Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 13.93 | 14.12 | 13.29 | 13.30 | 246,513 | -0.35(-2.55%) |
May 05, 2023 | 13.30 | 13.73 | 13.26 | 13.65 | 277,082 | +0.65(+5.00%) |
May 04, 2023 | 13.23 | 13.43 | 12.34 | 13.00 | 264,185 | -0.46(-3.43%) |
May 03, 2023 | 13.86 | 14.18 | 13.41 | 13.46 | 263,416 | -0.35(-2.54%) |
May 02, 2023 | 14.49 | 14.63 | 13.79 | 13.81 | 282,059 | -0.67(-4.60%) |
May 01, 2023 | 14.45 | 14.88 | 14.42 | 14.48 | 232,887 | -0.46(-3.09%) |
Apr 28, 2023 | 15.04 | 15.44 | 14.91 | 14.94 | 206,189 | -0.12(-0.80%) |
Apr 27, 2023 | 15.04 | 15.46 | 14.83 | 15.06 | 178,825 | +0.18(+1.24%) |
Apr 26, 2023 | 15.72 | 16.00 | 14.61 | 14.88 | 235,188 | -1.05(-6.62%) |
Apr 25, 2023 | 16.39 | 17.06 | 15.90 | 15.93 | 175,806 | -0.61(-3.69%) |
Apr 24, 2023 | 16.63 | 16.90 | 16.51 | 16.54 | 194,279 | -0.21(-1.27%) |
Apr 21, 2023 | 16.74 | 16.78 | 16.51 | 16.76 | 164,740 | +0.04(+0.22%) |
Apr 20, 2023 | 16.77 | 16.89 | 16.56 | 16.72 | 112,474 | -0.18(-1.09%) |
Apr 19, 2023 | 16.57 | 17.06 | 16.39 | 16.90 | 142,138 | +0.43(+2.58%) |
Apr 18, 2023 | 16.92 | 16.92 | 16.37 | 16.48 | 99,722 | -0.34(-2.03%) |
Apr 17, 2023 | 16.42 | 16.82 | 16.28 | 16.82 | 271,116 | +0.37(+2.25%) |
Apr 14, 2023 | 17.00 | 17.01 | 16.35 | 16.45 | 114,361 | -0.34(-2.04%) |
Apr 13, 2023 | 16.58 | 16.89 | 16.50 | 16.79 | 101,017 | +0.28(+1.68%) |
Apr 12, 2023 | 16.83 | 16.95 | 16.46 | 16.52 | 94,345 | -0.21(-1.27%) |
Apr 11, 2023 | 16.91 | 16.97 | 16.65 | 16.73 | 103,997 | -0.18(-1.04%) |
Apr 10, 2023 | 16.84 | 17.21 | 16.84 | 16.90 | 204,090 | -0.03(-0.16%) |
Apr 06, 2023 | 16.59 | 16.96 | 16.59 | 16.93 | 136,100 | +0.31(+1.89%) |
Apr 05, 2023 | 16.52 | 16.71 | 16.36 | 16.62 | 168,927 | -0.02(-0.11%) |
Apr 04, 2023 | 17.05 | 17.10 | 16.44 | 16.64 | 152,135 | -0.41(-2.39%) |
Apr 03, 2023 | 17.16 | 17.25 | 16.86 | 17.04 | 155,022 | -0.13(-0.75%) |
Mar 31, 2023 | 17.02 | 17.20 | 16.87 | 17.17 | 188,918 | +0.21(+1.25%) |
Mar 30, 2023 | 17.62 | 17.75 | 16.87 | 16.96 | 218,458 | -0.50(-2.86%) |
Mar 29, 2023 | 17.67 | 17.74 | 17.31 | 17.46 | 169,025 | -0.08(-0.47%) |
Mar 28, 2023 | 17.75 | 17.93 | 17.42 | 17.54 | 350,621 | -0.22(-1.25%) |
