Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 15.04 | 15.33 | 14.98 | 15.00 | 2,132,766 | +0.05(+0.33%) |
Mar 30, 2023 | 15.16 | 15.44 | 14.88 | 14.95 | 2,320,377 | -0.05(-0.33%) |
Mar 29, 2023 | 14.67 | 15.21 | 14.49 | 15.00 | 2,221,387 | +0.55(+3.81%) |
Mar 28, 2023 | 14.52 | 14.68 | 14.39 | 14.45 | 2,011,540 | -0.11(-0.76%) |
Mar 27, 2023 | 14.40 | 14.65 | 14.22 | 14.56 | 2,112,464 | +0.26(+1.82%) |
Mar 24, 2023 | 13.64 | 14.32 | 13.60 | 14.30 | 4,647,013 | +0.55(+4.00%) |
Mar 23, 2023 | 13.83 | 14.09 | 13.55 | 13.75 | 2,034,547 | -0.01(-0.07%) |
Mar 22, 2023 | 14.06 | 14.28 | 13.66 | 13.76 | 1,618,339 | -0.24(-1.71%) |
Mar 21, 2023 | 13.85 | 14.05 | 13.82 | 14.00 | 1,598,227 | +0.35(+2.56%) |
Mar 20, 2023 | 13.30 | 13.91 | 13.21 | 13.65 | 2,738,451 | +0.47(+3.57%) |
Mar 17, 2023 | 13.48 | 13.65 | 13.14 | 13.18 | 2,765,720 | -0.43(-3.16%) |
Mar 16, 2023 | 13.39 | 13.77 | 13.19 | 13.61 | 1,650,053 | +0.01(+0.07%) |
Mar 15, 2023 | 13.16 | 13.62 | 12.93 | 13.60 | 2,158,384 | -0.05(-0.37%) |
Mar 14, 2023 | 13.78 | 14.04 | 13.51 | 13.65 | 2,497,935 | +0.34(+2.55%) |
Mar 13, 2023 | 13.06 | 13.48 | 12.90 | 13.31 | 2,261,272 | -0.01(-0.08%) |
Mar 10, 2023 | 13.54 | 13.58 | 13.03 | 13.32 | 2,642,303 | -0.27(-1.99%) |
Mar 09, 2023 | 13.90 | 14.12 | 13.58 | 13.59 | 1,222,714 | -0.35(-2.51%) |
Mar 08, 2023 | 14.06 | 14.08 | 13.81 | 13.94 | 1,080,632 | -0.11(-0.78%) |
Mar 07, 2023 | 13.80 | 14.31 | 13.80 | 14.05 | 1,291,933 | -0.04(-0.28%) |
Mar 06, 2023 | 14.76 | 14.77 | 14.03 | 14.09 | 1,440,375 | -0.56(-3.82%) |
Mar 03, 2023 | 14.18 | 14.70 | 14.15 | 14.65 | 1,992,358 | +0.64(+4.57%) |
Mar 02, 2023 | 14.00 | 14.11 | 13.76 | 14.01 | 1,551,904 | -0.18(-1.27%) |
Mar 01, 2023 | 14.15 | 14.34 | 14.00 | 14.19 | 1,520,093 | -0.01(-0.07%) |
Feb 28, 2023 | 14.13 | 14.34 | 14.10 | 14.20 | 1,988,965 | +0.00(+0.00%) |
Feb 27, 2023 | 14.24 | 14.35 | 14.04 | 14.20 | 1,753,846 | +0.10(+0.71%) |
Feb 24, 2023 | 14.08 | 14.14 | 13.83 | 14.10 | 1,814,936 | -0.24(-1.67%) |
Feb 23, 2023 | 14.27 | 14.39 | 13.90 | 14.34 | 1,979,029 | +0.00(+0.00%) |
Feb 22, 2023 | 15.12 | 15.60 | 14.30 | 14.34 | 3,314,834 | +0.46(+3.31%) |
Feb 21, 2023 | 13.79 | 14.10 | 13.74 | 13.88 | 2,785,053 | -0.21(-1.49%) |
Feb 17, 2023 | 14.55 | 14.55 | 13.64 | 14.09 | 3,935,236 | -0.48(-3.29%) |
Feb 16, 2023 | 14.91 | 16.01 | 14.04 | 14.57 | 5,567,161 | +0.36(+2.53%) |
