Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.88 | 19.36 | 18.63 | 19.18 | 300,784 | +0.14(+0.74%) |
Apr 27, 2023 | 19.78 | 20.02 | 19.00 | 19.04 | 419,275 | -0.77(-3.89%) |
Apr 26, 2023 | 20.20 | 20.39 | 19.75 | 19.81 | 197,028 | -0.38(-1.88%) |
Apr 25, 2023 | 20.71 | 21.17 | 20.07 | 20.19 | 412,355 | -0.66(-3.17%) |
Apr 24, 2023 | 21.96 | 22.37 | 20.84 | 20.85 | 315,516 | -1.15(-5.23%) |
Apr 21, 2023 | 20.71 | 22.01 | 20.48 | 22.00 | 619,282 | +1.24(+5.97%) |
Apr 20, 2023 | 21.10 | 21.35 | 20.67 | 20.76 | 397,309 | -0.50(-2.35%) |
Apr 19, 2023 | 20.33 | 22.54 | 20.33 | 21.26 | 1,408,621 | +0.81(+3.96%) |
Apr 18, 2023 | 24.89 | 24.89 | 20.33 | 20.45 | 1,414,625 | -3.49(-14.58%) |
Apr 17, 2023 | 23.29 | 24.98 | 23.19 | 23.94 | 1,090,969 | +2.19(+10.07%) |
Apr 14, 2023 | 19.47 | 25.48 | 19.20 | 21.75 | 3,388,331 | +2.23(+11.42%) |
Apr 13, 2023 | 19.85 | 20.36 | 19.37 | 19.52 | 386,390 | -0.28(-1.41%) |
Apr 12, 2023 | 19.11 | 19.88 | 19.11 | 19.80 | 255,043 | +0.86(+4.54%) |
Apr 11, 2023 | 18.52 | 19.01 | 18.03 | 18.94 | 484,896 | +0.39(+2.10%) |
Apr 10, 2023 | 18.29 | 18.71 | 17.87 | 18.55 | 260,903 | +0.22(+1.20%) |
Apr 06, 2023 | 18.49 | 18.89 | 18.22 | 18.33 | 415,960 | -0.27(-1.45%) |
Apr 05, 2023 | 19.18 | 19.39 | 18.31 | 18.60 | 511,498 | +0.02(+0.11%) |
Apr 04, 2023 | 18.68 | 19.50 | 17.95 | 18.58 | 474,939 | -0.17(-0.91%) |
Apr 03, 2023 | 18.29 | 19.16 | 18.10 | 18.75 | 238,618 | +0.35(+1.90%) |
Mar 31, 2023 | 18.24 | 19.05 | 18.07 | 18.40 | 446,182 | +0.22(+1.21%) |
Mar 30, 2023 | 17.54 | 18.60 | 17.15 | 18.18 | 913,530 | +0.78(+4.48%) |
Mar 29, 2023 | 17.70 | 18.85 | 17.31 | 17.40 | 489,751 | -0.16(-0.91%) |
Mar 28, 2023 | 17.93 | 18.88 | 17.43 | 17.56 | 505,136 | -0.33(-1.84%) |
Mar 27, 2023 | 19.51 | 19.80 | 17.75 | 17.89 | 425,388 | -1.66(-8.49%) |
Mar 24, 2023 | 19.21 | 19.73 | 19.00 | 19.55 | 91,405 | +0.26(+1.35%) |
Mar 23, 2023 | 19.30 | 19.47 | 18.82 | 19.29 | 162,431 | +0.07(+0.36%) |
Mar 22, 2023 | 20.32 | 20.32 | 19.08 | 19.22 | 256,144 | -1.14(-5.60%) |
Mar 21, 2023 | 19.87 | 20.65 | 18.93 | 20.36 | 151,958 | +0.56(+2.83%) |
Mar 20, 2023 | 20.54 | 20.57 | 19.34 | 19.80 | 225,211 | -0.70(-3.41%) |
Mar 17, 2023 | 19.98 | 20.80 | 19.95 | 20.50 | 290,131 | +0.26(+1.28%) |
Mar 16, 2023 | 20.31 | 20.31 | 19.76 | 20.24 | 219,608 | -0.04(-0.20%) |
