Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 22.92 | 23.00 | 22.49 | 22.94 | 207,616 | -0.06(-0.26%) |
May 30, 2023 | 23.28 | 23.37 | 22.82 | 23.00 | 105,044 | -0.22(-0.95%) |
May 26, 2023 | 22.69 | 23.43 | 22.59 | 23.22 | 122,696 | +0.68(+3.02%) |
May 25, 2023 | 22.75 | 23.03 | 21.20 | 22.54 | 174,798 | -0.40(-1.74%) |
May 24, 2023 | 22.22 | 23.27 | 21.95 | 22.94 | 611,018 | +0.56(+2.50%) |
May 23, 2023 | 22.30 | 22.67 | 22.02 | 22.38 | 160,584 | -0.02(-0.09%) |
May 22, 2023 | 22.05 | 22.56 | 21.86 | 22.40 | 269,448 | +0.37(+1.68%) |
May 19, 2023 | 22.08 | 22.16 | 21.65 | 22.03 | 134,514 | +0.26(+1.19%) |
May 18, 2023 | 21.31 | 21.86 | 21.11 | 21.77 | 100,113 | +0.33(+1.54%) |
May 17, 2023 | 21.01 | 21.47 | 20.89 | 21.44 | 208,916 | +0.65(+3.13%) |
May 16, 2023 | 21.24 | 21.24 | 20.70 | 20.79 | 182,096 | -0.49(-2.30%) |
May 15, 2023 | 21.17 | 21.60 | 21.06 | 21.28 | 96,701 | +0.21(+1.00%) |
May 12, 2023 | 21.29 | 21.76 | 20.76 | 21.07 | 85,303 | -0.05(-0.24%) |
May 11, 2023 | 21.03 | 21.21 | 20.84 | 21.12 | 125,449 | -0.23(-1.08%) |
May 10, 2023 | 21.21 | 21.55 | 20.70 | 21.35 | 263,271 | +0.44(+2.10%) |
May 09, 2023 | 20.99 | 20.99 | 20.67 | 20.91 | 102,974 | -0.22(-1.04%) |
May 08, 2023 | 21.42 | 21.49 | 20.85 | 21.13 | 72,017 | -0.13(-0.61%) |
May 05, 2023 | 20.96 | 21.37 | 20.96 | 21.26 | 116,121 | +0.59(+2.85%) |
May 04, 2023 | 21.34 | 21.54 | 20.56 | 20.67 | 109,044 | -0.80(-3.73%) |
May 03, 2023 | 21.46 | 21.97 | 21.45 | 21.47 | 210,246 | +0.07(+0.33%) |
May 02, 2023 | 21.09 | 21.48 | 20.82 | 21.40 | 126,106 | +0.18(+0.85%) |
May 01, 2023 | 20.78 | 21.53 | 20.78 | 21.22 | 118,637 | +0.44(+2.12%) |
Apr 28, 2023 | 20.72 | 20.95 | 20.57 | 20.78 | 120,332 | -0.03(-0.14%) |
Apr 27, 2023 | 21.01 | 21.09 | 20.75 | 20.81 | 131,872 | -0.06(-0.29%) |
Apr 26, 2023 | 21.33 | 21.33 | 20.65 | 20.87 | 124,844 | -0.71(-3.29%) |
Apr 25, 2023 | 21.97 | 22.10 | 21.49 | 21.58 | 125,530 | -0.51(-2.31%) |
Apr 24, 2023 | 21.96 | 22.40 | 21.96 | 22.09 | 287,554 | -0.01(-0.05%) |
Apr 21, 2023 | 22.61 | 22.61 | 22.00 | 22.10 | 108,240 | -0.48(-2.13%) |
Apr 20, 2023 | 22.89 | 22.89 | 22.53 | 22.58 | 59,388 | -0.45(-1.95%) |
Apr 19, 2023 | 23.09 | 23.20 | 22.84 | 23.03 | 72,976 | -0.16(-0.69%) |
Apr 18, 2023 | 23.25 | 23.32 | 22.94 | 23.19 | 132,227 | +0.06(+0.26%) |
