Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.90 | 11.37 | 10.80 | 11.32 | 1,335,754 | +0.50(+4.62%) |
Mar 30, 2023 | 10.99 | 11.08 | 10.78 | 10.82 | 751,275 | +0.02(+0.19%) |
Mar 29, 2023 | 10.93 | 11.00 | 10.70 | 10.80 | 1,191,899 | +0.13(+1.22%) |
Mar 28, 2023 | 11.14 | 11.19 | 10.60 | 10.67 | 1,380,575 | -0.61(-5.41%) |
Mar 27, 2023 | 11.61 | 11.63 | 11.11 | 11.28 | 1,174,360 | -0.19(-1.66%) |
Mar 24, 2023 | 11.07 | 11.76 | 11.04 | 11.47 | 1,997,273 | +0.43(+3.89%) |
Mar 23, 2023 | 10.82 | 11.47 | 10.82 | 11.04 | 1,231,013 | +0.35(+3.27%) |
Mar 22, 2023 | 10.67 | 11.05 | 10.66 | 10.69 | 1,538,927 | +0.02(+0.19%) |
Mar 21, 2023 | 10.44 | 10.73 | 10.39 | 10.67 | 987,626 | +0.45(+4.40%) |
Mar 20, 2023 | 10.02 | 10.22 | 9.920 | 10.22 | 1,159,930 | +0.18(+1.79%) |
Mar 17, 2023 | 10.36 | 10.39 | 10.01 | 10.04 | 1,773,704 | -0.34(-3.28%) |
Mar 16, 2023 | 10.42 | 10.52 | 10.27 | 10.38 | 1,248,951 | -0.12(-1.14%) |
Mar 15, 2023 | 10.20 | 10.53 | 10.16 | 10.50 | 1,569,572 | +0.04(+0.38%) |
Mar 14, 2023 | 10.97 | 11.12 | 10.32 | 10.46 | 1,835,512 | -0.15(-1.41%) |
Mar 13, 2023 | 10.44 | 10.80 | 10.26 | 10.61 | 1,342,083 | -0.01(-0.09%) |
Mar 10, 2023 | 11.11 | 11.12 | 10.56 | 10.62 | 1,402,328 | -0.51(-4.58%) |
Mar 09, 2023 | 11.40 | 11.71 | 11.11 | 11.13 | 2,191,569 | -0.35(-3.05%) |
Mar 08, 2023 | 11.78 | 11.79 | 11.37 | 11.48 | 942,777 | -0.33(-2.79%) |
Mar 07, 2023 | 11.93 | 12.10 | 11.70 | 11.81 | 623,343 | -0.12(-1.01%) |
Mar 06, 2023 | 12.23 | 12.36 | 11.89 | 11.93 | 669,121 | -0.28(-2.29%) |
Mar 03, 2023 | 11.86 | 12.28 | 11.82 | 12.21 | 890,211 | +0.45(+3.83%) |
Mar 02, 2023 | 11.38 | 11.79 | 11.36 | 11.76 | 916,927 | +0.09(+0.77%) |
Mar 01, 2023 | 11.40 | 11.71 | 11.30 | 11.67 | 1,283,139 | +0.33(+2.91%) |
Feb 28, 2023 | 10.87 | 11.52 | 10.87 | 11.34 | 1,864,056 | +0.40(+3.66%) |
Feb 27, 2023 | 11.19 | 11.27 | 10.86 | 10.94 | 792,601 | -0.08(-0.73%) |
Feb 24, 2023 | 11.18 | 11.29 | 10.87 | 11.02 | 1,538,972 | -0.53(-4.59%) |
Feb 23, 2023 | 11.85 | 11.97 | 11.27 | 11.55 | 1,385,492 | -0.27(-2.28%) |
Feb 22, 2023 | 11.62 | 11.87 | 11.36 | 11.82 | 1,814,406 | +0.38(+3.32%) |
Feb 21, 2023 | 11.60 | 11.84 | 11.38 | 11.44 | 2,269,352 | -0.28(-2.39%) |
Feb 17, 2023 | 11.71 | 12.04 | 11.41 | 11.72 | 3,027,706 | -0.09(-0.76%) |
Feb 16, 2023 | 13.09 | 13.35 | 11.79 | 11.81 | 3,871,213 | -2.13(-15.28%) |
