Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.83 | 11.97 | 11.60 | 11.88 | 795,339 | +0.13(+1.11%) |
Apr 27, 2023 | 11.52 | 11.83 | 11.40 | 11.75 | 632,529 | +0.27(+2.35%) |
Apr 26, 2023 | 11.43 | 11.70 | 11.41 | 11.48 | 1,068,734 | -0.01(-0.09%) |
Apr 25, 2023 | 11.98 | 12.08 | 11.49 | 11.49 | 913,424 | -0.64(-5.28%) |
Apr 24, 2023 | 12.25 | 12.36 | 12.06 | 12.13 | 918,940 | -0.12(-0.98%) |
Apr 21, 2023 | 11.79 | 12.28 | 11.74 | 12.25 | 1,222,651 | +0.49(+4.17%) |
Apr 20, 2023 | 11.80 | 11.94 | 11.64 | 11.76 | 1,045,149 | -0.14(-1.18%) |
Apr 19, 2023 | 11.56 | 11.92 | 11.37 | 11.90 | 1,013,053 | +0.25(+2.15%) |
Apr 18, 2023 | 11.87 | 11.87 | 11.40 | 11.65 | 1,869,805 | -0.11(-0.94%) |
Apr 17, 2023 | 11.90 | 12.00 | 11.50 | 11.76 | 1,463,541 | -0.19(-1.59%) |
Apr 14, 2023 | 12.26 | 12.46 | 11.90 | 11.95 | 1,455,923 | -0.21(-1.73%) |
Apr 13, 2023 | 12.14 | 12.29 | 12.04 | 12.16 | 962,328 | +0.08(+0.66%) |
Apr 12, 2023 | 12.13 | 12.34 | 11.94 | 12.08 | 1,233,169 | -0.06(-0.49%) |
Apr 11, 2023 | 12.17 | 12.37 | 12.07 | 12.14 | 871,418 | -0.01(-0.08%) |
Apr 10, 2023 | 12.18 | 12.29 | 11.90 | 12.15 | 1,434,664 | +0.00(+0.00%) |
Apr 06, 2023 | 12.13 | 12.28 | 11.91 | 12.15 | 1,768,567 | +0.02(+0.16%) |
Apr 05, 2023 | 12.27 | 12.36 | 12.01 | 12.13 | 1,194,207 | +0.04(+0.37%) |
Apr 04, 2023 | 12.52 | 12.71 | 12.05 | 12.09 | 2,395,854 | -0.43(-3.47%) |
Apr 03, 2023 | 12.49 | 12.65 | 12.12 | 12.52 | 1,984,287 | +0.09(+0.72%) |
Mar 31, 2023 | 12.87 | 13.05 | 12.37 | 12.43 | 3,727,464 | -0.44(-3.42%) |
Mar 30, 2023 | 13.33 | 13.63 | 12.85 | 12.87 | 1,617,536 | -0.31(-2.35%) |
Mar 29, 2023 | 13.95 | 14.15 | 13.08 | 13.18 | 3,108,307 | -0.67(-4.84%) |
Mar 28, 2023 | 13.89 | 14.12 | 13.75 | 13.85 | 387,368 | -0.03(-0.22%) |
Mar 27, 2023 | 14.04 | 14.39 | 13.81 | 13.88 | 629,397 | +0.05(+0.36%) |
Mar 24, 2023 | 13.50 | 13.88 | 13.32 | 13.83 | 1,071,321 | +0.15(+1.10%) |
Mar 23, 2023 | 13.80 | 13.94 | 13.44 | 13.68 | 938,590 | -0.06(-0.44%) |
Mar 22, 2023 | 14.37 | 14.42 | 13.72 | 13.74 | 970,848 | -0.66(-4.58%) |
Mar 21, 2023 | 13.69 | 14.44 | 13.67 | 14.40 | 1,070,850 | +0.90(+6.67%) |
Mar 20, 2023 | 13.51 | 13.70 | 13.41 | 13.50 | 1,125,703 | +0.01(+0.07%) |
Mar 17, 2023 | 13.53 | 13.64 | 13.33 | 13.49 | 1,904,983 | -0.19(-1.39%) |
Mar 16, 2023 | 13.33 | 13.79 | 12.88 | 13.68 | 874,068 | +0.15(+1.11%) |