Apr 17, 2023 | 23.23 | 23.25 | 22.93 | 23.13 | 130,860 | +0.00(+0.00%) |
Apr 14, 2023 | 23.42 | 23.66 | 23.02 | 23.13 | 108,561 | -0.32(-1.36%) |
Apr 13, 2023 | 23.48 | 23.58 | 23.16 | 23.45 | 93,922 | +0.04(+0.17%) |
Apr 12, 2023 | 23.36 | 23.65 | 23.12 | 23.41 | 104,078 | +0.16(+0.69%) |
Apr 11, 2023 | 23.18 | 23.45 | 23.13 | 23.25 | 132,784 | +0.12(+0.52%) |
Apr 10, 2023 | 22.53 | 23.40 | 22.30 | 23.13 | 122,695 | +0.57(+2.53%) |
Apr 06, 2023 | 22.90 | 23.18 | 22.56 | 22.56 | 140,701 | -0.33(-1.44%) |
Apr 05, 2023 | 23.30 | 23.36 | 22.54 | 22.89 | 197,807 | -0.61(-2.60%) |
Apr 04, 2023 | 25.50 | 25.50 | 23.25 | 23.50 | 190,443 | -1.95(-7.66%) |
Apr 03, 2023 | 25.02 | 25.60 | 24.95 | 25.45 | 329,829 | +0.53(+2.13%) |
Mar 31, 2023 | 24.88 | 24.97 | 24.63 | 24.92 | 369,201 | +0.25(+1.01%) |
Mar 30, 2023 | 24.89 | 25.00 | 24.66 | 24.67 | 119,305 | -0.08(-0.32%) |
Mar 29, 2023 | 24.84 | 24.93 | 24.61 | 24.75 | 247,568 | +0.14(+0.57%) |
Mar 28, 2023 | 24.55 | 24.88 | 24.50 | 24.61 | 119,598 | -0.03(-0.12%) |
Mar 27, 2023 | 24.67 | 24.79 | 24.52 | 24.64 | 220,028 | +0.32(+1.32%) |
Mar 24, 2023 | 24.04 | 24.39 | 23.78 | 24.32 | 138,424 | +0.00(+0.00%) |
Mar 23, 2023 | 24.47 | 24.89 | 24.16 | 24.32 | 95,876 | -0.02(-0.08%) |
Mar 22, 2023 | 24.95 | 24.97 | 24.30 | 24.34 | 112,359 | -0.64(-2.56%) |
Mar 21, 2023 | 24.72 | 25.25 | 24.65 | 24.98 | 146,686 | +0.80(+3.31%) |
Mar 20, 2023 | 24.08 | 24.51 | 24.05 | 24.18 | 118,461 | +0.33(+1.38%) |
Mar 17, 2023 | 24.41 | 24.41 | 23.49 | 23.85 | 292,828 | -0.76(-3.09%) |
Mar 16, 2023 | 24.00 | 24.97 | 23.70 | 24.61 | 155,418 | +0.29(+1.19%) |
Mar 15, 2023 | 24.70 | 24.96 | 23.74 | 24.32 | 171,875 | -0.97(-3.84%) |
Mar 14, 2023 | 25.67 | 25.92 | 25.18 | 25.29 | 267,434 | +0.37(+1.48%) |
Mar 13, 2023 | 25.00 | 25.47 | 24.75 | 24.92 | 184,123 | -0.56(-2.20%) |
Mar 10, 2023 | 26.57 | 26.62 | 25.36 | 25.48 | 194,016 | -1.15(-4.32%) |
Mar 09, 2023 | 27.30 | 27.30 | 26.61 | 26.63 | 95,102 | -0.57(-2.10%) |
Mar 08, 2023 | 27.01 | 27.30 | 26.90 | 27.20 | 130,653 | +0.19(+0.70%) |
Mar 07, 2023 | 27.12 | 27.61 | 26.85 | 27.01 | 350,518 | -0.05(-0.18%) |
Mar 06, 2023 | 27.51 | 27.56 | 26.71 | 27.06 | 196,096 | -0.45(-1.64%) |
Mar 03, 2023 | 27.78 | 27.85 | 27.22 | 27.51 | 213,161 | -0.05(-0.18%) |
