Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.95 | 14.38 | 13.86 | 14.20 | 226,577 | +0.26(+1.88%) |
Apr 27, 2023 | 13.53 | 13.97 | 13.51 | 13.94 | 176,317 | +0.42(+3.12%) |
Apr 26, 2023 | 13.67 | 13.99 | 13.40 | 13.52 | 160,211 | -0.28(-2.04%) |
Apr 25, 2023 | 14.22 | 14.35 | 13.68 | 13.80 | 199,504 | -0.52(-3.66%) |
Apr 24, 2023 | 14.21 | 14.40 | 14.14 | 14.33 | 143,876 | +0.13(+0.92%) |
Apr 21, 2023 | 14.61 | 14.65 | 14.19 | 14.20 | 194,059 | -0.31(-2.13%) |
Apr 20, 2023 | 14.65 | 14.67 | 14.32 | 14.50 | 165,546 | -0.26(-1.78%) |
Apr 19, 2023 | 14.39 | 14.82 | 14.36 | 14.77 | 201,290 | +0.35(+2.41%) |
Apr 18, 2023 | 14.68 | 14.68 | 14.33 | 14.42 | 129,890 | -0.22(-1.47%) |
Apr 17, 2023 | 14.63 | 14.80 | 14.42 | 14.64 | 180,027 | +0.05(+0.32%) |
Apr 14, 2023 | 14.76 | 14.91 | 14.45 | 14.59 | 226,183 | -0.19(-1.27%) |
Apr 13, 2023 | 14.59 | 14.84 | 14.43 | 14.78 | 151,775 | +0.19(+1.29%) |
Apr 12, 2023 | 15.04 | 15.39 | 14.49 | 14.59 | 214,796 | -0.21(-1.39%) |
Apr 11, 2023 | 14.95 | 15.07 | 14.76 | 14.80 | 208,516 | -0.02(-0.13%) |
Apr 10, 2023 | 14.65 | 14.87 | 14.55 | 14.81 | 254,134 | +0.14(+0.96%) |
Apr 06, 2023 | 14.64 | 14.80 | 14.56 | 14.67 | 132,700 | +0.14(+0.97%) |
Apr 05, 2023 | 14.53 | 14.67 | 14.42 | 14.53 | 115,485 | -0.12(-0.83%) |
Apr 04, 2023 | 15.17 | 15.17 | 14.58 | 14.65 | 164,464 | -0.45(-2.98%) |
Apr 03, 2023 | 15.05 | 15.22 | 14.86 | 15.10 | 222,221 | +0.10(+0.69%) |
Mar 31, 2023 | 14.88 | 15.10 | 14.75 | 15.00 | 244,449 | +0.32(+2.17%) |
Mar 30, 2023 | 14.77 | 14.93 | 14.55 | 14.68 | 141,172 | +0.07(+0.45%) |
Mar 29, 2023 | 14.72 | 14.77 | 14.47 | 14.62 | 202,504 | +0.09(+0.65%) |
Mar 28, 2023 | 14.48 | 14.77 | 14.45 | 14.52 | 188,058 | +0.02(+0.13%) |
Mar 27, 2023 | 14.36 | 14.62 | 14.33 | 14.50 | 213,521 | +0.35(+2.45%) |
Mar 24, 2023 | 13.90 | 14.21 | 13.81 | 14.16 | 203,472 | +0.11(+0.80%) |
Mar 23, 2023 | 14.40 | 14.53 | 13.91 | 14.05 | 230,901 | -0.27(-1.90%) |
Mar 22, 2023 | 14.80 | 14.88 | 14.32 | 14.32 | 293,771 | -0.43(-2.92%) |
Mar 21, 2023 | 14.63 | 15.05 | 14.53 | 14.75 | 299,287 | +0.54(+3.83%) |
Mar 20, 2023 | 13.83 | 14.65 | 13.79 | 14.20 | 392,426 | +0.66(+4.84%) |
Mar 17, 2023 | 14.35 | 14.41 | 13.46 | 13.55 | 1,319,142 | -0.87(-6.05%) |
Mar 16, 2023 | 14.71 | 14.83 | 14.16 | 14.42 | 384,723 | -0.49(-3.27%) |