Mar 15, 2023 | 12.89 | 13.80 | 12.89 | 13.53 | 1,221,216 | +0.26(+1.96%) |
Mar 14, 2023 | 13.55 | 13.67 | 13.05 | 13.27 | 1,346,701 | +0.11(+0.84%) |
Mar 13, 2023 | 13.55 | 13.74 | 12.54 | 13.16 | 1,530,457 | -0.64(-4.64%) |
Mar 10, 2023 | 14.50 | 14.55 | 13.69 | 13.80 | 1,896,271 | -0.76(-5.22%) |
Mar 09, 2023 | 14.81 | 14.87 | 14.49 | 14.56 | 992,110 | -0.38(-2.54%) |
Mar 08, 2023 | 15.01 | 15.16 | 14.94 | 14.94 | 736,949 | -0.13(-0.86%) |
Mar 07, 2023 | 14.97 | 15.10 | 14.74 | 15.07 | 1,153,746 | +0.12(+0.80%) |
Mar 06, 2023 | 15.86 | 15.90 | 14.93 | 14.95 | 1,404,874 | -1.05(-6.56%) |
Mar 03, 2023 | 15.59 | 16.39 | 15.55 | 16.00 | 1,646,466 | +0.50(+3.23%) |
Mar 02, 2023 | 14.93 | 15.61 | 14.90 | 15.50 | 2,090,829 | +0.37(+2.45%) |
Mar 01, 2023 | 15.95 | 16.07 | 15.03 | 15.13 | 3,024,913 | -0.86(-5.38%) |
Feb 28, 2023 | 17.50 | 17.85 | 15.61 | 15.99 | 9,128,835 | -5.99(-27.25%) |
Feb 27, 2023 | 22.13 | 22.57 | 21.94 | 21.98 | 1,287,396 | -0.21(-0.95%) |
Feb 24, 2023 | 22.44 | 22.69 | 22.00 | 22.19 | 1,223,756 | -0.54(-2.38%) |
Feb 23, 2023 | 22.47 | 22.94 | 22.14 | 22.73 | 1,405,361 | +0.26(+1.16%) |
Feb 22, 2023 | 22.10 | 22.48 | 21.98 | 22.47 | 1,045,996 | +0.38(+1.72%) |
Feb 21, 2023 | 22.03 | 22.30 | 21.80 | 22.09 | 1,183,547 | -0.17(-0.76%) |
Feb 17, 2023 | 22.13 | 22.33 | 21.84 | 22.26 | 487,113 | +0.20(+0.91%) |
Feb 16, 2023 | 21.77 | 22.18 | 21.60 | 22.06 | 727,624 | +0.02(+0.09%) |
Feb 15, 2023 | 20.97 | 22.06 | 20.97 | 22.04 | 852,177 | +0.97(+4.60%) |
Feb 14, 2023 | 21.07 | 21.49 | 20.80 | 21.07 | 630,362 | -0.10(-0.47%) |
Feb 13, 2023 | 20.65 | 21.19 | 20.48 | 21.17 | 519,645 | +0.55(+2.67%) |
Feb 10, 2023 | 20.30 | 20.65 | 20.02 | 20.62 | 471,428 | +0.34(+1.68%) |
Feb 09, 2023 | 20.62 | 20.73 | 20.19 | 20.28 | 392,543 | -0.28(-1.36%) |
Feb 08, 2023 | 20.54 | 20.81 | 20.48 | 20.56 | 377,157 | -0.09(-0.44%) |
Feb 07, 2023 | 20.09 | 20.71 | 19.91 | 20.65 | 595,871 | +0.51(+2.53%) |
Feb 06, 2023 | 21.29 | 21.46 | 19.94 | 20.14 | 1,469,510 | -1.26(-5.89%) |
Feb 03, 2023 | 21.12 | 21.64 | 21.12 | 21.40 | 544,580 | +0.07(+0.33%) |
Feb 02, 2023 | 21.60 | 21.90 | 21.12 | 21.33 | 842,708 | -0.05(-0.23%) |
Feb 01, 2023 | 21.39 | 21.59 | 21.00 | 21.38 | 669,188 | -0.05(-0.23%) |
Jan 31, 2023 | 21.16 | 21.50 | 21.05 | 21.43 | 957,588 | +0.40(+1.90%) |