Mar 02, 2023 | 26.91 | 27.57 | 26.66 | 27.56 | 198,810 | +0.49(+1.81%) |
Mar 01, 2023 | 26.44 | 27.09 | 26.38 | 27.07 | 176,000 | +0.62(+2.34%) |
Feb 28, 2023 | 26.44 | 26.80 | 26.42 | 26.45 | 293,868 | -0.03(-0.11%) |
Feb 27, 2023 | 26.63 | 26.77 | 26.45 | 26.48 | 106,211 | +0.04(+0.15%) |
Feb 24, 2023 | 26.10 | 26.50 | 25.80 | 26.44 | 148,731 | -0.05(-0.19%) |
Feb 23, 2023 | 26.60 | 26.93 | 26.28 | 26.49 | 161,662 | +0.01(+0.04%) |
Feb 22, 2023 | 26.26 | 26.56 | 26.15 | 26.48 | 168,537 | +0.28(+1.07%) |
Feb 21, 2023 | 26.67 | 26.67 | 26.09 | 26.20 | 152,648 | -0.73(-2.71%) |
Feb 17, 2023 | 27.15 | 27.21 | 26.74 | 26.93 | 189,870 | -0.10(-0.37%) |
Feb 16, 2023 | 26.97 | 27.30 | 26.88 | 27.03 | 165,490 | -0.28(-1.03%) |
Feb 15, 2023 | 26.58 | 27.54 | 26.58 | 27.31 | 309,427 | +0.61(+2.28%) |
Feb 14, 2023 | 27.11 | 27.50 | 26.62 | 26.70 | 296,288 | -0.48(-1.77%) |
Feb 13, 2023 | 27.01 | 27.54 | 26.56 | 27.18 | 203,915 | +0.17(+0.63%) |
Feb 10, 2023 | 26.57 | 27.40 | 26.44 | 27.01 | 498,940 | +0.38(+1.43%) |
Feb 09, 2023 | 27.15 | 27.51 | 26.16 | 26.63 | 548,627 | -0.48(-1.77%) |
Feb 08, 2023 | 26.14 | 27.22 | 25.94 | 27.11 | 245,240 | +0.82(+3.12%) |
Feb 07, 2023 | 25.28 | 26.30 | 25.26 | 26.29 | 472,251 | +0.89(+3.50%) |
Feb 06, 2023 | 24.01 | 25.57 | 23.95 | 25.40 | 468,282 | +1.40(+5.83%) |
Feb 03, 2023 | 23.35 | 24.27 | 23.09 | 24.00 | 315,946 | +0.73(+3.14%) |
Feb 02, 2023 | 24.38 | 24.97 | 23.20 | 23.27 | 243,895 | +0.12(+0.52%) |
Feb 01, 2023 | 23.28 | 23.59 | 22.90 | 23.15 | 164,824 | +0.03(+0.13%) |
Jan 31, 2023 | 22.48 | 23.14 | 22.32 | 23.12 | 125,487 | +0.62(+2.76%) |
Jan 30, 2023 | 22.30 | 22.81 | 22.30 | 22.50 | 143,867 | -0.07(-0.31%) |
Jan 27, 2023 | 22.77 | 22.95 | 22.49 | 22.57 | 103,373 | -0.01(-0.04%) |
Jan 26, 2023 | 22.34 | 22.59 | 22.29 | 22.58 | 97,021 | +0.37(+1.67%) |
Jan 25, 2023 | 22.06 | 22.26 | 21.88 | 22.21 | 121,995 | -0.01(-0.05%) |
Jan 24, 2023 | 21.85 | 22.35 | 21.61 | 22.22 | 118,758 | +0.32(+1.46%) |
Jan 23, 2023 | 21.67 | 22.04 | 21.55 | 21.90 | 154,887 | +0.35(+1.62%) |
Jan 20, 2023 | 21.59 | 22.07 | 21.41 | 21.55 | 215,072 | +0.15(+0.70%) |
Jan 19, 2023 | 21.23 | 21.61 | 21.09 | 21.40 | 256,890 | +0.02(+0.09%) |
Jan 18, 2023 | 22.12 | 22.27 | 21.36 | 21.38 | 118,956 | -0.76(-3.43%) |
