Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 46.41 | 47.00 | 44.92 | 46.11 | 464,963 | +0.63(+1.40%) |
May 05, 2023 | 43.49 | 45.96 | 43.36 | 45.48 | 642,178 | +3.72(+8.90%) |
May 04, 2023 | 47.74 | 47.79 | 40.36 | 41.76 | 863,842 | -2.04(-4.66%) |
May 03, 2023 | 44.15 | 44.62 | 43.56 | 43.80 | 307,599 | +0.03(+0.07%) |
May 02, 2023 | 44.45 | 44.64 | 42.75 | 43.77 | 340,378 | -0.76(-1.71%) |
May 01, 2023 | 43.81 | 44.86 | 43.78 | 44.54 | 330,186 | +1.06(+2.44%) |
Apr 28, 2023 | 41.64 | 44.08 | 41.56 | 43.48 | 308,506 | +1.73(+4.13%) |
Apr 27, 2023 | 41.35 | 42.17 | 40.75 | 41.75 | 391,660 | +0.15(+0.36%) |
Apr 26, 2023 | 44.21 | 44.43 | 41.23 | 41.60 | 467,461 | -2.69(-6.07%) |
Apr 25, 2023 | 44.81 | 45.27 | 43.39 | 44.29 | 389,161 | -0.95(-2.10%) |
Apr 24, 2023 | 46.29 | 47.23 | 44.56 | 45.24 | 573,645 | -0.66(-1.45%) |
Apr 21, 2023 | 46.05 | 46.39 | 45.24 | 45.91 | 284,497 | -0.09(-0.19%) |
Apr 20, 2023 | 44.21 | 46.09 | 44.21 | 46.00 | 448,374 | +1.79(+4.06%) |
Apr 19, 2023 | 44.08 | 44.34 | 43.28 | 44.20 | 233,081 | +0.08(+0.18%) |
Apr 18, 2023 | 43.35 | 44.58 | 43.24 | 44.12 | 271,692 | +1.06(+2.46%) |
Apr 17, 2023 | 42.62 | 43.21 | 42.25 | 43.06 | 328,480 | +0.58(+1.38%) |
Apr 14, 2023 | 43.03 | 43.63 | 41.94 | 42.48 | 246,547 | -0.58(-1.36%) |
Apr 13, 2023 | 41.99 | 43.27 | 41.44 | 43.06 | 521,753 | +1.35(+3.23%) |
Apr 12, 2023 | 41.87 | 42.33 | 41.41 | 41.71 | 325,383 | +0.32(+0.77%) |
Apr 11, 2023 | 40.65 | 42.28 | 40.65 | 41.40 | 558,553 | +1.03(+2.55%) |
Apr 10, 2023 | 39.51 | 40.91 | 39.41 | 40.36 | 367,338 | +0.70(+1.78%) |
Apr 06, 2023 | 39.76 | 40.10 | 39.02 | 39.66 | 465,322 | -0.22(-0.55%) |
Apr 05, 2023 | 40.45 | 40.86 | 39.03 | 39.88 | 306,688 | -0.81(-2.00%) |
Apr 04, 2023 | 42.95 | 43.23 | 40.06 | 40.69 | 548,927 | -2.21(-5.15%) |
Apr 03, 2023 | 42.89 | 45.23 | 42.35 | 42.90 | 764,698 | +1.30(+3.12%) |
Mar 31, 2023 | 41.55 | 42.16 | 41.08 | 41.60 | 431,459 | +0.25(+0.60%) |
Mar 30, 2023 | 40.85 | 42.23 | 40.38 | 41.36 | 499,451 | +1.58(+3.96%) |
Mar 29, 2023 | 38.88 | 40.41 | 38.28 | 39.78 | 451,080 | +1.36(+3.53%) |
Mar 28, 2023 | 38.36 | 40.06 | 38.10 | 38.42 | 411,069 | +0.18(+0.47%) |
