Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.23 | 17.38 | 16.16 | 17.10 | 14,987 | +0.71(+4.33%) |
Apr 27, 2023 | 16.21 | 16.58 | 16.14 | 16.39 | 10,678 | +0.32(+1.99%) |
Apr 26, 2023 | 15.90 | 16.26 | 15.90 | 16.07 | 17,782 | -0.03(-0.19%) |
Apr 25, 2023 | 16.23 | 16.45 | 15.66 | 16.10 | 16,403 | -0.35(-2.13%) |
Apr 24, 2023 | 15.93 | 16.59 | 15.93 | 16.45 | 107,065 | +0.55(+3.46%) |
Apr 21, 2023 | 16.00 | 16.03 | 15.76 | 15.90 | 58,424 | -0.45(-2.75%) |
Apr 20, 2023 | 15.90 | 16.44 | 15.90 | 16.35 | 10,159 | +0.15(+0.93%) |
Apr 19, 2023 | 16.24 | 16.56 | 15.91 | 16.20 | 9,700 | +0.03(+0.19%) |
Apr 18, 2023 | 15.90 | 16.32 | 15.42 | 16.17 | 30,850 | -0.21(-1.28%) |
Apr 17, 2023 | 16.03 | 16.64 | 16.03 | 16.38 | 8,814 | +0.21(+1.30%) |
Apr 14, 2023 | 15.90 | 16.17 | 15.72 | 16.17 | 14,460 | +0.02(+0.12%) |
Apr 13, 2023 | 15.98 | 16.29 | 15.72 | 16.15 | 22,985 | -0.04(-0.25%) |
Apr 12, 2023 | 16.18 | 16.23 | 15.20 | 16.19 | 39,466 | +0.18(+1.12%) |
Apr 11, 2023 | 17.50 | 17.50 | 15.84 | 16.01 | 18,178 | -0.09(-0.56%) |
Apr 10, 2023 | 16.12 | 16.53 | 15.99 | 16.10 | 60,864 | -0.21(-1.29%) |
Apr 06, 2023 | 16.79 | 16.79 | 16.14 | 16.31 | 29,822 | -0.29(-1.75%) |
Apr 05, 2023 | 17.11 | 17.11 | 16.54 | 16.60 | 20,345 | -0.44(-2.58%) |
Apr 04, 2023 | 17.50 | 17.50 | 16.88 | 17.04 | 12,962 | -0.45(-2.57%) |
Apr 03, 2023 | 17.55 | 17.65 | 17.38 | 17.49 | 9,399 | -0.11(-0.63%) |
Mar 31, 2023 | 17.85 | 17.89 | 17.52 | 17.60 | 38,490 | -0.28(-1.57%) |
Mar 30, 2023 | 17.56 | 17.88 | 17.39 | 17.88 | 10,957 | -0.02(-0.11%) |
Mar 29, 2023 | 17.92 | 18.10 | 17.71 | 17.90 | 28,688 | -0.10(-0.56%) |
Mar 28, 2023 | 18.05 | 18.09 | 17.82 | 18.00 | 8,678 | -0.25(-1.37%) |
Mar 27, 2023 | 18.06 | 18.28 | 17.77 | 18.25 | 7,212 | +0.25(+1.39%) |
Mar 24, 2023 | 18.19 | 18.45 | 17.89 | 18.00 | 15,575 | -0.46(-2.49%) |
Mar 23, 2023 | 18.60 | 18.60 | 18.26 | 18.46 | 8,353 | -0.14(-0.75%) |
Mar 22, 2023 | 19.09 | 19.11 | 18.52 | 18.60 | 13,081 | -0.50(-2.62%) |
Mar 21, 2023 | 18.98 | 19.20 | 18.40 | 19.10 | 8,095 | +0.40(+2.14%) |
Mar 20, 2023 | 19.04 | 19.07 | 18.39 | 18.70 | 16,569 | -0.37(-1.94%) |
Mar 17, 2023 | 18.88 | 19.18 | 18.88 | 19.07 | 34,464 | +0.05(+0.26%) |
Mar 16, 2023 | 18.30 | 19.02 | 18.25 | 19.02 | 15,039 | +0.43(+2.31%) |