Jan 17, 2023 | 21.95 | 22.28 | 21.85 | 22.14 | 136,043 | +0.14(+0.64%) |
Jan 13, 2023 | 21.59 | 22.16 | 21.58 | 22.00 | 283,467 | +0.22(+1.01%) |
Jan 12, 2023 | 21.52 | 21.98 | 21.48 | 21.78 | 175,828 | +0.43(+2.01%) |
Jan 11, 2023 | 21.61 | 21.73 | 21.17 | 21.35 | 123,201 | -0.29(-1.34%) |
Jan 10, 2023 | 20.90 | 21.65 | 20.90 | 21.64 | 175,874 | +0.64(+3.05%) |
Jan 09, 2023 | 20.90 | 21.38 | 20.89 | 21.00 | 102,231 | +0.33(+1.60%) |
Jan 06, 2023 | 20.31 | 20.85 | 20.29 | 20.67 | 141,635 | +0.59(+2.94%) |
Jan 05, 2023 | 20.31 | 20.40 | 20.03 | 20.08 | 97,854 | -0.29(-1.42%) |
Jan 04, 2023 | 20.08 | 20.53 | 20.05 | 20.37 | 208,234 | +0.38(+1.90%) |
Jan 03, 2023 | 20.07 | 20.40 | 19.68 | 19.99 | 180,970 | -0.09(-0.45%) |
Dec 30, 2022 | 20.04 | 20.29 | 19.90 | 20.08 | 134,623 | -0.16(-0.79%) |
Dec 29, 2022 | 19.82 | 20.26 | 19.82 | 20.24 | 175,287 | +0.51(+2.58%) |
Dec 28, 2022 | 19.80 | 19.99 | 19.61 | 19.73 | 141,823 | -0.07(-0.35%) |
Dec 27, 2022 | 19.59 | 19.80 | 19.47 | 19.80 | 144,564 | +0.16(+0.81%) |
Dec 23, 2022 | 19.55 | 19.74 | 19.50 | 19.64 | 57,430 | +0.12(+0.61%) |
Dec 22, 2022 | 19.55 | 19.71 | 19.30 | 19.52 | 96,192 | -0.17(-0.86%) |
Dec 21, 2022 | 19.56 | 19.84 | 19.44 | 19.69 | 101,736 | +0.29(+1.49%) |
Dec 20, 2022 | 19.11 | 19.45 | 19.02 | 19.40 | 245,251 | +0.35(+1.84%) |
Dec 19, 2022 | 19.47 | 19.52 | 19.03 | 19.05 | 124,050 | -0.26(-1.35%) |
Dec 16, 2022 | 18.77 | 19.36 | 18.77 | 19.31 | 226,514 | +0.25(+1.31%) |
Dec 15, 2022 | 19.43 | 19.53 | 18.91 | 19.06 | 126,189 | -0.77(-3.88%) |
Dec 14, 2022 | 20.10 | 20.19 | 19.56 | 19.83 | 274,906 | -0.36(-1.78%) |
Dec 13, 2022 | 20.08 | 20.20 | 19.75 | 20.19 | 255,251 | +0.69(+3.54%) |
Dec 12, 2022 | 19.49 | 20.06 | 19.33 | 19.50 | 295,178 | +0.03(+0.15%) |
Dec 09, 2022 | 19.83 | 19.95 | 19.47 | 19.47 | 67,960 | -0.51(-2.55%) |
Dec 08, 2022 | 20.09 | 20.24 | 19.90 | 19.98 | 77,267 | -0.06(-0.30%) |
Dec 07, 2022 | 19.98 | 20.30 | 19.75 | 20.04 | 173,045 | +0.06(+0.30%) |
Dec 06, 2022 | 20.15 | 20.32 | 19.83 | 19.98 | 218,183 | -0.20(-0.99%) |
Dec 05, 2022 | 20.21 | 20.53 | 19.63 | 20.18 | 201,273 | -0.23(-1.13%) |
Dec 02, 2022 | 20.02 | 20.61 | 19.85 | 20.41 | 188,931 | +0.21(+1.04%) |
Dec 01, 2022 | 20.43 | 20.43 | 20.03 | 20.20 | 114,802 | -0.11(-0.54%) |
