Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.16 | 18.29 | 17.78 | 18.28 | 174,655 | +0.04(+0.22%) |
May 05, 2023 | 17.79 | 18.26 | 17.63 | 18.24 | 176,383 | +0.82(+4.71%) |
May 04, 2023 | 17.47 | 17.94 | 16.57 | 17.42 | 349,360 | -0.04(-0.23%) |
May 03, 2023 | 17.86 | 18.24 | 17.39 | 17.46 | 222,870 | -0.41(-2.29%) |
May 02, 2023 | 18.24 | 18.24 | 17.63 | 17.87 | 166,575 | -0.56(-3.04%) |
May 01, 2023 | 18.23 | 18.51 | 17.98 | 18.43 | 165,281 | +0.17(+0.93%) |
Apr 28, 2023 | 17.87 | 18.45 | 17.14 | 18.26 | 299,319 | +0.32(+1.78%) |
Apr 27, 2023 | 17.22 | 17.94 | 16.94 | 17.94 | 360,383 | +0.95(+5.59%) |
Apr 26, 2023 | 16.35 | 17.10 | 16.19 | 16.99 | 458,201 | +0.71(+4.36%) |
Apr 25, 2023 | 17.04 | 17.16 | 16.26 | 16.28 | 349,033 | -1.00(-5.79%) |
Apr 24, 2023 | 17.06 | 17.30 | 16.98 | 17.28 | 357,130 | +0.17(+0.99%) |
Apr 21, 2023 | 17.21 | 17.42 | 17.04 | 17.11 | 166,392 | -0.11(-0.64%) |
Apr 20, 2023 | 17.20 | 17.46 | 17.11 | 17.22 | 171,026 | -0.24(-1.37%) |
Apr 19, 2023 | 17.77 | 17.84 | 17.10 | 17.46 | 485,854 | -0.62(-3.43%) |
Apr 18, 2023 | 18.66 | 18.66 | 17.86 | 18.08 | 159,409 | -0.46(-2.48%) |
Apr 17, 2023 | 18.14 | 18.61 | 17.93 | 18.54 | 278,319 | +0.47(+2.63%) |
Apr 14, 2023 | 18.67 | 18.70 | 17.66 | 18.07 | 291,301 | -0.61(-3.24%) |
Apr 13, 2023 | 17.81 | 18.72 | 17.76 | 18.67 | 386,162 | +1.06(+6.02%) |
Apr 12, 2023 | 18.62 | 18.62 | 17.57 | 17.61 | 205,609 | -0.72(-3.93%) |
Apr 11, 2023 | 18.06 | 18.47 | 17.82 | 18.33 | 328,885 | +0.42(+2.35%) |
Apr 10, 2023 | 17.51 | 17.95 | 17.32 | 17.91 | 217,305 | +0.26(+1.47%) |
Apr 06, 2023 | 17.77 | 18.29 | 17.37 | 17.65 | 323,602 | -0.19(-1.07%) |
Apr 05, 2023 | 18.67 | 18.69 | 17.59 | 17.84 | 426,711 | -0.97(-5.16%) |
Apr 04, 2023 | 18.97 | 19.29 | 18.64 | 18.81 | 379,239 | -0.20(-1.05%) |
Apr 03, 2023 | 19.36 | 19.99 | 18.75 | 19.01 | 300,102 | -0.35(-1.81%) |
Mar 31, 2023 | 19.51 | 19.85 | 19.11 | 19.36 | 431,039 | -0.04(-0.21%) |
Mar 30, 2023 | 19.86 | 19.97 | 19.37 | 19.40 | 303,656 | -0.21(-1.05%) |
Mar 29, 2023 | 19.28 | 19.76 | 18.90 | 19.61 | 171,925 | +0.70(+3.68%) |
Mar 28, 2023 | 19.05 | 19.18 | 18.45 | 18.91 | 315,060 | -0.14(-0.73%) |