Mar 15, 2023 | 18.67 | 19.00 | 18.13 | 18.59 | 16,507 | -0.42(-2.21%) |
Mar 14, 2023 | 19.48 | 19.48 | 18.79 | 19.01 | 14,162 | +0.03(+0.16%) |
Mar 13, 2023 | 19.37 | 19.73 | 18.88 | 18.98 | 11,971 | -0.65(-3.31%) |
Mar 10, 2023 | 20.20 | 20.35 | 18.95 | 19.63 | 17,543 | -0.48(-2.39%) |
Mar 09, 2023 | 20.25 | 20.38 | 20.00 | 20.11 | 20,944 | +0.11(+0.55%) |
Mar 08, 2023 | 20.40 | 20.40 | 19.86 | 20.00 | 11,670 | -0.33(-1.62%) |
Mar 07, 2023 | 19.62 | 20.38 | 19.62 | 20.33 | 10,666 | +0.74(+3.78%) |
Mar 06, 2023 | 20.16 | 20.19 | 19.48 | 19.59 | 16,708 | -0.91(-4.44%) |
Mar 03, 2023 | 20.50 | 20.82 | 20.30 | 20.50 | 13,553 | +0.00(+0.00%) |
Mar 02, 2023 | 20.48 | 20.50 | 20.46 | 20.50 | 22,774 | +0.02(+0.10%) |
Mar 01, 2023 | 20.67 | 21.32 | 20.21 | 20.48 | 28,196 | +0.11(+0.54%) |
Feb 28, 2023 | 20.26 | 20.61 | 20.26 | 20.37 | 13,029 | -0.12(-0.59%) |
Feb 27, 2023 | 20.32 | 20.50 | 19.95 | 20.49 | 12,632 | +0.30(+1.49%) |
Feb 24, 2023 | 20.01 | 20.52 | 18.73 | 20.19 | 12,149 | -0.18(-0.88%) |
Feb 23, 2023 | 21.04 | 21.35 | 20.16 | 20.37 | 42,946 | -0.80(-3.78%) |
Feb 22, 2023 | 21.12 | 21.62 | 21.01 | 21.17 | 25,776 | -0.08(-0.38%) |
Feb 21, 2023 | 21.82 | 22.51 | 20.81 | 21.25 | 30,087 | -1.05(-4.71%) |
Feb 17, 2023 | 21.65 | 22.32 | 21.51 | 22.30 | 25,981 | +0.99(+4.65%) |
Feb 16, 2023 | 22.71 | 22.71 | 21.31 | 21.31 | 24,394 | -1.77(-7.67%) |
Feb 15, 2023 | 22.90 | 23.08 | 22.48 | 23.08 | 9,223 | +0.17(+0.74%) |
Feb 14, 2023 | 21.85 | 23.13 | 21.85 | 22.91 | 11,121 | -0.34(-1.46%) |
Feb 13, 2023 | 22.27 | 23.25 | 22.27 | 23.25 | 17,077 | +1.08(+4.87%) |
Feb 10, 2023 | 21.90 | 22.49 | 21.84 | 22.17 | 12,202 | +0.12(+0.54%) |
Feb 09, 2023 | 22.86 | 22.86 | 22.05 | 22.05 | 18,135 | -1.01(-4.38%) |
Feb 08, 2023 | 23.80 | 23.80 | 22.81 | 23.06 | 18,060 | -0.91(-3.80%) |
Feb 07, 2023 | 23.73 | 23.98 | 22.00 | 23.97 | 26,290 | -0.10(-0.42%) |
Feb 06, 2023 | 23.70 | 24.10 | 23.70 | 24.07 | 7,403 | +0.00(+0.00%) |
Feb 03, 2023 | 23.50 | 24.28 | 23.42 | 24.07 | 12,891 | +0.08(+0.33%) |
Feb 02, 2023 | 23.75 | 24.00 | 23.66 | 23.99 | 36,411 | +0.24(+1.01%) |
Feb 01, 2023 | 23.75 | 23.91 | 23.39 | 23.75 | 17,710 | -0.02(-0.11%) |
Jan 31, 2023 | 23.26 | 23.91 | 23.26 | 23.77 | 16,700 | +0.45(+1.91%) |