Feb 15, 2023 | 13.51 | 14.30 | 13.45 | 14.21 | 5,143,123 | +0.54(+3.95%) |
Feb 14, 2023 | 13.61 | 13.71 | 13.27 | 13.67 | 3,697,907 | -0.03(-0.22%) |
Feb 13, 2023 | 13.64 | 13.82 | 13.36 | 13.70 | 2,544,786 | +0.06(+0.44%) |
Feb 10, 2023 | 13.64 | 13.79 | 13.43 | 13.64 | 2,282,880 | -0.21(-1.48%) |
Feb 09, 2023 | 14.07 | 14.29 | 13.81 | 13.85 | 1,957,839 | -0.06(-0.47%) |
Feb 08, 2023 | 14.23 | 14.32 | 13.66 | 13.91 | 1,756,312 | -0.33(-2.32%) |
Feb 07, 2023 | 14.02 | 14.24 | 13.85 | 14.24 | 2,324,964 | +0.13(+0.92%) |
Feb 06, 2023 | 14.28 | 14.47 | 14.03 | 14.11 | 2,291,586 | -0.29(-2.01%) |
Feb 03, 2023 | 14.57 | 14.77 | 14.30 | 14.40 | 2,671,836 | -0.49(-3.29%) |
Feb 02, 2023 | 14.32 | 15.05 | 14.32 | 14.89 | 2,408,023 | +0.24(+1.64%) |
Feb 01, 2023 | 14.43 | 14.81 | 14.21 | 14.65 | 2,094,723 | +0.34(+2.38%) |
Jan 31, 2023 | 13.84 | 14.34 | 13.84 | 14.31 | 2,344,585 | +0.39(+2.80%) |
Jan 30, 2023 | 13.90 | 14.21 | 13.79 | 13.92 | 1,954,891 | -0.21(-1.49%) |
Jan 27, 2023 | 13.81 | 14.20 | 13.59 | 14.13 | 1,633,763 | +0.32(+2.32%) |
Jan 26, 2023 | 13.85 | 14.13 | 13.69 | 13.81 | 2,616,365 | +0.16(+1.17%) |
Jan 25, 2023 | 13.36 | 13.67 | 13.24 | 13.65 | 2,493,665 | +0.15(+1.11%) |
Jan 24, 2023 | 13.29 | 13.61 | 13.21 | 13.50 | 2,659,587 | +0.18(+1.35%) |
Jan 23, 2023 | 12.98 | 13.34 | 12.74 | 13.32 | 1,614,108 | +0.34(+2.62%) |
Jan 20, 2023 | 13.20 | 13.34 | 12.82 | 12.98 | 1,565,467 | -0.05(-0.38%) |
Jan 19, 2023 | 12.94 | 13.17 | 12.72 | 13.03 | 2,003,934 | -0.13(-0.99%) |
Jan 18, 2023 | 13.20 | 13.71 | 13.00 | 13.16 | 4,821,163 | +0.02(+0.15%) |
Jan 17, 2023 | 12.32 | 13.23 | 12.32 | 13.14 | 3,973,310 | +0.72(+5.80%) |
Jan 13, 2023 | 12.51 | 12.62 | 12.35 | 12.42 | 1,838,117 | -0.18(-1.43%) |
Jan 12, 2023 | 12.38 | 12.65 | 12.18 | 12.60 | 2,164,137 | +0.34(+2.77%) |
Jan 11, 2023 | 12.68 | 12.72 | 12.04 | 12.26 | 3,355,668 | -0.44(-3.46%) |
Jan 10, 2023 | 12.41 | 12.74 | 12.26 | 12.70 | 2,566,178 | +0.23(+1.84%) |
Jan 09, 2023 | 12.50 | 12.88 | 12.30 | 12.47 | 4,715,631 | +0.04(+0.32%) |
Jan 06, 2023 | 11.62 | 12.76 | 11.51 | 12.43 | 9,972,224 | +1.15(+10.20%) |
Jan 05, 2023 | 11.28 | 11.51 | 10.89 | 11.28 | 4,470,324 | +0.25(+2.27%) |
Jan 04, 2023 | 11.01 | 11.10 | 10.46 | 11.03 | 3,985,420 | +0.30(+2.80%) |
Jan 03, 2023 | 11.20 | 11.61 | 10.52 | 10.73 | 3,877,580 | -0.22(-2.01%) |
