Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.43 | 15.43 | 14.42 | 15.14 | 108,472 | +0.69(+4.78%) |
Apr 27, 2023 | 14.40 | 14.75 | 14.24 | 14.45 | 74,503 | +0.07(+0.49%) |
Apr 26, 2023 | 14.25 | 14.57 | 14.16 | 14.38 | 51,590 | +0.08(+0.56%) |
Apr 25, 2023 | 14.41 | 14.43 | 14.22 | 14.30 | 39,297 | -0.25(-1.72%) |
Apr 24, 2023 | 14.71 | 14.72 | 14.36 | 14.55 | 66,978 | -0.15(-1.05%) |
Apr 21, 2023 | 14.62 | 14.73 | 14.28 | 14.71 | 42,575 | +0.10(+0.65%) |
Apr 20, 2023 | 15.06 | 15.06 | 14.58 | 14.61 | 85,439 | -0.26(-1.75%) |
Apr 19, 2023 | 15.66 | 15.81 | 14.52 | 14.87 | 173,895 | -0.82(-5.23%) |
Apr 18, 2023 | 16.08 | 16.15 | 15.65 | 15.69 | 71,160 | -0.39(-2.43%) |
Apr 17, 2023 | 16.56 | 16.56 | 15.95 | 16.08 | 51,318 | -0.54(-3.25%) |
Apr 14, 2023 | 16.96 | 17.03 | 16.43 | 16.62 | 32,810 | -0.27(-1.60%) |
Apr 13, 2023 | 16.50 | 17.04 | 16.50 | 16.89 | 50,058 | +0.37(+2.24%) |
Apr 12, 2023 | 17.06 | 17.67 | 16.48 | 16.52 | 68,545 | -0.29(-1.73%) |
Apr 11, 2023 | 17.04 | 17.09 | 16.78 | 16.81 | 79,670 | -0.28(-1.64%) |
Apr 10, 2023 | 16.94 | 17.18 | 16.93 | 17.09 | 35,221 | +0.00(+0.00%) |
Apr 06, 2023 | 17.13 | 17.13 | 16.88 | 17.09 | 37,730 | -0.03(-0.18%) |
Apr 05, 2023 | 17.25 | 17.27 | 16.96 | 17.12 | 66,837 | -0.22(-1.27%) |
Apr 04, 2023 | 17.59 | 17.59 | 17.22 | 17.34 | 37,321 | -0.18(-1.03%) |
Apr 03, 2023 | 17.76 | 17.80 | 17.39 | 17.52 | 50,696 | -0.20(-1.13%) |
Mar 31, 2023 | 17.62 | 17.93 | 17.35 | 17.72 | 75,956 | +0.21(+1.20%) |
Mar 30, 2023 | 17.64 | 17.72 | 17.34 | 17.51 | 73,615 | -0.04(-0.23%) |
Mar 29, 2023 | 17.70 | 17.78 | 17.51 | 17.55 | 29,508 | -0.02(-0.11%) |
Mar 28, 2023 | 17.69 | 17.86 | 17.41 | 17.57 | 39,317 | -0.16(-0.90%) |
Mar 27, 2023 | 17.72 | 17.95 | 17.59 | 17.73 | 51,592 | +0.19(+1.08%) |
Mar 24, 2023 | 17.35 | 17.60 | 17.11 | 17.54 | 40,384 | +0.07(+0.40%) |
Mar 23, 2023 | 17.50 | 17.67 | 17.36 | 17.47 | 69,322 | +0.11(+0.63%) |
Mar 22, 2023 | 17.85 | 18.02 | 17.36 | 17.36 | 67,440 | -0.57(-3.18%) |
Mar 21, 2023 | 17.63 | 18.14 | 17.57 | 17.93 | 69,923 | +0.42(+2.40%) |
Mar 20, 2023 | 17.82 | 17.96 | 17.47 | 17.51 | 36,749 | -0.12(-0.68%) |
Mar 17, 2023 | 17.87 | 18.08 | 17.29 | 17.63 | 136,505 | -0.42(-2.33%) |
Mar 16, 2023 | 17.80 | 18.13 | 17.67 | 18.05 | 68,617 | +0.08(+0.45%) |
Mar 15, 2023 | 18.33 | 18.38 | 17.81 | 17.97 | 76,643 | -0.80(-4.26%) |
Mar 14, 2023 | 19.05 | 19.48 | 18.60 | 18.77 | 55,570 | +0.23(+1.24%) |
Mar 13, 2023 | 18.78 | 19.00 | 18.27 | 18.54 | 86,394 | -0.46(-2.42%) |
Mar 10, 2023 | 19.85 | 20.27 | 18.83 | 19.00 | 59,080 | -1.04(-5.19%) |