Jan 30, 2023 | 23.06 | 23.70 | 22.78 | 23.33 | 14,548 | -0.15(-0.64%) |
Jan 27, 2023 | 23.50 | 23.77 | 22.86 | 23.48 | 26,784 | -0.28(-1.18%) |
Jan 26, 2023 | 24.40 | 24.40 | 23.39 | 23.76 | 13,490 | -0.68(-2.78%) |
Jan 25, 2023 | 23.42 | 24.44 | 23.35 | 24.44 | 11,538 | +0.58(+2.43%) |
Jan 24, 2023 | 23.57 | 24.00 | 23.57 | 23.86 | 7,410 | -0.04(-0.17%) |
Jan 23, 2023 | 23.41 | 24.01 | 23.04 | 23.90 | 10,170 | +0.06(+0.25%) |
Jan 20, 2023 | 24.00 | 24.00 | 21.64 | 23.84 | 29,682 | +0.04(+0.17%) |
Jan 19, 2023 | 24.20 | 24.20 | 23.80 | 23.80 | 9,400 | -0.41(-1.69%) |
Jan 18, 2023 | 23.89 | 24.39 | 23.89 | 24.21 | 9,290 | +0.15(+0.62%) |
Jan 17, 2023 | 23.60 | 24.06 | 23.54 | 24.06 | 14,128 | +0.56(+2.38%) |
Jan 13, 2023 | 22.61 | 23.51 | 22.61 | 23.50 | 8,685 | +0.30(+1.29%) |
Jan 12, 2023 | 23.17 | 23.30 | 22.66 | 23.20 | 6,173 | -0.12(-0.51%) |
Jan 11, 2023 | 22.10 | 23.40 | 22.10 | 23.32 | 18,894 | +1.46(+6.68%) |
Jan 10, 2023 | 21.88 | 22.69 | 21.32 | 21.86 | 23,362 | -0.19(-0.86%) |
Jan 09, 2023 | 22.60 | 22.95 | 22.05 | 22.05 | 34,105 | -0.57(-2.52%) |
Jan 06, 2023 | 22.83 | 23.75 | 22.12 | 22.62 | 18,990 | -0.28(-1.22%) |
Jan 05, 2023 | 22.32 | 23.99 | 22.32 | 22.90 | 17,335 | -0.02(-0.09%) |
Jan 04, 2023 | 21.83 | 23.26 | 21.83 | 22.92 | 12,490 | +0.20(+0.88%) |
Jan 03, 2023 | 23.43 | 23.50 | 22.39 | 22.72 | 19,834 | -0.30(-1.30%) |
Dec 30, 2022 | 22.70 | 23.30 | 22.70 | 23.02 | 6,732 | +0.28(+1.23%) |
Dec 29, 2022 | 22.80 | 23.68 | 22.25 | 22.74 | 18,211 | +0.01(+0.04%) |
Dec 28, 2022 | 24.44 | 24.44 | 22.59 | 22.73 | 33,724 | -1.57(-6.46%) |
Dec 27, 2022 | 24.44 | 24.89 | 24.03 | 24.30 | 14,378 | -0.13(-0.53%) |
Dec 23, 2022 | 24.68 | 24.68 | 24.02 | 24.43 | 12,728 | -0.14(-0.57%) |
Dec 22, 2022 | 24.58 | 24.66 | 24.00 | 24.57 | 20,241 | -0.12(-0.49%) |
Dec 21, 2022 | 24.63 | 25.01 | 24.03 | 24.69 | 22,002 | -0.07(-0.28%) |
Dec 20, 2022 | 22.98 | 24.93 | 22.98 | 24.76 | 8,916 | +1.12(+4.74%) |
Dec 19, 2022 | 24.22 | 24.22 | 23.55 | 23.64 | 17,096 | -0.85(-3.47%) |
Dec 16, 2022 | 23.00 | 24.73 | 22.61 | 24.49 | 90,035 | +1.21(+5.20%) |
Dec 15, 2022 | 24.35 | 24.35 | 23.05 | 23.28 | 50,029 | -1.42(-5.75%) |
Dec 14, 2022 | 26.00 | 26.00 | 24.16 | 24.70 | 31,161 | -1.43(-5.47%) |
