Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.36 | 17.93 | 17.36 | 17.80 | 506,223 | +0.43(+2.48%) |
Apr 27, 2023 | 16.97 | 17.49 | 16.89 | 17.37 | 473,727 | +0.49(+2.90%) |
Apr 26, 2023 | 17.01 | 17.20 | 16.82 | 16.88 | 347,232 | -0.35(-2.03%) |
Apr 25, 2023 | 17.64 | 17.87 | 17.23 | 17.23 | 417,474 | -0.71(-3.96%) |
Apr 24, 2023 | 17.99 | 18.08 | 17.70 | 17.94 | 354,907 | -0.11(-0.61%) |
Apr 21, 2023 | 18.28 | 18.34 | 17.97 | 18.05 | 610,420 | -0.19(-1.04%) |
Apr 20, 2023 | 17.97 | 18.39 | 17.87 | 18.24 | 908,776 | +0.09(+0.50%) |
Apr 19, 2023 | 18.04 | 18.17 | 17.83 | 18.15 | 487,116 | +0.02(+0.11%) |
Apr 18, 2023 | 18.12 | 18.35 | 17.92 | 18.13 | 521,048 | +0.05(+0.28%) |
Apr 17, 2023 | 18.02 | 18.14 | 17.88 | 18.08 | 303,019 | +0.08(+0.44%) |
Apr 14, 2023 | 18.08 | 18.32 | 17.75 | 18.00 | 455,012 | -0.23(-1.26%) |
Apr 13, 2023 | 17.88 | 18.24 | 17.66 | 18.23 | 526,189 | +0.32(+1.79%) |
Apr 12, 2023 | 18.29 | 18.34 | 17.85 | 17.91 | 374,216 | -0.13(-0.72%) |
Apr 11, 2023 | 17.85 | 18.13 | 17.74 | 18.04 | 560,872 | +0.32(+1.81%) |
Apr 10, 2023 | 17.30 | 17.80 | 17.30 | 17.72 | 582,614 | +0.43(+2.49%) |
Apr 06, 2023 | 17.32 | 17.40 | 17.04 | 17.29 | 967,462 | -0.05(-0.29%) |
Apr 05, 2023 | 17.41 | 17.56 | 17.31 | 17.34 | 886,814 | -0.25(-1.42%) |
Apr 04, 2023 | 18.35 | 18.41 | 17.48 | 17.59 | 514,905 | -0.67(-3.67%) |
Apr 03, 2023 | 18.19 | 18.27 | 17.99 | 18.26 | 641,966 | -0.02(-0.11%) |
Mar 31, 2023 | 17.96 | 18.30 | 17.91 | 18.28 | 575,132 | +0.49(+2.75%) |
Mar 30, 2023 | 17.71 | 17.90 | 17.62 | 17.79 | 390,859 | +0.26(+1.48%) |
Mar 29, 2023 | 17.61 | 17.68 | 17.27 | 17.53 | 540,918 | +0.13(+0.75%) |
Mar 28, 2023 | 17.17 | 17.51 | 17.12 | 17.40 | 425,149 | +0.10(+0.58%) |
Mar 27, 2023 | 17.46 | 17.48 | 17.16 | 17.30 | 498,916 | +0.16(+0.93%) |
Mar 24, 2023 | 16.88 | 17.14 | 16.70 | 17.14 | 512,024 | +0.10(+0.59%) |
Mar 23, 2023 | 17.40 | 17.67 | 16.88 | 17.04 | 674,333 | -0.24(-1.39%) |
Mar 22, 2023 | 17.51 | 17.70 | 17.23 | 17.28 | 1,217,494 | -0.20(-1.14%) |
Mar 21, 2023 | 17.39 | 17.69 | 17.26 | 17.48 | 701,459 | +0.50(+2.94%) |
Mar 20, 2023 | 17.08 | 17.48 | 16.98 | 16.98 | 1,031,024 | +0.11(+0.65%) |
Mar 17, 2023 | 17.32 | 17.32 | 16.77 | 16.87 | 3,995,155 | -0.54(-3.10%) |
Mar 16, 2023 | 16.74 | 17.52 | 16.55 | 17.41 | 758,853 | +0.47(+2.77%) |
