Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 13.45 | 13.59 | 13.31 | 13.43 | 106,590 | -0.03(-0.22%) |
Jul 28, 2023 | 13.41 | 13.58 | 13.14 | 13.45 | 117,808 | +0.22(+1.69%) |
Jul 27, 2023 | 13.94 | 14.14 | 13.13 | 13.23 | 146,137 | -0.66(-4.76%) |
Jul 26, 2023 | 14.14 | 14.36 | 13.86 | 13.89 | 210,401 | -0.36(-2.53%) |
Jul 25, 2023 | 13.31 | 14.33 | 13.31 | 14.25 | 232,339 | +1.05(+7.96%) |
Jul 24, 2023 | 12.98 | 13.27 | 12.82 | 13.20 | 322,576 | +0.15(+1.12%) |
Jul 21, 2023 | 13.48 | 13.56 | 12.94 | 13.06 | 329,109 | -0.28(-2.12%) |
Jul 20, 2023 | 12.99 | 13.62 | 12.41 | 13.34 | 879,199 | -1.79(-11.83%) |
Jul 19, 2023 | 15.66 | 15.66 | 14.88 | 15.13 | 283,738 | -0.42(-2.69%) |
Jul 18, 2023 | 15.08 | 15.71 | 15.08 | 15.55 | 348,447 | +0.46(+3.03%) |
Jul 17, 2023 | 14.50 | 15.22 | 14.50 | 15.09 | 155,804 | +0.56(+3.88%) |
Jul 14, 2023 | 14.92 | 14.93 | 14.46 | 14.53 | 112,965 | -0.37(-2.48%) |
Jul 13, 2023 | 14.69 | 15.14 | 14.64 | 14.89 | 128,840 | +0.12(+0.79%) |
Jul 12, 2023 | 15.07 | 15.19 | 14.71 | 14.78 | 103,218 | -0.10(-0.65%) |
Jul 11, 2023 | 15.13 | 15.45 | 14.80 | 14.88 | 141,848 | -0.19(-1.29%) |
Jul 10, 2023 | 14.59 | 15.19 | 14.58 | 15.07 | 162,961 | +0.36(+2.45%) |
Jul 07, 2023 | 15.08 | 15.30 | 14.65 | 14.71 | 201,434 | -0.33(-2.20%) |
Jul 06, 2023 | 15.10 | 15.25 | 14.76 | 15.04 | 299,498 | -0.32(-2.09%) |
Jul 05, 2023 | 15.91 | 16.09 | 15.32 | 15.36 | 205,756 | -0.76(-4.71%) |
Jul 03, 2023 | 16.05 | 16.27 | 15.91 | 16.12 | 111,288 | +0.07(+0.42%) |
Jun 30, 2023 | 16.25 | 16.33 | 15.93 | 16.05 | 495,754 | -0.04(-0.24%) |
Jun 29, 2023 | 16.14 | 16.27 | 15.94 | 16.09 | 139,685 | +0.02(+0.12%) |
Jun 28, 2023 | 16.25 | 16.43 | 15.88 | 16.07 | 159,779 | -0.31(-1.90%) |
Jun 27, 2023 | 16.51 | 16.79 | 16.24 | 16.38 | 145,217 | -0.09(-0.53%) |
Jun 26, 2023 | 16.15 | 16.75 | 15.90 | 16.47 | 266,138 | +0.18(+1.13%) |
Jun 23, 2023 | 17.26 | 17.43 | 16.22 | 16.29 | 1,927,112 | -1.23(-7.00%) |
Jun 22, 2023 | 17.90 | 17.90 | 17.48 | 17.51 | 110,986 | -0.31(-1.75%) |
Jun 21, 2023 | 17.78 | 17.89 | 17.22 | 17.82 | 141,580 | -0.01(-0.05%) |
Jun 20, 2023 | 17.51 | 18.01 | 17.49 | 17.83 | 136,360 | +0.23(+1.33%) |
Jun 16, 2023 | 18.10 | 18.16 | 17.46 | 17.60 | 148,956 | -0.31(-1.74%) |
Jun 15, 2023 | 17.80 | 18.41 | 17.80 | 17.91 | 141,541 | +0.16(+0.88%) |