Mar 27, 2023 | 19.34 | 19.37 | 18.70 | 19.05 | 239,095 | -0.10(-0.52%) |
Mar 24, 2023 | 19.07 | 19.72 | 18.80 | 19.15 | 298,875 | -0.14(-0.73%) |
Mar 23, 2023 | 19.17 | 19.71 | 18.97 | 19.29 | 379,639 | +0.39(+2.06%) |
Mar 22, 2023 | 19.08 | 20.00 | 18.89 | 18.90 | 377,499 | -0.13(-0.68%) |
Mar 21, 2023 | 18.50 | 19.09 | 18.22 | 19.03 | 327,286 | +0.82(+4.50%) |
Mar 20, 2023 | 18.61 | 18.61 | 17.79 | 18.21 | 816,757 | -0.37(-1.99%) |
Mar 17, 2023 | 18.50 | 19.00 | 17.96 | 18.58 | 665,479 | -0.13(-0.69%) |
Mar 16, 2023 | 18.85 | 19.14 | 18.59 | 18.71 | 414,771 | -0.34(-1.78%) |
Mar 15, 2023 | 18.12 | 19.16 | 18.12 | 19.05 | 407,008 | +0.20(+1.06%) |
Mar 14, 2023 | 19.29 | 19.54 | 18.66 | 18.85 | 184,254 | +0.20(+1.07%) |
Mar 13, 2023 | 18.85 | 19.11 | 18.38 | 18.65 | 302,734 | -0.63(-3.27%) |
Mar 10, 2023 | 19.92 | 20.41 | 18.79 | 19.28 | 437,869 | -0.56(-2.82%) |
Mar 09, 2023 | 20.45 | 20.58 | 19.60 | 19.84 | 258,826 | -0.65(-3.17%) |
Mar 08, 2023 | 20.44 | 20.96 | 20.17 | 20.49 | 194,098 | +0.01(+0.05%) |
Mar 07, 2023 | 21.06 | 21.12 | 20.29 | 20.48 | 227,872 | -0.64(-3.03%) |
Mar 06, 2023 | 21.50 | 21.99 | 20.98 | 21.12 | 384,603 | -0.46(-2.13%) |
Mar 03, 2023 | 21.02 | 22.00 | 20.76 | 21.58 | 203,188 | +0.80(+3.85%) |
Mar 02, 2023 | 19.71 | 21.05 | 19.71 | 20.78 | 837,516 | +0.70(+3.49%) |
Mar 01, 2023 | 20.50 | 20.59 | 19.81 | 20.08 | 466,214 | -0.42(-2.05%) |
Feb 28, 2023 | 20.68 | 20.85 | 20.20 | 20.50 | 592,444 | -0.16(-0.77%) |
Feb 27, 2023 | 21.06 | 21.44 | 20.60 | 20.66 | 349,077 | +0.10(+0.49%) |
Feb 24, 2023 | 21.04 | 21.11 | 20.09 | 20.56 | 506,685 | -1.10(-5.08%) |
Feb 23, 2023 | 21.84 | 21.84 | 20.65 | 21.66 | 288,389 | +0.18(+0.84%) |
Feb 22, 2023 | 21.58 | 21.86 | 20.95 | 21.48 | 314,779 | +0.05(+0.23%) |
Feb 21, 2023 | 21.18 | 21.66 | 20.50 | 21.43 | 422,957 | -0.52(-2.37%) |
Feb 17, 2023 | 21.54 | 22.00 | 21.15 | 21.95 | 339,259 | +0.19(+0.87%) |
Feb 16, 2023 | 23.24 | 23.39 | 21.76 | 21.76 | 587,978 | -2.29(-9.52%) |
Feb 15, 2023 | 25.50 | 26.24 | 23.41 | 24.05 | 617,574 | -2.45(-9.25%) |
Feb 14, 2023 | 25.27 | 26.68 | 24.73 | 26.50 | 329,502 | +0.98(+3.84%) |