Mar 15, 2023 | 18.51 | 20.65 | 18.51 | 20.28 | 366,428 | +1.63(+8.74%) |
Mar 14, 2023 | 18.65 | 18.86 | 18.11 | 18.65 | 121,641 | +0.35(+1.91%) |
Mar 13, 2023 | 18.32 | 19.52 | 18.05 | 18.30 | 219,637 | -0.20(-1.08%) |
Mar 10, 2023 | 19.35 | 19.73 | 17.85 | 18.50 | 454,160 | -0.83(-4.29%) |
Mar 09, 2023 | 19.54 | 19.81 | 18.74 | 19.33 | 274,707 | -0.20(-1.02%) |
Mar 08, 2023 | 19.37 | 19.85 | 19.25 | 19.53 | 117,271 | +0.25(+1.30%) |
Mar 07, 2023 | 19.21 | 19.86 | 19.10 | 19.28 | 97,341 | +0.04(+0.21%) |
Mar 06, 2023 | 18.86 | 19.24 | 17.96 | 19.24 | 280,514 | +0.45(+2.39%) |
Mar 03, 2023 | 19.30 | 19.32 | 18.34 | 18.79 | 563,737 | -0.43(-2.24%) |
Mar 02, 2023 | 19.20 | 19.70 | 18.86 | 19.22 | 214,414 | -0.24(-1.23%) |
Mar 01, 2023 | 19.84 | 20.08 | 18.86 | 19.46 | 339,876 | +0.39(+2.05%) |
Feb 28, 2023 | 18.70 | 19.64 | 18.40 | 19.07 | 346,857 | +0.35(+1.87%) |
Feb 27, 2023 | 18.92 | 19.15 | 17.98 | 18.72 | 302,596 | +0.06(+0.32%) |
Feb 24, 2023 | 18.49 | 18.92 | 18.07 | 18.66 | 269,848 | -0.13(-0.69%) |
Feb 23, 2023 | 18.46 | 19.09 | 18.35 | 18.79 | 202,657 | +0.34(+1.84%) |
Feb 22, 2023 | 18.23 | 18.81 | 18.07 | 18.45 | 126,557 | +0.25(+1.37%) |
Feb 21, 2023 | 18.35 | 18.47 | 17.54 | 18.20 | 203,165 | -0.34(-1.83%) |
Feb 17, 2023 | 18.06 | 18.90 | 18.06 | 18.54 | 133,257 | +0.39(+2.15%) |
Feb 16, 2023 | 18.37 | 18.96 | 18.01 | 18.15 | 379,564 | -0.46(-2.47%) |
Feb 15, 2023 | 17.99 | 18.87 | 17.52 | 18.61 | 292,744 | +0.43(+2.37%) |
Feb 14, 2023 | 18.20 | 18.63 | 17.89 | 18.18 | 288,139 | -0.03(-0.16%) |
Feb 13, 2023 | 17.57 | 18.31 | 17.09 | 18.21 | 425,034 | +0.62(+3.52%) |
Feb 10, 2023 | 17.86 | 18.80 | 17.40 | 17.59 | 393,260 | -0.44(-2.44%) |
Feb 09, 2023 | 16.18 | 18.48 | 16.06 | 18.03 | 793,702 | +2.01(+12.55%) |
Feb 08, 2023 | 16.80 | 16.80 | 15.93 | 16.02 | 80,377 | -0.84(-4.98%) |
Feb 07, 2023 | 16.46 | 17.00 | 16.07 | 16.86 | 467,783 | +0.35(+2.12%) |
Feb 06, 2023 | 16.04 | 17.26 | 15.68 | 16.51 | 267,565 | +0.68(+4.30%) |
Feb 03, 2023 | 16.10 | 16.18 | 15.72 | 15.83 | 154,793 | -0.24(-1.49%) |
Feb 02, 2023 | 15.71 | 16.07 | 15.12 | 16.07 | 214,999 | +0.71(+4.62%) |
Feb 01, 2023 | 15.78 | 15.96 | 15.20 | 15.36 | 142,278 | -0.24(-1.54%) |
Jan 31, 2023 | 15.62 | 15.72 | 14.77 | 15.60 | 235,116 | -0.01(-0.06%) |