Feb 15, 2023 | 13.19 | 14.22 | 13.10 | 13.94 | 3,084,477 | +0.77(+5.85%) |
Feb 14, 2023 | 12.83 | 13.32 | 12.61 | 13.17 | 1,100,256 | +0.11(+0.84%) |
Feb 13, 2023 | 12.55 | 13.08 | 12.48 | 13.06 | 1,202,087 | +0.56(+4.48%) |
Feb 10, 2023 | 12.78 | 13.01 | 12.44 | 12.50 | 1,161,750 | -0.56(-4.29%) |
Feb 09, 2023 | 13.71 | 13.86 | 13.01 | 13.06 | 1,226,008 | -0.40(-2.97%) |
Feb 08, 2023 | 13.75 | 14.15 | 13.36 | 13.46 | 886,463 | -0.32(-2.32%) |
Feb 07, 2023 | 13.60 | 13.84 | 13.36 | 13.78 | 851,080 | +0.11(+0.80%) |
Feb 06, 2023 | 13.54 | 13.94 | 13.41 | 13.67 | 964,540 | -0.09(-0.65%) |
Feb 03, 2023 | 13.90 | 14.36 | 13.68 | 13.76 | 1,058,705 | -0.77(-5.30%) |
Feb 02, 2023 | 14.05 | 14.76 | 13.78 | 14.53 | 1,687,136 | +0.98(+7.23%) |
Feb 01, 2023 | 13.13 | 13.68 | 12.96 | 13.55 | 1,678,540 | +0.59(+4.55%) |
Jan 31, 2023 | 12.68 | 13.09 | 12.60 | 12.96 | 1,389,742 | +0.38(+3.02%) |
Jan 30, 2023 | 12.84 | 12.98 | 12.50 | 12.58 | 1,108,722 | -0.52(-3.97%) |
Jan 27, 2023 | 12.41 | 13.16 | 12.36 | 13.10 | 818,585 | +0.63(+5.05%) |
Jan 26, 2023 | 12.58 | 12.77 | 12.29 | 12.47 | 704,399 | +0.14(+1.14%) |
Jan 25, 2023 | 12.14 | 12.43 | 11.78 | 12.33 | 631,687 | -0.11(-0.88%) |
Jan 24, 2023 | 12.72 | 13.11 | 12.25 | 12.44 | 1,120,274 | -0.42(-3.27%) |
Jan 23, 2023 | 12.62 | 12.91 | 12.59 | 12.86 | 1,283,800 | +0.34(+2.72%) |
Jan 20, 2023 | 12.41 | 12.57 | 12.23 | 12.52 | 1,156,304 | +0.23(+1.87%) |
Jan 19, 2023 | 12.42 | 12.65 | 12.12 | 12.29 | 686,936 | -0.31(-2.46%) |
Jan 18, 2023 | 12.71 | 12.83 | 12.50 | 12.60 | 1,051,583 | +0.05(+0.40%) |
Jan 17, 2023 | 12.64 | 12.91 | 12.49 | 12.55 | 1,035,233 | -0.05(-0.40%) |
Jan 13, 2023 | 12.23 | 12.74 | 12.20 | 12.60 | 904,549 | +0.00(+0.00%) |
Jan 12, 2023 | 12.35 | 12.61 | 11.96 | 12.60 | 1,804,995 | +0.29(+2.36%) |
Jan 11, 2023 | 11.66 | 12.31 | 11.51 | 12.31 | 2,670,833 | +0.83(+7.23%) |
Jan 10, 2023 | 11.37 | 11.67 | 11.32 | 11.48 | 998,924 | -0.06(-0.52%) |
Jan 09, 2023 | 11.60 | 11.80 | 11.49 | 11.54 | 1,176,684 | +0.14(+1.23%) |
Jan 06, 2023 | 11.52 | 11.59 | 11.06 | 11.40 | 956,867 | -0.10(-0.87%) |
Jan 05, 2023 | 11.27 | 11.56 | 11.09 | 11.50 | 1,199,215 | +0.11(+0.97%) |
Jan 04, 2023 | 10.92 | 11.44 | 10.80 | 11.39 | 1,275,516 | +0.61(+5.66%) |
Jan 03, 2023 | 10.64 | 10.91 | 10.50 | 10.78 | 1,476,009 | +0.34(+3.26%) |