Feb 13, 2023 | 24.25 | 25.66 | 24.25 | 25.52 | 225,319 | +1.16(+4.76%) |
Feb 10, 2023 | 24.86 | 24.95 | 24.20 | 24.36 | 205,853 | -0.69(-2.75%) |
Feb 09, 2023 | 26.01 | 26.60 | 24.98 | 25.05 | 203,266 | -0.63(-2.45%) |
Feb 08, 2023 | 26.26 | 26.89 | 25.48 | 25.68 | 185,085 | -0.77(-2.91%) |
Feb 07, 2023 | 27.03 | 27.22 | 25.89 | 26.45 | 192,132 | -0.83(-3.04%) |
Feb 06, 2023 | 26.71 | 27.78 | 26.37 | 27.28 | 320,201 | -0.31(-1.12%) |
Feb 03, 2023 | 27.91 | 28.84 | 27.38 | 27.59 | 290,330 | -1.20(-4.17%) |
Feb 02, 2023 | 27.13 | 29.72 | 27.00 | 28.79 | 653,289 | +2.29(+8.64%) |
Feb 01, 2023 | 25.24 | 26.82 | 25.09 | 26.50 | 339,520 | +1.29(+5.12%) |
Jan 31, 2023 | 22.85 | 25.49 | 22.76 | 25.21 | 734,814 | +2.49(+10.96%) |
Jan 30, 2023 | 23.17 | 24.41 | 22.71 | 22.72 | 461,822 | -1.92(-7.79%) |
Jan 27, 2023 | 23.31 | 25.19 | 23.30 | 24.64 | 436,782 | +1.18(+5.03%) |
Jan 26, 2023 | 23.60 | 23.77 | 22.84 | 23.46 | 380,823 | +0.19(+0.82%) |
Jan 25, 2023 | 23.37 | 23.56 | 22.45 | 23.27 | 490,871 | -0.53(-2.23%) |
Jan 24, 2023 | 24.31 | 24.60 | 23.80 | 23.80 | 253,484 | -0.68(-2.78%) |
Jan 23, 2023 | 24.56 | 24.77 | 24.11 | 24.48 | 451,819 | +0.18(+0.74%) |
Jan 20, 2023 | 23.35 | 24.72 | 23.34 | 24.30 | 616,539 | +0.93(+3.98%) |
Jan 19, 2023 | 24.32 | 24.32 | 23.19 | 23.37 | 295,707 | -1.38(-5.58%) |
Jan 18, 2023 | 26.55 | 26.75 | 24.74 | 24.75 | 267,744 | -2.07(-7.72%) |
Jan 17, 2023 | 26.69 | 27.02 | 26.12 | 26.82 | 270,818 | +0.08(+0.30%) |
Jan 13, 2023 | 26.88 | 27.79 | 26.67 | 26.74 | 518,855 | -0.45(-1.66%) |
Jan 12, 2023 | 26.59 | 27.21 | 25.55 | 27.19 | 327,203 | +0.82(+3.11%) |
Jan 11, 2023 | 25.50 | 26.40 | 25.05 | 26.37 | 565,952 | +1.13(+4.48%) |
Jan 10, 2023 | 24.40 | 25.50 | 24.39 | 25.24 | 223,407 | +0.67(+2.73%) |
Jan 09, 2023 | 24.37 | 25.84 | 24.37 | 24.57 | 317,764 | +0.34(+1.40%) |
Jan 06, 2023 | 24.33 | 24.60 | 23.47 | 24.23 | 157,914 | +0.23(+0.96%) |
Jan 05, 2023 | 23.93 | 24.53 | 23.23 | 24.00 | 375,806 | -0.21(-0.87%) |
Jan 04, 2023 | 23.84 | 24.63 | 23.42 | 24.21 | 368,073 | +0.81(+3.46%) |
Jan 03, 2023 | 23.36 | 23.78 | 22.74 | 23.40 | 321,795 | +0.43(+1.87%) |
Dec 30, 2022 | 21.58 | 23.18 | 21.05 | 22.97 | 359,473 | +0.95(+4.31%) |