Jan 30, 2023 | 14.72 | 15.70 | 14.52 | 15.61 | 507,212 | +0.86(+5.83%) |
Jan 27, 2023 | 14.68 | 14.93 | 14.53 | 14.75 | 272,676 | +0.00(+0.00%) |
Jan 26, 2023 | 15.12 | 15.12 | 14.68 | 14.75 | 100,673 | -0.25(-1.67%) |
Jan 25, 2023 | 15.24 | 15.72 | 14.82 | 15.00 | 269,744 | -0.21(-1.38%) |
Jan 24, 2023 | 14.43 | 15.42 | 14.08 | 15.21 | 503,273 | +0.96(+6.74%) |
Jan 23, 2023 | 14.81 | 14.81 | 14.21 | 14.25 | 115,097 | -0.48(-3.26%) |
Jan 20, 2023 | 14.74 | 15.02 | 14.48 | 14.73 | 52,718 | +0.02(+0.14%) |
Jan 19, 2023 | 15.00 | 15.35 | 14.64 | 14.71 | 98,524 | -0.40(-2.65%) |
Jan 18, 2023 | 15.57 | 15.58 | 14.91 | 15.11 | 153,350 | -0.34(-2.20%) |
Jan 17, 2023 | 15.47 | 15.79 | 15.28 | 15.45 | 131,546 | +0.02(+0.13%) |
Jan 13, 2023 | 15.69 | 16.36 | 15.11 | 15.43 | 124,183 | -0.32(-2.03%) |
Jan 12, 2023 | 15.55 | 15.89 | 15.19 | 15.75 | 162,123 | +0.21(+1.35%) |
Jan 11, 2023 | 15.51 | 15.88 | 15.20 | 15.54 | 143,212 | +0.03(+0.19%) |
Jan 10, 2023 | 15.39 | 15.66 | 14.84 | 15.51 | 174,675 | +0.35(+2.31%) |
Jan 09, 2023 | 15.70 | 15.71 | 14.85 | 15.16 | 87,647 | -0.37(-2.38%) |
Jan 06, 2023 | 16.04 | 16.04 | 15.30 | 15.53 | 79,713 | -0.22(-1.40%) |
Jan 05, 2023 | 16.24 | 16.24 | 15.54 | 15.75 | 136,796 | -0.12(-0.76%) |
Jan 04, 2023 | 15.79 | 16.10 | 15.65 | 15.87 | 112,688 | +0.25(+1.60%) |
Jan 03, 2023 | 15.60 | 17.02 | 15.50 | 15.62 | 278,859 | +0.15(+0.97%) |
Dec 30, 2022 | 15.47 | 16.04 | 14.85 | 15.47 | 162,959 | -0.12(-0.77%) |
Dec 29, 2022 | 14.81 | 16.19 | 14.81 | 15.59 | 239,383 | +0.91(+6.20%) |
Dec 28, 2022 | 14.25 | 15.13 | 14.22 | 14.68 | 151,629 | +0.49(+3.45%) |
Dec 27, 2022 | 14.70 | 14.79 | 13.94 | 14.19 | 131,716 | -0.48(-3.27%) |
Dec 23, 2022 | 14.69 | 15.31 | 14.66 | 14.67 | 177,985 | -0.27(-1.81%) |
Dec 22, 2022 | 14.77 | 15.02 | 14.31 | 14.94 | 433,392 | +0.17(+1.15%) |
Dec 21, 2022 | 13.85 | 14.79 | 13.85 | 14.77 | 318,034 | +0.88(+6.34%) |
Dec 20, 2022 | 12.85 | 13.90 | 12.82 | 13.89 | 267,740 | +1.09(+8.52%) |
Dec 19, 2022 | 13.24 | 13.24 | 12.44 | 12.80 | 215,584 | -0.41(-3.10%) |
Dec 16, 2022 | 13.17 | 13.49 | 12.89 | 13.21 | 332,673 | -0.07(-0.53%) |
Dec 15, 2022 | 13.67 | 14.23 | 13.17 | 13.28 | 179,981 | -0.58(-4.18%) |
Dec 14, 2022 | 13.85 | 14.53 | 13.39 | 13.86 | 124,274 | +0.17(+1.24%) |