Dec 30, 2022 | 10.18 | 10.50 | 9.980 | 10.44 | 1,120,804 | -0.03(-0.29%) |
Dec 29, 2022 | 10.00 | 10.52 | 9.890 | 10.47 | 1,011,530 | +0.56(+5.65%) |
Dec 28, 2022 | 9.950 | 10.09 | 9.805 | 9.910 | 1,303,529 | -0.10(-1.00%) |
Dec 27, 2022 | 10.30 | 10.30 | 9.790 | 10.01 | 1,309,623 | -0.42(-4.03%) |
Dec 23, 2022 | 10.27 | 10.57 | 10.12 | 10.43 | 1,049,057 | +0.20(+1.96%) |
Dec 22, 2022 | 10.07 | 10.25 | 9.860 | 10.23 | 1,111,521 | -0.03(-0.29%) |
Dec 21, 2022 | 10.46 | 10.57 | 10.21 | 10.26 | 1,060,126 | -0.11(-1.06%) |
Dec 20, 2022 | 10.50 | 10.73 | 10.29 | 10.37 | 1,005,945 | -0.21(-1.98%) |
Dec 19, 2022 | 10.95 | 10.96 | 10.57 | 10.58 | 1,345,366 | -0.31(-2.85%) |
Dec 16, 2022 | 10.84 | 11.10 | 10.79 | 10.89 | 1,549,069 | -0.14(-1.27%) |
Dec 15, 2022 | 11.32 | 11.32 | 10.88 | 11.03 | 1,281,649 | -0.64(-5.48%) |
Dec 14, 2022 | 11.48 | 11.99 | 11.36 | 11.67 | 1,525,424 | +0.15(+1.30%) |
Dec 13, 2022 | 12.22 | 12.52 | 11.41 | 11.52 | 1,600,012 | +0.06(+0.52%) |
Dec 12, 2022 | 11.26 | 11.54 | 11.11 | 11.46 | 974,915 | +0.21(+1.87%) |
Dec 09, 2022 | 11.05 | 11.48 | 10.85 | 11.25 | 734,983 | +0.12(+1.08%) |
Dec 08, 2022 | 10.88 | 11.27 | 10.57 | 11.13 | 1,035,101 | +0.32(+2.96%) |
Dec 07, 2022 | 10.82 | 11.09 | 10.69 | 10.81 | 1,125,356 | -0.10(-0.92%) |
Dec 06, 2022 | 11.64 | 11.66 | 10.84 | 10.91 | 1,551,948 | -0.74(-6.35%) |
Dec 05, 2022 | 12.35 | 12.35 | 11.60 | 11.65 | 1,076,473 | -0.73(-5.90%) |
Dec 02, 2022 | 11.93 | 12.57 | 11.66 | 12.38 | 1,130,173 | +0.25(+2.06%) |
Dec 01, 2022 | 12.39 | 12.59 | 12.01 | 12.13 | 1,376,137 | -0.12(-0.98%) |
Nov 30, 2022 | 11.66 | 12.26 | 11.40 | 12.25 | 2,104,365 | +0.71(+6.15%) |
Nov 29, 2022 | 11.53 | 11.81 | 11.36 | 11.54 | 1,760,760 | +0.05(+0.44%) |
Nov 28, 2022 | 11.75 | 11.98 | 11.36 | 11.49 | 1,285,280 | -0.30(-2.54%) |
Nov 25, 2022 | 11.87 | 12.06 | 11.79 | 11.79 | 490,111 | -0.18(-1.50%) |
Nov 23, 2022 | 11.72 | 12.02 | 11.48 | 11.97 | 1,195,230 | +0.32(+2.75%) |
Nov 22, 2022 | 11.69 | 11.78 | 11.29 | 11.65 | 1,220,680 | -0.12(-1.02%) |
Nov 21, 2022 | 11.87 | 12.02 | 11.63 | 11.77 | 1,178,537 | -0.39(-3.21%) |
Nov 18, 2022 | 13.49 | 13.49 | 12.14 | 12.16 | 1,457,741 | -0.93(-7.10%) |
Nov 17, 2022 | 13.57 | 13.67 | 12.99 | 13.09 | 1,277,506 | -0.94(-6.70%) |
Nov 16, 2022 | 14.60 | 14.75 | 14.02 | 14.03 | 1,787,460 | -0.90(-6.03%) |