Dec 29, 2022 | 21.21 | 22.32 | 20.85 | 22.02 | 297,585 | +1.19(+5.71%) |
Dec 28, 2022 | 20.86 | 21.22 | 20.45 | 20.83 | 206,467 | +0.00(+0.00%) |
Dec 27, 2022 | 20.68 | 21.01 | 20.13 | 20.83 | 242,739 | -0.05(-0.24%) |
Dec 23, 2022 | 20.58 | 20.95 | 20.18 | 20.88 | 217,933 | +0.34(+1.66%) |
Dec 22, 2022 | 20.56 | 20.56 | 19.44 | 20.54 | 478,893 | -0.38(-1.82%) |
Dec 21, 2022 | 21.26 | 21.49 | 20.83 | 20.92 | 282,885 | -0.19(-0.90%) |
Dec 20, 2022 | 21.61 | 22.12 | 21.08 | 21.11 | 219,811 | -0.70(-3.21%) |
Dec 19, 2022 | 22.47 | 22.47 | 21.66 | 21.81 | 297,453 | -0.81(-3.58%) |
Dec 16, 2022 | 22.26 | 22.75 | 22.15 | 22.62 | 264,651 | +0.02(+0.09%) |
Dec 15, 2022 | 22.80 | 23.00 | 22.36 | 22.60 | 326,102 | -0.79(-3.38%) |
Dec 14, 2022 | 23.90 | 24.38 | 23.27 | 23.39 | 300,269 | -0.56(-2.34%) |
Dec 13, 2022 | 24.73 | 25.22 | 23.62 | 23.95 | 384,351 | +1.14(+5.00%) |
Dec 12, 2022 | 22.78 | 23.25 | 22.39 | 22.81 | 422,662 | -0.12(-0.52%) |
Dec 09, 2022 | 23.73 | 24.06 | 22.90 | 22.93 | 203,310 | -1.06(-4.42%) |
Dec 08, 2022 | 23.58 | 24.86 | 23.02 | 23.99 | 316,669 | +0.54(+2.30%) |
Dec 07, 2022 | 24.08 | 24.53 | 23.23 | 23.45 | 312,925 | -0.77(-3.18%) |
Dec 06, 2022 | 23.97 | 24.23 | 23.00 | 24.22 | 391,352 | +0.13(+0.54%) |
Dec 05, 2022 | 25.17 | 25.25 | 23.71 | 24.09 | 313,553 | -1.41(-5.53%) |
Dec 02, 2022 | 24.59 | 25.50 | 24.25 | 25.50 | 204,767 | +0.16(+0.63%) |
Dec 01, 2022 | 25.67 | 25.92 | 24.51 | 25.34 | 344,801 | -0.30(-1.17%) |
Nov 30, 2022 | 24.65 | 25.82 | 24.40 | 25.64 | 374,899 | +1.10(+4.48%) |
Nov 29, 2022 | 24.25 | 25.30 | 24.12 | 24.54 | 290,743 | +0.41(+1.70%) |
Nov 28, 2022 | 24.81 | 25.70 | 23.68 | 24.13 | 406,031 | -1.06(-4.21%) |
Nov 25, 2022 | 25.11 | 25.38 | 24.60 | 25.19 | 118,785 | -0.19(-0.75%) |
Nov 23, 2022 | 25.49 | 25.74 | 24.61 | 25.38 | 261,344 | -0.02(-0.08%) |
Nov 22, 2022 | 25.30 | 25.81 | 25.00 | 25.40 | 247,879 | +0.08(+0.32%) |
Nov 21, 2022 | 24.92 | 25.39 | 24.00 | 25.32 | 222,379 | +0.09(+0.36%) |
Nov 18, 2022 | 26.93 | 26.93 | 24.85 | 25.23 | 231,660 | -1.49(-5.58%) |
Nov 17, 2022 | 26.42 | 27.06 | 25.83 | 26.72 | 263,091 | -0.51(-1.87%) |