Dec 13, 2022 | 14.02 | 14.42 | 13.51 | 13.69 | 182,029 | +0.07(+0.51%) |
Dec 12, 2022 | 13.31 | 13.88 | 13.31 | 13.62 | 162,879 | +0.25(+1.87%) |
Dec 09, 2022 | 13.26 | 13.73 | 12.83 | 13.37 | 129,126 | +0.03(+0.22%) |
Dec 08, 2022 | 13.86 | 14.40 | 13.18 | 13.34 | 150,316 | -0.33(-2.41%) |
Dec 07, 2022 | 13.70 | 14.00 | 13.46 | 13.67 | 117,669 | -0.12(-0.87%) |
Dec 06, 2022 | 14.13 | 14.36 | 13.60 | 13.79 | 140,677 | -0.41(-2.89%) |
Dec 05, 2022 | 14.97 | 15.18 | 14.11 | 14.20 | 238,992 | -0.77(-5.14%) |
Dec 02, 2022 | 14.96 | 15.01 | 14.51 | 14.97 | 445,344 | -0.20(-1.32%) |
Dec 01, 2022 | 15.35 | 15.64 | 14.89 | 15.17 | 132,682 | -0.18(-1.17%) |
Nov 30, 2022 | 15.47 | 15.84 | 15.10 | 15.35 | 197,837 | +0.13(+0.85%) |
Nov 29, 2022 | 15.31 | 15.81 | 15.00 | 15.22 | 86,956 | +0.00(+0.00%) |
Nov 28, 2022 | 15.95 | 16.32 | 15.01 | 15.22 | 351,956 | -0.67(-4.22%) |
Nov 25, 2022 | 15.62 | 16.10 | 15.60 | 15.89 | 40,075 | +0.36(+2.32%) |
Nov 23, 2022 | 16.00 | 16.57 | 14.63 | 15.53 | 214,571 | -0.41(-2.57%) |
Nov 22, 2022 | 16.49 | 16.49 | 15.72 | 15.94 | 138,607 | -0.47(-2.86%) |
Nov 21, 2022 | 16.36 | 17.09 | 16.24 | 16.41 | 143,983 | +0.06(+0.37%) |
Nov 18, 2022 | 17.23 | 17.28 | 15.93 | 16.35 | 892,708 | -0.71(-4.16%) |
Nov 17, 2022 | 18.33 | 18.78 | 16.87 | 17.06 | 482,784 | -1.41(-7.63%) |
Nov 16, 2022 | 18.32 | 18.62 | 17.79 | 18.47 | 134,692 | +0.14(+0.76%) |
Nov 15, 2022 | 19.15 | 19.15 | 17.94 | 18.33 | 263,072 | -0.83(-4.33%) |
Nov 14, 2022 | 18.48 | 19.25 | 17.93 | 19.16 | 212,848 | +0.61(+3.29%) |
Nov 11, 2022 | 18.95 | 19.23 | 18.30 | 18.55 | 181,765 | -0.21(-1.12%) |
Nov 10, 2022 | 17.88 | 18.94 | 17.84 | 18.76 | 219,873 | +0.65(+3.59%) |
Nov 09, 2022 | 18.21 | 18.21 | 17.66 | 18.11 | 233,796 | -0.28(-1.52%) |
Nov 08, 2022 | 17.39 | 19.41 | 17.19 | 18.39 | 391,092 | +1.04(+5.99%) |
Nov 07, 2022 | 17.15 | 18.16 | 16.88 | 17.35 | 331,117 | +0.28(+1.64%) |
Nov 04, 2022 | 15.36 | 17.10 | 15.10 | 17.07 | 774,269 | +1.79(+11.71%) |
Nov 03, 2022 | 12.51 | 16.40 | 12.03 | 15.28 | 3,881,403 | -5.10(-25.02%) |
Nov 02, 2022 | 20.53 | 21.26 | 19.61 | 20.38 | 149,257 | -0.12(-0.59%) |
Nov 01, 2022 | 20.89 | 21.83 | 20.35 | 20.50 | 240,405 | +0.00(+0.00%) |
Oct 31, 2022 | 21.20 | 21.50 | 20.06 | 20.50 | 178,586 | -0.81(-3.80%) |