Dec 13, 2022 | 25.00 | 27.61 | 24.99 | 26.13 | 37,513 | +1.79(+7.35%) |
Dec 12, 2022 | 24.24 | 25.00 | 23.72 | 24.34 | 19,563 | +0.13(+0.54%) |
Dec 09, 2022 | 24.00 | 24.30 | 23.94 | 24.21 | 10,773 | +0.02(+0.08%) |
Dec 08, 2022 | 23.63 | 24.47 | 23.50 | 24.19 | 11,651 | +0.49(+2.07%) |
Dec 07, 2022 | 23.66 | 24.00 | 23.37 | 23.70 | 35,377 | -0.25(-1.04%) |
Dec 06, 2022 | 23.91 | 24.06 | 23.33 | 23.95 | 30,103 | -0.12(-0.50%) |
Dec 05, 2022 | 24.34 | 24.34 | 23.35 | 24.07 | 22,849 | -0.17(-0.70%) |
Dec 02, 2022 | 22.89 | 24.41 | 22.89 | 24.24 | 14,081 | +0.94(+4.03%) |
Dec 01, 2022 | 22.66 | 23.50 | 22.57 | 23.30 | 17,550 | +0.50(+2.19%) |
Nov 30, 2022 | 21.84 | 23.12 | 21.49 | 22.80 | 18,984 | +1.00(+4.59%) |
Nov 29, 2022 | 22.02 | 22.02 | 21.38 | 21.80 | 36,454 | -0.11(-0.50%) |
Nov 28, 2022 | 22.03 | 22.32 | 21.34 | 21.91 | 21,205 | -0.27(-1.22%) |
Nov 25, 2022 | 22.10 | 22.32 | 21.75 | 22.18 | 6,849 | +0.26(+1.19%) |
Nov 23, 2022 | 22.07 | 22.07 | 21.78 | 21.92 | 5,616 | -0.08(-0.36%) |
Nov 22, 2022 | 21.69 | 22.07 | 20.81 | 22.00 | 22,604 | +0.18(+0.82%) |
Nov 21, 2022 | 21.59 | 22.33 | 21.39 | 21.82 | 12,664 | +0.23(+1.09%) |
Nov 18, 2022 | 21.45 | 22.18 | 20.89 | 21.59 | 34,587 | +0.59(+2.79%) |
Nov 17, 2022 | 20.26 | 21.29 | 20.26 | 21.00 | 13,510 | +0.00(+0.00%) |
Nov 16, 2022 | 21.11 | 21.29 | 19.96 | 21.00 | 15,041 | -0.30(-1.41%) |
Nov 15, 2022 | 21.00 | 21.49 | 20.35 | 21.30 | 19,158 | +0.62(+3.00%) |
Nov 14, 2022 | 20.56 | 20.90 | 19.96 | 20.68 | 23,317 | +0.00(+0.02%) |
Nov 11, 2022 | 19.71 | 20.89 | 19.71 | 20.68 | 44,000 | +1.18(+6.03%) |
Nov 10, 2022 | 18.32 | 20.14 | 18.31 | 19.50 | 45,357 | +2.02(+11.56%) |
Nov 09, 2022 | 16.96 | 18.23 | 16.96 | 17.48 | 35,410 | +0.25(+1.45%) |
Nov 08, 2022 | 15.61 | 18.97 | 15.61 | 17.23 | 181,289 | +2.10(+13.88%) |
Nov 07, 2022 | 16.34 | 16.34 | 14.89 | 15.13 | 54,083 | -1.58(-9.46%) |
Nov 04, 2022 | 16.72 | 16.90 | 16.07 | 16.71 | 22,104 | -0.19(-1.12%) |
Nov 03, 2022 | 16.74 | 17.07 | 16.74 | 16.90 | 15,582 | +0.18(+1.08%) |
Nov 02, 2022 | 17.06 | 17.50 | 16.72 | 16.72 | 29,182 | -0.56(-3.24%) |
Nov 01, 2022 | 17.49 | 17.59 | 17.28 | 17.28 | 19,400 | -0.16(-0.92%) |
Oct 31, 2022 | 17.30 | 17.77 | 17.29 | 17.44 | 22,705 | +0.16(+0.93%) |