Nov 16, 2022 | 28.83 | 28.92 | 26.89 | 27.23 | 431,838 | -2.18(-7.41%) |
Nov 15, 2022 | 29.99 | 30.42 | 28.96 | 29.41 | 363,551 | +0.70(+2.44%) |
Nov 14, 2022 | 28.28 | 29.45 | 27.66 | 28.71 | 422,425 | -0.12(-0.42%) |
Nov 11, 2022 | 28.33 | 29.61 | 27.55 | 28.83 | 490,512 | +0.50(+1.76%) |
Nov 10, 2022 | 24.35 | 28.91 | 24.32 | 28.33 | 913,171 | +5.22(+22.59%) |
Nov 09, 2022 | 22.82 | 24.90 | 21.77 | 23.11 | 655,954 | +0.35(+1.54%) |
Nov 08, 2022 | 23.41 | 24.36 | 22.24 | 22.76 | 929,303 | -0.37(-1.60%) |
Nov 07, 2022 | 23.76 | 23.76 | 22.45 | 23.13 | 420,022 | -0.56(-2.36%) |
Nov 04, 2022 | 23.65 | 24.13 | 22.88 | 23.69 | 313,949 | +0.47(+2.02%) |
Nov 03, 2022 | 24.02 | 24.32 | 23.19 | 23.22 | 452,641 | -1.43(-5.80%) |
Nov 02, 2022 | 27.00 | 27.00 | 24.49 | 24.65 | 592,830 | -2.27(-8.43%) |
Nov 01, 2022 | 27.47 | 27.75 | 26.88 | 26.92 | 215,083 | +0.20(+0.75%) |
Oct 31, 2022 | 27.09 | 27.57 | 26.62 | 26.72 | 290,126 | -0.69(-2.52%) |
Oct 28, 2022 | 27.32 | 27.50 | 26.22 | 27.41 | 213,086 | +0.09(+0.33%) |
Oct 27, 2022 | 28.22 | 28.54 | 27.18 | 27.32 | 294,031 | -0.66(-2.36%) |
Oct 26, 2022 | 28.28 | 29.46 | 27.73 | 27.98 | 369,871 | -0.35(-1.24%) |
Oct 25, 2022 | 25.69 | 28.38 | 25.01 | 28.33 | 294,686 | +2.70(+10.53%) |
Oct 24, 2022 | 25.06 | 25.79 | 24.24 | 25.63 | 273,971 | +0.55(+2.19%) |
Oct 21, 2022 | 23.85 | 25.25 | 23.39 | 25.08 | 325,396 | +1.20(+5.03%) |
Oct 20, 2022 | 24.35 | 25.17 | 23.64 | 23.88 | 701,843 | -0.57(-2.33%) |
Oct 19, 2022 | 26.22 | 26.51 | 24.38 | 24.45 | 468,765 | -2.12(-7.98%) |
Oct 18, 2022 | 26.88 | 27.21 | 26.04 | 26.57 | 390,329 | +0.74(+2.86%) |
Oct 17, 2022 | 25.40 | 26.15 | 25.40 | 25.83 | 973,395 | +1.20(+4.87%) |
Oct 14, 2022 | 26.24 | 26.50 | 24.60 | 24.63 | 322,419 | -1.31(-5.05%) |
Oct 13, 2022 | 24.36 | 26.70 | 23.80 | 25.94 | 680,923 | +0.44(+1.73%) |
Oct 12, 2022 | 26.36 | 26.39 | 24.65 | 25.50 | 405,239 | -0.99(-3.74%) |
Oct 11, 2022 | 26.29 | 27.53 | 25.57 | 26.49 | 448,896 | -0.17(-0.64%) |
Oct 10, 2022 | 27.33 | 27.33 | 26.16 | 26.66 | 369,367 | -0.64(-2.34%) |
Oct 07, 2022 | 27.34 | 27.46 | 26.71 | 27.30 | 580,093 | -0.76(-2.71%) |
Oct 06, 2022 | 28.41 | 29.20 | 27.57 | 28.06 | 289,921 | -0.61(-2.13%) |