Mar 15, 2023 | 16.24 | 16.97 | 16.21 | 16.94 | 1,371,820 | -0.02(-0.12%) |
Mar 14, 2023 | 17.45 | 17.57 | 16.62 | 16.96 | 744,988 | +0.22(+1.31%) |
Mar 13, 2023 | 16.76 | 16.89 | 16.41 | 16.74 | 949,058 | -0.49(-2.84%) |
Mar 10, 2023 | 17.55 | 17.55 | 16.97 | 17.23 | 840,881 | -0.48(-2.71%) |
Mar 09, 2023 | 18.10 | 18.30 | 17.70 | 17.71 | 683,521 | -0.38(-2.10%) |
Mar 08, 2023 | 17.68 | 18.16 | 17.62 | 18.09 | 756,353 | +0.74(+4.27%) |
Mar 07, 2023 | 17.61 | 17.62 | 17.30 | 17.35 | 642,366 | -0.22(-1.25%) |
Mar 06, 2023 | 18.70 | 18.70 | 17.30 | 17.57 | 860,652 | -1.20(-6.39%) |
Mar 03, 2023 | 18.78 | 18.95 | 18.46 | 18.77 | 511,284 | +0.04(+0.21%) |
Mar 02, 2023 | 18.53 | 18.77 | 18.27 | 18.73 | 544,807 | -0.08(-0.43%) |
Mar 01, 2023 | 18.34 | 18.81 | 18.26 | 18.81 | 691,134 | +0.47(+2.56%) |
Feb 28, 2023 | 18.28 | 18.50 | 18.28 | 18.34 | 630,019 | -0.01(-0.05%) |
Feb 27, 2023 | 18.65 | 18.68 | 18.23 | 18.35 | 583,904 | -0.04(-0.22%) |
Feb 24, 2023 | 18.30 | 18.47 | 18.18 | 18.39 | 613,894 | -0.24(-1.29%) |
Feb 23, 2023 | 18.45 | 18.75 | 18.08 | 18.63 | 1,031,424 | +0.30(+1.64%) |
Feb 22, 2023 | 18.26 | 18.51 | 18.11 | 18.33 | 1,033,245 | +0.10(+0.55%) |
Feb 21, 2023 | 19.53 | 19.57 | 18.23 | 18.23 | 1,071,572 | -1.63(-8.21%) |
Feb 17, 2023 | 19.60 | 19.93 | 19.29 | 19.86 | 875,545 | +0.28(+1.43%) |
Feb 16, 2023 | 18.65 | 20.16 | 18.65 | 19.58 | 1,344,339 | +0.62(+3.27%) |
Feb 15, 2023 | 18.85 | 19.33 | 18.65 | 18.96 | 953,324 | -0.17(-0.89%) |
Feb 14, 2023 | 18.92 | 19.29 | 18.82 | 19.13 | 601,972 | -0.04(-0.21%) |
Feb 13, 2023 | 18.80 | 19.27 | 18.60 | 19.17 | 437,744 | +0.38(+2.02%) |
Feb 10, 2023 | 18.57 | 18.84 | 18.42 | 18.79 | 390,869 | +0.11(+0.59%) |
Feb 09, 2023 | 19.31 | 19.48 | 18.64 | 18.68 | 412,776 | -0.36(-1.89%) |
Feb 08, 2023 | 19.42 | 19.46 | 18.95 | 19.04 | 364,593 | -0.61(-3.10%) |
Feb 07, 2023 | 19.31 | 19.71 | 19.16 | 19.65 | 467,439 | +0.15(+0.77%) |
Feb 06, 2023 | 19.57 | 19.70 | 19.26 | 19.50 | 436,119 | -0.25(-1.27%) |
Feb 03, 2023 | 19.50 | 20.07 | 19.41 | 19.75 | 639,106 | +0.02(+0.10%) |
Feb 02, 2023 | 19.47 | 19.94 | 19.29 | 19.73 | 590,839 | +0.52(+2.71%) |
Feb 01, 2023 | 19.13 | 19.40 | 18.67 | 19.21 | 804,160 | -0.02(-0.10%) |
Jan 31, 2023 | 18.52 | 19.25 | 18.52 | 19.23 | 669,584 | +0.83(+4.51%) |