Mar 27, 2023 | 17.62 | 18.08 | 17.62 | 17.76 | 248,426 | +0.45(+2.62%) |
Mar 24, 2023 | 16.83 | 17.43 | 16.77 | 17.31 | 454,172 | +0.23(+1.35%) |
Mar 23, 2023 | 18.05 | 18.24 | 17.04 | 17.08 | 204,865 | -0.62(-3.50%) |
Mar 22, 2023 | 18.56 | 18.59 | 17.68 | 17.70 | 238,161 | -0.84(-4.54%) |
Mar 21, 2023 | 18.60 | 19.33 | 18.29 | 18.54 | 471,019 | +0.68(+3.83%) |
Mar 20, 2023 | 18.03 | 18.65 | 17.81 | 17.86 | 346,422 | +0.04(+0.21%) |
Mar 17, 2023 | 18.88 | 19.29 | 17.76 | 17.82 | 1,589,719 | -1.35(-7.04%) |
Mar 16, 2023 | 17.79 | 19.51 | 17.62 | 19.17 | 327,375 | +0.93(+5.12%) |
Mar 15, 2023 | 17.57 | 18.50 | 17.52 | 18.24 | 487,004 | -0.14(-0.75%) |
Mar 14, 2023 | 19.48 | 21.33 | 18.24 | 18.37 | 638,986 | -0.15(-0.80%) |
Mar 13, 2023 | 18.86 | 19.58 | 17.91 | 18.52 | 625,506 | -1.31(-6.62%) |
Mar 10, 2023 | 19.63 | 20.14 | 19.00 | 19.83 | 266,347 | -0.18(-0.88%) |
Mar 09, 2023 | 21.05 | 21.09 | 19.93 | 20.01 | 219,270 | -1.22(-5.75%) |
Mar 08, 2023 | 21.18 | 21.33 | 20.87 | 21.23 | 174,371 | +0.15(+0.70%) |
Mar 07, 2023 | 21.33 | 21.33 | 20.98 | 21.08 | 160,186 | -0.30(-1.38%) |
Mar 06, 2023 | 21.68 | 21.68 | 21.17 | 21.38 | 183,033 | -0.30(-1.37%) |
Mar 03, 2023 | 21.56 | 21.75 | 21.36 | 21.67 | 109,484 | +0.20(+0.95%) |
Mar 02, 2023 | 21.62 | 21.62 | 21.24 | 21.47 | 134,543 | -0.32(-1.49%) |
Mar 01, 2023 | 21.78 | 21.92 | 21.67 | 21.80 | 143,177 | -0.05(-0.21%) |
Feb 28, 2023 | 22.00 | 22.11 | 21.80 | 21.84 | 184,999 | -0.11(-0.51%) |
Feb 27, 2023 | 22.31 | 22.34 | 21.88 | 21.95 | 105,393 | -0.21(-0.96%) |
Feb 24, 2023 | 22.19 | 22.31 | 21.98 | 22.16 | 103,165 | -0.21(-0.95%) |
Feb 23, 2023 | 22.18 | 22.46 | 22.14 | 22.38 | 218,184 | +0.33(+1.51%) |
Feb 22, 2023 | 22.23 | 22.31 | 21.90 | 22.04 | 210,725 | -0.08(-0.38%) |
Feb 21, 2023 | 21.89 | 22.16 | 21.80 | 22.13 | 285,061 | +0.05(+0.21%) |
Feb 17, 2023 | 21.96 | 22.32 | 21.69 | 22.08 | 537,701 | +0.25(+1.14%) |
Feb 16, 2023 | 21.92 | 22.09 | 21.79 | 21.83 | 173,832 | -0.30(-1.34%) |
Feb 15, 2023 | 21.75 | 22.25 | 21.72 | 22.13 | 101,096 | +0.20(+0.93%) |
Feb 14, 2023 | 22.15 | 22.20 | 21.81 | 21.92 | 190,955 | -0.27(-1.21%) |