Nov 30, 2022 | 20.10 | 20.49 | 19.22 | 20.31 | 228,481 | +0.17(+0.84%) |
Nov 29, 2022 | 20.23 | 20.89 | 20.06 | 20.14 | 119,815 | -0.03(-0.15%) |
Nov 28, 2022 | 20.50 | 20.63 | 19.96 | 20.17 | 184,979 | -0.35(-1.71%) |
Nov 25, 2022 | 20.53 | 20.55 | 20.39 | 20.52 | 60,759 | +0.12(+0.59%) |
Nov 23, 2022 | 20.44 | 20.64 | 20.17 | 20.40 | 165,790 | -0.06(-0.29%) |
Nov 22, 2022 | 20.50 | 20.64 | 20.37 | 20.46 | 143,629 | +0.13(+0.64%) |
Nov 21, 2022 | 19.98 | 20.42 | 19.96 | 20.33 | 274,142 | +0.43(+2.16%) |
Nov 18, 2022 | 20.17 | 20.30 | 19.89 | 19.90 | 120,608 | +0.05(+0.25%) |
Nov 17, 2022 | 19.64 | 19.89 | 19.43 | 19.85 | 136,722 | +0.03(+0.15%) |
Nov 16, 2022 | 19.51 | 19.89 | 19.36 | 19.82 | 257,829 | +0.10(+0.51%) |
Nov 15, 2022 | 19.79 | 19.84 | 19.40 | 19.72 | 132,248 | +0.10(+0.51%) |
Nov 14, 2022 | 19.58 | 19.78 | 19.20 | 19.62 | 112,603 | +0.02(+0.10%) |
Nov 11, 2022 | 19.64 | 19.81 | 19.43 | 19.60 | 213,586 | +0.16(+0.82%) |
Nov 10, 2022 | 19.18 | 19.71 | 19.07 | 19.44 | 202,193 | +0.66(+3.51%) |
Nov 09, 2022 | 18.83 | 19.34 | 18.62 | 18.78 | 196,332 | -0.01(-0.05%) |
Nov 08, 2022 | 18.50 | 18.91 | 18.38 | 18.79 | 130,791 | +0.41(+2.23%) |
Nov 07, 2022 | 17.88 | 18.44 | 17.78 | 18.38 | 143,475 | +0.50(+2.80%) |
Nov 04, 2022 | 17.69 | 17.90 | 17.35 | 17.88 | 136,852 | +0.14(+0.79%) |
Nov 03, 2022 | 18.50 | 18.77 | 17.47 | 17.74 | 212,685 | +0.41(+2.37%) |
Nov 02, 2022 | 18.05 | 17.33 | 17.33 | 161,098 | -0.86(-4.73%) | |
Nov 01, 2022 | 17.88 | 18.21 | 17.74 | 18.19 | 82,996 | +0.43(+2.42%) |
Oct 31, 2022 | 17.65 | 17.89 | 17.61 | 17.76 | 96,304 | +0.01(+0.06%) |
Oct 28, 2022 | 17.21 | 17.93 | 17.21 | 17.75 | 80,609 | +0.54(+3.14%) |
Oct 27, 2022 | 17.54 | 17.59 | 17.17 | 17.21 | 85,855 | -0.05(-0.29%) |
Oct 26, 2022 | 17.67 | 17.67 | 17.00 | 17.26 | 101,029 | -0.19(-1.09%) |
Oct 25, 2022 | 17.12 | 17.65 | 17.12 | 17.45 | 155,486 | +0.32(+1.87%) |
Oct 24, 2022 | 16.99 | 17.25 | 16.70 | 17.13 | 95,129 | +0.11(+0.65%) |
Oct 21, 2022 | 16.80 | 17.13 | 16.52 | 17.02 | 114,381 | +0.38(+2.28%) |
Oct 20, 2022 | 16.46 | 16.85 | 16.31 | 16.64 | 125,070 | +0.17(+1.03%) |
Oct 19, 2022 | 16.36 | 16.51 | 16.16 | 16.47 | 126,279 | -0.03(-0.18%) |
Oct 18, 2022 | 16.79 | 16.90 | 16.29 | 16.50 | 101,486 | +0.11(+0.67%) |
Oct 17, 2022 | 16.09 | 16.45 | 16.09 | 16.39 | 103,500 | +0.54(+3.41%) |