Jan 30, 2023 | 18.28 | 18.62 | 18.28 | 18.40 | 309,459 | -0.16(-0.86%) |
Jan 27, 2023 | 18.43 | 18.77 | 18.43 | 18.56 | 297,773 | +0.00(+0.00%) |
Jan 26, 2023 | 18.06 | 18.56 | 18.04 | 18.56 | 460,973 | +0.63(+3.51%) |
Jan 25, 2023 | 17.65 | 17.93 | 17.43 | 17.93 | 479,311 | -0.01(-0.06%) |
Jan 24, 2023 | 17.92 | 18.10 | 17.80 | 17.94 | 293,619 | -0.07(-0.39%) |
Jan 23, 2023 | 17.61 | 18.17 | 17.59 | 18.01 | 839,585 | +0.41(+2.33%) |
Jan 20, 2023 | 17.24 | 17.60 | 16.98 | 17.60 | 1,089,647 | +0.44(+2.56%) |
Jan 19, 2023 | 17.19 | 17.30 | 16.93 | 17.16 | 451,428 | -0.25(-1.44%) |
Jan 18, 2023 | 17.84 | 18.15 | 17.41 | 17.41 | 436,262 | -0.39(-2.19%) |
Jan 17, 2023 | 18.21 | 18.25 | 17.78 | 17.80 | 463,812 | -0.40(-2.20%) |
Jan 13, 2023 | 18.35 | 18.66 | 18.12 | 18.20 | 729,819 | -0.40(-2.15%) |
Jan 12, 2023 | 18.01 | 18.63 | 17.99 | 18.60 | 480,644 | +0.68(+3.79%) |
Jan 11, 2023 | 18.00 | 18.18 | 17.85 | 17.92 | 419,749 | +0.03(+0.17%) |
Jan 10, 2023 | 17.41 | 17.89 | 17.37 | 17.89 | 451,936 | +0.31(+1.76%) |
Jan 09, 2023 | 17.53 | 17.84 | 17.20 | 17.58 | 525,394 | +0.22(+1.27%) |
Jan 06, 2023 | 17.09 | 17.47 | 17.01 | 17.36 | 607,148 | +0.53(+3.15%) |
Jan 05, 2023 | 16.78 | 16.99 | 16.55 | 16.83 | 492,911 | -0.05(-0.30%) |
Jan 04, 2023 | 16.98 | 17.12 | 16.77 | 16.88 | 569,092 | +0.10(+0.60%) |
Jan 03, 2023 | 16.59 | 16.97 | 16.55 | 16.78 | 879,510 | +0.33(+2.01%) |
Dec 30, 2022 | 15.90 | 16.47 | 15.77 | 16.45 | 697,507 | +0.36(+2.24%) |
Dec 29, 2022 | 15.77 | 16.16 | 15.68 | 16.09 | 784,086 | +0.47(+3.01%) |
Dec 28, 2022 | 16.36 | 16.41 | 15.55 | 15.62 | 435,036 | -0.71(-4.35%) |
Dec 27, 2022 | 16.20 | 16.51 | 16.10 | 16.33 | 595,235 | +0.08(+0.49%) |
Dec 23, 2022 | 16.09 | 16.38 | 16.01 | 16.25 | 773,499 | -0.01(-0.06%) |
Dec 22, 2022 | 16.47 | 16.47 | 15.92 | 16.26 | 723,487 | -0.42(-2.52%) |
Dec 21, 2022 | 16.94 | 17.07 | 16.64 | 16.68 | 582,238 | -0.05(-0.30%) |
Dec 20, 2022 | 16.48 | 16.80 | 16.30 | 16.73 | 1,017,364 | +0.30(+1.83%) |
Dec 19, 2022 | 16.45 | 16.65 | 16.03 | 16.43 | 900,585 | -0.12(-0.73%) |
Dec 16, 2022 | 16.38 | 16.85 | 16.38 | 16.55 | 3,249,859 | -0.03(-0.18%) |
Dec 15, 2022 | 16.39 | 16.68 | 16.27 | 16.58 | 1,073,007 | -0.17(-1.01%) |
Dec 14, 2022 | 16.33 | 16.96 | 16.18 | 16.75 | 1,173,365 | +0.43(+2.63%) |