Feb 13, 2023 | 21.83 | 22.24 | 21.83 | 22.19 | 136,964 | +0.33(+1.52%) |
Feb 10, 2023 | 21.81 | 22.02 | 21.56 | 21.86 | 245,238 | +0.16(+0.72%) |
Feb 09, 2023 | 22.05 | 22.14 | 21.68 | 21.70 | 196,575 | -0.17(-0.76%) |
Feb 08, 2023 | 21.97 | 22.11 | 21.86 | 21.87 | 158,342 | -0.27(-1.21%) |
Feb 07, 2023 | 21.80 | 22.27 | 21.68 | 22.14 | 284,798 | +0.21(+0.97%) |
Feb 06, 2023 | 22.21 | 22.30 | 21.77 | 21.92 | 122,814 | -0.38(-1.70%) |
Feb 03, 2023 | 21.95 | 22.34 | 21.72 | 22.30 | 158,226 | +0.24(+1.09%) |
Feb 02, 2023 | 21.71 | 22.14 | 21.71 | 22.06 | 131,862 | +0.38(+1.73%) |
Feb 01, 2023 | 21.16 | 21.95 | 21.14 | 21.69 | 227,414 | +0.38(+1.76%) |
Jan 31, 2023 | 21.11 | 21.46 | 20.91 | 21.31 | 254,493 | +0.32(+1.53%) |
Jan 30, 2023 | 21.11 | 21.26 | 20.89 | 20.99 | 137,018 | -0.18(-0.86%) |
Jan 27, 2023 | 21.08 | 21.25 | 20.86 | 21.18 | 176,233 | +0.08(+0.39%) |
Jan 26, 2023 | 20.95 | 21.18 | 20.74 | 21.09 | 171,079 | +0.15(+0.70%) |
Jan 25, 2023 | 21.96 | 21.96 | 20.40 | 20.95 | 447,496 | -1.51(-6.72%) |
Jan 24, 2023 | 22.54 | 22.64 | 22.26 | 22.46 | 86,751 | -0.06(-0.28%) |
Jan 23, 2023 | 22.47 | 22.74 | 22.38 | 22.52 | 216,270 | +0.05(+0.24%) |
Jan 20, 2023 | 22.40 | 22.52 | 22.16 | 22.47 | 179,217 | +0.31(+1.40%) |
Jan 19, 2023 | 21.96 | 22.21 | 21.89 | 22.15 | 121,908 | +0.05(+0.21%) |
Jan 18, 2023 | 22.73 | 22.80 | 22.08 | 22.11 | 101,642 | -0.77(-3.36%) |
Jan 17, 2023 | 23.11 | 23.21 | 22.71 | 22.88 | 108,052 | -0.30(-1.30%) |
Jan 13, 2023 | 22.96 | 23.30 | 22.63 | 23.18 | 172,713 | -0.05(-0.20%) |
Jan 12, 2023 | 22.83 | 23.34 | 22.82 | 23.23 | 374,229 | +0.58(+2.55%) |
Jan 11, 2023 | 22.44 | 22.69 | 22.31 | 22.65 | 301,262 | +0.31(+1.39%) |
Jan 10, 2023 | 22.15 | 22.46 | 22.07 | 22.34 | 101,912 | +0.14(+0.62%) |
Jan 09, 2023 | 22.70 | 22.70 | 22.07 | 22.20 | 190,685 | -0.36(-1.58%) |
Jan 06, 2023 | 22.32 | 22.60 | 22.32 | 22.56 | 91,285 | +0.41(+1.86%) |
Jan 05, 2023 | 22.31 | 22.31 | 22.02 | 22.15 | 94,472 | -0.35(-1.55%) |
Jan 04, 2023 | 22.51 | 22.96 | 22.29 | 22.49 | 126,431 | -0.01(-0.04%) |
Jan 03, 2023 | 22.67 | 22.85 | 22.26 | 22.50 | 140,615 | -0.15(-0.65%) |