Mar 15, 2023 | 14.83 | 14.94 | 14.42 | 14.91 | 410,992 | -0.45(-2.93%) |
Mar 14, 2023 | 15.45 | 15.85 | 15.19 | 15.36 | 365,742 | +0.46(+3.08%) |
Mar 13, 2023 | 15.90 | 15.95 | 14.67 | 14.90 | 617,734 | -1.34(-8.26%) |
Mar 10, 2023 | 16.76 | 16.76 | 16.15 | 16.24 | 295,623 | -0.62(-3.67%) |
Mar 09, 2023 | 16.80 | 17.07 | 16.59 | 16.86 | 246,319 | +0.07(+0.45%) |
Mar 08, 2023 | 16.57 | 16.82 | 16.57 | 16.78 | 276,100 | +0.23(+1.42%) |
Mar 07, 2023 | 16.65 | 16.76 | 16.31 | 16.55 | 250,749 | -0.06(-0.34%) |
Mar 06, 2023 | 17.25 | 17.31 | 16.27 | 16.60 | 399,056 | -0.64(-3.70%) |
Mar 03, 2023 | 17.05 | 17.29 | 16.87 | 17.24 | 170,364 | +0.27(+1.60%) |
Mar 02, 2023 | 16.71 | 17.04 | 16.67 | 16.97 | 130,939 | +0.11(+0.67%) |
Mar 01, 2023 | 17.19 | 17.20 | 16.49 | 16.86 | 262,727 | -0.43(-2.49%) |
Feb 28, 2023 | 17.19 | 17.47 | 17.17 | 17.29 | 278,180 | +0.06(+0.33%) |
Feb 27, 2023 | 17.47 | 17.69 | 17.10 | 17.23 | 150,519 | +0.02(+0.11%) |
Feb 24, 2023 | 17.56 | 17.60 | 17.11 | 17.21 | 178,215 | -0.68(-3.77%) |
Feb 23, 2023 | 17.62 | 17.89 | 17.59 | 17.89 | 186,486 | +0.38(+2.14%) |
Feb 22, 2023 | 17.36 | 17.86 | 17.32 | 17.51 | 248,662 | +0.18(+1.03%) |
Feb 21, 2023 | 17.65 | 17.70 | 17.23 | 17.34 | 201,770 | -0.58(-3.24%) |
Feb 17, 2023 | 18.06 | 18.09 | 17.79 | 17.92 | 157,133 | -0.07(-0.37%) |
Feb 16, 2023 | 17.72 | 18.23 | 17.67 | 17.98 | 226,706 | -0.06(-0.36%) |
Feb 15, 2023 | 17.58 | 18.16 | 17.56 | 18.05 | 185,354 | +0.35(+1.98%) |
Feb 14, 2023 | 17.91 | 18.14 | 17.60 | 17.70 | 169,680 | -0.30(-1.64%) |
Feb 13, 2023 | 18.03 | 18.22 | 17.80 | 17.99 | 188,276 | +0.00(+0.00%) |
Feb 10, 2023 | 17.76 | 18.14 | 17.40 | 17.99 | 189,141 | +0.19(+1.09%) |
Feb 09, 2023 | 18.63 | 18.73 | 17.79 | 17.80 | 177,797 | -0.71(-3.84%) |
Feb 08, 2023 | 18.63 | 18.76 | 18.37 | 18.51 | 114,879 | -0.23(-1.23%) |
Feb 07, 2023 | 18.18 | 18.93 | 18.03 | 18.74 | 285,703 | +0.35(+1.91%) |
Feb 06, 2023 | 18.50 | 18.71 | 18.11 | 18.39 | 271,007 | -0.47(-2.50%) |
Feb 03, 2023 | 19.31 | 19.47 | 18.54 | 18.86 | 396,799 | -0.73(-3.72%) |
Feb 02, 2023 | 18.69 | 19.85 | 18.29 | 19.59 | 484,107 | +0.90(+4.79%) |
Feb 01, 2023 | 18.46 | 18.88 | 18.17 | 18.69 | 360,204 | +0.24(+1.30%) |
Jan 31, 2023 | 18.24 | 18.56 | 18.15 | 18.45 | 501,875 | +0.30(+1.68%) |