Dec 13, 2022 | 17.18 | 17.44 | 16.32 | 16.32 | 1,074,086 | -0.13(-0.79%) |
Dec 12, 2022 | 15.82 | 16.48 | 15.62 | 16.45 | 1,889,446 | +0.57(+3.59%) |
Dec 09, 2022 | 15.50 | 15.95 | 15.50 | 15.88 | 1,408,315 | +0.22(+1.40%) |
Dec 08, 2022 | 15.73 | 15.99 | 15.47 | 15.66 | 972,840 | +0.08(+0.51%) |
Dec 07, 2022 | 15.51 | 15.68 | 15.34 | 15.58 | 508,846 | +0.02(+0.13%) |
Dec 06, 2022 | 15.83 | 15.95 | 15.38 | 15.56 | 595,198 | -0.18(-1.14%) |
Dec 05, 2022 | 15.66 | 15.86 | 15.39 | 15.74 | 856,027 | -0.07(-0.44%) |
Dec 02, 2022 | 15.65 | 15.87 | 15.62 | 15.81 | 455,005 | -0.10(-0.63%) |
Dec 01, 2022 | 16.49 | 16.61 | 15.83 | 15.91 | 795,190 | -0.29(-1.79%) |
Nov 30, 2022 | 15.86 | 16.23 | 15.43 | 16.20 | 1,710,740 | +0.36(+2.27%) |
Nov 29, 2022 | 15.67 | 16.02 | 15.65 | 15.84 | 393,383 | +0.11(+0.70%) |
Nov 28, 2022 | 15.99 | 16.10 | 15.62 | 15.73 | 462,725 | -0.42(-2.60%) |
Nov 25, 2022 | 16.14 | 16.36 | 16.10 | 16.15 | 229,844 | +0.00(+0.00%) |
Nov 23, 2022 | 16.06 | 16.20 | 15.87 | 16.15 | 358,252 | -0.09(-0.55%) |
Nov 22, 2022 | 16.37 | 16.45 | 16.13 | 16.24 | 339,107 | +0.04(+0.25%) |
Nov 21, 2022 | 15.93 | 16.37 | 15.93 | 16.20 | 507,303 | +0.04(+0.25%) |
Nov 18, 2022 | 16.76 | 16.87 | 16.06 | 16.16 | 566,280 | -0.09(-0.55%) |
Nov 17, 2022 | 16.29 | 16.47 | 16.06 | 16.25 | 506,424 | -0.41(-2.46%) |
Nov 16, 2022 | 17.01 | 17.14 | 16.56 | 16.66 | 326,271 | -0.56(-3.25%) |
Nov 15, 2022 | 16.91 | 17.34 | 16.83 | 17.22 | 788,642 | +0.72(+4.36%) |
Nov 14, 2022 | 16.74 | 16.92 | 16.44 | 16.50 | 564,423 | -0.46(-2.71%) |
Nov 11, 2022 | 16.93 | 17.57 | 16.82 | 16.96 | 573,665 | +0.24(+1.44%) |
Nov 10, 2022 | 16.14 | 16.92 | 16.07 | 16.72 | 1,161,892 | +1.27(+8.22%) |
Nov 09, 2022 | 15.88 | 15.88 | 15.19 | 15.45 | 1,477,357 | -0.54(-3.38%) |
Nov 08, 2022 | 16.52 | 16.57 | 15.88 | 15.99 | 1,512,000 | -0.45(-2.74%) |
Nov 07, 2022 | 16.12 | 16.62 | 16.09 | 16.44 | 587,655 | +0.36(+2.24%) |
Nov 04, 2022 | 15.95 | 16.53 | 15.66 | 16.08 | 861,079 | +0.38(+2.42%) |
Nov 03, 2022 | 15.45 | 15.95 | 14.95 | 15.70 | 1,425,634 | -0.13(-0.82%) |
Nov 02, 2022 | 18.85 | 19.33 | 15.76 | 15.83 | 2,298,163 | -7.53(-32.23%) |
Nov 01, 2022 | 23.87 | 23.87 | 23.10 | 23.36 | 642,896 | -0.26(-1.10%) |
Oct 31, 2022 | 23.52 | 23.94 | 23.18 | 23.62 | 548,227 | -0.16(-0.67%) |