Oct 14, 2022 | 16.16 | 16.36 | 15.73 | 15.85 | 75,689 | -0.30(-1.86%) |
Oct 13, 2022 | 15.52 | 16.16 | 15.23 | 16.15 | 115,051 | +0.44(+2.80%) |
Oct 12, 2022 | 15.65 | 15.78 | 15.35 | 15.71 | 97,673 | +0.17(+1.09%) |
Oct 11, 2022 | 15.57 | 15.66 | 15.33 | 15.54 | 97,052 | -0.11(-0.70%) |
Oct 10, 2022 | 15.65 | 15.82 | 15.43 | 15.65 | 97,291 | +0.04(+0.26%) |
Oct 07, 2022 | 16.11 | 16.11 | 15.46 | 15.61 | 99,252 | -0.70(-4.29%) |
Oct 06, 2022 | 16.03 | 16.42 | 16.03 | 16.31 | 84,285 | +0.17(+1.05%) |
Oct 05, 2022 | 16.25 | 16.36 | 16.03 | 16.14 | 142,993 | -0.30(-1.82%) |
Oct 04, 2022 | 16.35 | 16.59 | 16.33 | 16.44 | 178,451 | +0.35(+2.18%) |
Oct 03, 2022 | 15.57 | 16.19 | 15.50 | 16.09 | 183,004 | +0.68(+4.41%) |
Sep 30, 2022 | 15.44 | 15.83 | 15.35 | 15.41 | 214,084 | -0.10(-0.64%) |
Sep 29, 2022 | 15.73 | 15.73 | 15.33 | 15.51 | 90,502 | -0.36(-2.27%) |
Sep 28, 2022 | 15.63 | 15.95 | 15.47 | 15.87 | 193,580 | +0.35(+2.26%) |
Sep 27, 2022 | 15.72 | 15.89 | 15.36 | 15.52 | 120,680 | -0.11(-0.70%) |
Sep 26, 2022 | 15.58 | 16.11 | 15.58 | 15.63 | 139,639 | -0.02(-0.13%) |
Sep 23, 2022 | 16.46 | 16.46 | 15.42 | 15.65 | 112,428 | -1.04(-6.23%) |
Sep 22, 2022 | 16.62 | 16.81 | 16.58 | 16.69 | 233,400 | -0.08(-0.48%) |
Sep 21, 2022 | 16.85 | 17.12 | 16.75 | 16.77 | 238,620 | +0.10(+0.60%) |
Sep 20, 2022 | 16.95 | 16.96 | 16.65 | 16.67 | 393,926 | -0.21(-1.24%) |
Sep 19, 2022 | 16.30 | 16.99 | 16.30 | 16.88 | 140,052 | +0.37(+2.24%) |
Sep 16, 2022 | 16.74 | 16.78 | 16.41 | 16.51 | 230,869 | -0.52(-3.05%) |
Sep 15, 2022 | 17.18 | 17.34 | 16.99 | 17.03 | 151,408 | -0.33(-1.90%) |
Sep 14, 2022 | 17.16 | 17.45 | 17.14 | 17.36 | 256,870 | +0.16(+0.93%) |
Sep 13, 2022 | 17.60 | 17.73 | 17.09 | 17.20 | 217,995 | -0.75(-4.18%) |
Sep 12, 2022 | 17.97 | 17.97 | 17.79 | 17.95 | 143,567 | +0.16(+0.90%) |
Sep 09, 2022 | 17.39 | 17.81 | 17.39 | 17.79 | 179,548 | +0.41(+2.36%) |
Sep 08, 2022 | 17.26 | 17.55 | 17.20 | 17.38 | 118,962 | -0.09(-0.52%) |
Sep 07, 2022 | 16.93 | 17.49 | 16.93 | 17.47 | 133,480 | +0.49(+2.89%) |
Sep 06, 2022 | 17.39 | 17.39 | 16.89 | 16.98 | 101,970 | -0.24(-1.39%) |
Sep 02, 2022 | 17.42 | 17.70 | 17.15 | 17.22 | 142,518 | -0.14(-0.81%) |
Sep 01, 2022 | 17.47 | 17.52 | 17.17 | 17.36 | 144,262 | -0.19(-1.08%) |