Nov 15, 2022 | 14.67 | 15.28 | 14.67 | 14.93 | 2,004,110 | +0.78(+5.51%) |
Nov 14, 2022 | 14.60 | 14.78 | 13.95 | 14.15 | 3,780,813 | -0.70(-4.71%) |
Nov 11, 2022 | 13.60 | 14.92 | 13.46 | 14.85 | 3,580,439 | +1.25(+9.19%) |
Nov 10, 2022 | 12.14 | 13.79 | 12.12 | 13.60 | 3,471,490 | +2.19(+19.19%) |
Nov 09, 2022 | 12.02 | 12.03 | 11.39 | 11.41 | 2,870,787 | -0.73(-6.01%) |
Nov 08, 2022 | 12.39 | 12.63 | 11.88 | 12.14 | 3,029,710 | -0.15(-1.22%) |
Nov 07, 2022 | 12.40 | 12.52 | 11.94 | 12.29 | 2,453,772 | +0.05(+0.41%) |
Nov 04, 2022 | 13.42 | 13.56 | 12.23 | 12.24 | 1,414,069 | -0.91(-6.92%) |
Nov 03, 2022 | 13.40 | 13.63 | 13.08 | 13.15 | 1,258,797 | -0.52(-3.80%) |
Nov 02, 2022 | 13.83 | 13.67 | 1,816,642 | -0.23(-1.65%) | ||
Nov 01, 2022 | 13.90 | 14.15 | 13.71 | 13.90 | 1,835,251 | +0.45(+3.35%) |
Oct 31, 2022 | 13.24 | 13.52 | 12.80 | 13.45 | 1,846,233 | +0.05(+0.37%) |
Oct 28, 2022 | 12.82 | 13.45 | 12.75 | 13.40 | 1,644,491 | +0.41(+3.16%) |
Oct 27, 2022 | 12.34 | 13.28 | 12.11 | 12.99 | 2,306,555 | +0.35(+2.77%) |
Oct 26, 2022 | 12.71 | 13.38 | 12.56 | 12.64 | 1,440,771 | -0.17(-1.33%) |
Oct 25, 2022 | 12.50 | 13.01 | 12.50 | 12.81 | 2,466,745 | +0.46(+3.72%) |
Oct 24, 2022 | 12.40 | 12.49 | 11.88 | 12.35 | 1,519,181 | -0.06(-0.48%) |
Oct 21, 2022 | 12.23 | 12.60 | 11.76 | 12.41 | 3,996,529 | -0.01(-0.08%) |
Oct 20, 2022 | 12.34 | 12.94 | 12.34 | 12.42 | 1,198,851 | -0.02(-0.16%) |
Oct 19, 2022 | 12.84 | 13.05 | 12.38 | 12.44 | 1,017,904 | -0.66(-5.04%) |
Oct 18, 2022 | 13.60 | 13.90 | 12.96 | 13.10 | 2,206,849 | -0.16(-1.21%) |
Oct 17, 2022 | 12.77 | 13.47 | 12.77 | 13.26 | 1,208,349 | +0.92(+7.46%) |
Oct 14, 2022 | 13.12 | 13.16 | 12.33 | 12.34 | 692,518 | -0.47(-3.67%) |
Oct 13, 2022 | 12.78 | 13.14 | 12.21 | 12.81 | 1,614,380 | -0.51(-3.83%) |
Oct 12, 2022 | 13.34 | 13.44 | 12.80 | 13.32 | 1,196,493 | -0.02(-0.15%) |
Oct 11, 2022 | 13.51 | 13.94 | 12.93 | 13.34 | 1,251,492 | -0.25(-1.84%) |
Oct 10, 2022 | 14.10 | 14.15 | 13.52 | 13.59 | 927,990 | -0.52(-3.69%) |
Oct 07, 2022 | 14.74 | 14.74 | 13.96 | 14.11 | 1,035,039 | -0.85(-5.68%) |
Oct 06, 2022 | 14.87 | 15.27 | 14.69 | 14.96 | 4,921,823 | +0.09(+0.61%) |
Oct 05, 2022 | 14.73 | 15.11 | 14.37 | 14.87 | 673,451 | -0.15(-1.00%) |
Oct 04, 2022 | 14.30 | 15.22 | 14.30 | 15.02 | 1,405,733 | +0.96(+6.83%) |
Oct 03, 2022 | 13.63 | 14.10 | 13.27 | 14.06 | 1,047,921 | +0.44(+3.23%) |