Jun 14, 2023 | 18.40 | 18.59 | 17.70 | 17.75 | 104,514 | -0.54(-2.98%) |
Jun 13, 2023 | 18.57 | 18.80 | 18.25 | 18.30 | 111,468 | -0.17(-0.90%) |
Jun 12, 2023 | 18.82 | 19.05 | 18.34 | 18.47 | 144,900 | -0.18(-0.99%) |
Jun 09, 2023 | 18.47 | 18.83 | 18.38 | 18.65 | 153,932 | +0.27(+1.48%) |
Jun 08, 2023 | 18.24 | 18.57 | 18.00 | 18.38 | 261,162 | +0.40(+2.22%) |
Jun 07, 2023 | 17.17 | 18.04 | 17.17 | 17.98 | 121,926 | +0.97(+5.72%) |
Jun 06, 2023 | 15.96 | 17.12 | 15.91 | 17.01 | 104,489 | +1.02(+6.39%) |
Jun 05, 2023 | 16.30 | 16.49 | 15.96 | 15.98 | 106,534 | -0.31(-1.91%) |
Jun 02, 2023 | 16.10 | 16.39 | 15.50 | 16.30 | 147,118 | +0.35(+2.20%) |
Jun 01, 2023 | 16.12 | 16.30 | 15.90 | 15.95 | 92,894 | -0.19(-1.21%) |
May 31, 2023 | 16.12 | 16.29 | 15.71 | 16.14 | 147,679 | -0.08(-0.48%) |
May 30, 2023 | 17.13 | 17.13 | 16.10 | 16.22 | 219,841 | -0.70(-4.14%) |
May 26, 2023 | 17.00 | 17.32 | 16.88 | 16.92 | 197,777 | -0.01(-0.06%) |
May 25, 2023 | 17.21 | 17.43 | 16.73 | 16.93 | 157,132 | -0.10(-0.57%) |
May 24, 2023 | 17.32 | 17.36 | 16.56 | 17.03 | 191,752 | -0.42(-2.40%) |
May 23, 2023 | 17.73 | 17.90 | 17.39 | 17.44 | 191,400 | -0.25(-1.43%) |
May 22, 2023 | 17.44 | 17.70 | 17.04 | 17.70 | 132,442 | +0.41(+2.39%) |
May 19, 2023 | 17.81 | 17.81 | 17.24 | 17.28 | 188,668 | -0.36(-2.01%) |
May 18, 2023 | 17.03 | 17.85 | 16.98 | 17.64 | 234,233 | +0.73(+4.32%) |
May 17, 2023 | 16.43 | 16.94 | 16.42 | 16.91 | 125,488 | +0.61(+3.76%) |
May 16, 2023 | 16.46 | 16.91 | 16.29 | 16.30 | 147,596 | -0.10(-0.59%) |
May 15, 2023 | 16.27 | 16.68 | 16.13 | 16.39 | 179,674 | +0.29(+1.81%) |
May 12, 2023 | 15.99 | 16.22 | 15.84 | 16.10 | 118,421 | +0.18(+1.16%) |
May 11, 2023 | 15.55 | 16.10 | 15.48 | 15.92 | 179,269 | +0.49(+3.15%) |
May 10, 2023 | 15.48 | 15.97 | 15.43 | 15.43 | 127,425 | +0.17(+1.08%) |
May 09, 2023 | 15.06 | 15.30 | 15.06 | 15.26 | 62,488 | +0.18(+1.23%) |
May 08, 2023 | 15.20 | 15.40 | 15.05 | 15.08 | 45,857 | -0.18(-1.21%) |
May 05, 2023 | 15.26 | 15.49 | 15.11 | 15.26 | 55,723 | +0.17(+1.10%) |
May 04, 2023 | 15.15 | 15.41 | 14.60 | 15.10 | 171,464 | -0.18(-1.15%) |
May 03, 2023 | 15.23 | 15.46 | 15.07 | 15.27 | 116,794 | -0.02(-0.13%) |
May 02, 2023 | 15.18 | 15.31 | 14.93 | 15.29 | 96,979 | +0.10(+0.64%) |