Mar 09, 2023 | 20.40 | 20.58 | 19.99 | 20.04 | 36,151 | -0.44(-2.15%) |
Mar 08, 2023 | 20.39 | 20.50 | 19.95 | 20.48 | 53,229 | +0.05(+0.24%) |
Mar 07, 2023 | 20.19 | 20.45 | 19.80 | 20.43 | 81,456 | +0.24(+1.19%) |
Mar 06, 2023 | 20.24 | 20.50 | 19.92 | 20.19 | 125,838 | -0.01(-0.05%) |
Mar 03, 2023 | 20.19 | 20.46 | 19.99 | 20.20 | 41,668 | +0.15(+0.75%) |
Mar 02, 2023 | 20.15 | 20.27 | 20.02 | 20.05 | 32,542 | -0.34(-1.67%) |
Mar 01, 2023 | 20.18 | 20.96 | 20.15 | 20.39 | 68,143 | +0.32(+1.59%) |
Feb 28, 2023 | 20.40 | 20.59 | 20.05 | 20.07 | 110,317 | -0.34(-1.67%) |
Feb 27, 2023 | 20.68 | 20.98 | 20.15 | 20.41 | 93,176 | -0.22(-1.07%) |
Feb 24, 2023 | 20.56 | 20.92 | 20.20 | 20.63 | 63,861 | -0.20(-0.96%) |
Feb 23, 2023 | 21.07 | 21.10 | 20.34 | 20.83 | 124,062 | +0.05(+0.24%) |
Feb 22, 2023 | 20.39 | 20.99 | 20.17 | 20.78 | 82,973 | +0.39(+1.91%) |
Feb 21, 2023 | 22.35 | 22.53 | 20.10 | 20.39 | 197,659 | -2.01(-8.97%) |
Feb 17, 2023 | 21.88 | 22.58 | 18.61 | 22.40 | 308,919 | +0.93(+4.33%) |
Feb 16, 2023 | 21.45 | 22.87 | 21.26 | 21.47 | 226,116 | -0.04(-0.19%) |
Feb 15, 2023 | 21.55 | 21.81 | 21.32 | 21.51 | 106,820 | -0.07(-0.32%) |
Feb 14, 2023 | 21.53 | 22.00 | 21.30 | 21.58 | 111,509 | -0.16(-0.74%) |
Feb 13, 2023 | 21.35 | 22.12 | 21.28 | 21.74 | 100,468 | +0.49(+2.31%) |
Feb 10, 2023 | 21.02 | 21.38 | 20.71 | 21.25 | 203,526 | +0.24(+1.14%) |
Feb 09, 2023 | 20.87 | 21.67 | 20.69 | 21.01 | 83,429 | +0.21(+1.01%) |
Feb 08, 2023 | 21.30 | 21.81 | 20.58 | 20.80 | 133,905 | -0.25(-1.19%) |
Feb 07, 2023 | 21.37 | 21.50 | 20.84 | 21.05 | 173,585 | -0.36(-1.68%) |
Feb 06, 2023 | 21.74 | 21.74 | 20.50 | 21.41 | 216,724 | -0.49(-2.24%) |
Feb 03, 2023 | 21.82 | 22.46 | 21.71 | 21.90 | 49,693 | -0.12(-0.54%) |
Feb 02, 2023 | 21.72 | 22.42 | 21.56 | 22.02 | 72,172 | +0.58(+2.71%) |
Feb 01, 2023 | 21.47 | 21.80 | 20.96 | 21.44 | 64,931 | +0.01(+0.05%) |
Jan 31, 2023 | 20.74 | 21.46 | 20.73 | 21.43 | 68,011 | +0.62(+2.98%) |
Jan 30, 2023 | 20.82 | 21.38 | 20.65 | 20.81 | 82,107 | -0.08(-0.38%) |
Jan 27, 2023 | 20.66 | 21.11 | 20.66 | 20.89 | 86,696 | +0.17(+0.82%) |
Jan 26, 2023 | 21.32 | 21.32 | 20.63 | 20.72 | 50,681 | -0.38(-1.80%) |
Jan 25, 2023 | 21.06 | 22.21 | 20.42 | 21.10 | 104,224 | -0.15(-0.71%) |
Jan 24, 2023 | 21.25 | 21.88 | 21.09 | 21.25 | 76,053 | -0.37(-1.71%) |
Jan 23, 2023 | 21.39 | 22.19 | 21.28 | 21.62 | 119,242 | +0.31(+1.45%) |
Jan 20, 2023 | 21.20 | 21.53 | 20.68 | 21.31 | 152,191 | +0.27(+1.28%) |
Jan 19, 2023 | 21.79 | 21.87 | 20.95 | 21.04 | 56,351 | -0.84(-3.84%) |