Oct 05, 2022 | 29.26 | 29.45 | 28.12 | 28.67 | 463,958 | -1.20(-4.02%) |
Oct 04, 2022 | 28.51 | 29.92 | 28.48 | 29.87 | 509,537 | +2.42(+8.82%) |
Oct 03, 2022 | 27.09 | 27.83 | 26.75 | 27.45 | 339,770 | +0.84(+3.16%) |
Sep 30, 2022 | 27.10 | 28.00 | 26.60 | 26.61 | 348,420 | -0.64(-2.35%) |
Sep 29, 2022 | 27.74 | 28.13 | 27.09 | 27.25 | 409,552 | -0.97(-3.44%) |
Sep 28, 2022 | 26.73 | 28.23 | 26.61 | 28.22 | 726,029 | +1.61(+6.05%) |
Sep 27, 2022 | 25.87 | 26.83 | 25.71 | 26.61 | 465,411 | +1.24(+4.89%) |
Sep 26, 2022 | 25.69 | 26.68 | 25.23 | 25.37 | 493,850 | -0.49(-1.89%) |
Sep 23, 2022 | 25.89 | 26.14 | 25.39 | 25.86 | 364,688 | -0.55(-2.08%) |
Sep 22, 2022 | 26.76 | 27.01 | 25.84 | 26.41 | 497,942 | -0.57(-2.11%) |
Sep 21, 2022 | 27.24 | 28.10 | 26.74 | 26.98 | 609,560 | -0.31(-1.14%) |
Sep 20, 2022 | 28.02 | 28.30 | 27.06 | 27.29 | 739,407 | -1.24(-4.35%) |
Sep 19, 2022 | 27.95 | 28.61 | 27.86 | 28.53 | 343,136 | +0.20(+0.71%) |
Sep 16, 2022 | 28.86 | 29.22 | 28.24 | 28.33 | 884,578 | -1.81(-6.01%) |
Sep 15, 2022 | 30.10 | 31.16 | 29.70 | 30.14 | 294,386 | -0.48(-1.57%) |
Sep 14, 2022 | 30.64 | 30.79 | 30.13 | 30.62 | 448,975 | +0.20(+0.66%) |
Sep 13, 2022 | 29.99 | 30.44 | 29.49 | 30.42 | 687,990 | -1.14(-3.61%) |
Sep 12, 2022 | 31.52 | 32.10 | 30.71 | 31.56 | 718,531 | +0.18(+0.57%) |
Sep 09, 2022 | 29.90 | 31.44 | 29.90 | 31.38 | 554,499 | +2.10(+7.17%) |
Sep 08, 2022 | 27.90 | 29.35 | 27.59 | 29.28 | 430,173 | +0.84(+2.95%) |
Sep 07, 2022 | 27.01 | 28.56 | 27.01 | 28.44 | 424,778 | +1.15(+4.21%) |
Sep 06, 2022 | 29.11 | 29.35 | 27.23 | 27.29 | 732,057 | -1.60(-5.54%) |
Sep 02, 2022 | 29.98 | 30.53 | 28.75 | 28.89 | 544,681 | -0.35(-1.20%) |
Sep 01, 2022 | 30.85 | 30.98 | 28.11 | 29.24 | 811,337 | -1.84(-5.92%) |
Aug 31, 2022 | 30.87 | 31.70 | 30.05 | 31.08 | 6,293,530 | +0.50(+1.64%) |
Aug 30, 2022 | 30.23 | 30.82 | 28.94 | 30.58 | 1,024,539 | +0.48(+1.59%) |
Aug 29, 2022 | 29.89 | 30.44 | 29.32 | 30.10 | 796,465 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 31.78 | 29.62 | 30.31 | 546,740 | -1.48(-4.66%) |
Aug 25, 2022 | 30.88 | 31.83 | 29.93 | 31.79 | 699,924 | +1.78(+5.93%) |