Jan 30, 2023 | 18.55 | 18.56 | 18.14 | 18.15 | 189,459 | -0.30(-1.65%) |
Jan 27, 2023 | 18.18 | 18.49 | 18.07 | 18.45 | 158,134 | +0.20(+1.11%) |
Jan 26, 2023 | 18.38 | 18.61 | 17.94 | 18.25 | 146,008 | -0.01(-0.05%) |
Jan 25, 2023 | 17.69 | 18.33 | 17.63 | 18.26 | 126,993 | +0.40(+2.22%) |
Jan 24, 2023 | 17.91 | 18.03 | 17.63 | 17.86 | 140,937 | -0.07(-0.41%) |
Jan 23, 2023 | 17.84 | 18.18 | 17.73 | 17.94 | 186,442 | +0.18(+0.99%) |
Jan 20, 2023 | 17.88 | 17.88 | 17.34 | 17.76 | 244,411 | -0.05(-0.26%) |
Jan 19, 2023 | 17.69 | 18.14 | 17.69 | 17.81 | 211,240 | -0.05(-0.26%) |
Jan 18, 2023 | 18.05 | 18.18 | 17.58 | 17.85 | 186,696 | -0.07(-0.41%) |
Jan 17, 2023 | 17.95 | 18.11 | 17.84 | 17.93 | 170,086 | +0.02(+0.10%) |
Jan 13, 2023 | 17.70 | 18.01 | 17.26 | 17.91 | 219,921 | -0.16(-0.87%) |
Jan 12, 2023 | 18.07 | 18.23 | 17.97 | 18.07 | 175,492 | +0.13(+0.72%) |
Jan 11, 2023 | 17.74 | 17.97 | 17.67 | 17.94 | 151,810 | +0.39(+2.21%) |
Jan 10, 2023 | 17.17 | 17.60 | 17.00 | 17.55 | 171,471 | +0.28(+1.60%) |
Jan 09, 2023 | 17.72 | 17.72 | 17.05 | 17.27 | 203,703 | -0.40(-2.25%) |
Jan 06, 2023 | 17.20 | 17.74 | 17.12 | 17.67 | 162,420 | +0.69(+4.08%) |
Jan 05, 2023 | 17.19 | 17.35 | 16.68 | 16.98 | 153,245 | -0.31(-1.82%) |
Jan 04, 2023 | 17.01 | 17.62 | 16.94 | 17.29 | 306,343 | +0.48(+2.86%) |
Jan 03, 2023 | 15.89 | 16.87 | 15.84 | 16.81 | 405,297 | +1.14(+7.24%) |
Dec 30, 2022 | 15.69 | 15.86 | 15.46 | 15.68 | 248,418 | -0.12(-0.76%) |
Dec 29, 2022 | 15.30 | 15.93 | 15.30 | 15.80 | 186,921 | +0.59(+3.89%) |
Dec 28, 2022 | 15.82 | 15.93 | 15.13 | 15.20 | 234,303 | -0.66(-4.13%) |
Dec 27, 2022 | 15.71 | 15.94 | 15.57 | 15.86 | 158,064 | +0.14(+0.88%) |
Dec 23, 2022 | 15.38 | 15.74 | 15.38 | 15.72 | 132,624 | +0.18(+1.13%) |
Dec 22, 2022 | 15.57 | 15.60 | 15.21 | 15.55 | 185,480 | -0.28(-1.75%) |
Dec 21, 2022 | 15.44 | 16.00 | 15.44 | 15.82 | 236,880 | +0.55(+3.63%) |
Dec 20, 2022 | 15.60 | 15.70 | 15.23 | 15.27 | 237,640 | -0.37(-2.36%) |
Dec 19, 2022 | 15.21 | 15.80 | 15.19 | 15.64 | 225,270 | +0.52(+3.42%) |
Dec 16, 2022 | 15.31 | 15.68 | 15.00 | 15.12 | 954,162 | -0.39(-2.50%) |
Dec 15, 2022 | 16.11 | 16.16 | 15.47 | 15.51 | 220,358 | -0.89(-5.41%) |
Dec 14, 2022 | 16.16 | 16.68 | 16.16 | 16.40 | 264,456 | +0.18(+1.08%) |