Oct 28, 2022 | 17.01 | 17.30 | 16.90 | 17.28 | 38,682 | +0.31(+1.83%) |
Oct 27, 2022 | 17.14 | 17.28 | 16.59 | 16.97 | 16,335 | +0.02(+0.12%) |
Oct 26, 2022 | 16.89 | 17.75 | 16.89 | 16.95 | 19,874 | +0.00(+0.00%) |
Oct 25, 2022 | 16.98 | 17.20 | 16.94 | 16.95 | 26,611 | +0.27(+1.62%) |
Oct 24, 2022 | 16.55 | 16.96 | 16.48 | 16.68 | 17,231 | +0.24(+1.46%) |
Oct 21, 2022 | 16.16 | 17.30 | 16.16 | 16.44 | 21,255 | +0.55(+3.46%) |
Oct 20, 2022 | 15.86 | 16.03 | 15.82 | 15.89 | 14,706 | -0.11(-0.69%) |
Oct 19, 2022 | 16.64 | 16.64 | 15.88 | 16.00 | 19,956 | -0.42(-2.56%) |
Oct 18, 2022 | 16.62 | 16.88 | 16.42 | 16.42 | 14,970 | -0.06(-0.36%) |
Oct 17, 2022 | 16.46 | 16.83 | 16.38 | 16.48 | 20,069 | +0.12(+0.76%) |
Oct 14, 2022 | 17.07 | 17.30 | 16.30 | 16.36 | 30,845 | -0.57(-3.34%) |
Oct 13, 2022 | 16.58 | 18.00 | 16.50 | 16.92 | 37,810 | +0.01(+0.06%) |
Oct 12, 2022 | 17.06 | 17.19 | 16.87 | 16.91 | 16,101 | -0.18(-1.05%) |
Oct 11, 2022 | 17.07 | 17.40 | 16.80 | 17.09 | 33,912 | +0.00(+0.00%) |
Oct 10, 2022 | 17.23 | 17.80 | 17.04 | 17.09 | 30,868 | -0.20(-1.16%) |
Oct 07, 2022 | 17.51 | 17.80 | 17.03 | 17.29 | 22,939 | -0.51(-2.87%) |
Oct 06, 2022 | 18.53 | 19.14 | 17.80 | 17.80 | 20,795 | -0.66(-3.58%) |
Oct 05, 2022 | 18.45 | 18.59 | 18.14 | 18.46 | 22,797 | -0.28(-1.49%) |
Oct 04, 2022 | 18.80 | 18.98 | 18.60 | 18.74 | 20,894 | +0.35(+1.90%) |
Oct 03, 2022 | 17.74 | 18.60 | 17.07 | 18.39 | 41,818 | +1.07(+6.18%) |
Sep 30, 2022 | 17.86 | 18.95 | 17.12 | 17.32 | 47,999 | -0.64(-3.56%) |
Sep 29, 2022 | 17.95 | 18.75 | 17.75 | 17.96 | 20,555 | -0.36(-1.97%) |
Sep 28, 2022 | 17.68 | 18.53 | 17.37 | 18.32 | 24,060 | +0.68(+3.85%) |
Sep 27, 2022 | 16.96 | 17.98 | 16.96 | 17.64 | 19,249 | +0.72(+4.26%) |
Sep 26, 2022 | 16.50 | 17.00 | 16.35 | 16.92 | 26,814 | +0.86(+5.35%) |
Sep 23, 2022 | 15.83 | 17.41 | 15.74 | 16.06 | 31,773 | +0.01(+0.06%) |
Sep 22, 2022 | 16.06 | 16.28 | 15.78 | 16.05 | 28,510 | -0.31(-1.89%) |
Sep 21, 2022 | 16.15 | 16.76 | 16.13 | 16.36 | 30,933 | -0.03(-0.18%) |
Sep 20, 2022 | 16.50 | 16.67 | 16.20 | 16.39 | 89,571 | -0.19(-1.15%) |
Sep 19, 2022 | 16.95 | 17.52 | 16.36 | 16.58 | 55,517 | -0.67(-3.88%) |
Sep 16, 2022 | 16.68 | 18.05 | 16.26 | 17.25 | 164,283 | +0.43(+2.56%) |
Sep 15, 2022 | 16.64 | 17.06 | 16.52 | 16.82 | 54,277 | +0.11(+0.66%) |