Aug 24, 2022 | 30.22 | 30.78 | 29.77 | 30.01 | 813,865 | -0.33(-1.09%) |
Aug 23, 2022 | 30.67 | 31.21 | 29.98 | 30.34 | 507,813 | -0.26(-0.85%) |
Aug 22, 2022 | 30.74 | 31.25 | 30.03 | 30.60 | 500,928 | -1.17(-3.68%) |
Aug 19, 2022 | 32.91 | 33.27 | 31.54 | 31.77 | 414,172 | -2.23(-6.56%) |
Aug 18, 2022 | 34.11 | 34.61 | 33.26 | 34.00 | 486,002 | -0.27(-0.79%) |
Aug 17, 2022 | 34.62 | 35.06 | 33.95 | 34.27 | 626,306 | -0.58(-1.66%) |
Aug 16, 2022 | 34.49 | 35.19 | 33.53 | 34.85 | 475,970 | -0.11(-0.31%) |
Aug 15, 2022 | 34.56 | 35.81 | 33.70 | 34.96 | 907,819 | -0.29(-0.82%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.72 | 35.25 | 1,321,117 | -0.26(-0.73%) |
Aug 11, 2022 | 36.57 | 37.39 | 34.93 | 35.51 | 1,188,197 | +0.04(+0.11%) |
Aug 10, 2022 | 32.99 | 35.84 | 32.17 | 35.47 | 1,425,867 | +5.80(+19.55%) |
Aug 09, 2022 | 30.96 | 31.31 | 29.00 | 29.67 | 868,854 | -1.59(-5.09%) |
Aug 08, 2022 | 29.78 | 31.65 | 29.66 | 31.26 | 858,298 | +1.92(+6.54%) |
Aug 05, 2022 | 28.79 | 29.97 | 27.92 | 29.34 | 414,218 | -0.24(-0.81%) |
Aug 04, 2022 | 29.86 | 30.14 | 29.01 | 29.58 | 697,914 | -0.40(-1.33%) |
Aug 03, 2022 | 28.62 | 30.33 | 28.41 | 29.98 | 615,250 | +1.64(+5.79%) |
Aug 02, 2022 | 26.56 | 28.65 | 26.56 | 28.34 | 430,415 | +1.05(+3.85%) |
Aug 01, 2022 | 27.18 | 27.74 | 26.46 | 27.29 | 501,668 | +0.08(+0.29%) |
Jul 29, 2022 | 26.70 | 27.25 | 26.18 | 27.21 | 398,166 | +0.53(+1.99%) |
Jul 28, 2022 | 26.13 | 26.86 | 25.19 | 26.68 | 528,527 | +0.55(+2.10%) |
Jul 27, 2022 | 25.45 | 26.24 | 25.08 | 26.13 | 414,312 | +0.98(+3.90%) |
Jul 26, 2022 | 25.11 | 25.47 | 24.06 | 25.15 | 478,543 | -0.56(-2.18%) |
Jul 25, 2022 | 26.47 | 26.60 | 25.15 | 25.71 | 423,367 | -0.48(-1.83%) |
Jul 22, 2022 | 27.14 | 27.66 | 25.61 | 26.19 | 690,706 | -0.84(-3.11%) |
Jul 21, 2022 | 27.10 | 27.52 | 26.63 | 27.03 | 668,860 | -0.31(-1.13%) |
Jul 20, 2022 | 26.90 | 28.18 | 26.86 | 27.34 | 975,940 | +0.36(+1.33%) |
Jul 19, 2022 | 25.50 | 27.05 | 25.18 | 26.98 | 1,008,348 | +1.57(+6.18%) |
Jul 18, 2022 | 24.44 | 26.34 | 24.20 | 25.41 | 1,368,023 | +1.77(+7.49%) |
Jul 15, 2022 | 22.75 | 23.76 | 22.01 | 23.64 | 1,119,174 | +1.47(+6.63%) |