Oct 28, 2022 | 21.08 | 21.86 | 20.48 | 21.31 | 372,880 | +0.20(+0.95%) |
Oct 27, 2022 | 21.07 | 21.93 | 20.52 | 21.11 | 233,574 | -0.23(-1.08%) |
Oct 26, 2022 | 23.41 | 24.25 | 19.25 | 21.34 | 1,029,911 | -2.32(-9.81%) |
Oct 25, 2022 | 22.87 | 24.33 | 22.45 | 23.66 | 274,666 | +0.84(+3.68%) |
Oct 24, 2022 | 22.80 | 23.00 | 21.51 | 22.82 | 198,062 | +0.18(+0.80%) |
Oct 21, 2022 | 21.80 | 24.15 | 21.73 | 22.64 | 113,535 | +0.84(+3.85%) |
Oct 20, 2022 | 21.94 | 23.97 | 21.34 | 21.80 | 159,039 | -0.20(-0.91%) |
Oct 19, 2022 | 22.55 | 24.05 | 21.44 | 22.00 | 306,997 | -0.91(-3.97%) |
Oct 18, 2022 | 22.73 | 23.75 | 22.16 | 22.91 | 193,978 | +0.44(+1.96%) |
Oct 17, 2022 | 22.10 | 22.62 | 21.75 | 22.47 | 193,667 | +0.47(+2.14%) |
Oct 14, 2022 | 22.44 | 22.44 | 21.67 | 22.00 | 155,881 | -0.26(-1.17%) |
Oct 13, 2022 | 20.83 | 22.39 | 20.49 | 22.26 | 315,834 | +1.05(+4.95%) |
Oct 12, 2022 | 19.45 | 21.25 | 19.05 | 21.21 | 391,794 | +1.88(+9.73%) |
Oct 11, 2022 | 19.33 | 20.22 | 19.01 | 19.33 | 345,137 | -0.01(-0.05%) |
Oct 10, 2022 | 20.11 | 20.16 | 19.11 | 19.34 | 370,225 | -0.81(-4.02%) |
Oct 07, 2022 | 20.82 | 20.82 | 20.03 | 20.15 | 199,650 | -0.82(-3.91%) |
Oct 06, 2022 | 20.28 | 21.06 | 20.04 | 20.97 | 175,028 | +0.69(+3.40%) |
Oct 05, 2022 | 20.22 | 20.85 | 20.10 | 20.28 | 188,918 | -0.26(-1.27%) |
Oct 04, 2022 | 20.28 | 20.82 | 20.23 | 20.54 | 196,590 | +0.66(+3.32%) |
Oct 03, 2022 | 19.93 | 20.35 | 19.32 | 19.88 | 252,784 | -0.15(-0.75%) |
Sep 30, 2022 | 20.05 | 20.82 | 19.88 | 20.03 | 183,695 | +0.23(+1.16%) |
Sep 29, 2022 | 19.78 | 19.92 | 19.31 | 19.80 | 368,661 | -0.19(-0.95%) |
Sep 28, 2022 | 19.62 | 20.58 | 19.49 | 19.99 | 284,865 | +0.66(+3.41%) |
Sep 27, 2022 | 18.87 | 19.79 | 18.82 | 19.33 | 360,197 | +0.69(+3.70%) |
Sep 26, 2022 | 18.73 | 19.32 | 18.32 | 18.64 | 309,786 | -0.04(-0.21%) |
Sep 23, 2022 | 18.66 | 18.98 | 17.81 | 18.68 | 248,507 | -0.27(-1.42%) |
Sep 22, 2022 | 19.89 | 20.10 | 18.68 | 18.95 | 249,034 | -1.01(-5.06%) |
Sep 21, 2022 | 20.18 | 20.81 | 19.68 | 19.96 | 179,656 | -0.13(-0.65%) |
Sep 20, 2022 | 20.01 | 20.32 | 19.24 | 20.09 | 511,687 | -0.23(-1.13%) |
Sep 19, 2022 | 22.19 | 22.65 | 19.61 | 20.32 | 1,067,701 | -2.06(-9.20%) |
Sep 16, 2022 | 23.25 | 24.92 | 22.04 | 22.38 | 318,229 | -1.28(-5.41%) |