Sep 14, 2022 | 16.96 | 17.20 | 16.64 | 16.71 | 61,346 | -0.36(-2.11%) |
Sep 13, 2022 | 17.60 | 18.00 | 17.00 | 17.07 | 36,601 | -1.03(-5.69%) |
Sep 12, 2022 | 18.36 | 19.28 | 17.95 | 18.10 | 34,730 | +0.10(+0.56%) |
Sep 09, 2022 | 18.31 | 18.45 | 17.92 | 18.00 | 54,854 | +0.00(+0.00%) |
Sep 08, 2022 | 18.07 | 18.55 | 17.89 | 18.00 | 27,206 | -0.08(-0.44%) |
Sep 07, 2022 | 18.26 | 19.38 | 18.00 | 18.08 | 33,419 | +0.09(+0.50%) |
Sep 06, 2022 | 18.19 | 18.72 | 17.90 | 17.99 | 28,011 | -0.26(-1.42%) |
Sep 02, 2022 | 19.00 | 19.00 | 18.15 | 18.25 | 22,762 | -0.51(-2.72%) |
Sep 01, 2022 | 18.83 | 19.16 | 18.50 | 18.76 | 27,694 | -0.23(-1.21%) |
Aug 31, 2022 | 19.38 | 19.38 | 18.50 | 18.99 | 175,236 | -0.33(-1.71%) |
Aug 30, 2022 | 19.50 | 19.55 | 19.09 | 19.32 | 48,137 | -0.19(-0.97%) |
Aug 29, 2022 | 19.25 | 19.69 | 19.07 | 19.51 | 19,009 | +0.12(+0.62%) |
Aug 26, 2022 | 20.17 | 20.17 | 19.36 | 19.39 | 68,911 | -0.76(-3.77%) |
Aug 25, 2022 | 20.10 | 20.25 | 19.88 | 20.15 | 8,187 | +0.15(+0.75%) |
Aug 24, 2022 | 20.12 | 20.20 | 19.76 | 20.00 | 11,825 | -0.08(-0.40%) |
Aug 23, 2022 | 20.57 | 20.57 | 20.00 | 20.08 | 31,853 | -0.15(-0.74%) |
Aug 22, 2022 | 20.95 | 20.95 | 19.97 | 20.23 | 55,597 | -0.77(-3.67%) |
Aug 19, 2022 | 21.31 | 21.31 | 20.94 | 21.00 | 43,091 | -0.67(-3.09%) |
Aug 18, 2022 | 21.90 | 22.76 | 21.27 | 21.67 | 53,926 | +0.16(+0.74%) |
Aug 17, 2022 | 21.82 | 21.88 | 21.13 | 21.51 | 21,739 | -0.34(-1.56%) |
Aug 16, 2022 | 21.94 | 22.40 | 21.73 | 21.85 | 20,620 | -0.39(-1.75%) |
Aug 15, 2022 | 21.93 | 22.80 | 21.69 | 22.24 | 32,003 | +0.23(+1.04%) |
Aug 12, 2022 | 22.00 | 22.54 | 21.71 | 22.01 | 40,392 | +0.18(+0.80%) |
Aug 11, 2022 | 22.08 | 22.40 | 19.87 | 21.84 | 41,225 | +0.05(+0.25%) |
Aug 10, 2022 | 23.41 | 23.41 | 21.00 | 21.78 | 142,827 | -2.48(-10.22%) |
Aug 09, 2022 | 24.66 | 25.27 | 23.89 | 24.26 | 30,173 | -0.48(-1.94%) |
Aug 08, 2022 | 24.76 | 25.62 | 24.45 | 24.74 | 40,315 | +0.15(+0.61%) |
Aug 05, 2022 | 23.90 | 24.80 | 23.02 | 24.59 | 29,593 | +0.48(+1.99%) |
Aug 04, 2022 | 24.20 | 24.38 | 23.50 | 24.11 | 30,640 | +0.12(+0.50%) |
Aug 03, 2022 | 23.37 | 24.67 | 23.30 | 23.99 | 38,296 | +0.73(+3.14%) |
Aug 02, 2022 | 23.33 | 23.80 | 23.18 | 23.26 | 7,784 | +0.10(+0.43%) |