Aug 31, 2022 | 17.82 | 17.87 | 17.52 | 17.55 | 191,709 | -0.41(-2.28%) |
Aug 30, 2022 | 17.93 | 18.07 | 17.67 | 17.96 | 140,634 | +0.09(+0.50%) |
Aug 29, 2022 | 18.11 | 18.19 | 17.76 | 17.87 | 113,320 | -0.47(-2.56%) |
Aug 26, 2022 | 18.95 | 18.95 | 18.27 | 18.34 | 86,485 | -0.58(-3.07%) |
Aug 25, 2022 | 18.83 | 19.07 | 18.77 | 18.92 | 99,548 | +0.00(+0.00%) |
Aug 24, 2022 | 18.66 | 18.98 | 18.62 | 18.92 | 99,264 | +0.30(+1.61%) |
Aug 23, 2022 | 18.61 | 18.80 | 18.53 | 18.62 | 89,229 | +0.08(+0.43%) |
Aug 22, 2022 | 18.52 | 18.66 | 18.24 | 18.54 | 107,482 | -0.38(-2.01%) |
Aug 19, 2022 | 18.99 | 19.00 | 18.65 | 18.92 | 189,965 | -0.14(-0.73%) |
Aug 18, 2022 | 18.85 | 19.16 | 18.77 | 19.06 | 119,388 | +0.17(+0.90%) |
Aug 17, 2022 | 19.01 | 19.05 | 18.71 | 18.89 | 152,259 | -0.33(-1.72%) |
Aug 16, 2022 | 19.22 | 19.59 | 19.14 | 19.22 | 146,506 | +0.01(+0.05%) |
Aug 15, 2022 | 18.97 | 19.59 | 18.84 | 19.21 | 162,173 | +0.23(+1.21%) |
Aug 12, 2022 | 17.96 | 18.99 | 17.67 | 18.98 | 108,148 | +1.03(+5.74%) |
Aug 11, 2022 | 17.96 | 18.04 | 17.53 | 17.95 | 402,773 | +0.22(+1.24%) |
Aug 10, 2022 | 17.30 | 17.74 | 17.30 | 17.73 | 100,247 | +0.78(+4.60%) |
Aug 09, 2022 | 16.82 | 16.99 | 16.58 | 16.95 | 81,299 | +0.17(+1.01%) |
Aug 08, 2022 | 16.72 | 16.87 | 16.61 | 16.78 | 65,987 | +0.26(+1.57%) |
Aug 05, 2022 | 16.35 | 16.53 | 16.25 | 16.52 | 62,442 | +0.13(+0.79%) |
Aug 04, 2022 | 16.17 | 16.55 | 15.92 | 16.39 | 98,037 | +0.55(+3.47%) |
Aug 03, 2022 | 15.84 | 15.90 | 15.44 | 15.84 | 52,191 | +0.05(+0.32%) |
Aug 02, 2022 | 15.87 | 15.96 | 15.62 | 15.79 | 52,689 | -0.03(-0.19%) |
Aug 01, 2022 | 15.54 | 15.87 | 15.35 | 15.82 | 102,523 | +0.25(+1.61%) |
Jul 29, 2022 | 15.45 | 15.65 | 15.41 | 15.57 | 134,198 | +0.07(+0.45%) |
Jul 28, 2022 | 15.50 | 15.64 | 15.34 | 15.50 | 86,114 | +0.14(+0.91%) |
Jul 27, 2022 | 15.34 | 15.55 | 15.19 | 15.36 | 78,859 | +0.17(+1.12%) |
Jul 26, 2022 | 15.06 | 15.31 | 15.06 | 15.19 | 38,207 | +0.12(+0.80%) |
Jul 25, 2022 | 15.03 | 15.10 | 14.85 | 15.07 | 61,161 | +0.19(+1.28%) |
Jul 22, 2022 | 15.00 | 15.05 | 14.73 | 14.88 | 87,383 | -0.07(-0.47%) |
Jul 21, 2022 | 14.54 | 14.97 | 14.54 | 14.95 | 49,973 | +0.29(+1.98%) |
Jul 20, 2022 | 14.55 | 14.72 | 14.40 | 14.66 | 56,346 | +0.03(+0.21%) |
Jul 19, 2022 | 14.13 | 14.72 | 14.13 | 14.63 | 73,121 | +0.57(+4.05%) |