May 01, 2023 | 14.89 | 15.25 | 14.89 | 15.20 | 89,202 | +0.24(+1.62%) |
Apr 28, 2023 | 14.81 | 15.04 | 14.69 | 14.95 | 136,139 | +0.13(+0.85%) |
Apr 27, 2023 | 14.77 | 14.99 | 14.52 | 14.83 | 112,186 | +0.09(+0.59%) |
Apr 26, 2023 | 14.70 | 14.94 | 14.41 | 14.74 | 126,288 | +0.17(+1.20%) |
Apr 25, 2023 | 14.74 | 14.94 | 14.40 | 14.57 | 240,811 | -0.38(-2.53%) |
Apr 24, 2023 | 15.05 | 15.13 | 14.69 | 14.94 | 171,597 | -0.26(-1.72%) |
Apr 21, 2023 | 15.52 | 15.68 | 14.99 | 15.21 | 169,024 | -0.30(-1.94%) |
Apr 20, 2023 | 15.29 | 15.78 | 15.07 | 15.51 | 173,262 | +0.18(+1.20%) |
Apr 19, 2023 | 15.03 | 15.42 | 14.93 | 15.32 | 284,122 | -0.17(-1.13%) |
Apr 18, 2023 | 16.19 | 16.33 | 15.42 | 15.50 | 391,966 | -0.52(-3.27%) |
Apr 17, 2023 | 16.99 | 17.05 | 15.82 | 16.02 | 451,724 | -1.05(-6.13%) |
Apr 14, 2023 | 17.32 | 17.56 | 16.41 | 17.07 | 855,908 | -0.35(-2.00%) |
Apr 13, 2023 | 18.08 | 18.16 | 17.41 | 17.42 | 327,749 | -0.73(-4.01%) |
Apr 12, 2023 | 18.66 | 18.89 | 18.03 | 18.14 | 283,682 | -0.28(-1.53%) |
Apr 11, 2023 | 18.73 | 18.73 | 17.78 | 18.42 | 268,723 | -0.33(-1.76%) |
Apr 10, 2023 | 17.69 | 18.94 | 17.69 | 18.75 | 411,527 | +1.07(+6.03%) |
Apr 06, 2023 | 18.89 | 19.30 | 16.70 | 17.69 | 1,485,521 | -3.25(-15.51%) |
Apr 05, 2023 | 21.33 | 21.50 | 20.37 | 20.93 | 219,686 | -0.10(-0.46%) |
Apr 04, 2023 | 22.33 | 22.64 | 20.71 | 21.03 | 159,512 | -1.30(-5.82%) |
Apr 03, 2023 | 21.81 | 22.41 | 21.61 | 22.33 | 149,132 | +0.70(+3.23%) |
Mar 31, 2023 | 20.90 | 21.73 | 20.88 | 21.63 | 115,813 | +0.84(+4.06%) |
Mar 30, 2023 | 20.91 | 21.08 | 20.65 | 20.79 | 72,935 | +0.03(+0.14%) |
Mar 29, 2023 | 20.55 | 20.86 | 20.29 | 20.76 | 58,236 | +0.43(+2.10%) |
Mar 28, 2023 | 20.52 | 20.86 | 19.99 | 20.33 | 58,408 | -0.23(-1.13%) |
Mar 27, 2023 | 20.90 | 20.92 | 20.44 | 20.57 | 80,143 | -0.08(-0.38%) |
Mar 24, 2023 | 20.08 | 20.69 | 19.74 | 20.64 | 96,323 | +0.38(+1.86%) |
Mar 23, 2023 | 20.40 | 21.18 | 20.02 | 20.27 | 194,075 | -0.03(-0.14%) |
Mar 22, 2023 | 20.64 | 21.00 | 20.25 | 20.29 | 198,515 | -0.22(-1.09%) |
Mar 21, 2023 | 20.38 | 21.47 | 20.07 | 20.52 | 225,774 | +0.47(+2.32%) |
Mar 20, 2023 | 19.78 | 20.28 | 19.48 | 20.05 | 97,504 | +0.52(+2.68%) |
Mar 17, 2023 | 19.92 | 19.92 | 19.38 | 19.53 | 111,303 | -0.60(-2.99%) |