Jan 30, 2023 | 21.07 | 21.42 | 20.87 | 21.03 | 348,937 | -0.16(-0.76%) |
Jan 27, 2023 | 21.22 | 21.35 | 20.96 | 21.19 | 272,644 | -0.06(-0.28%) |
Jan 26, 2023 | 21.16 | 21.55 | 20.97 | 21.25 | 366,473 | +0.31(+1.48%) |
Jan 25, 2023 | 20.66 | 20.97 | 20.22 | 20.94 | 405,904 | +0.18(+0.87%) |
Jan 24, 2023 | 21.39 | 21.40 | 20.75 | 20.76 | 438,452 | -0.64(-2.99%) |
Jan 23, 2023 | 20.99 | 21.44 | 20.72 | 21.40 | 985,531 | +0.37(+1.76%) |
Jan 20, 2023 | 21.77 | 21.77 | 20.98 | 21.03 | 565,878 | -0.60(-2.77%) |
Jan 19, 2023 | 21.35 | 21.82 | 21.35 | 21.63 | 660,565 | +0.14(+0.65%) |
Jan 18, 2023 | 21.96 | 22.04 | 21.37 | 21.49 | 591,534 | -0.45(-2.05%) |
Jan 17, 2023 | 21.79 | 22.36 | 21.70 | 21.94 | 635,758 | +0.22(+1.01%) |
Jan 13, 2023 | 20.81 | 21.87 | 20.74 | 21.72 | 1,062,499 | +0.76(+3.63%) |
Jan 12, 2023 | 20.49 | 20.96 | 20.16 | 20.96 | 1,017,842 | +0.66(+3.25%) |
Jan 11, 2023 | 20.52 | 20.89 | 20.05 | 20.30 | 995,755 | -0.27(-1.31%) |
Jan 10, 2023 | 19.68 | 20.57 | 19.52 | 20.57 | 729,013 | +0.85(+4.31%) |
Jan 09, 2023 | 19.82 | 20.02 | 19.70 | 19.72 | 428,082 | +0.07(+0.36%) |
Jan 06, 2023 | 19.69 | 19.82 | 19.22 | 19.65 | 420,453 | +0.05(+0.26%) |
Jan 05, 2023 | 19.60 | 19.91 | 19.23 | 19.60 | 392,299 | -0.18(-0.91%) |
Jan 04, 2023 | 19.59 | 20.15 | 19.43 | 19.78 | 465,262 | +0.44(+2.28%) |
Jan 03, 2023 | 19.60 | 19.83 | 19.17 | 19.34 | 445,318 | +0.12(+0.62%) |
Dec 30, 2022 | 19.10 | 19.39 | 19.00 | 19.22 | 273,610 | -0.20(-1.03%) |
Dec 29, 2022 | 19.22 | 19.60 | 19.11 | 19.42 | 498,861 | +0.30(+1.57%) |
Dec 28, 2022 | 18.97 | 19.42 | 18.91 | 19.12 | 555,240 | +0.08(+0.42%) |
Dec 27, 2022 | 19.04 | 19.26 | 18.88 | 19.04 | 442,521 | -0.09(-0.47%) |
Dec 23, 2022 | 19.45 | 19.47 | 18.93 | 19.13 | 433,947 | -0.35(-1.80%) |
Dec 22, 2022 | 19.04 | 19.52 | 18.90 | 19.48 | 705,137 | +0.45(+2.36%) |
Dec 21, 2022 | 19.12 | 19.48 | 18.82 | 19.03 | 776,323 | +0.01(+0.05%) |
Dec 20, 2022 | 19.13 | 19.72 | 18.97 | 19.02 | 833,614 | -0.17(-0.89%) |
Dec 19, 2022 | 19.79 | 19.79 | 18.95 | 19.19 | 874,597 | -0.56(-2.84%) |
Dec 16, 2022 | 19.81 | 20.28 | 19.28 | 19.75 | 3,866,737 | -0.35(-1.74%) |
Dec 15, 2022 | 19.78 | 20.47 | 19.72 | 20.10 | 851,189 | -0.01(-0.05%) |
Dec 14, 2022 | 21.29 | 21.29 | 19.64 | 20.11 | 1,241,007 | -1.14(-5.36%) |