Dec 13, 2022 | 16.73 | 17.30 | 16.18 | 16.22 | 531,463 | +0.09(+0.57%) |
Dec 12, 2022 | 15.90 | 16.25 | 15.43 | 16.13 | 348,429 | +0.24(+1.51%) |
Dec 09, 2022 | 16.39 | 16.51 | 15.87 | 15.89 | 272,610 | -0.66(-3.96%) |
Dec 08, 2022 | 16.44 | 16.87 | 16.42 | 16.54 | 191,592 | +0.12(+0.73%) |
Dec 07, 2022 | 17.31 | 17.44 | 16.36 | 16.42 | 256,065 | -1.02(-5.82%) |
Dec 06, 2022 | 17.55 | 17.94 | 17.37 | 17.44 | 318,894 | -0.06(-0.32%) |
Dec 05, 2022 | 17.49 | 17.69 | 17.32 | 17.49 | 218,212 | -0.06(-0.32%) |
Dec 02, 2022 | 17.54 | 17.72 | 17.35 | 17.55 | 194,676 | -0.24(-1.35%) |
Dec 01, 2022 | 17.94 | 18.17 | 17.70 | 17.79 | 200,816 | -0.06(-0.36%) |
Nov 30, 2022 | 17.48 | 17.97 | 17.07 | 17.85 | 301,725 | +0.41(+2.33%) |
Nov 29, 2022 | 17.19 | 17.50 | 17.15 | 17.45 | 118,312 | +0.17(+0.96%) |
Nov 28, 2022 | 17.19 | 17.63 | 17.12 | 17.28 | 184,946 | -0.10(-0.58%) |
Nov 25, 2022 | 17.35 | 17.63 | 17.35 | 17.38 | 91,359 | +0.03(+0.16%) |
Nov 23, 2022 | 17.36 | 17.50 | 17.26 | 17.36 | 77,953 | -0.12(-0.69%) |
Nov 22, 2022 | 17.43 | 17.72 | 17.26 | 17.48 | 201,718 | +0.06(+0.32%) |
Nov 21, 2022 | 17.18 | 17.52 | 17.18 | 17.42 | 165,266 | +0.07(+0.43%) |
Nov 18, 2022 | 17.78 | 17.90 | 17.28 | 17.35 | 209,988 | -0.11(-0.63%) |
Nov 17, 2022 | 17.21 | 17.56 | 16.89 | 17.46 | 327,516 | -0.06(-0.36%) |
Nov 16, 2022 | 17.97 | 17.97 | 17.38 | 17.52 | 164,604 | -0.64(-3.50%) |
Nov 15, 2022 | 18.26 | 18.34 | 18.07 | 18.16 | 243,966 | +0.19(+1.06%) |
Nov 14, 2022 | 18.34 | 18.39 | 17.81 | 17.97 | 223,089 | -0.45(-2.47%) |
Nov 11, 2022 | 18.12 | 18.83 | 17.89 | 18.42 | 298,523 | +0.42(+2.32%) |
Nov 10, 2022 | 17.81 | 18.27 | 17.73 | 18.00 | 229,619 | +0.96(+5.65%) |
Nov 09, 2022 | 17.54 | 17.54 | 16.88 | 17.04 | 177,308 | -0.69(-3.90%) |
Nov 08, 2022 | 17.51 | 17.74 | 16.89 | 17.73 | 385,893 | +0.27(+1.56%) |
Nov 07, 2022 | 17.47 | 17.71 | 16.98 | 17.46 | 231,668 | +0.15(+0.84%) |
Nov 04, 2022 | 16.78 | 17.72 | 16.68 | 17.31 | 206,354 | +0.63(+3.76%) |
Nov 03, 2022 | 16.86 | 16.96 | 16.10 | 16.68 | 328,671 | +0.66(+4.14%) |
Nov 02, 2022 | 16.80 | 16.01 | 16.02 | 248,740 | -0.84(-4.96%) | |
Nov 01, 2022 | 16.94 | 17.12 | 16.78 | 16.86 | 235,070 | +0.15(+0.93%) |
Oct 31, 2022 | 16.32 | 16.98 | 16.20 | 16.70 | 276,591 | +0.18(+1.10%) |