Sep 30, 2022 | 13.80 | 14.13 | 13.61 | 13.62 | 867,592 | -0.20(-1.45%) |
Sep 29, 2022 | 13.70 | 14.08 | 13.62 | 13.82 | 889,475 | -0.31(-2.19%) |
Sep 28, 2022 | 13.79 | 14.24 | 13.64 | 14.13 | 1,048,109 | +0.40(+2.91%) |
Sep 27, 2022 | 13.86 | 13.99 | 13.39 | 13.73 | 1,019,368 | +0.16(+1.18%) |
Sep 26, 2022 | 13.45 | 14.12 | 13.29 | 13.57 | 2,557,343 | -0.15(-1.09%) |
Sep 23, 2022 | 14.13 | 14.48 | 13.58 | 13.72 | 1,352,445 | -0.56(-3.92%) |
Sep 22, 2022 | 15.05 | 15.15 | 14.06 | 14.28 | 2,190,880 | -0.95(-6.24%) |
Sep 21, 2022 | 15.34 | 15.89 | 15.02 | 15.23 | 742,463 | -0.06(-0.39%) |
Sep 20, 2022 | 15.20 | 15.54 | 15.15 | 15.29 | 1,253,919 | -0.07(-0.46%) |
Sep 19, 2022 | 15.87 | 16.04 | 15.00 | 15.36 | 1,926,211 | -0.64(-4.00%) |
Sep 16, 2022 | 16.03 | 16.39 | 15.79 | 16.00 | 2,072,250 | -0.46(-2.79%) |
Sep 15, 2022 | 16.90 | 17.60 | 16.29 | 16.46 | 1,103,593 | -0.70(-4.08%) |
Sep 14, 2022 | 17.08 | 17.32 | 16.63 | 17.16 | 639,415 | -0.05(-0.29%) |
Sep 13, 2022 | 17.50 | 17.55 | 17.14 | 17.21 | 872,094 | -1.22(-6.62%) |
Sep 12, 2022 | 17.86 | 18.57 | 17.86 | 18.43 | 663,043 | +0.52(+2.90%) |
Sep 09, 2022 | 16.90 | 17.95 | 16.89 | 17.91 | 668,813 | +1.21(+7.25%) |
Sep 08, 2022 | 16.78 | 17.10 | 16.39 | 16.70 | 643,548 | -0.45(-2.62%) |
Sep 07, 2022 | 16.59 | 17.24 | 16.52 | 17.15 | 1,066,863 | +0.40(+2.39%) |
Sep 06, 2022 | 17.09 | 17.09 | 16.46 | 16.75 | 921,506 | -0.34(-1.99%) |
Sep 02, 2022 | 17.30 | 17.50 | 16.87 | 17.09 | 735,174 | -0.12(-0.70%) |
Sep 01, 2022 | 17.08 | 17.23 | 16.53 | 17.21 | 699,881 | -0.19(-1.09%) |
Aug 31, 2022 | 17.78 | 18.02 | 17.20 | 17.40 | 876,835 | +0.07(+0.40%) |
Aug 30, 2022 | 17.83 | 18.00 | 17.07 | 17.33 | 842,624 | -0.24(-1.37%) |
Aug 29, 2022 | 17.23 | 17.76 | 17.23 | 17.57 | 624,495 | +0.07(+0.40%) |
Aug 26, 2022 | 18.40 | 18.53 | 17.46 | 17.50 | 695,062 | -0.88(-4.79%) |
Aug 25, 2022 | 18.12 | 18.45 | 17.82 | 18.38 | 662,195 | +0.53(+2.97%) |
Aug 24, 2022 | 17.43 | 18.19 | 17.43 | 17.85 | 715,671 | +0.52(+3.00%) |
Aug 23, 2022 | 17.55 | 17.76 | 17.16 | 17.33 | 1,015,922 | -0.04(-0.23%) |
Aug 22, 2022 | 17.84 | 17.93 | 17.21 | 17.37 | 839,331 | -0.68(-3.77%) |
Aug 19, 2022 | 18.25 | 18.51 | 17.70 | 18.05 | 1,106,290 | -0.51(-2.75%) |
Aug 18, 2022 | 18.70 | 18.77 | 18.37 | 18.56 | 795,204 | +0.01(+0.05%) |