Dec 13, 2022 | 22.74 | 23.00 | 21.24 | 21.25 | 1,189,780 | -0.77(-3.50%) |
Dec 12, 2022 | 21.87 | 22.11 | 21.55 | 22.02 | 282,099 | +0.25(+1.15%) |
Dec 09, 2022 | 21.90 | 22.24 | 21.64 | 21.77 | 482,730 | -0.24(-1.09%) |
Dec 08, 2022 | 21.86 | 22.17 | 21.68 | 22.01 | 410,809 | +0.26(+1.20%) |
Dec 07, 2022 | 21.59 | 22.03 | 21.44 | 21.75 | 556,018 | +0.10(+0.46%) |
Dec 06, 2022 | 21.93 | 22.14 | 21.34 | 21.65 | 529,716 | -0.27(-1.23%) |
Dec 05, 2022 | 22.62 | 22.84 | 21.78 | 21.92 | 674,241 | -0.94(-4.11%) |
Dec 02, 2022 | 22.26 | 22.89 | 22.22 | 22.86 | 502,993 | +0.25(+1.11%) |
Dec 01, 2022 | 22.48 | 23.00 | 22.30 | 22.61 | 636,540 | +0.30(+1.34%) |
Nov 30, 2022 | 21.46 | 22.32 | 21.15 | 22.31 | 672,494 | +0.91(+4.25%) |
Nov 29, 2022 | 21.46 | 21.59 | 21.29 | 21.40 | 287,219 | -0.04(-0.19%) |
Nov 28, 2022 | 21.50 | 21.95 | 20.88 | 21.44 | 533,107 | -0.29(-1.33%) |
Nov 25, 2022 | 21.57 | 22.04 | 21.40 | 21.73 | 195,285 | +0.13(+0.60%) |
Nov 23, 2022 | 21.43 | 21.82 | 21.22 | 21.60 | 539,506 | +0.10(+0.47%) |
Nov 22, 2022 | 21.03 | 21.50 | 20.79 | 21.50 | 568,169 | +0.49(+2.33%) |
Nov 21, 2022 | 20.84 | 21.38 | 20.77 | 21.01 | 467,086 | -0.22(-1.04%) |
Nov 18, 2022 | 21.92 | 21.92 | 20.68 | 21.23 | 606,924 | -0.24(-1.12%) |
Nov 17, 2022 | 20.94 | 21.54 | 20.81 | 21.47 | 633,178 | -0.03(-0.14%) |
Nov 16, 2022 | 21.59 | 22.70 | 20.99 | 21.50 | 704,528 | -0.44(-2.01%) |
Nov 15, 2022 | 22.11 | 22.84 | 21.64 | 21.94 | 1,079,991 | +0.01(+0.05%) |
Nov 14, 2022 | 22.47 | 23.09 | 21.67 | 21.93 | 1,626,172 | -0.90(-3.94%) |
Nov 11, 2022 | 22.64 | 23.06 | 22.56 | 22.83 | 831,935 | +0.22(+0.97%) |
Nov 10, 2022 | 21.79 | 23.07 | 21.75 | 22.61 | 1,421,189 | +1.89(+9.12%) |
Nov 09, 2022 | 20.82 | 22.03 | 20.16 | 20.72 | 1,019,297 | +0.11(+0.53%) |
Nov 08, 2022 | 21.80 | 21.80 | 19.90 | 20.61 | 1,938,766 | -0.45(-2.14%) |
Nov 07, 2022 | 22.12 | 22.27 | 20.82 | 21.06 | 1,022,020 | -1.03(-4.66%) |
Nov 04, 2022 | 21.59 | 22.13 | 21.26 | 22.09 | 1,535,076 | +0.75(+3.51%) |
Nov 03, 2022 | 21.89 | 22.09 | 21.33 | 21.34 | 954,674 | -0.81(-3.66%) |
Nov 02, 2022 | 22.85 | 23.00 | 22.15 | 22.15 | 801,689 | -0.80(-3.49%) |
Nov 01, 2022 | 22.93 | 23.11 | 22.52 | 22.95 | 786,730 | +0.15(+0.66%) |
Oct 31, 2022 | 22.81 | 22.93 | 22.34 | 22.80 | 573,937 | -0.12(-0.52%) |