Oct 28, 2022 | 16.00 | 16.69 | 15.97 | 16.52 | 231,162 | +0.64(+4.01%) |
Oct 27, 2022 | 15.82 | 16.28 | 15.72 | 15.88 | 233,600 | +0.33(+2.10%) |
Oct 26, 2022 | 15.49 | 16.16 | 15.26 | 15.56 | 290,523 | +0.15(+0.94%) |
Oct 25, 2022 | 14.67 | 15.47 | 14.47 | 15.41 | 286,015 | +0.79(+5.41%) |
Oct 24, 2022 | 14.58 | 14.83 | 14.31 | 14.62 | 308,270 | +0.21(+1.45%) |
Oct 21, 2022 | 14.14 | 14.44 | 13.90 | 14.41 | 269,958 | +0.34(+2.39%) |
Oct 20, 2022 | 14.79 | 14.97 | 14.05 | 14.08 | 205,150 | -0.75(-5.09%) |
Oct 19, 2022 | 15.08 | 15.22 | 14.56 | 14.83 | 186,324 | -0.38(-2.51%) |
Oct 18, 2022 | 15.09 | 15.43 | 15.08 | 15.21 | 243,737 | +0.33(+2.20%) |
Oct 17, 2022 | 14.71 | 15.01 | 14.69 | 14.89 | 321,533 | +0.51(+3.54%) |
Oct 14, 2022 | 15.05 | 15.18 | 14.28 | 14.38 | 328,623 | -0.61(-4.06%) |
Oct 13, 2022 | 14.47 | 15.25 | 14.30 | 14.99 | 433,857 | +0.28(+1.92%) |
Oct 12, 2022 | 15.02 | 15.02 | 14.68 | 14.70 | 158,119 | -0.38(-2.53%) |
Oct 11, 2022 | 14.97 | 15.20 | 14.77 | 15.09 | 238,500 | +0.03(+0.18%) |
Oct 10, 2022 | 15.05 | 15.32 | 14.66 | 15.06 | 271,773 | +0.00(+0.00%) |
Oct 07, 2022 | 15.43 | 15.48 | 14.78 | 15.06 | 463,112 | -0.59(-3.77%) |
Oct 06, 2022 | 16.04 | 16.08 | 15.42 | 15.65 | 187,647 | -0.56(-3.48%) |
Oct 05, 2022 | 15.87 | 16.32 | 15.74 | 16.21 | 212,141 | -0.01(-0.06%) |
Oct 04, 2022 | 15.62 | 16.48 | 15.62 | 16.22 | 394,178 | +0.84(+5.43%) |
Oct 03, 2022 | 15.35 | 15.54 | 14.67 | 15.38 | 324,065 | +0.25(+1.68%) |
Sep 30, 2022 | 15.85 | 15.88 | 14.97 | 15.13 | 473,743 | -0.58(-3.70%) |
Sep 29, 2022 | 15.75 | 16.01 | 15.46 | 15.71 | 514,893 | -0.30(-1.87%) |
Sep 28, 2022 | 15.97 | 16.38 | 15.78 | 16.01 | 457,477 | +0.25(+1.56%) |
Sep 27, 2022 | 16.32 | 16.51 | 15.61 | 15.77 | 483,934 | -0.36(-2.25%) |
Sep 26, 2022 | 15.42 | 16.28 | 15.42 | 16.13 | 484,030 | +0.68(+4.41%) |
Sep 23, 2022 | 15.68 | 16.10 | 15.25 | 15.45 | 596,971 | -0.31(-1.96%) |
Sep 22, 2022 | 16.02 | 16.02 | 15.65 | 15.76 | 298,291 | -0.26(-1.64%) |
Sep 21, 2022 | 15.85 | 16.27 | 15.68 | 16.02 | 347,499 | +0.14(+0.86%) |
Sep 20, 2022 | 16.17 | 16.17 | 15.86 | 15.88 | 214,522 | -0.46(-2.84%) |
Sep 19, 2022 | 16.02 | 16.48 | 16.02 | 16.35 | 232,102 | +0.14(+0.84%) |
Sep 16, 2022 | 16.03 | 16.32 | 15.84 | 16.21 | 531,373 | +0.00(+0.00%) |