Sep 15, 2022 | 23.00 | 23.74 | 22.66 | 23.66 | 105,614 | +0.53(+2.29%) |
Sep 14, 2022 | 22.37 | 23.13 | 22.00 | 23.13 | 121,319 | +0.58(+2.57%) |
Sep 13, 2022 | 22.05 | 23.52 | 21.61 | 22.55 | 206,816 | -0.16(-0.70%) |
Sep 12, 2022 | 23.51 | 23.79 | 22.16 | 22.71 | 153,154 | -0.73(-3.11%) |
Sep 09, 2022 | 23.77 | 23.77 | 23.04 | 23.44 | 232,014 | -0.24(-1.01%) |
Sep 08, 2022 | 24.41 | 24.92 | 23.67 | 23.68 | 94,038 | -0.82(-3.35%) |
Sep 07, 2022 | 23.53 | 24.58 | 23.37 | 24.50 | 184,891 | +0.91(+3.86%) |
Sep 06, 2022 | 23.95 | 24.28 | 23.31 | 23.59 | 184,323 | -0.33(-1.38%) |
Sep 02, 2022 | 24.73 | 24.88 | 23.77 | 23.92 | 152,722 | -0.65(-2.65%) |
Sep 01, 2022 | 23.58 | 24.91 | 23.19 | 24.57 | 207,779 | +0.89(+3.76%) |
Aug 31, 2022 | 22.58 | 23.88 | 22.54 | 23.68 | 171,404 | +1.04(+4.59%) |
Aug 30, 2022 | 23.20 | 23.50 | 22.48 | 22.64 | 280,101 | -0.57(-2.46%) |
Aug 29, 2022 | 23.21 | 23.95 | 23.19 | 23.21 | 157,694 | -0.42(-1.78%) |
Aug 26, 2022 | 24.17 | 24.17 | 23.05 | 23.63 | 178,049 | -0.70(-2.88%) |
Aug 25, 2022 | 24.81 | 25.04 | 23.18 | 24.33 | 154,315 | -0.42(-1.70%) |
Aug 24, 2022 | 24.04 | 25.07 | 23.72 | 24.75 | 169,900 | +0.98(+4.12%) |
Aug 23, 2022 | 23.00 | 23.91 | 22.79 | 23.77 | 111,792 | +0.87(+3.80%) |
Aug 22, 2022 | 22.97 | 23.52 | 22.50 | 22.90 | 144,600 | -0.27(-1.17%) |
Aug 19, 2022 | 23.83 | 24.30 | 22.90 | 23.17 | 108,037 | -0.88(-3.66%) |
Aug 18, 2022 | 23.73 | 24.25 | 23.40 | 24.05 | 523,731 | +0.05(+0.21%) |
Aug 17, 2022 | 24.50 | 24.94 | 23.95 | 24.00 | 147,706 | -0.59(-2.40%) |
Aug 16, 2022 | 25.57 | 26.39 | 24.40 | 24.59 | 154,323 | -1.13(-4.39%) |
Aug 15, 2022 | 25.00 | 26.05 | 24.28 | 25.72 | 89,439 | +0.68(+2.72%) |
Aug 12, 2022 | 24.93 | 25.96 | 24.93 | 25.04 | 232,198 | -0.01(-0.04%) |
Aug 11, 2022 | 26.61 | 28.11 | 24.93 | 25.05 | 757,672 | -1.27(-4.83%) |
Aug 10, 2022 | 26.92 | 27.63 | 25.69 | 26.32 | 483,896 | -0.18(-0.68%) |
Aug 09, 2022 | 27.51 | 29.69 | 24.80 | 26.50 | 538,186 | -1.67(-5.93%) |
Aug 08, 2022 | 28.72 | 30.81 | 28.03 | 28.17 | 318,612 | -0.76(-2.63%) |
Aug 05, 2022 | 28.00 | 29.98 | 27.73 | 28.93 | 324,407 | +0.72(+2.55%) |
Aug 04, 2022 | 26.08 | 28.39 | 25.79 | 28.21 | 162,452 | +2.07(+7.92%) |
Aug 03, 2022 | 26.66 | 27.35 | 25.86 | 26.14 | 160,920 | -0.49(-1.84%) |
Aug 02, 2022 | 24.98 | 28.20 | 24.98 | 26.63 | 466,022 | +1.87(+7.55%) |