Oct 28, 2022 | 22.55 | 23.00 | 22.36 | 22.92 | 585,650 | +0.40(+1.78%) |
Oct 27, 2022 | 23.13 | 23.25 | 22.42 | 22.52 | 585,166 | -0.48(-2.09%) |
Oct 26, 2022 | 22.59 | 23.30 | 22.59 | 23.00 | 1,160,770 | +0.51(+2.27%) |
Oct 25, 2022 | 21.57 | 22.54 | 21.57 | 22.49 | 665,237 | +0.95(+4.41%) |
Oct 24, 2022 | 21.96 | 22.31 | 21.51 | 21.54 | 650,721 | -0.18(-0.83%) |
Oct 21, 2022 | 20.94 | 21.75 | 20.40 | 21.72 | 635,003 | +0.74(+3.53%) |
Oct 20, 2022 | 20.83 | 21.00 | 20.52 | 20.98 | 524,923 | +0.15(+0.72%) |
Oct 19, 2022 | 21.38 | 21.38 | 20.61 | 20.83 | 458,652 | -0.50(-2.34%) |
Oct 18, 2022 | 21.64 | 22.06 | 21.32 | 21.33 | 711,643 | +0.18(+0.85%) |
Oct 17, 2022 | 21.10 | 21.80 | 20.91 | 21.15 | 871,758 | +0.48(+2.32%) |
Oct 14, 2022 | 22.19 | 22.19 | 20.59 | 20.67 | 1,084,296 | -1.27(-5.79%) |
Oct 13, 2022 | 20.82 | 22.29 | 20.72 | 21.94 | 1,334,572 | +0.74(+3.49%) |
Oct 12, 2022 | 20.97 | 21.23 | 20.44 | 21.20 | 750,809 | +0.37(+1.78%) |
Oct 11, 2022 | 20.60 | 21.53 | 20.54 | 20.83 | 1,446,722 | +0.11(+0.53%) |
Oct 10, 2022 | 19.99 | 20.81 | 19.87 | 20.72 | 730,012 | +0.81(+4.07%) |
Oct 07, 2022 | 19.82 | 19.97 | 19.39 | 19.91 | 713,539 | -0.10(-0.50%) |
Oct 06, 2022 | 19.91 | 20.16 | 19.60 | 20.01 | 635,336 | +0.04(+0.20%) |
Oct 05, 2022 | 19.97 | 20.02 | 19.27 | 19.97 | 621,921 | -0.13(-0.65%) |
Oct 04, 2022 | 19.53 | 20.73 | 19.53 | 20.10 | 732,790 | +0.68(+3.50%) |
Oct 03, 2022 | 19.04 | 19.53 | 18.75 | 19.42 | 696,418 | +0.64(+3.41%) |
Sep 30, 2022 | 19.11 | 19.52 | 18.72 | 18.78 | 1,122,011 | -0.33(-1.73%) |
Sep 29, 2022 | 19.45 | 19.45 | 18.61 | 19.11 | 753,772 | -0.37(-1.90%) |
Sep 28, 2022 | 19.03 | 19.70 | 18.83 | 19.48 | 723,877 | +0.48(+2.53%) |
Sep 27, 2022 | 19.46 | 19.81 | 18.86 | 19.00 | 761,444 | -0.29(-1.50%) |
Sep 26, 2022 | 19.24 | 19.85 | 18.88 | 19.29 | 1,257,462 | +0.07(+0.36%) |
Sep 23, 2022 | 19.68 | 19.71 | 18.97 | 19.22 | 1,267,648 | -0.77(-3.85%) |
Sep 22, 2022 | 20.33 | 20.33 | 19.70 | 19.99 | 1,064,186 | -0.39(-1.91%) |
Sep 21, 2022 | 22.00 | 22.00 | 20.27 | 20.38 | 1,454,876 | -1.33(-6.13%) |
Sep 20, 2022 | 22.35 | 22.57 | 21.57 | 21.71 | 1,328,985 | -0.41(-1.85%) |
Sep 19, 2022 | 20.51 | 22.31 | 20.46 | 22.12 | 3,083,014 | +1.97(+9.78%) |
Sep 16, 2022 | 19.34 | 20.30 | 18.98 | 20.15 | 6,946,956 | +1.00(+5.22%) |
Sep 15, 2022 | 18.77 | 19.40 | 18.64 | 19.15 | 1,414,818 | +0.17(+0.90%) |