Dec 30, 2022 | 22.59 | 22.86 | 22.59 | 22.65 | 110,957 | -0.05(-0.20%) |
Dec 29, 2022 | 22.26 | 22.73 | 22.26 | 22.69 | 128,574 | +0.40(+1.81%) |
Dec 28, 2022 | 22.70 | 22.79 | 22.27 | 22.29 | 78,124 | -0.43(-1.89%) |
Dec 27, 2022 | 22.75 | 23.02 | 22.55 | 22.72 | 99,377 | +0.10(+0.45%) |
Dec 23, 2022 | 22.45 | 22.73 | 22.42 | 22.62 | 83,624 | +0.19(+0.86%) |
Dec 22, 2022 | 22.54 | 22.56 | 22.12 | 22.43 | 91,041 | -0.22(-0.97%) |
Dec 21, 2022 | 22.38 | 22.76 | 22.31 | 22.65 | 136,773 | +0.45(+2.02%) |
Dec 20, 2022 | 22.39 | 22.57 | 22.18 | 22.20 | 164,942 | -0.11(-0.49%) |
Dec 19, 2022 | 21.99 | 22.46 | 21.77 | 22.31 | 221,795 | +0.49(+2.27%) |
Dec 16, 2022 | 21.95 | 22.05 | 21.72 | 21.82 | 887,835 | -0.28(-1.28%) |
Dec 15, 2022 | 22.26 | 22.41 | 21.99 | 22.10 | 170,673 | -0.42(-1.87%) |
Dec 14, 2022 | 22.97 | 23.22 | 22.37 | 22.52 | 155,896 | -0.54(-2.34%) |
Dec 13, 2022 | 23.70 | 23.75 | 22.68 | 23.06 | 212,299 | -0.19(-0.83%) |
Dec 12, 2022 | 23.05 | 23.45 | 22.82 | 23.25 | 125,513 | +0.21(+0.91%) |
Dec 09, 2022 | 22.93 | 23.10 | 22.83 | 23.04 | 106,498 | +0.10(+0.44%) |
Dec 08, 2022 | 22.87 | 23.14 | 22.75 | 22.94 | 118,098 | +0.14(+0.60%) |
Dec 07, 2022 | 22.83 | 23.03 | 22.68 | 22.80 | 144,782 | -0.11(-0.48%) |
Dec 06, 2022 | 23.13 | 23.17 | 22.71 | 22.91 | 203,116 | -0.18(-0.79%) |
Dec 05, 2022 | 24.30 | 24.41 | 22.98 | 23.10 | 140,299 | -1.46(-5.96%) |
Dec 02, 2022 | 24.17 | 24.62 | 24.17 | 24.56 | 66,048 | +0.10(+0.41%) |
Dec 01, 2022 | 24.74 | 24.81 | 24.24 | 24.46 | 92,952 | -0.29(-1.18%) |
Nov 30, 2022 | 24.49 | 24.76 | 23.91 | 24.75 | 175,501 | +0.22(+0.90%) |
Nov 29, 2022 | 24.34 | 24.63 | 24.34 | 24.53 | 86,688 | +0.20(+0.83%) |
Nov 28, 2022 | 24.29 | 24.61 | 24.24 | 24.33 | 134,030 | -0.22(-0.89%) |
Nov 25, 2022 | 24.15 | 24.59 | 24.11 | 24.55 | 118,178 | +0.39(+1.63%) |
Nov 23, 2022 | 24.02 | 24.23 | 24.02 | 24.16 | 84,059 | +0.05(+0.23%) |
Nov 22, 2022 | 23.95 | 24.24 | 23.81 | 24.10 | 121,679 | +0.22(+0.92%) |
Nov 21, 2022 | 23.84 | 24.05 | 23.76 | 23.88 | 90,534 | +0.02(+0.08%) |
Nov 18, 2022 | 24.19 | 24.37 | 23.82 | 23.87 | 118,370 | +0.17(+0.73%) |
Nov 17, 2022 | 23.62 | 23.95 | 23.46 | 23.69 | 96,972 | -0.15(-0.61%) |