Jul 14, 2022 | 23.69 | 23.83 | 22.00 | 22.17 | 992,785 | -1.83(-7.62%) |
Jul 13, 2022 | 23.60 | 24.48 | 23.20 | 24.00 | 1,437,816 | -0.12(-0.50%) |
Jul 12, 2022 | 24.08 | 24.95 | 23.69 | 24.12 | 715,030 | +0.01(+0.04%) |
Jul 11, 2022 | 26.09 | 26.18 | 23.88 | 24.11 | 1,005,266 | -2.03(-7.77%) |
Jul 08, 2022 | 26.45 | 26.82 | 24.95 | 26.14 | 1,252,777 | -0.23(-0.87%) |
Jul 07, 2022 | 23.14 | 26.85 | 23.10 | 26.37 | 3,119,942 | +2.91(+12.40%) |
Jul 06, 2022 | 23.48 | 24.36 | 20.40 | 23.46 | 11,814,307 | -8.10(-25.67%) |
Jul 05, 2022 | 30.38 | 31.67 | 29.67 | 31.56 | 937,117 | +0.31(+0.99%) |
Jul 01, 2022 | 31.68 | 32.62 | 30.77 | 31.25 | 845,928 | -0.45(-1.42%) |
Jun 30, 2022 | 31.84 | 33.30 | 30.43 | 31.70 | 727,647 | -0.71(-2.19%) |
Jun 29, 2022 | 31.69 | 32.51 | 30.85 | 32.41 | 709,565 | +0.47(+1.47%) |
Jun 28, 2022 | 34.60 | 34.69 | 31.62 | 31.94 | 879,016 | -2.64(-7.63%) |
Jun 27, 2022 | 36.61 | 36.61 | 34.18 | 34.58 | 649,146 | -1.82(-5.00%) |
Jun 24, 2022 | 36.57 | 37.53 | 36.15 | 36.40 | 414,951 | +0.52(+1.45%) |
Jun 23, 2022 | 34.91 | 36.07 | 33.60 | 35.88 | 289,812 | +1.27(+3.67%) |
Jun 22, 2022 | 33.70 | 35.50 | 33.70 | 34.61 | 446,948 | -0.10(-0.29%) |
Jun 21, 2022 | 34.96 | 35.99 | 33.86 | 34.71 | 495,467 | +0.42(+1.22%) |
Jun 17, 2022 | 34.13 | 35.39 | 33.52 | 34.29 | 774,081 | +0.44(+1.30%) |
Jun 16, 2022 | 34.20 | 34.55 | 33.32 | 33.85 | 595,758 | -1.60(-4.51%) |
Jun 15, 2022 | 34.12 | 36.16 | 33.54 | 35.45 | 1,151,925 | +1.50(+4.42%) |
Jun 14, 2022 | 35.04 | 35.59 | 33.46 | 33.95 | 758,086 | -0.68(-1.96%) |
Jun 13, 2022 | 36.13 | 37.14 | 34.25 | 34.63 | 774,583 | -3.46(-9.08%) |
Jun 10, 2022 | 38.51 | 39.19 | 37.01 | 38.09 | 474,951 | -1.81(-4.54%) |
Jun 09, 2022 | 41.60 | 41.63 | 39.85 | 39.90 | 399,618 | -2.26(-5.36%) |
Jun 08, 2022 | 41.35 | 42.81 | 40.52 | 42.16 | 795,616 | +0.74(+1.79%) |
Jun 07, 2022 | 39.66 | 41.70 | 38.86 | 41.42 | 501,301 | +0.53(+1.30%) |
Jun 06, 2022 | 41.96 | 42.43 | 40.37 | 40.89 | 365,471 | +0.26(+0.64%) |
Jun 03, 2022 | 42.53 | 42.56 | 40.54 | 40.63 | 285,202 | -2.94(-6.75%) |
Jun 02, 2022 | 40.81 | 44.37 | 40.81 | 43.57 | 390,432 | +2.90(+7.13%) |