Mar 27, 2023 | 38.16 | 38.40 | 36.56 | 38.25 | 483,798 | +0.61(+1.63%) |
Mar 24, 2023 | 37.22 | 37.64 | 35.62 | 37.63 | 331,900 | +0.22(+0.58%) |
Mar 23, 2023 | 37.46 | 38.31 | 36.95 | 37.41 | 291,934 | +0.25(+0.67%) |
Mar 22, 2023 | 38.04 | 38.52 | 36.95 | 37.17 | 246,352 | -0.82(-2.16%) |
Mar 21, 2023 | 38.79 | 39.31 | 37.93 | 37.99 | 185,752 | -0.04(-0.10%) |
Mar 20, 2023 | 37.00 | 38.03 | 37.00 | 38.03 | 256,966 | +1.46(+4.00%) |
Mar 17, 2023 | 38.15 | 38.71 | 36.36 | 36.56 | 343,993 | -2.46(-6.31%) |
Mar 16, 2023 | 37.00 | 39.26 | 36.93 | 39.03 | 337,533 | +1.70(+4.56%) |
Mar 15, 2023 | 38.28 | 39.14 | 36.68 | 37.33 | 435,560 | -1.73(-4.43%) |
Mar 14, 2023 | 39.79 | 40.22 | 38.61 | 39.06 | 416,273 | -0.19(-0.48%) |
Mar 13, 2023 | 38.33 | 39.57 | 37.55 | 39.24 | 338,743 | +0.21(+0.53%) |
Mar 10, 2023 | 42.39 | 42.39 | 37.98 | 39.04 | 521,711 | -2.50(-6.03%) |
Mar 09, 2023 | 41.81 | 43.37 | 41.37 | 41.54 | 233,391 | -0.27(-0.64%) |
Mar 08, 2023 | 41.31 | 42.64 | 40.15 | 41.81 | 373,915 | +0.56(+1.37%) |
Mar 07, 2023 | 41.67 | 41.95 | 40.74 | 41.24 | 380,941 | +0.01(+0.02%) |
Mar 06, 2023 | 42.13 | 42.44 | 39.69 | 41.23 | 393,811 | -0.87(-2.07%) |
Mar 03, 2023 | 40.65 | 42.29 | 39.88 | 42.10 | 650,844 | +2.60(+6.59%) |
Mar 02, 2023 | 36.61 | 41.05 | 36.61 | 39.50 | 1,308,277 | +3.54(+9.85%) |
Mar 01, 2023 | 36.60 | 37.48 | 35.93 | 35.96 | 312,918 | -0.36(-0.98%) |
Feb 28, 2023 | 35.62 | 37.49 | 35.62 | 36.32 | 556,811 | +0.92(+2.60%) |
Feb 27, 2023 | 34.58 | 35.65 | 34.58 | 35.40 | 236,379 | +1.04(+3.02%) |
Feb 24, 2023 | 33.93 | 34.61 | 33.64 | 34.36 | 136,261 | -0.02(-0.06%) |
Feb 23, 2023 | 34.18 | 34.81 | 34.18 | 34.38 | 186,944 | +0.32(+0.93%) |
Feb 22, 2023 | 34.22 | 34.72 | 33.95 | 34.06 | 160,618 | +0.07(+0.20%) |
Feb 21, 2023 | 34.40 | 34.90 | 33.80 | 33.99 | 339,379 | -0.96(-2.75%) |
Feb 17, 2023 | 35.50 | 35.50 | 34.88 | 34.95 | 85,733 | -0.54(-1.53%) |
Feb 16, 2023 | 35.18 | 36.03 | 34.83 | 35.50 | 184,498 | -0.05(-0.14%) |
Feb 15, 2023 | 34.87 | 35.65 | 34.38 | 35.54 | 130,132 | +0.46(+1.30%) |
Feb 14, 2023 | 34.30 | 35.39 | 34.09 | 35.09 | 186,791 | +0.68(+1.98%) |
