 | 173,908 | +0.47(+1.59%) |
Apr 11, 2022 | 31.17 | 31.26 | 29.69 | 29.69 | 423,918 | -2.17(-6.82%) |
Apr 08, 2022 | 31.58 | 32.22 | 31.49 | 31.86 | 190,026 | +0.33(+1.06%) |
Apr 07, 2022 | 30.75 | 31.83 | 30.75 | 31.53 | 282,859 | +0.83(+2.69%) |
Apr 06, 2022 | 31.33 | 32.09 | 30.38 | 30.70 | 326,935 | -0.90(-2.83%) |
Apr 05, 2022 | 33.11 | 33.24 | 31.23 | 31.60 | 477,869 | -1.71(-5.14%) |
Apr 04, 2022 | 35.09 | 35.41 | 32.85 | 33.31 | 362,286 | -1.52(-4.38%) |