Sep 15, 2022 | 15.90 | 16.38 | 15.90 | 16.21 | 265,026 | +0.26(+1.65%) |
Sep 14, 2022 | 16.91 | 16.97 | 15.80 | 15.95 | 289,314 | -1.02(-6.00%) |
Sep 13, 2022 | 17.36 | 17.68 | 16.76 | 16.97 | 212,595 | -0.86(-4.84%) |
Sep 12, 2022 | 17.52 | 17.85 | 17.34 | 17.83 | 196,906 | +0.58(+3.37%) |
Sep 09, 2022 | 16.74 | 17.29 | 16.71 | 17.25 | 176,989 | +0.74(+4.46%) |
Sep 08, 2022 | 16.49 | 16.63 | 16.28 | 16.51 | 232,137 | -0.21(-1.25%) |
Sep 07, 2022 | 16.55 | 16.79 | 15.89 | 16.72 | 400,363 | +0.10(+0.60%) |
Sep 06, 2022 | 16.71 | 17.09 | 16.36 | 16.62 | 808,483 | +0.09(+0.55%) |
Sep 02, 2022 | 17.72 | 17.72 | 16.45 | 16.53 | 458,980 | -0.92(-5.26%) |
Sep 01, 2022 | 17.42 | 17.69 | 17.31 | 17.45 | 321,883 | -0.04(-0.21%) |
Aug 31, 2022 | 17.98 | 18.21 | 17.43 | 17.48 | 369,609 | -0.55(-3.02%) |
Aug 30, 2022 | 18.14 | 18.35 | 17.90 | 18.03 | 360,348 | -0.15(-0.80%) |
Aug 29, 2022 | 18.27 | 18.42 | 18.11 | 18.17 | 236,020 | -0.32(-1.72%) |
Aug 26, 2022 | 19.17 | 19.31 | 18.33 | 18.49 | 229,392 | -0.61(-3.19%) |
Aug 25, 2022 | 19.28 | 19.54 | 18.94 | 19.10 | 264,822 | -0.03(-0.14%) |
Aug 24, 2022 | 19.77 | 19.78 | 19.12 | 19.13 | 191,055 | -0.77(-3.88%) |
Aug 23, 2022 | 19.69 | 19.99 | 19.69 | 19.90 | 196,316 | +0.11(+0.55%) |
Aug 22, 2022 | 20.27 | 20.40 | 19.69 | 19.79 | 169,574 | -0.79(-3.84%) |
Aug 19, 2022 | 21.16 | 21.16 | 20.47 | 20.58 | 136,661 | -0.74(-3.45%) |
Aug 18, 2022 | 20.61 | 21.42 | 20.61 | 21.32 | 201,929 | +0.59(+2.86%) |
Aug 17, 2022 | 21.09 | 21.11 | 20.56 | 20.73 | 196,307 | -0.61(-2.86%) |
Aug 16, 2022 | 20.82 | 21.42 | 20.64 | 21.34 | 279,226 | +0.39(+1.89%) |
Aug 15, 2022 | 20.77 | 20.95 | 20.47 | 20.94 | 179,835 | +0.05(+0.26%) |
Aug 12, 2022 | 20.69 | 20.92 | 20.37 | 20.89 | 197,820 | +0.24(+1.17%) |
Aug 11, 2022 | 20.74 | 20.96 | 20.52 | 20.65 | 198,174 | +0.04(+0.17%) |
Aug 10, 2022 | 20.94 | 21.10 | 20.47 | 20.61 | 298,280 | +0.20(+0.97%) |
Aug 09, 2022 | 20.83 | 20.89 | 20.03 | 20.41 | 254,318 | -0.53(-2.53%) |
Aug 08, 2022 | 21.28 | 21.45 | 20.83 | 20.94 | 262,351 | -0.21(-0.98%) |
Aug 05, 2022 | 22.43 | 22.46 | 21.09 | 21.15 | 285,344 | -1.57(-6.91%) |
Aug 04, 2022 | 22.52 | 22.72 | 22.11 | 22.72 | 202,705 | -0.05(-0.24%) |
Aug 03, 2022 | 22.24 | 22.77 | 22.02 | 22.77 | 200,792 | +0.48(+2.13%) |
Aug 02, 2022 | 22.77 | 22.77 | 22.27 | 22.30 | 131,906 | -0.57(-2.51%) |