Feb 13, 2023 | 33.37 | 34.88 | 33.37 | 34.41 | 149,818 | +1.04(+3.11%) |
Feb 10, 2023 | 34.34 | 34.34 | 32.96 | 33.37 | 208,126 | -1.13(-3.27%) |
Feb 09, 2023 | 34.53 | 35.18 | 34.17 | 34.50 | 108,495 | +0.06(+0.17%) |
Feb 08, 2023 | 34.73 | 34.97 | 34.21 | 34.44 | 103,516 | -0.44(-1.25%) |
Feb 07, 2023 | 34.78 | 35.09 | 34.13 | 34.87 | 260,239 | -0.07(-0.20%) |
Feb 06, 2023 | 35.05 | 35.71 | 34.85 | 34.94 | 164,380 | +0.15(+0.43%) |
Feb 03, 2023 | 34.14 | 35.46 | 34.14 | 34.79 | 125,674 | -0.12(-0.34%) |
Feb 02, 2023 | 35.22 | 36.09 | 34.27 | 34.91 | 311,444 | -0.12(-0.34%) |
Feb 01, 2023 | 33.88 | 35.35 | 33.86 | 35.03 | 212,295 | +1.16(+3.42%) |
Jan 31, 2023 | 33.37 | 34.31 | 32.85 | 33.87 | 201,078 | +0.78(+2.36%) |
Jan 30, 2023 | 33.44 | 34.87 | 32.95 | 33.09 | 289,402 | -0.31(-0.92%) |
Jan 27, 2023 | 33.44 | 35.12 | 33.10 | 33.40 | 532,433 | +0.46(+1.38%) |
Jan 26, 2023 | 31.92 | 33.07 | 31.56 | 32.94 | 157,538 | +1.23(+3.87%) |
Jan 25, 2023 | 32.30 | 32.30 | 30.95 | 31.72 | 166,925 | -0.74(-2.29%) |
Jan 24, 2023 | 31.85 | 32.86 | 31.74 | 32.46 | 93,253 | +0.43(+1.33%) |
Jan 23, 2023 | 32.65 | 33.40 | 31.77 | 32.03 | 195,710 | -0.48(-1.49%) |
Jan 20, 2023 | 31.33 | 32.55 | 31.22 | 32.52 | 258,236 | +1.39(+4.48%) |
Jan 19, 2023 | 31.95 | 32.39 | 30.08 | 31.12 | 259,828 | -1.14(-3.53%) |
Jan 18, 2023 | 33.02 | 34.26 | 31.71 | 32.26 | 299,759 | -0.22(-0.67%) |
Jan 17, 2023 | 31.88 | 34.15 | 31.88 | 32.48 | 529,504 | +0.60(+1.89%) |
Jan 13, 2023 | 31.18 | 32.30 | 31.18 | 31.87 | 210,608 | +0.23(+0.72%) |
Jan 12, 2023 | 31.53 | 32.55 | 31.16 | 31.65 | 291,249 | +0.60(+1.94%) |
Jan 11, 2023 | 30.32 | 31.48 | 29.95 | 31.04 | 230,377 | +0.72(+2.38%) |
Jan 10, 2023 | 30.43 | 30.87 | 30.28 | 30.32 | 143,485 | -0.14(-0.45%) |
Jan 09, 2023 | 31.22 | 31.52 | 29.95 | 30.46 | 325,795 | -0.43(-1.38%) |
Jan 06, 2023 | 29.95 | 31.37 | 29.74 | 30.89 | 173,593 | +1.24(+4.17%) |
Jan 05, 2023 | 30.91 | 31.64 | 29.57 | 29.65 | 147,644 | -1.28(-4.13%) |
Jan 04, 2023 | 30.96 | 32.34 | 30.50 | 30.92 | 327,955 | +0.09(+0.29%) |
Jan 03, 2023 | 31.06 | 32.53 | 30.73 | 30.84 | 348,253 | +0.40(+1.30%) |