Aug 01, 2022 | 23.95 | 25.36 | 23.92 | 24.76 | 134,413 | +0.58(+2.40%) |
Jul 29, 2022 | 24.13 | 24.27 | 23.40 | 24.18 | 84,403 | -0.18(-0.74%) |
Jul 28, 2022 | 24.52 | 24.61 | 23.87 | 24.36 | 84,482 | -0.21(-0.85%) |
Jul 27, 2022 | 25.11 | 25.11 | 23.51 | 24.57 | 154,409 | -0.36(-1.44%) |
Jul 26, 2022 | 24.40 | 25.56 | 24.00 | 24.93 | 94,579 | +0.29(+1.18%) |
Jul 25, 2022 | 24.81 | 25.00 | 24.14 | 24.64 | 137,175 | -0.17(-0.69%) |
Jul 22, 2022 | 25.72 | 26.42 | 24.71 | 24.81 | 97,986 | -0.74(-2.90%) |
Jul 21, 2022 | 26.18 | 26.39 | 25.24 | 25.55 | 169,484 | -0.47(-1.81%) |
Jul 20, 2022 | 26.53 | 27.22 | 25.34 | 26.02 | 164,280 | -0.50(-1.89%) |
Jul 19, 2022 | 26.35 | 26.92 | 25.75 | 26.52 | 166,376 | +0.34(+1.30%) |
Jul 18, 2022 | 28.20 | 28.50 | 25.89 | 26.18 | 392,429 | -1.20(-4.38%) |
Jul 15, 2022 | 27.23 | 27.89 | 26.23 | 27.38 | 532,453 | -0.07(-0.26%) |
Jul 14, 2022 | 25.92 | 28.11 | 25.57 | 27.45 | 579,459 | +1.52(+5.86%) |
Jul 13, 2022 | 22.94 | 26.03 | 22.94 | 25.93 | 532,468 | +2.38(+10.11%) |
Jul 12, 2022 | 23.58 | 24.71 | 22.71 | 23.55 | 356,619 | +0.36(+1.55%) |
Jul 11, 2022 | 24.50 | 24.50 | 23.19 | 23.19 | 155,807 | -1.34(-5.46%) |
Jul 08, 2022 | 24.09 | 24.90 | 23.92 | 24.53 | 102,716 | +0.11(+0.45%) |
Jul 07, 2022 | 23.52 | 25.12 | 23.52 | 24.42 | 467,856 | +0.86(+3.65%) |
Jul 06, 2022 | 22.93 | 24.26 | 22.68 | 23.56 | 458,587 | +0.72(+3.15%) |
Jul 05, 2022 | 21.95 | 22.91 | 21.33 | 22.84 | 724,245 | +0.51(+2.28%) |
Jul 01, 2022 | 22.60 | 23.20 | 21.50 | 22.33 | 166,146 | -0.31(-1.37%) |
Jun 30, 2022 | 22.03 | 22.73 | 21.64 | 22.64 | 281,020 | +0.53(+2.40%) |
Jun 29, 2022 | 21.62 | 22.46 | 21.28 | 22.11 | 269,108 | +0.49(+2.27%) |
Jun 28, 2022 | 22.06 | 22.51 | 21.37 | 21.62 | 161,922 | -0.57(-2.57%) |
Jun 27, 2022 | 21.99 | 22.97 | 21.64 | 22.19 | 367,006 | +0.11(+0.50%) |
Jun 24, 2022 | 21.71 | 22.50 | 21.00 | 22.08 | 2,045,525 | +0.74(+3.47%) |
Jun 23, 2022 | 21.02 | 21.43 | 20.58 | 21.34 | 299,999 | +0.46(+2.20%) |
Jun 22, 2022 | 20.59 | 21.42 | 20.03 | 20.88 | 333,743 | -0.02(-0.10%) |
Jun 21, 2022 | 20.41 | 21.20 | 19.88 | 20.90 | 268,785 | +1.02(+5.13%) |
Jun 17, 2022 | 19.18 | 20.73 | 19.18 | 19.88 | 568,878 | +0.90(+4.74%) |
Jun 16, 2022 | 19.31 | 19.55 | 18.50 | 18.98 | 103,137 | -0.74(-3.75%) |