Oct 28, 2022 | 22.82 | 23.79 | 22.57 | 23.78 | 560,763 | +0.98(+4.30%) |
Oct 27, 2022 | 22.86 | 23.47 | 22.71 | 22.80 | 389,280 | +0.16(+0.71%) |
Oct 26, 2022 | 22.62 | 23.09 | 22.39 | 22.64 | 301,159 | +0.12(+0.53%) |
Oct 25, 2022 | 22.03 | 22.78 | 22.02 | 22.52 | 1,004,499 | +0.64(+2.93%) |
Oct 24, 2022 | 21.85 | 22.01 | 21.49 | 21.88 | 428,414 | +0.06(+0.27%) |
Oct 21, 2022 | 21.05 | 21.93 | 20.74 | 21.82 | 410,623 | +0.95(+4.55%) |
Oct 20, 2022 | 21.00 | 21.36 | 20.54 | 20.87 | 593,138 | -0.14(-0.67%) |
Oct 19, 2022 | 21.39 | 21.48 | 20.78 | 21.01 | 321,651 | -0.57(-2.64%) |
Oct 18, 2022 | 21.61 | 22.10 | 21.23 | 21.58 | 472,758 | +0.61(+2.91%) |
Oct 17, 2022 | 21.29 | 21.42 | 20.46 | 20.97 | 502,029 | +0.06(+0.29%) |
Oct 14, 2022 | 21.69 | 21.92 | 20.84 | 20.91 | 297,498 | -0.64(-2.97%) |
Oct 13, 2022 | 20.17 | 21.73 | 19.80 | 21.55 | 448,842 | +0.83(+4.01%) |
Oct 12, 2022 | 21.05 | 21.23 | 20.70 | 20.72 | 532,964 | -0.41(-1.94%) |
Oct 11, 2022 | 21.41 | 21.48 | 20.94 | 21.13 | 535,127 | -0.42(-1.95%) |
Oct 10, 2022 | 21.49 | 21.70 | 21.29 | 21.55 | 293,333 | +0.17(+0.80%) |
Oct 07, 2022 | 21.50 | 21.67 | 21.25 | 21.38 | 507,766 | -0.37(-1.70%) |
Oct 06, 2022 | 21.13 | 21.94 | 21.13 | 21.75 | 366,843 | +0.46(+2.16%) |
Oct 05, 2022 | 20.64 | 21.34 | 20.64 | 21.29 | 323,850 | +0.20(+0.95%) |
Oct 04, 2022 | 20.44 | 21.10 | 20.44 | 21.09 | 516,854 | +1.18(+5.93%) |
Oct 03, 2022 | 19.44 | 20.12 | 19.15 | 19.91 | 421,520 | +0.85(+4.46%) |
Sep 30, 2022 | 19.37 | 19.55 | 19.03 | 19.06 | 741,136 | -0.41(-2.11%) |
Sep 29, 2022 | 19.30 | 19.53 | 18.85 | 19.47 | 570,245 | -0.17(-0.87%) |
Sep 28, 2022 | 19.35 | 19.76 | 19.04 | 19.64 | 584,773 | +0.48(+2.51%) |
Sep 27, 2022 | 19.28 | 19.50 | 18.88 | 19.16 | 452,173 | +0.22(+1.16%) |
Sep 26, 2022 | 19.25 | 19.52 | 18.86 | 18.94 | 518,697 | -0.33(-1.71%) |
Sep 23, 2022 | 18.85 | 19.29 | 18.74 | 19.27 | 548,445 | +0.12(+0.63%) |
Sep 22, 2022 | 19.95 | 19.95 | 19.13 | 19.15 | 415,457 | -0.97(-4.82%) |
Sep 21, 2022 | 20.46 | 20.89 | 20.11 | 20.12 | 523,696 | -0.05(-0.25%) |
Sep 20, 2022 | 20.47 | 20.47 | 19.89 | 20.17 | 330,705 | -0.55(-2.65%) |
Sep 19, 2022 | 19.91 | 20.79 | 19.91 | 20.72 | 607,149 | +0.55(+2.73%) |
Sep 16, 2022 | 19.90 | 20.18 | 19.45 | 20.17 | 956,212 | +0.01(+0.05%) |