Dec 30, 2022 | 30.09 | 30.78 | 29.69 | 30.44 | 124,021 | +0.00(+0.00%) |
Dec 29, 2022 | 29.91 | 30.59 | 29.80 | 30.44 | 91,683 | +1.06(+3.62%) |
Dec 28, 2022 | 30.63 | 30.78 | 29.36 | 29.38 | 125,456 | -1.25(-4.09%) |
Dec 27, 2022 | 29.65 | 30.69 | 29.43 | 30.63 | 139,177 | +0.84(+2.82%) |
Dec 23, 2022 | 29.42 | 30.26 | 29.41 | 29.79 | 107,368 | +0.41(+1.41%) |
Dec 22, 2022 | 30.07 | 30.07 | 28.81 | 29.38 | 147,440 | -0.85(-2.81%) |
Dec 21, 2022 | 30.02 | 30.89 | 29.77 | 30.23 | 164,857 | +0.47(+1.59%) |
Dec 20, 2022 | 28.90 | 30.26 | 27.63 | 29.75 | 319,272 | +0.32(+1.07%) |
Dec 19, 2022 | 30.25 | 30.87 | 29.32 | 29.44 | 219,360 | -1.48(-4.79%) |
Dec 16, 2022 | 28.62 | 31.72 | 28.62 | 30.92 | 632,702 | +1.91(+6.60%) |
Dec 15, 2022 | 31.43 | 31.43 | 28.72 | 29.00 | 353,603 | -2.58(-8.16%) |
Dec 14, 2022 | 30.89 | 32.27 | 30.30 | 31.58 | 512,287 | +0.89(+2.89%) |
Dec 13, 2022 | 30.31 | 30.80 | 29.58 | 30.69 | 269,922 | +1.18(+4.01%) |
Dec 12, 2022 | 29.28 | 29.58 | 28.62 | 29.50 | 249,467 | +0.13(+0.44%) |
Dec 09, 2022 | 29.82 | 30.06 | 29.18 | 29.38 | 149,849 | -0.69(-2.30%) |
Dec 08, 2022 | 29.46 | 30.71 | 29.43 | 30.07 | 226,412 | +0.79(+2.70%) |
Dec 07, 2022 | 29.89 | 30.55 | 29.16 | 29.28 | 235,524 | -0.78(-2.59%) |
Dec 06, 2022 | 29.89 | 30.39 | 29.57 | 30.06 | 164,517 | -0.05(-0.16%) |
Dec 05, 2022 | 31.10 | 31.54 | 29.78 | 30.11 | 237,563 | -1.02(-3.27%) |
Dec 02, 2022 | 29.97 | 31.92 | 29.61 | 31.12 | 401,279 | +1.15(+3.85%) |
Dec 01, 2022 | 29.53 | 30.50 | 28.43 | 29.97 | 721,312 | +1.35(+4.72%) |
Nov 30, 2022 | 28.13 | 28.73 | 27.52 | 28.62 | 165,235 | +0.70(+2.51%) |
Nov 29, 2022 | 27.81 | 28.22 | 26.19 | 27.92 | 417,020 | +0.11(+0.39%) |
Nov 28, 2022 | 28.65 | 29.13 | 27.48 | 27.81 | 258,488 | -1.09(-3.76%) |
Nov 25, 2022 | 28.32 | 29.25 | 28.12 | 28.89 | 131,115 | +0.54(+1.91%) |
Nov 23, 2022 | 30.09 | 30.41 | 28.08 | 28.35 | 358,412 | -1.82(-6.02%) |
Nov 22, 2022 | 28.30 | 30.38 | 28.14 | 30.17 | 442,872 | +1.85(+6.52%) |
Nov 21, 2022 | 29.65 | 29.99 | 28.02 | 28.32 | 328,970 | -1.25(-4.24%) |
Nov 18, 2022 | 28.66 | 30.29 | 28.45 | 29.57 | 666,012 | +1.74(+6.24%) |