Dec 30, 2022 | 10.76 | 11.03 | 10.54 | 10.95 | 2,913,191 | +0.02(+0.18%) |
Dec 29, 2022 | 10.52 | 10.97 | 10.44 | 10.93 | 2,377,412 | +0.50(+4.79%) |
Dec 28, 2022 | 10.78 | 10.95 | 10.29 | 10.43 | 2,475,136 | -0.39(-3.60%) |
Dec 27, 2022 | 10.89 | 10.93 | 10.63 | 10.82 | 2,471,922 | -0.08(-0.73%) |
Dec 23, 2022 | 10.96 | 11.08 | 10.79 | 10.90 | 2,221,877 | -0.16(-1.45%) |
Dec 22, 2022 | 10.90 | 11.12 | 10.86 | 11.06 | 4,127,265 | +0.01(+0.09%) |
Dec 21, 2022 | 11.02 | 11.35 | 10.94 | 11.05 | 3,640,937 | +0.21(+1.94%) |
Dec 20, 2022 | 10.50 | 10.87 | 10.48 | 10.84 | 3,258,113 | +0.32(+3.04%) |
Dec 19, 2022 | 10.77 | 10.82 | 10.48 | 10.52 | 3,100,755 | -0.25(-2.32%) |
Dec 16, 2022 | 10.73 | 11.18 | 10.48 | 10.77 | 5,896,536 | -0.20(-1.82%) |
Dec 15, 2022 | 11.01 | 11.14 | 10.57 | 10.97 | 6,452,255 | -0.23(-2.05%) |
Dec 14, 2022 | 11.07 | 11.59 | 10.96 | 11.20 | 9,753,175 | +0.14(+1.27%) |
Dec 13, 2022 | 10.80 | 11.20 | 10.54 | 11.06 | 6,579,822 | +0.67(+6.45%) |
Dec 12, 2022 | 10.25 | 10.51 | 9.860 | 10.39 | 10,583,179 | +0.09(+0.87%) |
Dec 09, 2022 | 10.25 | 10.39 | 10.05 | 10.30 | 4,372,819 | -0.01(-0.10%) |
Dec 08, 2022 | 9.950 | 10.43 | 9.840 | 10.31 | 4,694,875 | +0.45(+4.56%) |
Dec 07, 2022 | 10.21 | 10.21 | 9.675 | 9.860 | 3,934,299 | +0.24(+2.49%) |
Dec 06, 2022 | 9.910 | 10.15 | 9.545 | 9.620 | 6,423,275 | -0.49(-4.85%) |
Dec 05, 2022 | 9.740 | 10.32 | 9.325 | 10.11 | 9,617,145 | +0.55(+5.75%) |
Dec 02, 2022 | 8.990 | 9.655 | 8.920 | 9.560 | 6,130,189 | +0.54(+5.99%) |
Dec 01, 2022 | 8.970 | 9.325 | 8.840 | 9.020 | 6,899,798 | -0.03(-0.33%) |
Nov 30, 2022 | 8.220 | 9.070 | 8.180 | 9.050 | 7,126,232 | +0.80(+9.70%) |
Nov 29, 2022 | 7.520 | 8.320 | 7.420 | 8.250 | 7,084,058 | +0.74(+9.85%) |
Nov 28, 2022 | 7.780 | 7.940 | 7.495 | 7.510 | 4,204,542 | -0.29(-3.72%) |
Nov 25, 2022 | 8.010 | 8.010 | 7.565 | 7.800 | 2,087,077 | -0.17(-2.13%) |
Nov 23, 2022 | 7.660 | 8.200 | 7.610 | 7.970 | 4,544,941 | +0.36(+4.73%) |
Nov 22, 2022 | 7.360 | 7.695 | 7.130 | 7.610 | 6,865,053 | +0.22(+2.98%) |
Nov 21, 2022 | 7.650 | 7.900 | 7.280 | 7.390 | 8,149,584 | -0.32(-4.15%) |
Nov 18, 2022 | 7.800 | 7.920 | 7.510 | 7.710 | 9,596,910 | +0.17(+2.25%) |
Nov 17, 2022 | 8.060 | 8.080 | 7.365 | 7.540 | 6,381,975 | -0.72(-8.72%) |
Nov 16, 2022 | 9.000 | 9.195 | 8.230 | 8.260 | 6,020,123 | -0.81(-8.93%) |