Sep 15, 2022 | 20.26 | 20.64 | 20.01 | 20.16 | 557,598 | -0.39(-1.90%) |
Sep 14, 2022 | 20.64 | 20.79 | 19.91 | 20.55 | 687,474 | -0.19(-0.92%) |
Sep 13, 2022 | 21.31 | 21.48 | 20.61 | 20.74 | 388,133 | -1.31(-5.94%) |
Sep 12, 2022 | 21.95 | 22.29 | 21.76 | 22.05 | 373,936 | +0.30(+1.38%) |
Sep 09, 2022 | 21.01 | 21.79 | 20.85 | 21.75 | 355,891 | +0.96(+4.62%) |
Sep 08, 2022 | 20.88 | 21.00 | 20.46 | 20.79 | 520,621 | -0.41(-1.93%) |
Sep 07, 2022 | 20.69 | 21.35 | 20.63 | 21.20 | 403,537 | +0.54(+2.61%) |
Sep 06, 2022 | 21.13 | 21.13 | 20.41 | 20.66 | 550,408 | -0.29(-1.38%) |
Sep 02, 2022 | 21.37 | 21.55 | 20.72 | 20.95 | 301,542 | +0.01(+0.05%) |
Sep 01, 2022 | 20.60 | 20.97 | 20.39 | 20.94 | 409,609 | +0.12(+0.58%) |
Aug 31, 2022 | 21.16 | 21.16 | 20.76 | 20.82 | 290,657 | -0.33(-1.56%) |
Aug 30, 2022 | 21.50 | 21.51 | 20.86 | 21.15 | 363,247 | -0.15(-0.70%) |
Aug 29, 2022 | 21.26 | 21.59 | 21.16 | 21.30 | 279,434 | -0.28(-1.30%) |
Aug 26, 2022 | 22.52 | 22.60 | 21.53 | 21.58 | 322,557 | -1.03(-4.56%) |
Aug 25, 2022 | 21.85 | 22.62 | 21.71 | 22.61 | 324,002 | +0.91(+4.19%) |
Aug 24, 2022 | 21.51 | 21.96 | 21.47 | 21.70 | 239,188 | +0.01(+0.05%) |
Aug 23, 2022 | 21.63 | 22.08 | 21.55 | 21.69 | 274,761 | -0.04(-0.18%) |
Aug 22, 2022 | 22.01 | 22.04 | 21.62 | 21.73 | 384,093 | -0.75(-3.34%) |
Aug 19, 2022 | 22.90 | 22.90 | 22.34 | 22.48 | 337,266 | -0.55(-2.39%) |
Aug 18, 2022 | 22.76 | 23.22 | 22.76 | 23.03 | 260,484 | +0.34(+1.50%) |
Aug 17, 2022 | 23.11 | 23.11 | 22.58 | 22.69 | 262,814 | -0.87(-3.69%) |
Aug 16, 2022 | 23.25 | 23.68 | 23.06 | 23.56 | 400,596 | +0.04(+0.17%) |
Aug 15, 2022 | 23.41 | 23.57 | 23.22 | 23.52 | 960,952 | -0.21(-0.88%) |
Aug 12, 2022 | 23.50 | 23.75 | 23.16 | 23.73 | 453,671 | +0.45(+1.93%) |
Aug 11, 2022 | 23.11 | 23.84 | 23.02 | 23.28 | 352,022 | +0.47(+2.06%) |
Aug 10, 2022 | 22.95 | 23.43 | 22.78 | 22.81 | 505,421 | +0.56(+2.52%) |
Aug 09, 2022 | 22.80 | 22.80 | 21.99 | 22.25 | 467,385 | -0.82(-3.55%) |
Aug 08, 2022 | 22.88 | 23.44 | 22.88 | 23.07 | 388,977 | +0.18(+0.79%) |
Aug 05, 2022 | 23.00 | 23.08 | 21.97 | 22.89 | 749,797 | +0.23(+1.02%) |
Aug 04, 2022 | 22.66 | 23.03 | 22.61 | 22.66 | 334,250 | -0.14(-0.61%) |
Aug 03, 2022 | 22.80 | 23.00 | 22.45 | 22.80 | 414,420 | +0.20(+0.88%) |
Aug 02, 2022 | 22.57 | 23.05 | 22.35 | 22.60 | 248,165 | -0.18(-0.79%) |