Aug 01, 2022 | 22.23 | 22.95 | 21.94 | 22.87 | 211,787 | +0.31(+1.39%) |
Jul 29, 2022 | 22.20 | 22.62 | 22.16 | 22.56 | 223,693 | +0.26(+1.17%) |
Jul 28, 2022 | 21.94 | 22.32 | 21.73 | 22.30 | 184,870 | +0.55(+2.52%) |
Jul 27, 2022 | 21.28 | 21.94 | 21.15 | 21.75 | 269,832 | +0.57(+2.67%) |
Jul 26, 2022 | 20.93 | 21.27 | 20.74 | 21.18 | 159,610 | +0.19(+0.90%) |
Jul 25, 2022 | 20.67 | 21.15 | 20.44 | 21.00 | 230,980 | +0.37(+1.78%) |
Jul 22, 2022 | 20.48 | 20.65 | 20.14 | 20.63 | 175,887 | +0.23(+1.14%) |
Jul 21, 2022 | 20.26 | 20.42 | 19.90 | 20.39 | 168,894 | -0.12(-0.57%) |
Jul 20, 2022 | 20.41 | 20.62 | 20.05 | 20.51 | 151,983 | +0.31(+1.51%) |
Jul 19, 2022 | 19.77 | 20.39 | 19.75 | 20.21 | 235,179 | +0.74(+3.83%) |
Jul 18, 2022 | 19.54 | 19.93 | 19.35 | 19.46 | 209,056 | +0.20(+1.02%) |
Jul 15, 2022 | 19.03 | 19.59 | 18.65 | 19.26 | 214,284 | +0.56(+2.97%) |
Jul 14, 2022 | 18.97 | 19.13 | 18.38 | 18.71 | 195,731 | -0.48(-2.52%) |
Jul 13, 2022 | 18.68 | 19.25 | 18.57 | 19.19 | 206,781 | +0.31(+1.62%) |
Jul 12, 2022 | 18.54 | 19.07 | 18.54 | 18.89 | 215,766 | +0.34(+1.84%) |
Jul 11, 2022 | 18.93 | 19.07 | 18.40 | 18.55 | 132,923 | -0.48(-2.50%) |
Jul 08, 2022 | 18.85 | 19.19 | 18.76 | 19.02 | 143,660 | +0.10(+0.52%) |
Jul 07, 2022 | 18.70 | 19.04 | 18.65 | 18.92 | 193,078 | +0.27(+1.44%) |
Jul 06, 2022 | 19.38 | 19.58 | 18.51 | 18.65 | 247,642 | -0.73(-3.75%) |
Jul 05, 2022 | 19.61 | 19.61 | 19.02 | 19.38 | 266,524 | -0.59(-2.96%) |
Jul 01, 2022 | 19.34 | 20.06 | 19.28 | 19.97 | 215,722 | +0.53(+2.72%) |
Jun 30, 2022 | 19.18 | 19.47 | 18.95 | 19.44 | 320,748 | +0.02(+0.09%) |
Jun 29, 2022 | 19.42 | 19.45 | 19.00 | 19.43 | 195,726 | +0.01(+0.05%) |
Jun 28, 2022 | 20.64 | 20.80 | 19.40 | 19.42 | 224,083 | -1.08(-5.25%) |
Jun 27, 2022 | 20.74 | 20.86 | 20.42 | 20.49 | 211,178 | -0.03(-0.13%) |
Jun 24, 2022 | 20.21 | 20.59 | 20.21 | 20.52 | 523,599 | +0.39(+1.96%) |
Jun 23, 2022 | 20.11 | 20.57 | 19.91 | 20.13 | 245,745 | +0.12(+0.58%) |
Jun 22, 2022 | 19.19 | 20.12 | 19.05 | 20.01 | 813,535 | +0.60(+3.10%) |
Jun 21, 2022 | 19.43 | 19.99 | 19.27 | 19.41 | 444,467 | +0.13(+0.70%) |
Jun 17, 2022 | 19.39 | 19.87 | 19.27 | 19.27 | 650,638 | +0.05(+0.28%) |
Jun 16, 2022 | 19.44 | 19.44 | 18.75 | 19.22 | 332,095 | -0.61(-3.08%) |