Aug 01, 2022 | 23.30 | 23.87 | 22.98 | 23.16 | 35,439 | -0.44(-1.86%) |
Jul 29, 2022 | 23.13 | 23.81 | 23.11 | 23.60 | 25,309 | +0.42(+1.81%) |
Jul 28, 2022 | 22.49 | 23.50 | 22.49 | 23.18 | 13,728 | +0.56(+2.48%) |
Jul 27, 2022 | 20.51 | 23.45 | 20.51 | 22.62 | 39,072 | +2.20(+10.77%) |
Jul 26, 2022 | 21.67 | 21.67 | 20.07 | 20.42 | 29,723 | -1.43(-6.54%) |
Jul 25, 2022 | 21.31 | 22.11 | 21.31 | 21.85 | 27,794 | +0.48(+2.25%) |
Jul 22, 2022 | 21.15 | 21.65 | 20.65 | 21.37 | 33,888 | +0.14(+0.66%) |
Jul 21, 2022 | 20.81 | 21.38 | 20.79 | 21.23 | 15,168 | +0.24(+1.14%) |
Jul 20, 2022 | 20.81 | 21.17 | 20.03 | 20.99 | 17,758 | +0.22(+1.06%) |
Jul 19, 2022 | 20.11 | 21.01 | 19.75 | 20.77 | 22,868 | +0.75(+3.75%) |
Jul 18, 2022 | 20.61 | 20.99 | 19.95 | 20.02 | 12,562 | -0.29(-1.43%) |
Jul 15, 2022 | 21.18 | 21.18 | 20.18 | 20.31 | 20,432 | -0.34(-1.65%) |
Jul 14, 2022 | 20.49 | 21.16 | 20.28 | 20.65 | 22,721 | -0.38(-1.81%) |
Jul 13, 2022 | 18.80 | 21.96 | 18.80 | 21.03 | 63,827 | +2.13(+11.27%) |
Jul 12, 2022 | 19.11 | 19.11 | 18.66 | 18.90 | 38,680 | -0.05(-0.26%) |
Jul 11, 2022 | 19.01 | 19.27 | 18.85 | 18.95 | 38,269 | -0.20(-1.04%) |
Jul 08, 2022 | 19.35 | 19.35 | 18.78 | 19.15 | 31,347 | -0.34(-1.74%) |
Jul 07, 2022 | 18.97 | 19.73 | 18.91 | 19.49 | 39,929 | +0.72(+3.84%) |
Jul 06, 2022 | 18.23 | 19.30 | 17.80 | 18.77 | 49,929 | +0.41(+2.23%) |
Jul 05, 2022 | 18.21 | 18.72 | 17.73 | 18.36 | 72,485 | -0.21(-1.13%) |
Jul 01, 2022 | 18.83 | 19.01 | 18.36 | 18.57 | 39,267 | -0.47(-2.47%) |
Jun 30, 2022 | 19.13 | 19.50 | 18.54 | 19.04 | 96,286 | -0.46(-2.36%) |
Jun 29, 2022 | 20.51 | 20.51 | 19.35 | 19.50 | 63,782 | -0.93(-4.55%) |
Jun 28, 2022 | 21.97 | 23.98 | 20.29 | 20.43 | 55,757 | -1.55(-7.05%) |
Jun 27, 2022 | 20.90 | 22.06 | 20.60 | 21.98 | 97,310 | +1.48(+7.22%) |
Jun 24, 2022 | 21.00 | 22.08 | 20.50 | 20.50 | 1,158,537 | -0.30(-1.44%) |
Jun 23, 2022 | 21.50 | 21.73 | 20.07 | 20.80 | 108,179 | -0.59(-2.76%) |
Jun 22, 2022 | 21.97 | 22.21 | 21.17 | 21.39 | 76,273 | -0.94(-4.21%) |
Jun 21, 2022 | 22.50 | 23.08 | 21.98 | 22.33 | 66,948 | +0.20(+0.90%) |
Jun 17, 2022 | 21.64 | 23.46 | 21.56 | 22.13 | 116,134 | +0.56(+2.60%) |
Jun 16, 2022 | 21.88 | 23.18 | 21.12 | 21.57 | 98,242 | -0.78(-3.49%) |