Aug 01, 2022 | 22.13 | 22.94 | 22.02 | 22.78 | 442,924 | +0.27(+1.20%) |
Jul 29, 2022 | 22.01 | 22.55 | 21.88 | 22.51 | 572,749 | +0.67(+3.07%) |
Jul 28, 2022 | 21.60 | 22.11 | 21.41 | 21.84 | 832,213 | +0.26(+1.20%) |
Jul 27, 2022 | 21.34 | 21.71 | 21.07 | 21.58 | 384,436 | +0.40(+1.89%) |
Jul 26, 2022 | 21.36 | 21.64 | 21.08 | 21.18 | 351,303 | -0.38(-1.76%) |
Jul 25, 2022 | 21.76 | 21.87 | 21.42 | 21.56 | 297,421 | -0.02(-0.09%) |
Jul 22, 2022 | 22.00 | 22.09 | 21.25 | 21.58 | 463,709 | -0.29(-1.33%) |
Jul 21, 2022 | 21.29 | 21.87 | 21.08 | 21.87 | 426,995 | +0.05(+0.23%) |
Jul 20, 2022 | 21.06 | 21.87 | 20.99 | 21.82 | 504,431 | +0.80(+3.81%) |
Jul 19, 2022 | 20.64 | 21.23 | 20.59 | 21.02 | 771,051 | +0.82(+4.06%) |
Jul 18, 2022 | 20.76 | 20.92 | 20.14 | 20.20 | 470,274 | -0.27(-1.32%) |
Jul 15, 2022 | 20.41 | 20.60 | 20.02 | 20.47 | 519,698 | +0.47(+2.35%) |
Jul 14, 2022 | 19.74 | 20.43 | 19.43 | 20.00 | 411,838 | -0.29(-1.43%) |
Jul 13, 2022 | 19.79 | 20.54 | 19.67 | 20.29 | 607,019 | +0.21(+1.05%) |
Jul 12, 2022 | 19.90 | 20.46 | 19.90 | 20.08 | 426,460 | +0.07(+0.35%) |
Jul 11, 2022 | 20.01 | 20.39 | 19.93 | 20.01 | 470,585 | -0.33(-1.62%) |
Jul 08, 2022 | 20.34 | 20.68 | 19.84 | 20.34 | 409,871 | +0.07(+0.35%) |
Jul 07, 2022 | 19.54 | 20.38 | 19.54 | 20.27 | 512,041 | +0.92(+4.75%) |
Jul 06, 2022 | 19.52 | 19.96 | 18.91 | 19.35 | 427,090 | -0.25(-1.28%) |
Jul 05, 2022 | 18.86 | 19.63 | 18.36 | 19.60 | 892,882 | +0.26(+1.34%) |
Jul 01, 2022 | 19.30 | 19.75 | 19.01 | 19.34 | 754,006 | -0.08(-0.41%) |
Jun 30, 2022 | 19.03 | 19.75 | 18.85 | 19.42 | 617,119 | +0.05(+0.26%) |
Jun 29, 2022 | 19.64 | 19.64 | 18.88 | 19.37 | 588,288 | -0.34(-1.73%) |
Jun 28, 2022 | 21.04 | 21.43 | 19.69 | 19.71 | 486,405 | -1.31(-6.23%) |
Jun 27, 2022 | 20.65 | 21.25 | 20.48 | 21.02 | 565,022 | +0.57(+2.79%) |
Jun 24, 2022 | 19.66 | 20.69 | 19.66 | 20.45 | 1,504,261 | +0.88(+4.50%) |
Jun 23, 2022 | 19.38 | 19.76 | 19.24 | 19.57 | 467,857 | +0.08(+0.41%) |
Jun 22, 2022 | 19.36 | 19.74 | 19.15 | 19.49 | 582,219 | -0.29(-1.47%) |
Jun 21, 2022 | 20.43 | 20.64 | 19.74 | 19.78 | 714,291 | -0.11(-0.55%) |
Jun 17, 2022 | 19.90 | 20.00 | 19.27 | 19.89 | 1,266,672 | +0.22(+1.12%) |
Jun 16, 2022 | 20.45 | 20.45 | 19.40 | 19.67 | 860,736 | -1.52(-7.17%) |