Nov 16, 2022 | 23.92 | 23.99 | 23.62 | 23.84 | 82,370 | -0.16(-0.69%) |
Nov 15, 2022 | 23.90 | 24.40 | 23.90 | 24.00 | 143,214 | +0.31(+1.31%) |
Nov 14, 2022 | 24.03 | 24.09 | 23.67 | 23.69 | 159,106 | -0.39(-1.63%) |
Nov 11, 2022 | 24.71 | 24.72 | 24.02 | 24.09 | 145,718 | -0.48(-1.94%) |
Nov 10, 2022 | 24.05 | 24.74 | 23.63 | 24.56 | 188,502 | +1.16(+4.97%) |
Nov 09, 2022 | 23.76 | 23.85 | 23.34 | 23.40 | 125,173 | -0.47(-1.96%) |
Nov 08, 2022 | 24.02 | 24.18 | 23.80 | 23.87 | 86,250 | -0.12(-0.50%) |
Nov 07, 2022 | 24.23 | 24.35 | 23.88 | 23.99 | 164,482 | -0.05(-0.23%) |
Nov 04, 2022 | 23.50 | 24.05 | 23.44 | 24.04 | 79,405 | +0.83(+3.59%) |
Nov 03, 2022 | 23.33 | 23.42 | 22.94 | 23.21 | 106,583 | -0.23(-0.97%) |
Nov 02, 2022 | 24.02 | 24.13 | 23.36 | 23.43 | 153,710 | -0.60(-2.49%) |
Nov 01, 2022 | 24.27 | 24.41 | 23.97 | 24.03 | 219,946 | -0.24(-0.97%) |
Oct 31, 2022 | 24.29 | 24.48 | 24.08 | 24.27 | 187,573 | -0.21(-0.85%) |
Oct 28, 2022 | 24.00 | 24.50 | 23.85 | 24.48 | 207,390 | +0.70(+2.93%) |
Oct 27, 2022 | 24.15 | 24.38 | 23.75 | 23.78 | 153,930 | -0.18(-0.76%) |
Oct 26, 2022 | 23.81 | 24.78 | 23.62 | 23.96 | 287,348 | +0.91(+3.93%) |
Oct 25, 2022 | 22.95 | 23.48 | 22.89 | 23.05 | 149,913 | +0.11(+0.47%) |
Oct 24, 2022 | 22.85 | 23.08 | 22.74 | 22.94 | 130,891 | +0.33(+1.44%) |
Oct 21, 2022 | 22.52 | 22.83 | 22.25 | 22.62 | 138,908 | +0.36(+1.63%) |
Oct 20, 2022 | 22.84 | 23.01 | 22.09 | 22.26 | 143,979 | -0.58(-2.54%) |
Oct 19, 2022 | 22.81 | 23.11 | 22.55 | 22.84 | 168,334 | -0.17(-0.75%) |
Oct 18, 2022 | 23.62 | 23.65 | 22.88 | 23.01 | 100,241 | -0.24(-1.01%) |
Oct 17, 2022 | 23.08 | 23.30 | 22.93 | 23.24 | 114,559 | +0.56(+2.48%) |
Oct 14, 2022 | 23.02 | 23.39 | 22.55 | 22.68 | 104,357 | -0.41(-1.77%) |
Oct 13, 2022 | 21.53 | 23.13 | 21.39 | 23.09 | 134,710 | +1.26(+5.77%) |
Oct 12, 2022 | 21.78 | 22.00 | 21.43 | 21.83 | 147,985 | +0.01(+0.04%) |
Oct 11, 2022 | 21.73 | 21.97 | 21.49 | 21.82 | 111,747 | +0.14(+0.67%) |
Oct 10, 2022 | 21.54 | 22.00 | 21.54 | 21.68 | 89,894 | +0.18(+0.84%) |
Oct 07, 2022 | 22.28 | 22.29 | 21.47 | 21.49 | 135,210 | -0.87(-3.89%) |