Mar 16, 2023 | 19.51 | 20.13 | 19.13 | 20.13 | 140,682 | +0.62(+3.18%) |
Mar 15, 2023 | 19.33 | 19.57 | 18.41 | 19.51 | 110,333 | -0.27(-1.37%) |
Mar 14, 2023 | 19.44 | 19.94 | 19.44 | 19.78 | 107,796 | +0.57(+2.98%) |
Mar 13, 2023 | 19.32 | 19.78 | 18.60 | 19.21 | 114,938 | -0.39(-1.98%) |
Mar 10, 2023 | 20.81 | 20.89 | 19.48 | 19.60 | 138,128 | -1.31(-6.26%) |
Mar 09, 2023 | 21.00 | 21.22 | 20.73 | 20.91 | 94,141 | -0.16(-0.74%) |
Mar 08, 2023 | 20.66 | 21.17 | 20.20 | 21.06 | 131,145 | +0.44(+2.11%) |
Mar 07, 2023 | 20.66 | 20.66 | 20.20 | 20.62 | 134,139 | +0.04(+0.19%) |
Mar 06, 2023 | 20.96 | 21.08 | 20.36 | 20.59 | 105,726 | -0.32(-1.53%) |
Mar 03, 2023 | 20.61 | 20.95 | 20.28 | 20.91 | 173,631 | +0.44(+2.13%) |
Mar 02, 2023 | 20.32 | 20.73 | 20.06 | 20.47 | 88,056 | -0.09(-0.42%) |
Mar 01, 2023 | 20.39 | 20.90 | 20.28 | 20.56 | 84,843 | +0.22(+1.10%) |
Feb 28, 2023 | 20.40 | 20.79 | 20.29 | 20.33 | 118,388 | -0.21(-1.04%) |
Feb 27, 2023 | 21.06 | 21.31 | 20.28 | 20.55 | 169,660 | -0.34(-1.62%) |
Feb 24, 2023 | 21.37 | 21.48 | 20.85 | 20.89 | 159,801 | -0.79(-3.67%) |
Feb 23, 2023 | 22.43 | 22.55 | 21.58 | 21.68 | 141,904 | -0.47(-2.14%) |
Feb 22, 2023 | 22.16 | 22.68 | 22.13 | 22.16 | 101,993 | -0.02(-0.09%) |
Feb 21, 2023 | 22.85 | 23.11 | 22.14 | 22.17 | 118,933 | -1.00(-4.31%) |
Feb 17, 2023 | 23.36 | 23.65 | 22.78 | 23.17 | 110,669 | -0.24(-1.03%) |
Feb 16, 2023 | 23.66 | 23.90 | 23.07 | 23.42 | 156,278 | -0.22(-0.94%) |
Feb 15, 2023 | 22.39 | 23.96 | 22.29 | 23.64 | 357,297 | +1.55(+7.02%) |
Feb 14, 2023 | 21.61 | 22.24 | 21.61 | 22.09 | 84,334 | +0.34(+1.56%) |
Feb 13, 2023 | 21.58 | 22.21 | 21.45 | 21.75 | 59,544 | +0.14(+0.63%) |
Feb 10, 2023 | 21.55 | 21.76 | 20.94 | 21.61 | 90,340 | -0.03(-0.13%) |
Feb 09, 2023 | 22.15 | 22.65 | 21.49 | 21.64 | 121,016 | -0.25(-1.15%) |
Feb 08, 2023 | 23.34 | 24.20 | 21.81 | 21.89 | 254,674 | -1.25(-5.40%) |
Feb 07, 2023 | 23.02 | 23.42 | 22.68 | 23.14 | 102,298 | +0.16(+0.72%) |
Feb 06, 2023 | 23.26 | 23.45 | 22.48 | 22.98 | 137,673 | -0.30(-1.29%) |
Feb 03, 2023 | 22.68 | 24.20 | 22.68 | 23.28 | 162,508 | +0.37(+1.61%) |
Feb 02, 2023 | 22.56 | 23.25 | 22.51 | 22.91 | 148,912 | +0.71(+3.19%) |
Feb 01, 2023 | 21.60 | 22.34 | 21.42 | 22.20 | 141,107 | +0.60(+2.77%) |
Jan 31, 2023 | 20.97 | 21.72 | 20.63 | 21.60 | 105,109 | +0.74(+3.57%) |