Jun 15, 2022 | 21.25 | 21.60 | 20.68 | 21.19 | 615,846 | +0.27(+1.29%) |
Jun 14, 2022 | 20.82 | 21.14 | 20.64 | 20.92 | 602,364 | +0.16(+0.77%) |
Jun 13, 2022 | 21.19 | 21.38 | 20.25 | 20.76 | 875,279 | -1.23(-5.59%) |
Jun 10, 2022 | 22.90 | 22.93 | 21.78 | 21.99 | 487,104 | -1.46(-6.23%) |
Jun 09, 2022 | 23.68 | 23.78 | 23.39 | 23.45 | 442,442 | -0.24(-1.01%) |
Jun 08, 2022 | 24.12 | 24.25 | 23.52 | 23.69 | 421,298 | -0.74(-3.03%) |
Jun 07, 2022 | 24.06 | 24.56 | 24.02 | 24.43 | 372,877 | +0.06(+0.25%) |
Jun 06, 2022 | 24.74 | 24.77 | 24.05 | 24.37 | 417,961 | +0.14(+0.58%) |
Jun 03, 2022 | 23.86 | 24.38 | 23.60 | 24.23 | 471,356 | +0.19(+0.79%) |
Jun 02, 2022 | 23.62 | 24.09 | 23.52 | 24.04 | 420,548 | +0.66(+2.82%) |
Jun 01, 2022 | 23.59 | 23.91 | 22.97 | 23.38 | 488,869 | -0.24(-1.02%) |
May 31, 2022 | 23.84 | 24.22 | 23.35 | 23.62 | 765,646 | -0.71(-2.92%) |
May 27, 2022 | 23.95 | 24.55 | 23.60 | 24.33 | 369,745 | +0.63(+2.66%) |
May 26, 2022 | 23.28 | 23.87 | 23.23 | 23.70 | 416,462 | +0.58(+2.51%) |
May 25, 2022 | 21.97 | 23.23 | 21.97 | 23.12 | 483,288 | +0.83(+3.72%) |
May 24, 2022 | 22.61 | 22.63 | 21.41 | 22.29 | 615,123 | -0.40(-1.76%) |
May 23, 2022 | 23.05 | 23.05 | 22.40 | 22.69 | 529,998 | -0.25(-1.09%) |
May 20, 2022 | 23.41 | 23.57 | 22.22 | 22.94 | 513,950 | -0.21(-0.91%) |
May 19, 2022 | 22.81 | 23.65 | 22.81 | 23.15 | 624,458 | -0.05(-0.22%) |
May 18, 2022 | 23.45 | 24.16 | 23.08 | 23.20 | 726,311 | -0.46(-1.94%) |
May 17, 2022 | 23.18 | 23.86 | 23.18 | 23.66 | 441,077 | +1.03(+4.55%) |
May 16, 2022 | 22.88 | 22.93 | 22.35 | 22.63 | 397,566 | -0.53(-2.29%) |
May 13, 2022 | 22.55 | 23.41 | 22.51 | 23.16 | 535,549 | +0.96(+4.32%) |
May 12, 2022 | 21.50 | 22.24 | 21.34 | 22.20 | 679,122 | +0.69(+3.21%) |
May 11, 2022 | 22.31 | 22.63 | 21.42 | 21.51 | 632,965 | -0.75(-3.37%) |
May 10, 2022 | 24.12 | 24.34 | 21.86 | 22.26 | 798,976 | -1.71(-7.13%) |
May 09, 2022 | 23.86 | 24.38 | 23.51 | 23.97 | 751,323 | -0.51(-2.08%) |
May 06, 2022 | 24.83 | 24.87 | 23.96 | 24.48 | 1,071,599 | -0.56(-2.24%) |
May 05, 2022 | 25.47 | 25.71 | 24.59 | 25.04 | 994,330 | -0.99(-3.80%) |
May 04, 2022 | 25.31 | 27.00 | 24.31 | 26.03 | 1,098,595 | +2.40(+10.16%) |
May 03, 2022 | 23.26 | 24.10 | 23.13 | 23.63 | 856,119 | +0.29(+1.24%) |