Nov 15, 2022 | 8.760 | 9.240 | 8.640 | 9.070 | 6,248,649 | +0.57(+6.71%) |
Nov 14, 2022 | 8.500 | 8.795 | 8.410 | 8.500 | 6,578,644 | -0.05(-0.58%) |
Nov 11, 2022 | 7.380 | 8.570 | 7.370 | 8.550 | 8,773,439 | +1.15(+15.54%) |
Nov 10, 2022 | 7.130 | 7.765 | 7.030 | 7.400 | 13,223,811 | +0.50(+7.25%) |
Nov 09, 2022 | 7.360 | 7.490 | 6.710 | 6.900 | 20,833,104 | -0.51(-6.88%) |
Nov 08, 2022 | 8.510 | 9.490 | 6.740 | 7.410 | 27,538,508 | -7.34(-49.76%) |
Nov 07, 2022 | 14.77 | 14.91 | 14.39 | 14.75 | 2,489,528 | -0.10(-0.67%) |
Nov 04, 2022 | 15.25 | 15.50 | 14.52 | 14.85 | 3,290,528 | +0.08(+0.54%) |
Nov 03, 2022 | 17.04 | 17.04 | 13.40 | 14.77 | 9,917,113 | -2.60(-14.97%) |
Nov 02, 2022 | 17.60 | 17.33 | 17.37 | 1,911,552 | -0.34(-1.92%) | |
Nov 01, 2022 | 17.99 | 18.11 | 17.51 | 17.71 | 1,624,945 | +0.05(+0.28%) |
Oct 31, 2022 | 17.42 | 17.89 | 17.31 | 17.66 | 1,600,208 | +0.10(+0.57%) |
Oct 28, 2022 | 17.63 | 17.72 | 17.36 | 17.56 | 1,244,998 | +0.04(+0.23%) |
Oct 27, 2022 | 17.51 | 17.62 | 17.23 | 17.52 | 1,684,229 | +0.03(+0.17%) |
Oct 26, 2022 | 17.13 | 17.97 | 17.08 | 17.49 | 1,273,657 | +0.37(+2.16%) |
Oct 25, 2022 | 16.39 | 17.16 | 16.37 | 17.12 | 2,141,596 | +0.78(+4.77%) |
Oct 24, 2022 | 17.14 | 17.17 | 16.29 | 16.34 | 2,147,051 | -0.38(-2.27%) |
Oct 21, 2022 | 16.94 | 16.94 | 16.07 | 16.72 | 2,675,214 | -0.37(-2.14%) |
Oct 20, 2022 | 17.42 | 17.88 | 16.96 | 17.09 | 1,127,967 | -0.30(-1.75%) |
Oct 19, 2022 | 18.16 | 18.16 | 17.22 | 17.39 | 1,436,444 | -0.93(-5.08%) |
Oct 18, 2022 | 18.68 | 18.95 | 18.13 | 18.32 | 1,567,985 | +0.24(+1.33%) |
Oct 17, 2022 | 17.59 | 18.33 | 17.46 | 18.08 | 1,979,837 | +0.83(+4.81%) |
Oct 14, 2022 | 17.49 | 17.62 | 17.09 | 17.25 | 2,041,974 | -0.18(-1.03%) |
Oct 13, 2022 | 16.91 | 17.71 | 16.68 | 17.43 | 1,540,174 | +0.07(+0.40%) |
Oct 12, 2022 | 17.64 | 17.64 | 17.20 | 17.36 | 1,276,232 | -0.19(-1.08%) |
Oct 11, 2022 | 17.70 | 17.96 | 17.37 | 17.55 | 1,631,709 | -0.32(-1.79%) |
Oct 10, 2022 | 18.27 | 18.27 | 17.74 | 17.87 | 1,344,629 | -0.18(-1.00%) |
Oct 07, 2022 | 18.36 | 18.42 | 17.77 | 18.05 | 1,904,540 | -0.57(-3.06%) |
Oct 06, 2022 | 19.18 | 19.44 | 18.49 | 18.62 | 1,018,566 | -0.67(-3.47%) |
Oct 05, 2022 | 18.77 | 19.36 | 18.68 | 19.29 | 1,282,294 | +0.11(+0.57%) |
Oct 04, 2022 | 19.21 | 19.46 | 19.02 | 19.18 | 1,681,071 | +0.33(+1.75%) |