Nov 17, 2022 | 26.35 | 28.05 | 26.05 | 27.84 | 349,516 | +1.20(+4.52%) |
Nov 16, 2022 | 24.75 | 26.94 | 24.61 | 26.63 | 268,090 | +2.35(+9.67%) |
Nov 15, 2022 | 24.61 | 24.74 | 24.27 | 24.28 | 126,328 | +0.33(+1.36%) |
Nov 14, 2022 | 24.01 | 24.34 | 23.44 | 23.96 | 136,219 | -0.20(-0.82%) |
Nov 11, 2022 | 24.52 | 25.10 | 24.15 | 24.16 | 137,639 | -0.19(-0.77%) |
Nov 10, 2022 | 25.12 | 25.78 | 24.02 | 24.34 | 167,756 | -0.14(-0.56%) |
Nov 09, 2022 | 24.91 | 26.23 | 24.39 | 24.48 | 433,750 | -0.35(-1.39%) |
Nov 08, 2022 | 23.71 | 24.84 | 23.47 | 24.83 | 173,287 | +1.38(+5.89%) |
Nov 07, 2022 | 23.68 | 24.00 | 23.39 | 23.45 | 126,279 | -0.10(-0.42%) |
Nov 04, 2022 | 24.62 | 25.41 | 23.49 | 23.54 | 290,561 | +0.23(+0.97%) |
Nov 03, 2022 | 22.30 | 24.10 | 21.82 | 23.32 | 478,784 | +3.68(+18.74%) |
Nov 02, 2022 | 20.39 | 20.73 | 19.64 | 19.64 | 70,356 | -0.90(-4.37%) |
Nov 01, 2022 | 20.55 | 20.80 | 20.13 | 20.54 | 106,083 | +0.28(+1.36%) |
Oct 31, 2022 | 20.17 | 20.53 | 20.04 | 20.26 | 61,098 | -0.18(-0.87%) |
Oct 28, 2022 | 20.17 | 20.55 | 19.74 | 20.44 | 45,446 | +0.44(+2.22%) |
Oct 27, 2022 | 20.55 | 20.75 | 19.99 | 19.99 | 60,129 | -0.51(-2.50%) |
Oct 26, 2022 | 20.77 | 21.07 | 20.38 | 20.51 | 60,774 | -0.35(-1.66%) |
Oct 25, 2022 | 20.46 | 21.10 | 20.45 | 20.85 | 86,479 | +0.54(+2.67%) |
Oct 24, 2022 | 20.63 | 20.64 | 20.15 | 20.31 | 40,907 | -0.32(-1.53%) |
Oct 21, 2022 | 19.86 | 20.73 | 19.83 | 20.62 | 79,663 | +0.89(+4.50%) |
Oct 20, 2022 | 20.03 | 20.44 | 19.30 | 19.74 | 91,430 | -0.34(-1.67%) |
Oct 19, 2022 | 20.51 | 20.51 | 19.92 | 20.07 | 47,962 | -0.65(-3.14%) |
Oct 18, 2022 | 20.82 | 21.08 | 20.45 | 20.72 | 65,900 | +0.37(+1.79%) |
Oct 17, 2022 | 20.00 | 20.60 | 19.88 | 20.36 | 59,075 | +1.00(+5.15%) |
Oct 14, 2022 | 20.73 | 20.73 | 19.36 | 19.36 | 61,478 | -1.29(-6.26%) |
Oct 13, 2022 | 20.02 | 20.79 | 19.63 | 20.65 | 106,093 | +0.29(+1.41%) |
Oct 12, 2022 | 21.16 | 21.16 | 20.37 | 20.37 | 75,241 | -0.77(-3.64%) |
Oct 11, 2022 | 21.03 | 21.59 | 20.91 | 21.14 | 84,696 | +0.02(+0.09%) |
Oct 10, 2022 | 21.34 | 21.57 | 21.01 | 21.12 | 86,017 | -0.14(-0.65%) |
Oct 07, 2022 | 21.70 | 21.71 | 21.16 | 21.26 | 118,818 | -0.64(-2.93%) |