Aug 17, 2022 | 19.40 | 19.50 | 18.55 | 18.55 | 1,150,514 | -1.16(-5.89%) |
Aug 16, 2022 | 19.78 | 19.80 | 18.82 | 19.71 | 1,335,634 | -0.24(-1.20%) |
Aug 15, 2022 | 19.35 | 20.18 | 19.12 | 19.95 | 1,108,995 | +0.62(+3.21%) |
Aug 12, 2022 | 19.12 | 19.53 | 19.02 | 19.33 | 903,102 | +0.35(+1.84%) |
Aug 11, 2022 | 20.38 | 21.00 | 18.90 | 18.98 | 2,190,330 | -1.11(-5.53%) |
Aug 10, 2022 | 20.34 | 20.88 | 20.08 | 20.09 | 1,109,910 | +0.45(+2.29%) |
Aug 09, 2022 | 20.82 | 20.82 | 19.38 | 19.64 | 913,368 | -1.44(-6.83%) |
Aug 08, 2022 | 20.64 | 21.91 | 20.60 | 21.08 | 856,484 | +0.44(+2.13%) |
Aug 05, 2022 | 20.55 | 20.97 | 19.76 | 20.64 | 1,249,148 | -0.32(-1.53%) |
Aug 04, 2022 | 19.78 | 21.22 | 19.73 | 20.96 | 1,551,958 | +1.18(+5.97%) |
Aug 03, 2022 | 19.43 | 20.07 | 19.24 | 19.78 | 1,497,940 | +0.54(+2.81%) |
Aug 02, 2022 | 18.26 | 19.61 | 18.20 | 19.24 | 1,792,555 | +0.79(+4.28%) |
Aug 01, 2022 | 18.51 | 18.84 | 18.10 | 18.45 | 1,529,610 | -0.10(-0.54%) |
Jul 29, 2022 | 18.95 | 19.38 | 17.98 | 18.55 | 2,571,135 | -0.42(-2.21%) |
Jul 28, 2022 | 22.52 | 22.62 | 18.21 | 18.97 | 5,773,824 | -4.17(-18.02%) |
Jul 27, 2022 | 22.84 | 23.28 | 22.39 | 23.14 | 2,050,913 | +1.04(+4.71%) |
Jul 26, 2022 | 22.67 | 22.72 | 21.67 | 22.10 | 1,350,780 | -0.90(-3.91%) |
Jul 25, 2022 | 22.52 | 23.23 | 21.84 | 23.00 | 998,299 | +0.38(+1.68%) |
Jul 22, 2022 | 22.74 | 23.50 | 22.26 | 22.62 | 1,023,055 | -0.60(-2.58%) |
Jul 21, 2022 | 22.50 | 23.22 | 22.50 | 23.22 | 914,925 | +0.52(+2.29%) |
Jul 20, 2022 | 21.63 | 22.83 | 21.48 | 22.70 | 1,133,685 | +1.43(+6.72%) |
Jul 19, 2022 | 20.97 | 21.41 | 20.63 | 21.27 | 892,028 | +0.68(+3.30%) |
Jul 18, 2022 | 21.10 | 21.95 | 20.47 | 20.59 | 1,061,955 | -0.03(-0.15%) |
Jul 15, 2022 | 20.63 | 20.86 | 19.48 | 20.62 | 959,330 | +0.42(+2.08%) |
Jul 14, 2022 | 21.21 | 21.21 | 20.16 | 20.20 | 831,270 | -1.03(-4.85%) |
Jul 13, 2022 | 20.83 | 21.69 | 20.54 | 21.23 | 820,603 | -0.16(-0.75%) |
Jul 12, 2022 | 21.96 | 22.06 | 21.08 | 21.39 | 799,295 | -0.36(-1.66%) |
Jul 11, 2022 | 23.72 | 23.89 | 21.52 | 21.75 | 1,848,491 | -2.50(-10.31%) |
Jul 08, 2022 | 23.91 | 25.05 | 23.80 | 24.25 | 1,141,618 | -0.20(-0.82%) |
Jul 07, 2022 | 23.34 | 24.61 | 23.28 | 24.45 | 1,440,516 | +1.04(+4.44%) |
Jul 06, 2022 | 23.17 | 23.58 | 22.81 | 23.41 | 1,076,590 | +0.23(+0.99%) |