Oct 03, 2022 | 18.71 | 19.05 | 18.38 | 18.85 | 1,559,141 | +0.32(+1.73%) |
Sep 30, 2022 | 18.59 | 19.28 | 18.48 | 18.53 | 3,551,368 | -0.02(-0.11%) |
Sep 29, 2022 | 18.78 | 18.82 | 18.34 | 18.55 | 1,327,340 | -0.53(-2.78%) |
Sep 28, 2022 | 18.42 | 19.20 | 18.42 | 19.08 | 1,772,093 | +0.74(+4.03%) |
Sep 27, 2022 | 18.53 | 18.85 | 18.28 | 18.34 | 1,803,386 | -0.07(-0.38%) |
Sep 26, 2022 | 18.81 | 18.97 | 18.41 | 18.41 | 1,662,449 | -0.40(-2.13%) |
Sep 23, 2022 | 18.51 | 19.01 | 18.44 | 18.81 | 2,210,787 | +0.02(+0.11%) |
Sep 22, 2022 | 19.54 | 19.62 | 18.61 | 18.79 | 1,487,753 | -0.90(-4.57%) |
Sep 21, 2022 | 19.94 | 20.48 | 19.69 | 19.69 | 1,232,834 | -0.21(-1.06%) |
Sep 20, 2022 | 20.00 | 20.12 | 19.60 | 19.90 | 1,562,025 | -0.28(-1.39%) |
Sep 19, 2022 | 20.50 | 20.72 | 20.06 | 20.18 | 1,583,991 | -0.69(-3.31%) |
Sep 16, 2022 | 21.94 | 22.06 | 20.78 | 20.87 | 6,241,308 | -0.88(-4.05%) |
Sep 15, 2022 | 21.24 | 22.12 | 21.22 | 21.75 | 1,960,992 | +0.55(+2.59%) |
Sep 14, 2022 | 20.59 | 21.23 | 20.56 | 21.20 | 3,193,558 | +0.37(+1.78%) |
Sep 13, 2022 | 21.14 | 21.38 | 20.54 | 20.83 | 3,057,280 | -0.93(-4.27%) |
Sep 12, 2022 | 22.47 | 22.47 | 21.74 | 21.76 | 2,276,001 | -0.51(-2.29%) |
Sep 09, 2022 | 22.00 | 22.74 | 21.90 | 22.27 | 7,399,548 | +0.13(+0.59%) |
Sep 08, 2022 | 21.97 | 22.66 | 21.93 | 22.14 | 1,346,212 | -0.14(-0.63%) |
Sep 07, 2022 | 20.80 | 22.36 | 20.67 | 22.28 | 2,558,604 | +1.72(+8.37%) |
Sep 06, 2022 | 20.75 | 20.94 | 20.50 | 20.56 | 2,328,130 | -0.07(-0.34%) |
Sep 02, 2022 | 21.50 | 21.80 | 20.47 | 20.63 | 2,084,360 | -0.64(-3.01%) |
Sep 01, 2022 | 21.75 | 21.94 | 20.70 | 21.27 | 2,770,282 | -0.58(-2.65%) |
Aug 31, 2022 | 21.20 | 21.93 | 20.91 | 21.85 | 3,575,290 | +0.64(+3.02%) |
Aug 30, 2022 | 21.69 | 21.79 | 20.80 | 21.21 | 2,772,394 | -0.52(-2.39%) |
Aug 29, 2022 | 22.08 | 22.36 | 21.66 | 21.73 | 2,719,787 | -0.73(-3.25%) |
Aug 26, 2022 | 24.25 | 24.25 | 22.39 | 22.46 | 2,216,071 | -1.29(-5.43%) |
Aug 25, 2022 | 24.03 | 24.48 | 23.38 | 23.75 | 2,222,048 | -0.20(-0.84%) |
Aug 24, 2022 | 23.74 | 24.42 | 23.72 | 23.95 | 1,296,602 | +0.01(+0.04%) |
Aug 23, 2022 | 24.14 | 24.39 | 23.93 | 23.94 | 1,637,081 | -0.35(-1.44%) |
Aug 22, 2022 | 24.84 | 24.88 | 24.12 | 24.29 | 1,968,493 | -0.86(-3.42%) |
Aug 19, 2022 | 24.95 | 25.31 | 24.66 | 25.15 | 1,775,178 | +0.13(+0.52%) |