Oct 06, 2022 | 22.03 | 22.27 | 21.89 | 21.90 | 59,451 | -0.14(-0.63%) |
Oct 05, 2022 | 22.38 | 22.38 | 21.41 | 22.03 | 128,880 | -0.57(-2.53%) |
Oct 04, 2022 | 21.71 | 22.66 | 21.66 | 22.61 | 137,616 | +1.40(+6.61%) |
Oct 03, 2022 | 21.33 | 21.49 | 20.95 | 21.21 | 225,831 | +0.49(+2.38%) |
Sep 30, 2022 | 20.47 | 21.10 | 20.47 | 20.71 | 152,976 | +0.04(+0.19%) |
Sep 29, 2022 | 20.24 | 21.26 | 19.91 | 20.67 | 152,594 | +0.02(+0.12%) |
Sep 28, 2022 | 19.40 | 20.80 | 19.40 | 20.65 | 119,154 | +1.05(+5.37%) |
Sep 27, 2022 | 19.54 | 19.87 | 19.39 | 19.60 | 134,710 | +0.39(+2.05%) |
Sep 26, 2022 | 18.64 | 19.62 | 18.64 | 19.20 | 154,462 | +0.23(+1.19%) |
Sep 23, 2022 | 19.91 | 19.91 | 18.45 | 18.98 | 152,861 | -1.38(-6.76%) |
Sep 22, 2022 | 20.98 | 20.98 | 20.27 | 20.35 | 64,293 | -0.88(-4.17%) |
Sep 21, 2022 | 21.23 | 21.99 | 21.17 | 21.24 | 116,734 | +0.23(+1.08%) |
Sep 20, 2022 | 20.69 | 21.09 | 20.49 | 21.01 | 71,241 | +0.10(+0.47%) |
Sep 19, 2022 | 20.51 | 21.13 | 20.51 | 20.91 | 71,846 | +0.19(+0.90%) |
Sep 16, 2022 | 21.06 | 21.09 | 20.33 | 20.73 | 294,079 | -0.85(-3.92%) |
Sep 15, 2022 | 20.82 | 21.74 | 20.73 | 21.57 | 106,451 | +0.58(+2.76%) |
Sep 14, 2022 | 22.37 | 22.37 | 20.88 | 20.99 | 183,657 | -1.56(-6.93%) |
Sep 13, 2022 | 21.88 | 23.01 | 21.71 | 22.56 | 135,876 | -0.32(-1.42%) |
Sep 12, 2022 | 23.32 | 23.65 | 22.78 | 22.88 | 111,494 | -0.28(-1.19%) |
Sep 09, 2022 | 22.25 | 23.33 | 22.25 | 23.16 | 141,737 | +1.19(+5.42%) |
Sep 08, 2022 | 21.89 | 22.36 | 21.82 | 21.97 | 64,041 | -0.24(-1.06%) |
Sep 07, 2022 | 21.54 | 22.32 | 21.54 | 22.20 | 107,833 | +0.62(+2.87%) |
Sep 06, 2022 | 22.09 | 22.43 | 21.26 | 21.58 | 115,571 | -0.34(-1.57%) |
Sep 02, 2022 | 21.72 | 22.33 | 21.43 | 21.93 | 130,997 | +0.61(+2.86%) |
Sep 01, 2022 | 21.52 | 21.65 | 20.59 | 21.32 | 191,013 | -0.10(-0.46%) |
Aug 31, 2022 | 22.37 | 22.37 | 21.39 | 21.42 | 178,949 | -0.88(-3.93%) |
Aug 30, 2022 | 22.39 | 22.71 | 21.78 | 22.29 | 197,759 | +0.12(+0.53%) |
Aug 29, 2022 | 22.61 | 22.73 | 21.98 | 22.17 | 152,540 | -0.52(-2.30%) |
Aug 26, 2022 | 23.74 | 23.76 | 22.54 | 22.69 | 105,191 | -1.22(-5.10%) |