Sep 14, 2022 | 19.75 | 19.88 | 18.79 | 18.98 | 1,353,161 | -0.63(-3.21%) |
Sep 13, 2022 | 19.17 | 19.79 | 18.02 | 19.61 | 1,056,403 | -0.19(-0.96%) |
Sep 12, 2022 | 19.73 | 19.95 | 19.56 | 19.80 | 598,504 | +0.29(+1.49%) |
Sep 09, 2022 | 19.39 | 19.59 | 19.12 | 19.51 | 969,482 | +0.40(+2.09%) |
Sep 08, 2022 | 18.50 | 19.14 | 18.35 | 19.11 | 781,262 | +0.48(+2.58%) |
Sep 07, 2022 | 17.38 | 18.77 | 17.19 | 18.63 | 1,305,252 | +1.25(+7.19%) |
Sep 06, 2022 | 17.45 | 17.86 | 16.90 | 17.38 | 2,765,351 | -0.20(-1.14%) |
Sep 02, 2022 | 17.73 | 18.07 | 17.48 | 17.58 | 798,103 | -0.15(-0.85%) |
Sep 01, 2022 | 17.90 | 17.93 | 17.27 | 17.73 | 906,443 | -0.24(-1.34%) |
Aug 31, 2022 | 18.36 | 18.44 | 17.95 | 17.97 | 1,048,105 | -0.49(-2.65%) |
Aug 30, 2022 | 19.02 | 19.02 | 18.11 | 18.46 | 2,642,155 | -0.39(-2.07%) |
Aug 29, 2022 | 19.29 | 19.29 | 18.84 | 18.85 | 551,649 | -0.65(-3.33%) |
Aug 26, 2022 | 19.69 | 19.83 | 19.24 | 19.50 | 1,371,352 | -0.25(-1.27%) |
Aug 25, 2022 | 20.34 | 20.40 | 19.65 | 19.75 | 1,741,502 | -0.44(-2.18%) |
Aug 24, 2022 | 20.60 | 20.85 | 20.12 | 20.19 | 867,266 | -0.58(-2.79%) |
Aug 23, 2022 | 20.81 | 21.09 | 20.58 | 20.77 | 1,083,611 | +0.04(+0.19%) |
Aug 22, 2022 | 20.85 | 21.05 | 20.69 | 20.73 | 705,436 | -0.37(-1.75%) |
Aug 19, 2022 | 21.02 | 21.35 | 21.00 | 21.10 | 771,577 | -0.27(-1.26%) |
Aug 18, 2022 | 21.39 | 21.54 | 21.15 | 21.37 | 712,397 | +0.00(+0.00%) |
Aug 17, 2022 | 21.62 | 21.76 | 21.27 | 21.37 | 967,619 | -0.64(-2.91%) |
Aug 16, 2022 | 23.07 | 23.07 | 21.99 | 22.01 | 1,084,913 | -1.19(-5.13%) |
Aug 15, 2022 | 23.44 | 23.44 | 22.85 | 23.20 | 1,111,945 | -0.42(-1.78%) |
Aug 12, 2022 | 23.13 | 23.68 | 23.02 | 23.62 | 1,038,598 | +0.43(+1.85%) |
Aug 11, 2022 | 23.57 | 24.00 | 23.12 | 23.19 | 1,273,421 | -0.23(-0.98%) |
Aug 10, 2022 | 21.84 | 23.44 | 21.83 | 23.42 | 2,176,094 | +1.18(+5.31%) |
Aug 09, 2022 | 23.76 | 24.93 | 21.62 | 22.24 | 2,985,543 | -3.48(-13.53%) |
Aug 08, 2022 | 25.52 | 26.49 | 25.50 | 25.72 | 2,256,210 | +0.22(+0.86%) |
Aug 05, 2022 | 24.99 | 25.79 | 24.53 | 25.50 | 2,332,261 | +0.14(+0.55%) |
Aug 04, 2022 | 24.90 | 25.78 | 24.40 | 25.36 | 2,798,647 | +0.62(+2.51%) |
Aug 03, 2022 | 24.48 | 27.48 | 24.17 | 24.74 | 28,777,680 | +0.59(+2.44%) |
Aug 02, 2022 | 24.10 | 24.41 | 23.55 | 24.15 | 8,503,216 | +1.85(+8.30%) |