Jun 15, 2022 | 19.52 | 20.22 | 19.51 | 19.83 | 338,313 | +0.32(+1.66%) |
Jun 14, 2022 | 19.32 | 19.57 | 19.13 | 19.51 | 348,139 | +0.26(+1.35%) |
Jun 13, 2022 | 19.03 | 19.53 | 19.00 | 19.25 | 421,118 | -0.13(-0.65%) |
Jun 10, 2022 | 19.67 | 19.82 | 19.10 | 19.37 | 207,925 | -0.61(-3.05%) |
Jun 09, 2022 | 20.10 | 20.31 | 19.77 | 19.98 | 250,396 | -0.27(-1.33%) |
Jun 08, 2022 | 20.96 | 20.96 | 20.11 | 20.25 | 178,269 | -0.77(-3.67%) |
Jun 07, 2022 | 20.87 | 21.32 | 20.61 | 21.02 | 236,217 | -0.07(-0.34%) |
Jun 06, 2022 | 21.66 | 21.69 | 21.00 | 21.09 | 280,661 | -0.28(-1.30%) |
Jun 03, 2022 | 21.53 | 21.75 | 21.09 | 21.37 | 137,842 | -0.32(-1.49%) |
Jun 02, 2022 | 21.41 | 21.73 | 21.21 | 21.70 | 170,185 | +0.39(+1.85%) |
Jun 01, 2022 | 21.69 | 21.87 | 21.24 | 21.30 | 167,845 | -0.17(-0.79%) |
May 31, 2022 | 21.62 | 21.74 | 21.04 | 21.47 | 177,670 | -0.43(-1.97%) |
May 27, 2022 | 21.67 | 22.03 | 21.67 | 21.90 | 125,172 | +0.32(+1.50%) |
May 26, 2022 | 21.57 | 21.93 | 21.51 | 21.58 | 187,815 | +0.22(+1.01%) |
May 25, 2022 | 20.90 | 21.45 | 20.74 | 21.36 | 229,810 | +0.30(+1.41%) |
May 24, 2022 | 20.94 | 21.14 | 20.26 | 21.07 | 221,348 | -0.15(-0.72%) |
May 23, 2022 | 21.50 | 21.63 | 21.02 | 21.22 | 246,304 | -0.03(-0.13%) |
May 20, 2022 | 21.70 | 21.76 | 20.64 | 21.25 | 273,346 | -0.32(-1.50%) |
May 19, 2022 | 21.67 | 21.92 | 21.11 | 21.57 | 246,957 | -0.38(-1.74%) |
May 18, 2022 | 22.37 | 22.72 | 21.85 | 21.95 | 303,853 | -0.57(-2.52%) |
May 17, 2022 | 21.98 | 22.61 | 21.95 | 22.52 | 185,013 | +0.95(+4.40%) |
May 16, 2022 | 21.80 | 22.08 | 21.33 | 21.57 | 187,275 | -0.38(-1.74%) |
May 13, 2022 | 22.18 | 22.44 | 21.87 | 21.95 | 167,258 | -0.03(-0.12%) |
May 12, 2022 | 21.67 | 22.24 | 21.32 | 21.98 | 312,705 | +0.31(+1.43%) |
May 11, 2022 | 22.48 | 22.63 | 21.53 | 21.67 | 455,118 | -0.68(-3.05%) |
May 10, 2022 | 23.68 | 23.68 | 22.23 | 22.35 | 271,042 | -0.96(-4.11%) |
May 09, 2022 | 23.32 | 23.90 | 23.15 | 23.31 | 349,788 | -0.35(-1.46%) |
May 06, 2022 | 23.64 | 24.48 | 23.39 | 23.65 | 295,622 | -0.09(-0.37%) |
May 05, 2022 | 25.40 | 25.67 | 22.82 | 23.74 | 514,859 | -1.71(-6.72%) |
May 04, 2022 | 23.95 | 25.60 | 23.75 | 25.45 | 277,399 | +1.47(+6.13%) |
May 03, 2022 | 23.87 | 24.15 | 23.55 | 23.98 | 244,831 | +0.16(+0.67%) |