Jul 18, 2022 | 14.18 | 14.36 | 13.88 | 14.06 | 124,781 | +0.02(+0.14%) |
Jul 15, 2022 | 13.98 | 14.08 | 13.61 | 14.04 | 63,739 | +0.37(+2.71%) |
Jul 14, 2022 | 13.80 | 13.80 | 13.26 | 13.67 | 90,026 | -0.37(-2.64%) |
Jul 13, 2022 | 13.64 | 14.14 | 13.30 | 14.04 | 78,612 | +0.23(+1.67%) |
Jul 12, 2022 | 13.90 | 14.18 | 13.72 | 13.81 | 59,700 | -0.19(-1.36%) |
Jul 11, 2022 | 14.20 | 14.25 | 13.92 | 14.00 | 66,254 | -0.35(-2.44%) |
Jul 08, 2022 | 14.21 | 14.43 | 14.11 | 14.35 | 69,129 | +0.10(+0.70%) |
Jul 07, 2022 | 13.94 | 14.27 | 13.88 | 14.25 | 160,860 | +0.44(+3.19%) |
Jul 06, 2022 | 14.08 | 14.08 | 13.73 | 13.81 | 98,102 | -0.21(-1.50%) |
Jul 05, 2022 | 14.21 | 14.21 | 13.72 | 14.02 | 145,589 | -0.33(-2.30%) |
Jul 01, 2022 | 13.97 | 14.39 | 13.91 | 14.35 | 167,423 | +0.30(+2.14%) |
Jun 30, 2022 | 14.22 | 14.22 | 13.97 | 14.05 | 181,649 | -0.29(-2.02%) |
Jun 29, 2022 | 14.77 | 14.77 | 14.27 | 14.34 | 79,867 | -0.46(-3.11%) |
Jun 28, 2022 | 15.31 | 15.36 | 14.74 | 14.80 | 72,449 | -0.38(-2.50%) |
Jun 27, 2022 | 14.94 | 15.24 | 14.89 | 15.18 | 88,463 | +0.50(+3.41%) |
Jun 24, 2022 | 14.86 | 14.99 | 14.54 | 14.68 | 192,637 | -0.06(-0.41%) |
Jun 23, 2022 | 15.13 | 15.20 | 14.48 | 14.74 | 69,315 | -0.38(-2.51%) |
Jun 22, 2022 | 14.96 | 15.34 | 14.96 | 15.12 | 105,642 | -0.05(-0.33%) |
Jun 21, 2022 | 15.38 | 15.75 | 15.14 | 15.17 | 105,208 | +0.00(+0.00%) |
Jun 17, 2022 | 15.15 | 15.22 | 14.95 | 15.17 | 213,469 | +0.11(+0.73%) |
Jun 16, 2022 | 15.40 | 15.40 | 14.83 | 15.06 | 128,018 | -0.51(-3.28%) |
Jun 15, 2022 | 15.49 | 15.77 | 15.28 | 15.57 | 126,356 | +0.36(+2.37%) |
Jun 14, 2022 | 15.40 | 15.40 | 15.01 | 15.21 | 63,007 | -0.12(-0.78%) |
Jun 13, 2022 | 15.49 | 15.71 | 15.20 | 15.33 | 95,729 | -0.48(-3.04%) |
Jun 10, 2022 | 15.64 | 15.82 | 15.36 | 15.81 | 106,568 | -0.13(-0.82%) |
Jun 09, 2022 | 16.34 | 16.60 | 15.89 | 15.94 | 77,231 | -0.55(-3.34%) |
Jun 08, 2022 | 16.00 | 16.52 | 15.90 | 16.49 | 75,852 | +0.44(+2.74%) |
Jun 07, 2022 | 16.06 | 16.40 | 15.97 | 16.05 | 114,670 | -0.23(-1.41%) |
Jun 06, 2022 | 15.61 | 16.32 | 15.48 | 16.28 | 89,693 | +0.78(+5.03%) |
Jun 03, 2022 | 15.55 | 15.60 | 15.35 | 15.50 | 85,610 | +0.01(+0.06%) |
Jun 02, 2022 | 15.38 | 15.53 | 15.29 | 15.49 | 67,487 | +0.09(+0.58%) |