Jul 05, 2022 | 22.01 | 23.61 | 21.83 | 23.18 | 1,489,447 | +0.99(+4.46%) |
Jul 01, 2022 | 20.76 | 22.24 | 20.72 | 22.19 | 1,346,945 | +1.51(+7.30%) |
Jun 30, 2022 | 20.11 | 20.71 | 19.11 | 20.68 | 1,299,366 | +0.36(+1.77%) |
Jun 29, 2022 | 20.56 | 20.71 | 19.82 | 20.32 | 594,279 | -0.30(-1.45%) |
Jun 28, 2022 | 21.96 | 22.32 | 20.40 | 20.62 | 1,256,664 | -1.63(-7.33%) |
Jun 27, 2022 | 22.36 | 22.61 | 21.38 | 22.25 | 921,072 | +0.05(+0.23%) |
Jun 24, 2022 | 22.16 | 22.60 | 21.63 | 22.20 | 1,573,369 | +0.21(+0.95%) |
Jun 23, 2022 | 20.56 | 22.21 | 20.00 | 21.99 | 1,815,145 | +1.58(+7.74%) |
Jun 22, 2022 | 18.77 | 20.60 | 18.65 | 20.41 | 1,523,892 | +1.27(+6.64%) |
Jun 21, 2022 | 19.01 | 19.73 | 18.85 | 19.14 | 925,597 | +0.28(+1.48%) |
Jun 17, 2022 | 18.41 | 19.13 | 18.41 | 18.86 | 1,321,190 | +0.82(+4.55%) |
Jun 16, 2022 | 17.72 | 18.29 | 17.57 | 18.04 | 1,316,355 | -0.43(-2.33%) |
Jun 15, 2022 | 17.52 | 18.85 | 17.49 | 18.47 | 1,825,115 | +1.32(+7.70%) |
Jun 14, 2022 | 17.23 | 17.65 | 16.73 | 17.15 | 715,021 | +0.06(+0.35%) |
Jun 13, 2022 | 17.01 | 17.57 | 16.69 | 17.09 | 1,288,547 | -0.94(-5.21%) |
Jun 10, 2022 | 18.27 | 18.80 | 17.67 | 18.03 | 1,023,362 | -0.80(-4.25%) |
Jun 09, 2022 | 19.28 | 19.41 | 18.64 | 18.83 | 838,335 | -0.77(-3.93%) |
Jun 08, 2022 | 19.00 | 19.94 | 18.86 | 19.60 | 949,353 | +0.64(+3.38%) |
Jun 07, 2022 | 18.26 | 19.14 | 18.19 | 18.96 | 927,048 | +0.35(+1.88%) |
Jun 06, 2022 | 19.03 | 19.42 | 18.44 | 18.61 | 765,836 | +0.07(+0.38%) |
Jun 03, 2022 | 19.37 | 19.39 | 18.45 | 18.54 | 807,540 | -1.38(-6.93%) |
Jun 02, 2022 | 18.11 | 20.17 | 18.04 | 19.92 | 1,163,516 | +1.88(+10.42%) |
Jun 01, 2022 | 18.35 | 18.76 | 17.88 | 18.04 | 866,119 | -0.21(-1.15%) |
May 31, 2022 | 18.82 | 19.18 | 18.10 | 18.25 | 1,533,291 | -0.74(-3.90%) |
May 27, 2022 | 17.95 | 19.08 | 17.88 | 18.99 | 1,107,966 | +1.30(+7.35%) |
May 26, 2022 | 16.59 | 17.80 | 16.59 | 17.69 | 749,435 | +1.01(+6.06%) |
May 25, 2022 | 16.43 | 16.90 | 16.26 | 16.68 | 953,393 | +0.26(+1.58%) |
May 24, 2022 | 17.25 | 17.25 | 16.04 | 16.42 | 1,216,432 | -1.37(-7.70%) |
May 23, 2022 | 18.13 | 18.13 | 17.07 | 17.79 | 1,472,990 | -0.54(-2.95%) |
May 20, 2022 | 18.48 | 18.58 | 17.16 | 18.33 | 1,730,825 | +0.26(+1.44%) |
May 19, 2022 | 15.98 | 18.64 | 15.93 | 18.07 | 2,284,884 | +2.04(+12.73%) |
May 18, 2022 | 16.55 | 17.18 | 15.93 | 16.03 | 1,934,844 | -0.91(-5.37%) |