Jan 30, 2023 | 22.23 | 22.24 | 20.57 | 20.86 | 256,020 | -1.51(-6.74%) |
Jan 27, 2023 | 22.35 | 23.03 | 22.03 | 22.37 | 157,720 | +0.01(+0.04%) |
Jan 26, 2023 | 23.31 | 23.38 | 22.05 | 22.36 | 184,742 | -0.65(-2.81%) |
Jan 25, 2023 | 23.06 | 23.06 | 22.12 | 23.01 | 131,031 | -0.20(-0.87%) |
Jan 24, 2023 | 23.40 | 23.91 | 23.05 | 23.21 | 86,538 | -0.35(-1.48%) |
Jan 23, 2023 | 23.38 | 24.07 | 23.07 | 23.56 | 171,177 | +0.36(+1.54%) |
Jan 20, 2023 | 23.02 | 23.46 | 22.81 | 23.20 | 220,155 | +0.37(+1.61%) |
Jan 19, 2023 | 22.47 | 23.42 | 22.40 | 22.83 | 196,739 | +0.15(+0.68%) |
Jan 18, 2023 | 22.83 | 23.01 | 22.17 | 22.68 | 135,857 | -0.04(-0.17%) |
Jan 17, 2023 | 21.85 | 23.04 | 21.84 | 22.72 | 196,939 | +0.88(+4.03%) |
Jan 13, 2023 | 20.74 | 21.87 | 20.31 | 21.84 | 146,343 | +0.99(+4.73%) |
Jan 12, 2023 | 21.71 | 21.88 | 20.83 | 20.85 | 215,757 | -0.80(-3.71%) |
Jan 11, 2023 | 22.59 | 23.16 | 21.48 | 21.65 | 203,239 | -0.80(-3.57%) |
Jan 10, 2023 | 21.27 | 22.83 | 20.79 | 22.46 | 339,437 | +1.05(+4.92%) |
Jan 09, 2023 | 20.11 | 21.48 | 19.71 | 21.40 | 382,269 | +1.35(+6.75%) |
Jan 06, 2023 | 17.50 | 20.14 | 17.40 | 20.05 | 475,670 | +2.74(+15.80%) |
Jan 05, 2023 | 21.36 | 21.36 | 17.30 | 17.31 | 783,102 | -2.63(-13.18%) |
Jan 04, 2023 | 20.27 | 20.66 | 19.64 | 19.94 | 224,491 | -0.42(-2.04%) |
Jan 03, 2023 | 20.68 | 21.05 | 20.01 | 20.36 | 171,173 | -0.26(-1.27%) |
Dec 30, 2022 | 20.67 | 20.76 | 19.77 | 20.62 | 131,043 | -0.20(-0.97%) |
Dec 29, 2022 | 19.87 | 20.95 | 19.85 | 20.82 | 217,230 | +1.15(+5.85%) |
Dec 28, 2022 | 21.44 | 21.59 | 19.48 | 19.67 | 323,132 | -1.82(-8.46%) |
Dec 27, 2022 | 20.79 | 21.60 | 20.79 | 21.49 | 168,706 | +0.71(+3.40%) |
Dec 23, 2022 | 20.98 | 21.78 | 20.65 | 20.78 | 120,103 | -0.12(-0.56%) |
Dec 22, 2022 | 21.52 | 21.52 | 20.44 | 20.90 | 138,897 | -0.81(-3.74%) |
Dec 21, 2022 | 22.56 | 22.71 | 21.27 | 21.71 | 162,664 | -0.68(-3.02%) |
Dec 20, 2022 | 21.07 | 22.73 | 21.06 | 22.39 | 200,941 | +1.08(+5.08%) |
Dec 19, 2022 | 23.49 | 23.49 | 20.06 | 21.30 | 411,485 | -2.39(-10.08%) |
Dec 16, 2022 | 23.40 | 24.18 | 23.33 | 23.69 | 166,385 | +0.00(+0.00%) |
Dec 15, 2022 | 25.13 | 25.14 | 23.16 | 23.69 | 250,645 | -1.63(-6.45%) |
Dec 14, 2022 | 25.25 | 25.92 | 24.86 | 25.33 | 169,077 | +0.08(+0.31%) |