Aug 25, 2022 | 24.44 | 24.58 | 23.69 | 23.91 | 139,812 | -0.37(-1.54%) |
Aug 24, 2022 | 24.55 | 24.88 | 24.29 | 24.29 | 106,376 | -0.27(-1.08%) |
Aug 23, 2022 | 24.14 | 24.96 | 24.14 | 24.55 | 98,354 | +0.36(+1.50%) |
Aug 22, 2022 | 24.58 | 24.93 | 24.13 | 24.19 | 134,354 | -0.88(-3.49%) |
Aug 19, 2022 | 25.02 | 25.46 | 24.33 | 25.06 | 201,148 | -0.11(-0.43%) |
Aug 18, 2022 | 25.25 | 25.59 | 25.02 | 25.17 | 107,038 | -0.29(-1.16%) |
Aug 17, 2022 | 24.87 | 25.57 | 24.45 | 25.47 | 156,049 | +0.31(+1.25%) |
Aug 16, 2022 | 25.00 | 25.55 | 24.93 | 25.15 | 123,598 | +0.19(+0.75%) |
Aug 15, 2022 | 24.81 | 25.28 | 24.42 | 24.96 | 161,194 | -0.19(-0.74%) |
Aug 12, 2022 | 25.32 | 25.51 | 25.07 | 25.15 | 112,953 | +0.12(+0.47%) |
Aug 11, 2022 | 25.56 | 25.56 | 24.92 | 25.03 | 132,673 | -0.21(-0.82%) |
Aug 10, 2022 | 25.17 | 25.55 | 24.79 | 25.24 | 196,244 | +0.61(+2.47%) |
Aug 09, 2022 | 24.67 | 24.84 | 24.15 | 24.63 | 227,644 | -0.17(-0.67%) |
Aug 08, 2022 | 24.06 | 25.06 | 23.99 | 24.80 | 482,283 | +1.14(+4.82%) |
Aug 05, 2022 | 22.49 | 24.09 | 22.22 | 23.66 | 242,271 | +1.17(+5.20%) |
Aug 04, 2022 | 23.84 | 24.43 | 22.32 | 22.49 | 468,082 | -0.12(-0.52%) |
Aug 03, 2022 | 22.20 | 22.80 | 21.75 | 22.61 | 142,470 | +0.68(+3.09%) |
Aug 02, 2022 | 21.62 | 22.51 | 21.62 | 21.93 | 115,932 | +0.01(+0.04%) |
Aug 01, 2022 | 21.73 | 22.61 | 21.69 | 21.92 | 140,231 | -0.12(-0.54%) |
Jul 29, 2022 | 21.55 | 22.18 | 21.12 | 22.03 | 167,122 | +0.48(+2.24%) |
Jul 28, 2022 | 20.87 | 21.73 | 20.65 | 21.55 | 204,074 | +0.91(+4.43%) |
Jul 27, 2022 | 20.20 | 20.78 | 20.20 | 20.64 | 160,193 | +0.55(+2.74%) |
Jul 26, 2022 | 19.96 | 20.45 | 19.96 | 20.09 | 105,452 | -0.16(-0.78%) |
Jul 25, 2022 | 20.15 | 20.43 | 20.01 | 20.25 | 127,006 | +0.13(+0.64%) |
Jul 22, 2022 | 20.25 | 20.34 | 19.87 | 20.12 | 119,775 | +0.08(+0.39%) |
Jul 21, 2022 | 19.62 | 20.11 | 19.53 | 20.04 | 130,943 | +0.19(+0.94%) |
Jul 20, 2022 | 19.14 | 19.95 | 19.09 | 19.85 | 201,101 | +0.48(+2.49%) |
Jul 19, 2022 | 18.99 | 19.53 | 18.90 | 19.37 | 131,285 | +0.79(+4.23%) |
Jul 18, 2022 | 18.67 | 18.80 | 18.35 | 18.58 | 103,493 | +0.30(+1.67%) |