May 17, 2022 | 17.32 | 17.39 | 15.45 | 16.94 | 2,396,833 | +0.44(+2.67%) |
May 16, 2022 | 18.10 | 18.15 | 16.44 | 16.50 | 1,586,405 | -1.71(-9.39%) |
May 13, 2022 | 17.30 | 18.59 | 17.13 | 18.21 | 1,647,802 | +1.66(+10.03%) |
May 12, 2022 | 15.31 | 16.95 | 14.85 | 16.55 | 2,036,179 | +0.87(+5.55%) |
May 11, 2022 | 17.45 | 17.89 | 15.61 | 15.68 | 2,754,405 | -2.30(-12.79%) |
May 10, 2022 | 19.15 | 19.57 | 17.34 | 17.98 | 1,834,707 | -0.57(-3.07%) |
May 09, 2022 | 19.27 | 19.72 | 18.30 | 18.55 | 1,307,034 | -1.39(-6.97%) |
May 06, 2022 | 20.37 | 20.56 | 19.29 | 19.94 | 1,209,242 | -0.50(-2.45%) |
May 05, 2022 | 21.81 | 22.00 | 20.10 | 20.44 | 1,072,172 | -1.73(-7.80%) |
May 04, 2022 | 22.09 | 22.20 | 20.82 | 22.17 | 2,599,856 | +0.16(+0.73%) |
May 03, 2022 | 22.51 | 23.64 | 21.81 | 22.01 | 1,711,298 | -0.76(-3.34%) |
May 02, 2022 | 20.74 | 22.81 | 20.53 | 22.77 | 1,885,690 | +1.80(+8.58%) |
Apr 29, 2022 | 21.42 | 22.84 | 20.86 | 20.97 | 1,505,676 | -0.66(-3.05%) |
Apr 28, 2022 | 21.80 | 22.74 | 20.06 | 21.63 | 3,421,231 | +2.34(+12.13%) |
Apr 27, 2022 | 19.74 | 20.18 | 19.13 | 19.29 | 1,454,599 | -0.38(-1.93%) |
Apr 26, 2022 | 20.00 | 20.07 | 19.16 | 19.67 | 1,296,826 | -0.49(-2.43%) |
Apr 25, 2022 | 19.30 | 20.36 | 19.11 | 20.16 | 1,300,250 | +0.72(+3.70%) |
Apr 22, 2022 | 19.01 | 19.63 | 18.77 | 19.44 | 1,138,690 | +0.43(+2.26%) |
Apr 21, 2022 | 20.36 | 20.65 | 18.68 | 19.01 | 941,301 | -0.95(-4.76%) |
Apr 20, 2022 | 21.19 | 21.19 | 19.83 | 19.96 | 1,036,523 | -1.19(-5.63%) |
Apr 19, 2022 | 20.00 | 21.51 | 19.98 | 21.15 | 777,216 | +1.04(+5.17%) |
Apr 18, 2022 | 20.63 | 20.63 | 19.76 | 20.11 | 1,159,829 | -0.75(-3.60%) |
Apr 14, 2022 | 21.72 | 21.72 | 20.68 | 20.86 | 632,716 | -0.62(-2.89%) |
Apr 13, 2022 | 21.01 | 21.73 | 20.85 | 21.48 | 594,853 | +0.39(+1.85%) |
Apr 12, 2022 | 22.14 | 22.56 | 20.93 | 21.09 | 785,021 | -0.62(-2.86%) |
Apr 11, 2022 | 21.14 | 21.88 | 20.77 | 21.71 | 769,360 | +0.19(+0.88%) |
Apr 08, 2022 | 21.88 | 22.07 | 21.28 | 21.52 | 695,743 | -0.59(-2.67%) |
Apr 07, 2022 | 22.53 | 22.82 | 21.36 | 22.11 | 728,376 | -0.49(-2.17%) |
Apr 06, 2022 | 23.37 | 23.46 | 22.22 | 22.60 | 1,015,766 | -1.24(-5.20%) |
Apr 05, 2022 | 24.60 | 25.00 | 23.57 | 23.84 | 845,123 | -0.91(-3.68%) |
Apr 04, 2022 | 23.98 | 25.07 | 23.90 | 24.75 | 800,565 | +1.10(+4.65%) |