Aug 18, 2022 | 25.00 | 25.13 | 24.65 | 25.02 | 1,169,452 | +0.02(+0.08%) |
Aug 17, 2022 | 25.04 | 25.25 | 24.82 | 25.00 | 1,593,171 | -0.33(-1.30%) |
Aug 16, 2022 | 26.12 | 26.18 | 24.68 | 25.33 | 2,216,332 | -0.85(-3.25%) |
Aug 15, 2022 | 25.62 | 26.45 | 25.39 | 26.18 | 1,541,834 | +0.40(+1.55%) |
Aug 12, 2022 | 25.52 | 25.83 | 25.11 | 25.78 | 1,374,090 | +0.15(+0.59%) |
Aug 11, 2022 | 26.23 | 26.23 | 25.39 | 25.63 | 1,048,880 | -0.42(-1.61%) |
Aug 10, 2022 | 26.21 | 26.24 | 25.64 | 26.05 | 1,055,491 | +0.33(+1.28%) |
Aug 09, 2022 | 26.37 | 26.42 | 25.57 | 25.72 | 1,849,018 | -0.83(-3.13%) |
Aug 08, 2022 | 26.42 | 27.07 | 26.42 | 26.55 | 1,562,236 | +0.13(+0.49%) |
Aug 05, 2022 | 25.54 | 27.05 | 25.30 | 26.42 | 1,933,675 | +0.37(+1.42%) |
Aug 04, 2022 | 26.68 | 26.82 | 25.55 | 26.05 | 1,340,984 | -0.31(-1.18%) |
Aug 03, 2022 | 26.25 | 26.73 | 24.93 | 26.36 | 2,197,660 | +0.12(+0.46%) |
Aug 02, 2022 | 25.26 | 26.28 | 25.20 | 26.24 | 1,754,864 | +0.98(+3.88%) |
Aug 01, 2022 | 25.08 | 25.40 | 24.85 | 25.26 | 1,514,998 | +0.26(+1.04%) |
Jul 29, 2022 | 24.55 | 25.13 | 24.53 | 25.00 | 1,295,839 | +0.45(+1.83%) |
Jul 28, 2022 | 24.03 | 24.58 | 23.49 | 24.55 | 867,705 | +0.72(+3.02%) |
Jul 27, 2022 | 23.98 | 24.25 | 23.53 | 23.83 | 1,123,339 | -0.06(-0.25%) |
Jul 26, 2022 | 23.78 | 24.17 | 23.51 | 23.89 | 785,125 | +0.17(+0.72%) |
Jul 25, 2022 | 24.25 | 24.44 | 23.56 | 23.72 | 711,240 | -0.46(-1.90%) |
Jul 22, 2022 | 24.18 | 24.37 | 23.77 | 24.18 | 552,847 | -0.02(-0.08%) |
Jul 21, 2022 | 23.68 | 24.27 | 23.47 | 24.20 | 1,045,325 | +0.49(+2.07%) |
Jul 20, 2022 | 23.38 | 23.79 | 23.10 | 23.71 | 842,695 | +0.38(+1.63%) |
Jul 19, 2022 | 23.02 | 23.63 | 23.02 | 23.33 | 796,772 | +0.53(+2.32%) |
Jul 18, 2022 | 23.61 | 23.82 | 22.73 | 22.80 | 803,552 | -0.64(-2.73%) |
Jul 15, 2022 | 23.36 | 24.14 | 23.00 | 23.44 | 2,057,575 | +1.43(+6.50%) |
Jul 14, 2022 | 20.82 | 22.06 | 20.72 | 22.01 | 875,652 | +0.82(+3.87%) |
Jul 13, 2022 | 21.04 | 21.89 | 21.03 | 21.19 | 1,045,032 | -0.38(-1.76%) |
Jul 12, 2022 | 22.89 | 23.13 | 21.51 | 21.57 | 1,224,765 | -1.22(-5.35%) |
Jul 11, 2022 | 23.59 | 23.72 | 22.72 | 22.79 | 1,267,024 | -0.83(-3.51%) |
Jul 08, 2022 | 23.40 | 23.80 | 23.02 | 23.62 | 863,628 | +0.22(+0.94%) |
Jul 07, 2022 | 22.65 | 23.42 | 22.51 | 23.40 | 1,328,005 | +0.75(+3.31%) |
Jul 06, 2022 | 21.62 | 22.76 | 21.24 | 22.65 | 1,147,365 | +1.03(+4.76%) |