Oct 06, 2022 | 22.51 | 22.55 | 22.26 | 22.36 | 99,008 | -0.23(-1.00%) |
Oct 05, 2022 | 22.46 | 22.75 | 22.35 | 22.59 | 66,955 | -0.14(-0.60%) |
Oct 04, 2022 | 22.11 | 22.78 | 22.11 | 22.73 | 111,801 | +0.88(+4.02%) |
Oct 03, 2022 | 21.79 | 22.04 | 21.54 | 21.85 | 135,981 | +0.39(+1.82%) |
Sep 30, 2022 | 21.40 | 21.85 | 21.33 | 21.46 | 207,590 | +0.01(+0.04%) |
Sep 29, 2022 | 21.36 | 21.48 | 21.11 | 21.45 | 231,608 | -0.06(-0.30%) |
Sep 28, 2022 | 21.23 | 21.78 | 21.06 | 21.51 | 239,418 | +0.28(+1.32%) |
Sep 27, 2022 | 21.26 | 21.59 | 21.07 | 21.23 | 111,372 | -0.04(-0.17%) |
Sep 26, 2022 | 21.47 | 21.72 | 21.24 | 21.27 | 135,771 | -0.33(-1.51%) |
Sep 23, 2022 | 21.74 | 21.74 | 21.31 | 21.59 | 126,557 | -0.37(-1.69%) |
Sep 22, 2022 | 22.49 | 22.49 | 21.81 | 21.97 | 224,589 | -0.53(-2.34%) |
Sep 21, 2022 | 22.88 | 22.96 | 22.49 | 22.49 | 147,479 | -0.18(-0.80%) |
Sep 20, 2022 | 22.44 | 22.73 | 22.35 | 22.67 | 134,493 | +0.16(+0.72%) |
Sep 19, 2022 | 21.94 | 22.62 | 21.94 | 22.51 | 132,265 | +0.23(+1.02%) |
Sep 16, 2022 | 21.88 | 22.31 | 21.49 | 22.28 | 454,320 | +0.28(+1.28%) |
Sep 15, 2022 | 21.74 | 22.13 | 21.74 | 22.00 | 102,527 | +0.28(+1.29%) |
Sep 14, 2022 | 21.75 | 21.83 | 21.51 | 21.72 | 141,081 | -0.03(-0.13%) |
Sep 13, 2022 | 22.18 | 22.24 | 21.60 | 21.75 | 131,181 | -0.78(-3.46%) |
Sep 12, 2022 | 22.40 | 22.57 | 22.28 | 22.53 | 135,595 | +0.19(+0.85%) |
Sep 09, 2022 | 22.29 | 22.51 | 22.23 | 22.34 | 100,256 | +0.24(+1.07%) |
Sep 08, 2022 | 21.68 | 22.25 | 21.46 | 22.10 | 150,210 | +0.32(+1.46%) |
Sep 07, 2022 | 21.55 | 21.82 | 21.38 | 21.78 | 186,162 | +0.16(+0.75%) |
Sep 06, 2022 | 22.06 | 23.00 | 21.36 | 21.62 | 275,890 | -0.34(-1.53%) |
Sep 02, 2022 | 22.20 | 22.42 | 21.82 | 21.96 | 186,773 | -0.11(-0.49%) |
Sep 01, 2022 | 22.35 | 22.35 | 21.86 | 22.07 | 136,072 | -0.34(-1.50%) |
Aug 31, 2022 | 22.52 | 22.64 | 22.31 | 22.40 | 247,258 | -0.21(-0.92%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.45 | 22.61 | 69,944 | -0.09(-0.40%) |
Aug 29, 2022 | 23.07 | 23.07 | 22.68 | 22.70 | 72,580 | -0.42(-1.80%) |
Aug 26, 2022 | 23.57 | 23.63 | 23.10 | 23.12 | 81,200 | -0.45(-1.92%) |