Dec 13, 2022 | 25.36 | 26.05 | 24.79 | 25.25 | 207,441 | +0.60(+2.43%) |
Dec 12, 2022 | 24.54 | 25.09 | 24.41 | 24.65 | 152,484 | +0.14(+0.59%) |
Dec 09, 2022 | 25.04 | 25.42 | 24.40 | 24.50 | 90,469 | -0.53(-2.12%) |
Dec 08, 2022 | 24.19 | 25.32 | 24.19 | 25.04 | 134,557 | +0.92(+3.81%) |
Dec 07, 2022 | 24.56 | 24.64 | 23.33 | 24.12 | 166,147 | -0.58(-2.35%) |
Dec 06, 2022 | 24.51 | 24.89 | 24.18 | 24.70 | 96,921 | +0.18(+0.75%) |
Dec 05, 2022 | 25.19 | 25.36 | 24.23 | 24.51 | 129,086 | -0.65(-2.57%) |
Dec 02, 2022 | 25.45 | 26.01 | 25.07 | 25.16 | 155,820 | -0.45(-1.77%) |
Dec 01, 2022 | 24.55 | 25.80 | 24.27 | 25.62 | 275,988 | +1.02(+4.17%) |
Nov 30, 2022 | 23.86 | 25.09 | 23.38 | 24.59 | 157,503 | +0.90(+3.79%) |
Nov 29, 2022 | 24.38 | 24.38 | 23.34 | 23.69 | 146,446 | -0.36(-1.49%) |
Nov 28, 2022 | 25.53 | 26.33 | 23.79 | 24.05 | 477,751 | -1.61(-6.29%) |
Nov 25, 2022 | 23.88 | 25.91 | 23.78 | 25.66 | 492,286 | +2.02(+8.54%) |
Nov 23, 2022 | 23.10 | 24.17 | 22.56 | 23.64 | 283,706 | +0.62(+2.69%) |
Nov 22, 2022 | 22.73 | 23.32 | 22.22 | 23.03 | 175,536 | +0.50(+2.23%) |
Nov 21, 2022 | 21.50 | 23.08 | 21.15 | 22.52 | 231,506 | +1.02(+4.72%) |
Nov 18, 2022 | 20.69 | 21.56 | 20.55 | 21.51 | 138,000 | +0.64(+3.06%) |
Nov 17, 2022 | 21.24 | 21.25 | 20.53 | 20.87 | 123,834 | -0.61(-2.84%) |
Nov 16, 2022 | 22.33 | 22.60 | 21.43 | 21.48 | 101,655 | -0.88(-3.93%) |
Nov 15, 2022 | 22.47 | 22.60 | 22.04 | 22.36 | 121,739 | +0.19(+0.87%) |
Nov 14, 2022 | 21.77 | 22.61 | 21.77 | 22.17 | 148,564 | +0.42(+1.91%) |
Nov 11, 2022 | 22.37 | 22.74 | 21.30 | 21.75 | 303,508 | -0.82(-3.64%) |
Nov 10, 2022 | 22.33 | 22.90 | 22.00 | 22.57 | 137,721 | +0.75(+3.46%) |
Nov 09, 2022 | 22.59 | 22.85 | 21.60 | 21.82 | 204,058 | -1.03(-4.53%) |
Nov 08, 2022 | 22.43 | 23.04 | 22.03 | 22.85 | 138,403 | +0.42(+1.85%) |
Nov 07, 2022 | 22.73 | 22.82 | 22.18 | 22.44 | 147,852 | -0.16(-0.73%) |
Nov 04, 2022 | 23.44 | 23.57 | 22.41 | 22.60 | 194,652 | -0.72(-3.07%) |
Nov 03, 2022 | 22.59 | 23.76 | 22.18 | 23.32 | 207,573 | +0.65(+2.86%) |
Nov 02, 2022 | 22.66 | 23.37 | 22.37 | 22.67 | 159,068 | +0.01(+0.04%) |
Nov 01, 2022 | 23.23 | 23.26 | 22.32 | 22.66 | 157,172 | -0.57(-2.45%) |
Oct 31, 2022 | 22.61 | 23.72 | 22.19 | 23.23 | 293,081 | +0.62(+2.73%) |