Jul 05, 2022 | 21.61 | 21.74 | 20.74 | 21.62 | 1,035,587 | -0.35(-1.59%) |
Jul 01, 2022 | 21.04 | 21.99 | 20.77 | 21.97 | 1,136,747 | +1.01(+4.82%) |
Jun 30, 2022 | 20.81 | 21.52 | 20.50 | 20.96 | 2,448,206 | -0.19(-0.90%) |
Jun 29, 2022 | 21.43 | 21.52 | 20.99 | 21.15 | 1,041,921 | -0.07(-0.33%) |
Jun 28, 2022 | 22.02 | 22.23 | 21.14 | 21.22 | 1,685,857 | -0.80(-3.63%) |
Jun 27, 2022 | 21.86 | 22.62 | 21.32 | 22.02 | 1,277,832 | +0.35(+1.62%) |
Jun 24, 2022 | 20.99 | 22.74 | 20.94 | 21.67 | 4,447,350 | +0.65(+3.09%) |
Jun 23, 2022 | 20.47 | 21.06 | 20.24 | 21.02 | 1,459,208 | +0.57(+2.79%) |
Jun 22, 2022 | 20.36 | 20.66 | 19.90 | 20.45 | 817,425 | +0.42(+2.10%) |
Jun 21, 2022 | 20.09 | 20.40 | 19.84 | 20.03 | 1,237,144 | +0.20(+1.01%) |
Jun 17, 2022 | 19.57 | 20.36 | 19.52 | 19.83 | 1,584,175 | +0.52(+2.69%) |
Jun 16, 2022 | 19.53 | 19.62 | 19.11 | 19.31 | 870,350 | -0.79(-3.93%) |
Jun 15, 2022 | 19.94 | 20.44 | 19.72 | 20.10 | 757,172 | +0.38(+1.93%) |
Jun 14, 2022 | 19.74 | 20.87 | 19.25 | 19.72 | 706,120 | -0.13(-0.65%) |
Jun 13, 2022 | 21.09 | 21.09 | 19.80 | 19.85 | 714,429 | -0.92(-4.43%) |
Jun 10, 2022 | 20.17 | 20.91 | 20.02 | 20.77 | 815,776 | +0.26(+1.27%) |
Jun 09, 2022 | 21.02 | 21.02 | 20.42 | 20.51 | 626,458 | -0.69(-3.25%) |
Jun 08, 2022 | 21.77 | 21.83 | 21.13 | 21.20 | 507,801 | -0.60(-2.75%) |
Jun 07, 2022 | 21.43 | 21.90 | 21.22 | 21.80 | 633,979 | +0.14(+0.65%) |
Jun 06, 2022 | 22.04 | 22.06 | 21.50 | 21.66 | 590,960 | -0.08(-0.37%) |
Jun 03, 2022 | 21.89 | 21.94 | 21.50 | 21.74 | 765,870 | -0.27(-1.23%) |
Jun 02, 2022 | 20.86 | 22.07 | 20.76 | 22.01 | 713,655 | +0.99(+4.71%) |
Jun 01, 2022 | 21.51 | 21.68 | 20.84 | 21.02 | 1,018,252 | -0.45(-2.10%) |
May 31, 2022 | 21.43 | 21.58 | 21.07 | 21.47 | 1,147,927 | -0.06(-0.28%) |
May 27, 2022 | 21.50 | 21.59 | 21.12 | 21.53 | 1,143,781 | +0.30(+1.41%) |
May 26, 2022 | 21.17 | 21.55 | 21.17 | 21.23 | 804,382 | +0.01(+0.05%) |
May 25, 2022 | 21.24 | 21.48 | 20.79 | 21.22 | 740,952 | +0.06(+0.28%) |
May 24, 2022 | 21.53 | 21.64 | 20.79 | 21.16 | 578,559 | -0.53(-2.44%) |
May 23, 2022 | 21.88 | 21.88 | 21.14 | 21.69 | 858,485 | +0.03(+0.14%) |
May 20, 2022 | 22.13 | 22.33 | 21.03 | 21.66 | 839,719 | -0.07(-0.32%) |
May 19, 2022 | 21.38 | 22.23 | 21.38 | 21.73 | 944,908 | +0.05(+0.23%) |
May 18, 2022 | 22.15 | 22.51 | 21.61 | 21.68 | 970,546 | -0.91(-4.03%) |