Aug 25, 2022 | 23.24 | 23.65 | 23.16 | 23.57 | 119,912 | +0.44(+1.92%) |
Aug 24, 2022 | 23.22 | 23.35 | 22.99 | 23.13 | 62,045 | -0.11(-0.47%) |
Aug 23, 2022 | 23.50 | 23.71 | 23.23 | 23.23 | 63,370 | -0.15(-0.66%) |
Aug 22, 2022 | 23.60 | 23.70 | 23.32 | 23.39 | 82,644 | -0.52(-2.16%) |
Aug 19, 2022 | 24.00 | 24.10 | 23.75 | 23.91 | 137,221 | -0.31(-1.27%) |
Aug 18, 2022 | 24.36 | 24.45 | 24.14 | 24.21 | 53,337 | -0.15(-0.63%) |
Aug 17, 2022 | 24.52 | 24.52 | 24.12 | 24.37 | 150,473 | -0.19(-0.77%) |
Aug 16, 2022 | 24.49 | 24.66 | 24.15 | 24.56 | 307,381 | +0.13(+0.52%) |
Aug 15, 2022 | 24.15 | 24.43 | 23.93 | 24.43 | 130,083 | +0.15(+0.63%) |
Aug 12, 2022 | 24.24 | 24.37 | 24.04 | 24.28 | 270,557 | +0.17(+0.71%) |
Aug 11, 2022 | 24.05 | 24.10 | 23.88 | 24.10 | 111,172 | +0.33(+1.37%) |
Aug 10, 2022 | 23.87 | 24.05 | 23.77 | 23.78 | 127,251 | +0.21(+0.88%) |
Aug 09, 2022 | 23.15 | 23.60 | 23.09 | 23.57 | 130,976 | +0.32(+1.36%) |
Aug 08, 2022 | 23.37 | 23.45 | 23.14 | 23.25 | 85,827 | +0.05(+0.20%) |
Aug 05, 2022 | 23.01 | 23.35 | 22.98 | 23.21 | 144,627 | +0.21(+0.91%) |
Aug 04, 2022 | 22.93 | 23.03 | 22.73 | 23.00 | 128,478 | +0.05(+0.23%) |
Aug 03, 2022 | 22.93 | 23.17 | 22.77 | 22.94 | 148,855 | +0.06(+0.27%) |
Aug 02, 2022 | 23.49 | 23.57 | 22.88 | 22.88 | 145,876 | -0.61(-2.60%) |
Aug 01, 2022 | 22.79 | 23.66 | 22.66 | 23.49 | 240,790 | +0.82(+3.60%) |
Jul 29, 2022 | 22.47 | 22.80 | 22.42 | 22.68 | 172,623 | +0.26(+1.16%) |
Jul 28, 2022 | 22.58 | 22.65 | 22.24 | 22.42 | 163,027 | -0.20(-0.87%) |
Jul 27, 2022 | 21.98 | 23.02 | 21.98 | 22.61 | 254,862 | +1.27(+5.97%) |
Jul 26, 2022 | 21.20 | 21.66 | 21.07 | 21.34 | 86,268 | -0.15(-0.71%) |
Jul 25, 2022 | 21.18 | 21.62 | 21.18 | 21.49 | 213,392 | +0.43(+2.05%) |
Jul 22, 2022 | 21.25 | 21.37 | 20.85 | 21.06 | 88,235 | -0.34(-1.59%) |
Jul 21, 2022 | 21.12 | 21.43 | 20.93 | 21.40 | 96,749 | +0.07(+0.34%) |
Jul 20, 2022 | 21.12 | 21.39 | 20.98 | 21.33 | 98,559 | +0.02(+0.08%) |
Jul 19, 2022 | 20.63 | 21.46 | 20.62 | 21.31 | 162,486 | +0.88(+4.30%) |
Jul 18, 2022 | 20.40 | 20.67 | 20.34 | 20.43 | 59,167 | +0.29(+1.43%) |
Jul 15, 2022 | 19.78 | 20.29 | 19.69 | 20.15 | 151,474 | +0.69(+3.55%) |