Oct 28, 2022 | 22.74 | 23.18 | 21.84 | 22.61 | 357,031 | -0.09(-0.38%) |
Oct 27, 2022 | 23.18 | 23.40 | 22.45 | 22.70 | 402,376 | -0.19(-0.84%) |
Oct 26, 2022 | 22.25 | 23.41 | 22.18 | 22.89 | 470,244 | +0.52(+2.33%) |
Oct 25, 2022 | 22.75 | 22.96 | 22.08 | 22.37 | 306,863 | -0.24(-1.07%) |
Oct 24, 2022 | 21.83 | 23.27 | 21.82 | 22.61 | 499,633 | +0.94(+4.36%) |
Oct 21, 2022 | 21.30 | 21.72 | 20.92 | 21.67 | 254,355 | +0.23(+1.08%) |
Oct 20, 2022 | 21.05 | 21.55 | 20.25 | 21.43 | 306,566 | +0.46(+2.21%) |
Oct 19, 2022 | 19.96 | 21.02 | 19.96 | 20.97 | 462,929 | +1.01(+5.07%) |
Oct 18, 2022 | 19.09 | 20.35 | 19.09 | 19.96 | 235,469 | +1.22(+6.54%) |
Oct 17, 2022 | 17.50 | 18.84 | 17.43 | 18.73 | 157,479 | +1.36(+7.82%) |
Oct 14, 2022 | 18.32 | 18.32 | 17.31 | 17.37 | 262,550 | -1.03(-5.60%) |
Oct 13, 2022 | 18.19 | 18.51 | 17.98 | 18.41 | 219,496 | +0.18(+1.01%) |
Oct 12, 2022 | 18.45 | 18.70 | 18.22 | 18.22 | 181,714 | -0.32(-1.72%) |
Oct 11, 2022 | 18.57 | 19.29 | 18.37 | 18.54 | 337,647 | -0.15(-0.83%) |
Oct 10, 2022 | 18.80 | 19.88 | 18.68 | 18.70 | 344,742 | -0.11(-0.56%) |
Oct 07, 2022 | 18.57 | 19.28 | 18.24 | 18.80 | 518,420 | +0.37(+1.99%) |
Oct 06, 2022 | 16.28 | 18.68 | 15.91 | 18.44 | 1,260,921 | +3.64(+24.64%) |
Oct 05, 2022 | 14.67 | 14.92 | 14.38 | 14.79 | 251,110 | +0.07(+0.46%) |
Oct 04, 2022 | 14.88 | 15.17 | 14.44 | 14.72 | 147,392 | +0.08(+0.53%) |
Oct 03, 2022 | 14.90 | 14.96 | 14.28 | 14.65 | 164,611 | +0.09(+0.60%) |
Sep 30, 2022 | 14.04 | 14.82 | 14.00 | 14.56 | 454,485 | +0.41(+2.93%) |
Sep 29, 2022 | 14.42 | 14.42 | 13.93 | 14.14 | 115,054 | -0.23(-1.61%) |
Sep 28, 2022 | 13.98 | 14.53 | 13.99 | 14.38 | 106,361 | +0.40(+2.90%) |
Sep 27, 2022 | 13.71 | 14.06 | 13.69 | 13.97 | 92,014 | +0.46(+3.43%) |
Sep 26, 2022 | 13.49 | 13.96 | 13.45 | 13.51 | 109,407 | +0.05(+0.36%) |
Sep 23, 2022 | 13.30 | 13.55 | 13.23 | 13.46 | 126,998 | -0.14(-0.99%) |
Sep 22, 2022 | 13.80 | 13.80 | 13.51 | 13.59 | 75,191 | -0.16(-1.19%) |
Sep 21, 2022 | 14.00 | 14.09 | 13.66 | 13.76 | 81,589 | -0.13(-0.97%) |
Sep 20, 2022 | 13.96 | 14.09 | 13.74 | 13.89 | 65,702 | -0.20(-1.44%) |
Sep 19, 2022 | 14.00 | 14.20 | 13.69 | 14.10 | 172,990 | -0.14(-1.02%) |
Sep 16, 2022 | 14.51 | 15.03 | 14.01 | 14.24 | 174,010 | -0.43(-2.96%) |
Sep 15, 2022 | 15.05 | 15.21 | 14.57 | 14.67 | 60,033 | -0.58(-3.79%) |