May 17, 2022 | 22.65 | 22.81 | 22.22 | 22.59 | 1,364,375 | +0.32(+1.44%) |
May 16, 2022 | 22.49 | 22.91 | 22.23 | 22.27 | 1,543,347 | -0.25(-1.11%) |
May 13, 2022 | 21.08 | 22.87 | 21.08 | 22.52 | 1,839,927 | +1.48(+7.03%) |
May 12, 2022 | 19.90 | 21.11 | 19.70 | 21.04 | 2,018,622 | +0.89(+4.42%) |
May 11, 2022 | 19.80 | 21.82 | 19.58 | 20.15 | 2,810,487 | +0.34(+1.72%) |
May 10, 2022 | 20.01 | 20.29 | 18.75 | 19.81 | 2,239,973 | +0.70(+3.66%) |
May 09, 2022 | 20.52 | 21.09 | 18.73 | 19.11 | 3,154,416 | -1.88(-8.96%) |
May 06, 2022 | 22.15 | 22.15 | 20.86 | 20.99 | 2,719,110 | -1.19(-5.37%) |
May 05, 2022 | 22.83 | 22.92 | 21.75 | 22.18 | 1,528,244 | -0.79(-3.44%) |
May 04, 2022 | 22.85 | 23.03 | 21.93 | 22.97 | 1,211,927 | +0.24(+1.06%) |
May 03, 2022 | 23.17 | 23.38 | 22.72 | 22.73 | 1,325,075 | -0.54(-2.32%) |
May 02, 2022 | 22.41 | 23.29 | 22.22 | 23.27 | 1,654,377 | +0.75(+3.33%) |
Apr 29, 2022 | 22.70 | 23.23 | 22.47 | 22.52 | 895,690 | -0.47(-2.04%) |
Apr 28, 2022 | 23.11 | 23.26 | 22.28 | 22.99 | 1,379,963 | -0.04(-0.17%) |
Apr 27, 2022 | 23.72 | 23.94 | 23.00 | 23.03 | 1,606,448 | -0.60(-2.54%) |
Apr 26, 2022 | 24.67 | 25.05 | 23.53 | 23.63 | 1,379,853 | -1.37(-5.48%) |
Apr 25, 2022 | 24.53 | 25.06 | 24.38 | 25.00 | 1,875,882 | +0.51(+2.08%) |
Apr 22, 2022 | 26.52 | 26.61 | 24.36 | 24.49 | 1,297,828 | -2.21(-8.28%) |
Apr 21, 2022 | 27.40 | 27.81 | 26.54 | 26.70 | 792,014 | -0.60(-2.20%) |
Apr 20, 2022 | 27.30 | 27.59 | 27.00 | 27.30 | 986,649 | +0.21(+0.78%) |
Apr 19, 2022 | 26.21 | 27.20 | 26.21 | 27.09 | 614,623 | +0.74(+2.81%) |
Apr 18, 2022 | 26.52 | 26.53 | 25.87 | 26.35 | 827,142 | -0.24(-0.90%) |
Apr 14, 2022 | 27.72 | 27.73 | 26.58 | 26.59 | 781,171 | -0.87(-3.17%) |
Apr 13, 2022 | 27.25 | 27.63 | 26.84 | 27.46 | 1,047,663 | +0.06(+0.22%) |
Apr 12, 2022 | 26.69 | 27.86 | 26.55 | 27.40 | 1,329,736 | +0.97(+3.67%) |
Apr 11, 2022 | 26.52 | 26.65 | 25.75 | 26.43 | 968,429 | -0.09(-0.34%) |
Apr 08, 2022 | 26.41 | 26.80 | 26.31 | 26.52 | 632,322 | -0.02(-0.08%) |
Apr 07, 2022 | 26.38 | 26.76 | 26.28 | 26.54 | 859,107 | +0.23(+0.87%) |
Apr 06, 2022 | 25.63 | 26.51 | 25.34 | 26.31 | 1,287,981 | +0.44(+1.70%) |
Apr 05, 2022 | 26.45 | 26.61 | 25.80 | 25.87 | 1,993,209 | -0.61(-2.30%) |
Apr 04, 2022 | 26.89 | 26.89 | 26.04 | 26.48 | 1,078,506 | -0.21(-0.79%) |