Jun 15, 2022 | 21.04 | 23.68 | 20.80 | 22.35 | 84,666 | +1.35(+6.43%) |
Jun 14, 2022 | 21.35 | 22.00 | 20.25 | 21.00 | 88,137 | -0.03(-0.14%) |
Jun 13, 2022 | 21.75 | 22.53 | 21.01 | 21.03 | 71,687 | -1.51(-6.70%) |
Jun 10, 2022 | 22.74 | 22.75 | 22.00 | 22.54 | 28,643 | -0.46(-2.00%) |
Jun 09, 2022 | 23.74 | 24.27 | 22.72 | 23.00 | 64,363 | -1.45(-5.93%) |
Jun 08, 2022 | 24.10 | 25.30 | 23.77 | 24.45 | 42,808 | +0.00(+0.00%) |
Jun 07, 2022 | 25.10 | 25.44 | 22.66 | 24.45 | 161,054 | -0.82(-3.24%) |
Jun 06, 2022 | 26.93 | 26.93 | 24.51 | 25.27 | 61,487 | -1.03(-3.92%) |
Jun 03, 2022 | 25.32 | 27.00 | 25.32 | 26.30 | 77,746 | +0.50(+1.94%) |
Jun 02, 2022 | 24.16 | 25.93 | 24.16 | 25.80 | 86,960 | +1.40(+5.74%) |
Jun 01, 2022 | 24.45 | 24.80 | 24.14 | 24.40 | 55,561 | -0.05(-0.20%) |
May 31, 2022 | 24.49 | 24.64 | 24.09 | 24.45 | 40,568 | +0.05(+0.20%) |
May 27, 2022 | 24.20 | 24.79 | 24.00 | 24.40 | 46,338 | +0.34(+1.41%) |
May 26, 2022 | 24.35 | 24.59 | 24.00 | 24.06 | 29,998 | -0.33(-1.35%) |
May 25, 2022 | 23.62 | 24.40 | 23.20 | 24.39 | 35,941 | +0.95(+4.05%) |
May 24, 2022 | 24.76 | 24.76 | 23.02 | 23.44 | 69,866 | -1.21(-4.91%) |
May 23, 2022 | 23.42 | 25.11 | 23.21 | 24.65 | 44,996 | +1.63(+7.08%) |
May 20, 2022 | 23.40 | 23.44 | 22.25 | 23.02 | 30,094 | -0.13(-0.56%) |
May 19, 2022 | 23.60 | 23.94 | 23.13 | 23.15 | 25,562 | -0.34(-1.45%) |
May 18, 2022 | 23.63 | 23.85 | 22.95 | 23.49 | 26,573 | -0.25(-1.05%) |
May 17, 2022 | 23.88 | 24.11 | 23.39 | 23.74 | 42,414 | +0.14(+0.59%) |
May 16, 2022 | 23.71 | 23.80 | 23.00 | 23.60 | 44,104 | -0.52(-2.16%) |
May 13, 2022 | 23.65 | 25.18 | 23.50 | 24.12 | 66,639 | +0.01(+0.04%) |
May 12, 2022 | 25.98 | 25.98 | 23.51 | 24.11 | 23,228 | -0.26(-1.07%) |
May 11, 2022 | 22.63 | 24.84 | 22.63 | 24.37 | 46,266 | +2.04(+9.14%) |
May 10, 2022 | 24.86 | 26.80 | 22.33 | 22.33 | 90,242 | -2.53(-10.18%) |
May 09, 2022 | 27.00 | 27.69 | 24.71 | 24.86 | 34,937 | -2.75(-9.96%) |
May 06, 2022 | 26.83 | 27.95 | 26.40 | 27.61 | 26,123 | +0.11(+0.40%) |
May 05, 2022 | 26.68 | 27.98 | 25.71 | 27.50 | 43,328 | +0.75(+2.80%) |
May 04, 2022 | 26.81 | 26.93 | 25.33 | 26.75 | 32,492 | +0.45(+1.71%) |
May 03, 2022 | 27.00 | 27.00 | 26.10 | 26.30 | 13,146 | -0.63(-2.34%) |