Sep 14, 2022 | 15.05 | 15.53 | 14.99 | 15.25 | 78,697 | +0.27(+1.80%) |
Sep 13, 2022 | 14.89 | 15.19 | 14.37 | 14.98 | 79,863 | -0.30(-1.96%) |
Sep 12, 2022 | 15.58 | 15.60 | 15.21 | 15.28 | 99,384 | -0.14(-0.94%) |
Sep 09, 2022 | 15.50 | 15.71 | 15.28 | 15.43 | 80,682 | +0.15(+1.01%) |
Sep 08, 2022 | 14.94 | 15.35 | 14.74 | 15.27 | 79,470 | +0.50(+3.39%) |
Sep 07, 2022 | 14.98 | 15.10 | 14.55 | 14.77 | 184,640 | -0.23(-1.54%) |
Sep 06, 2022 | 15.20 | 15.30 | 14.85 | 15.00 | 84,104 | -0.22(-1.46%) |
Sep 02, 2022 | 15.29 | 15.43 | 14.95 | 15.22 | 97,990 | +0.09(+0.57%) |
Sep 01, 2022 | 15.69 | 15.69 | 14.96 | 15.14 | 140,335 | -0.51(-3.27%) |
Aug 31, 2022 | 15.96 | 15.98 | 15.44 | 15.65 | 109,707 | -0.33(-2.05%) |
Aug 30, 2022 | 15.82 | 16.01 | 15.29 | 15.98 | 193,630 | -0.17(-1.07%) |
Aug 29, 2022 | 16.54 | 16.66 | 16.03 | 16.15 | 138,868 | -0.64(-3.79%) |
Aug 26, 2022 | 17.42 | 17.46 | 16.71 | 16.79 | 99,950 | -0.35(-2.03%) |
Aug 25, 2022 | 16.83 | 17.41 | 16.68 | 17.13 | 145,073 | +0.45(+2.72%) |
Aug 24, 2022 | 16.55 | 16.81 | 16.51 | 16.68 | 69,101 | +0.12(+0.70%) |
Aug 23, 2022 | 16.29 | 16.62 | 16.29 | 16.56 | 42,979 | +0.30(+1.84%) |
Aug 22, 2022 | 16.26 | 16.50 | 16.11 | 16.27 | 64,847 | -0.37(-2.20%) |
Aug 19, 2022 | 16.99 | 16.99 | 16.58 | 16.63 | 99,752 | -0.49(-2.87%) |
Aug 18, 2022 | 16.60 | 17.21 | 16.45 | 17.12 | 93,195 | +0.61(+3.68%) |
Aug 17, 2022 | 16.43 | 16.53 | 16.03 | 16.52 | 123,240 | -0.10(-0.58%) |
Aug 16, 2022 | 17.27 | 17.27 | 16.58 | 16.61 | 154,102 | -0.54(-3.15%) |
Aug 15, 2022 | 16.68 | 17.29 | 16.60 | 17.15 | 218,227 | +0.47(+2.83%) |
Aug 12, 2022 | 16.16 | 16.85 | 15.88 | 16.68 | 226,181 | +0.68(+4.28%) |
Aug 11, 2022 | 16.15 | 16.16 | 15.47 | 16.00 | 178,518 | -0.15(-0.96%) |
Aug 10, 2022 | 15.90 | 16.27 | 15.71 | 16.15 | 125,386 | +0.54(+3.46%) |
Aug 09, 2022 | 16.35 | 16.35 | 15.61 | 15.61 | 186,222 | -0.69(-4.26%) |
Aug 08, 2022 | 16.37 | 16.87 | 16.18 | 16.30 | 335,764 | +0.24(+1.50%) |
Aug 05, 2022 | 15.43 | 16.11 | 15.13 | 16.06 | 138,054 | +0.34(+2.15%) |
Aug 04, 2022 | 15.91 | 16.31 | 15.49 | 15.73 | 168,753 | -0.18(-1.15%) |
Aug 03, 2022 | 15.30 | 16.23 | 15.25 | 15.91 | 292,321 | +0.61(+3.95%) |
Aug 02, 2022 | 15.23 | 15.42 | 15.10 | 15.30 | 95,951 | -0.12(-0.75%) |