Jun 15, 2022 | 20.40 | 20.74 | 19.59 | 19.72 | 172,388 | -0.29(-1.45%) |
Jun 14, 2022 | 19.80 | 20.40 | 18.81 | 20.01 | 95,549 | +0.33(+1.68%) |
Jun 13, 2022 | 19.55 | 20.34 | 19.02 | 19.68 | 139,472 | -0.80(-3.91%) |
Jun 10, 2022 | 21.39 | 21.39 | 19.72 | 20.48 | 147,084 | -1.16(-5.36%) |
Jun 09, 2022 | 22.65 | 23.19 | 21.55 | 21.64 | 255,945 | -1.16(-5.09%) |
Jun 08, 2022 | 22.31 | 23.34 | 22.01 | 22.80 | 378,856 | +0.37(+1.65%) |
Jun 07, 2022 | 21.08 | 22.79 | 20.84 | 22.43 | 1,119,085 | +1.06(+4.96%) |
Jun 06, 2022 | 21.15 | 21.66 | 19.75 | 21.37 | 629,376 | +0.45(+2.15%) |
Jun 03, 2022 | 18.81 | 21.60 | 18.43 | 20.92 | 985,207 | +2.12(+11.28%) |
Jun 02, 2022 | 18.60 | 19.27 | 17.49 | 18.80 | 291,328 | +0.02(+0.11%) |
Jun 01, 2022 | 18.31 | 19.28 | 18.10 | 18.78 | 792,107 | +0.22(+1.19%) |
May 31, 2022 | 19.62 | 19.62 | 17.63 | 18.56 | 675,466 | +0.03(+0.16%) |
May 27, 2022 | 14.50 | 18.72 | 14.50 | 18.53 | 675,952 | +4.55(+32.55%) |
May 26, 2022 | 14.81 | 14.86 | 13.46 | 13.98 | 727,460 | -0.83(-5.60%) |
May 25, 2022 | 14.82 | 16.38 | 14.33 | 14.81 | 238,098 | -0.06(-0.40%) |
May 24, 2022 | 15.97 | 16.14 | 14.65 | 14.87 | 240,125 | -1.21(-7.52%) |
May 23, 2022 | 16.87 | 17.09 | 15.90 | 16.08 | 196,744 | -0.72(-4.29%) |
May 20, 2022 | 16.39 | 17.25 | 15.91 | 16.80 | 262,016 | +0.58(+3.58%) |
May 19, 2022 | 16.05 | 16.35 | 15.51 | 16.22 | 156,207 | +0.41(+2.59%) |
May 18, 2022 | 15.95 | 16.48 | 15.47 | 15.81 | 209,488 | -0.47(-2.89%) |
May 17, 2022 | 16.54 | 16.93 | 16.07 | 16.28 | 467,357 | +0.30(+1.88%) |
May 16, 2022 | 16.00 | 17.11 | 15.36 | 15.98 | 204,396 | +0.01(+0.06%) |
May 13, 2022 | 15.95 | 16.93 | 14.86 | 15.97 | 223,877 | +0.31(+1.98%) |
May 12, 2022 | 16.03 | 16.34 | 14.78 | 15.66 | 229,275 | -0.60(-3.69%) |
May 11, 2022 | 18.04 | 18.40 | 16.06 | 16.26 | 451,474 | -1.81(-10.02%) |
May 10, 2022 | 17.77 | 19.25 | 16.91 | 18.07 | 557,153 | +1.24(+7.37%) |
May 09, 2022 | 17.47 | 18.00 | 16.30 | 16.83 | 359,726 | -1.09(-6.08%) |
May 06, 2022 | 18.51 | 18.74 | 17.06 | 17.92 | 697,471 | -0.58(-3.14%) |
May 05, 2022 | 20.02 | 20.47 | 18.34 | 18.50 | 241,326 | -1.54(-7.68%) |
May 04, 2022 | 21.16 | 21.16 | 18.98 | 20.04 | 565,157 | -1.09(-5.16%) |
May 03, 2022 | 20.82 | 21.76 | 20.72 | 21.13 | 344,915 | -0.14(-0.66%) |