Aug 01, 2022 | 21.94 | 22.40 | 21.88 | 22.30 | 648,195 | +0.19(+0.86%) |
Jul 29, 2022 | 21.83 | 22.16 | 21.52 | 22.11 | 570,166 | +0.18(+0.82%) |
Jul 28, 2022 | 21.48 | 22.12 | 21.22 | 21.93 | 546,730 | +0.59(+2.76%) |
Jul 27, 2022 | 21.21 | 21.54 | 21.05 | 21.34 | 528,335 | +0.30(+1.43%) |
Jul 26, 2022 | 20.93 | 21.45 | 20.91 | 21.04 | 670,874 | +0.04(+0.19%) |
Jul 25, 2022 | 21.07 | 21.23 | 20.88 | 21.00 | 383,427 | -0.01(-0.05%) |
Jul 22, 2022 | 21.52 | 21.83 | 20.89 | 21.01 | 630,457 | -0.51(-2.37%) |
Jul 21, 2022 | 20.76 | 21.52 | 20.63 | 21.52 | 738,113 | +0.68(+3.26%) |
Jul 20, 2022 | 20.30 | 21.03 | 20.18 | 20.84 | 780,743 | +0.56(+2.76%) |
Jul 19, 2022 | 20.51 | 20.78 | 19.99 | 20.28 | 1,755,782 | +0.01(+0.05%) |
Jul 18, 2022 | 20.31 | 20.62 | 20.04 | 20.27 | 794,678 | +0.13(+0.65%) |
Jul 15, 2022 | 19.96 | 20.47 | 19.36 | 20.14 | 1,076,066 | +0.53(+2.70%) |
Jul 14, 2022 | 19.56 | 19.80 | 19.13 | 19.61 | 559,346 | +0.17(+0.87%) |
Jul 13, 2022 | 18.96 | 19.58 | 18.82 | 19.44 | 422,641 | +0.09(+0.47%) |
Jul 12, 2022 | 19.19 | 19.47 | 18.82 | 19.35 | 399,869 | +0.17(+0.89%) |
Jul 11, 2022 | 19.24 | 19.69 | 19.01 | 19.18 | 535,286 | -0.26(-1.34%) |
Jul 08, 2022 | 19.03 | 19.72 | 18.76 | 19.44 | 591,868 | +0.18(+0.93%) |
Jul 07, 2022 | 18.79 | 19.55 | 18.79 | 19.26 | 435,664 | +0.55(+2.94%) |
Jul 06, 2022 | 18.35 | 18.86 | 18.16 | 18.71 | 517,308 | +0.26(+1.41%) |
Jul 05, 2022 | 18.06 | 18.53 | 17.73 | 18.45 | 627,505 | +0.28(+1.54%) |
Jul 01, 2022 | 17.90 | 18.34 | 17.75 | 18.17 | 570,469 | +0.13(+0.72%) |
Jun 30, 2022 | 18.32 | 18.32 | 17.51 | 18.04 | 1,003,417 | -0.47(-2.54%) |
Jun 29, 2022 | 18.81 | 19.35 | 18.14 | 18.51 | 4,119,322 | -0.23(-1.23%) |
Jun 28, 2022 | 19.34 | 19.36 | 18.52 | 18.74 | 762,505 | -0.53(-2.75%) |
Jun 27, 2022 | 19.03 | 19.59 | 18.59 | 19.27 | 700,120 | +0.38(+2.01%) |
Jun 24, 2022 | 18.61 | 18.92 | 18.14 | 18.89 | 1,859,885 | +0.52(+2.83%) |
Jun 23, 2022 | 17.80 | 18.53 | 17.80 | 18.37 | 1,019,116 | +0.45(+2.51%) |
Jun 22, 2022 | 17.62 | 18.52 | 17.60 | 17.92 | 1,303,264 | +0.35(+1.99%) |
Jun 21, 2022 | 17.53 | 17.81 | 17.25 | 17.57 | 802,731 | +0.32(+1.86%) |
Jun 17, 2022 | 17.00 | 17.79 | 16.99 | 17.25 | 1,058,992 | +0.40(+2.37%) |
Jun 16, 2022 | 16.98 | 17.16 | 16.58 | 16.85 | 1,401,959 | -0.34(-1.98%) |