Jul 15, 2022 | 18.10 | 18.36 | 17.59 | 18.28 | 114,808 | +0.38(+2.14%) |
Jul 14, 2022 | 17.91 | 17.91 | 17.11 | 17.90 | 152,529 | -0.26(-1.41%) |
Jul 13, 2022 | 17.38 | 18.38 | 17.30 | 18.15 | 132,918 | +0.25(+1.37%) |
Jul 12, 2022 | 17.38 | 17.91 | 17.34 | 17.91 | 177,958 | +0.55(+3.17%) |
Jul 11, 2022 | 17.45 | 17.65 | 17.31 | 17.35 | 79,292 | -0.47(-2.65%) |
Jul 08, 2022 | 17.38 | 17.83 | 17.13 | 17.83 | 147,567 | +0.37(+2.14%) |
Jul 07, 2022 | 17.21 | 17.77 | 17.21 | 17.45 | 204,745 | +0.32(+1.89%) |
Jul 06, 2022 | 17.64 | 17.64 | 16.91 | 17.13 | 165,864 | -0.67(-3.76%) |
Jul 05, 2022 | 16.91 | 17.84 | 16.72 | 17.80 | 114,862 | +0.54(+3.13%) |
Jul 01, 2022 | 17.28 | 17.53 | 16.94 | 17.26 | 122,902 | +0.00(+0.00%) |
Jun 30, 2022 | 16.82 | 17.28 | 16.19 | 17.26 | 170,181 | +0.15(+0.86%) |
Jun 29, 2022 | 17.35 | 17.60 | 16.35 | 17.11 | 176,799 | -0.19(-1.08%) |
Jun 28, 2022 | 17.78 | 18.50 | 17.15 | 17.30 | 208,580 | -0.46(-2.58%) |
Jun 27, 2022 | 17.13 | 18.27 | 17.13 | 17.75 | 214,575 | +0.65(+3.82%) |
Jun 24, 2022 | 17.73 | 17.94 | 16.86 | 17.10 | 266,310 | -0.35(-2.01%) |
Jun 23, 2022 | 16.51 | 17.69 | 16.47 | 17.45 | 259,902 | +1.12(+6.87%) |
Jun 22, 2022 | 16.06 | 16.56 | 15.67 | 16.33 | 267,039 | +0.06(+0.36%) |
Jun 21, 2022 | 17.20 | 17.42 | 15.95 | 16.27 | 474,722 | -0.73(-4.31%) |
Jun 17, 2022 | 16.76 | 17.51 | 16.76 | 17.00 | 167,276 | +0.40(+2.41%) |
Jun 16, 2022 | 17.62 | 17.70 | 16.39 | 16.60 | 355,108 | -1.89(-10.24%) |
Jun 15, 2022 | 17.65 | 18.91 | 17.65 | 18.50 | 153,047 | +1.02(+5.81%) |
Jun 14, 2022 | 17.23 | 18.35 | 17.10 | 17.48 | 276,946 | +0.21(+1.19%) |
Jun 13, 2022 | 17.28 | 0 | -1.46(-7.81%) | |||
Jun 10, 2022 | 20.16 | 20.24 | 18.63 | 18.74 | 112,774 | -1.86(-9.05%) |
Jun 09, 2022 | 20.68 | 21.11 | 20.36 | 20.60 | 98,559 | -0.09(-0.42%) |
Jun 08, 2022 | 21.03 | 21.38 | 20.64 | 20.69 | 117,283 | -0.55(-2.57%) |
Jun 07, 2022 | 21.38 | 21.98 | 21.19 | 21.24 | 134,514 | -0.59(-2.68%) |
Jun 06, 2022 | 21.57 | 21.82 | 21.22 | 21.82 | 124,527 | +0.51(+2.38%) |
Jun 03, 2022 | 21.50 | 21.55 | 21.13 | 21.32 | 171,270 | -0.27(-1.27%) |
Jun 02, 2022 | 21.19 | 21.75 | 20.96 | 21.59 | 170,830 | +0.54(+2.55%) |