Jul 14, 2022 | 19.43 | 19.54 | 19.16 | 19.45 | 108,458 | -0.36(-1.81%) |
Jul 13, 2022 | 20.07 | 20.07 | 19.72 | 19.81 | 96,885 | -0.34(-1.69%) |
Jul 12, 2022 | 20.09 | 20.36 | 20.02 | 20.15 | 128,408 | -0.06(-0.31%) |
Jul 11, 2022 | 20.22 | 20.31 | 20.06 | 20.22 | 85,307 | -0.11(-0.53%) |
Jul 08, 2022 | 20.41 | 20.41 | 20.06 | 20.32 | 99,272 | -0.03(-0.13%) |
Jul 07, 2022 | 20.54 | 20.65 | 20.29 | 20.35 | 89,530 | +0.00(+0.00%) |
Jul 06, 2022 | 20.50 | 20.74 | 20.20 | 20.35 | 157,392 | -0.30(-1.43%) |
Jul 05, 2022 | 20.07 | 20.66 | 19.94 | 20.65 | 189,230 | +0.22(+1.10%) |
Jul 01, 2022 | 20.04 | 20.51 | 19.97 | 20.42 | 96,421 | +0.29(+1.43%) |
Jun 30, 2022 | 19.80 | 20.45 | 19.59 | 20.14 | 163,034 | +0.05(+0.27%) |
Jun 29, 2022 | 20.41 | 20.41 | 20.00 | 20.08 | 73,421 | -0.23(-1.15%) |
Jun 28, 2022 | 20.49 | 20.79 | 20.26 | 20.32 | 98,968 | -0.10(-0.48%) |
Jun 27, 2022 | 20.50 | 20.61 | 20.23 | 20.41 | 107,740 | +0.13(+0.62%) |
Jun 24, 2022 | 19.74 | 20.41 | 19.74 | 20.29 | 260,893 | +0.57(+2.91%) |
Jun 23, 2022 | 20.08 | 20.24 | 19.48 | 19.71 | 145,662 | -0.37(-1.83%) |
Jun 22, 2022 | 19.78 | 20.28 | 19.73 | 20.08 | 93,577 | +0.06(+0.31%) |
Jun 21, 2022 | 20.00 | 20.25 | 19.71 | 20.02 | 141,989 | +0.39(+2.01%) |
Jun 17, 2022 | 19.47 | 19.89 | 19.47 | 19.62 | 336,243 | +0.31(+1.58%) |
Jun 16, 2022 | 19.64 | 19.92 | 19.25 | 19.32 | 186,037 | -0.71(-3.54%) |
Jun 15, 2022 | 19.80 | 20.30 | 19.80 | 20.03 | 193,360 | +0.32(+1.64%) |
Jun 14, 2022 | 19.36 | 19.73 | 19.36 | 19.71 | 111,625 | +0.38(+1.95%) |
Jun 13, 2022 | 19.39 | 20.11 | 19.24 | 19.33 | 185,732 | -0.48(-2.45%) |
Jun 10, 2022 | 20.19 | 20.30 | 19.64 | 19.81 | 143,463 | -0.73(-3.54%) |
Jun 09, 2022 | 21.01 | 21.11 | 20.53 | 20.54 | 118,221 | -0.48(-2.30%) |
Jun 08, 2022 | 21.26 | 21.31 | 20.98 | 21.02 | 123,368 | -0.45(-2.09%) |
Jun 07, 2022 | 21.28 | 21.54 | 21.23 | 21.47 | 140,887 | +0.03(+0.13%) |
Jun 06, 2022 | 21.52 | 21.55 | 21.33 | 21.45 | 123,828 | +0.09(+0.42%) |
Jun 03, 2022 | 21.47 | 21.47 | 21.21 | 21.36 | 227,398 | -0.13(-0.58%) |
Jun 02, 2022 | 21.19 | 21.53 | 20.90 | 21.48 | 112,600 | +0.32(+1.53%) |