Jun 15, 2022 | 17.45 | 17.59 | 16.87 | 17.19 | 809,766 | -0.06(-0.35%) |
Jun 14, 2022 | 17.47 | 17.87 | 16.88 | 17.25 | 858,059 | +0.06(+0.35%) |
Jun 13, 2022 | 17.44 | 17.62 | 16.89 | 17.19 | 872,622 | -0.86(-4.76%) |
Jun 10, 2022 | 17.23 | 18.35 | 16.88 | 18.05 | 922,205 | +0.49(+2.79%) |
Jun 09, 2022 | 17.57 | 17.79 | 17.46 | 17.56 | 544,946 | -0.23(-1.29%) |
Jun 08, 2022 | 17.89 | 18.08 | 17.69 | 17.79 | 473,982 | -0.17(-0.95%) |
Jun 07, 2022 | 17.48 | 18.08 | 17.48 | 17.96 | 1,199,111 | +0.23(+1.30%) |
Jun 06, 2022 | 18.34 | 18.36 | 17.49 | 17.73 | 806,074 | -0.21(-1.17%) |
Jun 03, 2022 | 18.05 | 18.18 | 17.65 | 17.94 | 602,305 | -0.24(-1.32%) |
Jun 02, 2022 | 17.65 | 18.21 | 17.55 | 18.18 | 661,745 | +0.53(+3.00%) |
Jun 01, 2022 | 18.19 | 18.24 | 17.45 | 17.65 | 757,764 | -0.34(-1.89%) |
May 31, 2022 | 17.94 | 18.22 | 17.89 | 17.99 | 4,569,953 | +0.10(+0.56%) |
May 27, 2022 | 17.81 | 18.13 | 17.77 | 17.89 | 483,001 | +0.13(+0.73%) |
May 26, 2022 | 17.88 | 18.09 | 17.61 | 17.76 | 758,357 | -0.09(-0.50%) |
May 25, 2022 | 17.67 | 18.12 | 17.44 | 17.85 | 1,486,002 | +0.50(+2.88%) |
May 24, 2022 | 17.29 | 17.52 | 17.00 | 17.35 | 831,661 | -0.23(-1.31%) |
May 23, 2022 | 17.28 | 17.82 | 17.11 | 17.58 | 993,207 | +0.10(+0.57%) |
May 20, 2022 | 17.32 | 17.71 | 16.85 | 17.48 | 1,114,430 | +0.49(+2.88%) |
May 19, 2022 | 16.81 | 17.35 | 16.81 | 16.99 | 852,643 | +0.05(+0.30%) |
May 18, 2022 | 16.77 | 17.45 | 16.63 | 16.94 | 1,085,231 | -0.18(-1.05%) |
May 17, 2022 | 16.86 | 17.46 | 16.86 | 17.12 | 1,642,616 | +0.60(+3.63%) |
May 16, 2022 | 16.15 | 16.91 | 15.91 | 16.52 | 1,306,147 | +0.27(+1.66%) |
May 13, 2022 | 15.62 | 16.52 | 15.59 | 16.25 | 1,588,048 | +0.70(+4.50%) |
May 12, 2022 | 13.85 | 16.20 | 13.85 | 15.55 | 2,797,226 | +1.41(+9.97%) |
May 11, 2022 | 14.80 | 15.24 | 13.93 | 14.14 | 2,829,930 | -0.72(-4.85%) |
May 10, 2022 | 11.94 | 15.47 | 11.94 | 14.86 | 4,646,429 | +3.43(+30.01%) |
May 09, 2022 | 12.84 | 13.40 | 11.40 | 11.43 | 2,334,889 | -1.53(-11.81%) |
May 06, 2022 | 12.71 | 13.00 | 12.30 | 12.96 | 765,635 | +0.14(+1.09%) |
May 05, 2022 | 13.24 | 13.35 | 12.59 | 12.82 | 596,857 | -0.70(-5.18%) |
May 04, 2022 | 12.66 | 13.61 | 12.50 | 13.52 | 494,939 | +0.78(+6.12%) |
May 03, 2022 | 13.14 | 13.20 | 12.66 | 12.74 | 1,145,541 | -0.12(-0.93%) |