Jan 18, 2023 | 22.63 | 23.26 | 21.72 | 21.88 | 70,469 | -0.72(-3.19%) |
Jan 17, 2023 | 22.50 | 22.79 | 22.21 | 22.60 | 75,866 | +0.15(+0.67%) |
Jan 13, 2023 | 21.89 | 22.49 | 21.51 | 22.45 | 130,612 | +0.35(+1.58%) |
Jan 12, 2023 | 22.07 | 22.26 | 21.79 | 22.10 | 122,925 | +0.20(+0.91%) |
Jan 11, 2023 | 22.04 | 22.29 | 21.82 | 21.90 | 68,132 | -0.09(-0.41%) |
Jan 10, 2023 | 22.03 | 22.30 | 21.93 | 21.99 | 49,959 | +0.00(+0.00%) |
Jan 09, 2023 | 21.99 | 22.65 | 21.96 | 21.99 | 96,114 | +0.08(+0.37%) |
Jan 06, 2023 | 21.39 | 22.23 | 21.39 | 21.91 | 32,864 | +0.71(+3.35%) |
Jan 05, 2023 | 21.82 | 21.82 | 20.96 | 21.20 | 181,820 | -0.25(-1.17%) |
Jan 04, 2023 | 21.59 | 22.10 | 21.25 | 21.45 | 47,073 | -0.08(-0.37%) |
Jan 03, 2023 | 21.85 | 22.26 | 21.45 | 21.53 | 58,510 | -0.14(-0.65%) |
Dec 30, 2022 | 21.61 | 21.91 | 21.25 | 21.67 | 68,989 | -0.08(-0.37%) |
Dec 29, 2022 | 20.75 | 21.81 | 20.75 | 21.75 | 93,034 | +1.00(+4.82%) |
Dec 28, 2022 | 21.08 | 21.63 | 20.59 | 20.75 | 202,688 | -0.28(-1.33%) |
Dec 27, 2022 | 20.70 | 21.16 | 20.19 | 21.03 | 113,172 | +0.33(+1.59%) |
Dec 23, 2022 | 20.26 | 20.80 | 20.04 | 20.70 | 59,257 | +0.42(+2.07%) |
Dec 22, 2022 | 22.18 | 22.18 | 19.93 | 20.28 | 149,356 | -2.04(-9.14%) |
Dec 21, 2022 | 21.33 | 22.45 | 21.25 | 22.32 | 207,890 | +1.08(+5.08%) |
Dec 20, 2022 | 21.27 | 21.79 | 21.01 | 21.24 | 137,282 | -0.04(-0.19%) |
Dec 19, 2022 | 20.78 | 21.39 | 20.32 | 21.28 | 96,934 | +0.63(+3.05%) |
Dec 16, 2022 | 20.68 | 21.21 | 20.43 | 20.65 | 353,669 | -0.18(-0.86%) |
Dec 15, 2022 | 21.22 | 21.22 | 20.47 | 20.83 | 185,604 | -0.78(-3.61%) |
Dec 14, 2022 | 20.84 | 21.75 | 20.40 | 21.61 | 156,587 | +0.71(+3.40%) |
Dec 13, 2022 | 21.40 | 21.75 | 20.61 | 20.90 | 76,061 | +0.36(+1.75%) |
Dec 12, 2022 | 20.59 | 20.69 | 20.05 | 20.54 | 67,545 | -0.07(-0.34%) |
Dec 09, 2022 | 21.75 | 21.75 | 20.51 | 20.61 | 53,723 | -1.23(-5.63%) |
Dec 08, 2022 | 21.43 | 21.87 | 21.04 | 21.84 | 63,276 | +0.54(+2.54%) |
Dec 07, 2022 | 22.52 | 22.60 | 20.72 | 21.30 | 78,693 | -1.23(-5.46%) |
Dec 06, 2022 | 22.46 | 22.55 | 21.87 | 22.53 | 143,774 | +0.22(+0.99%) |
Dec 05, 2022 | 22.99 | 22.99 | 22.19 | 22.31 | 147,965 | -0.75(-3.25%) |
Dec 02, 2022 | 22.45 | 23.11 | 22.33 | 23.06 | 248,873 | +0.35(+1.54%) |
Dec 01, 2022 | 21.35 | 22.88 | 21.00 | 22.71 | 218,527 | +1.42(+6.67%) |
Nov 30, 2022 | 19.66 | 21.37 | 19.66 | 21.29 | 140,356 | +1.60(+8.13%) |
Nov 29, 2022 | 20.43 | 20.70 | 19.55 | 19.69 | 111,567 | -0.77(-3.76%) |
Nov 28, 2022 | 20.31 | 20.64 | 19.92 | 20.46 | 139,121 | +0.11(+0.54%) |
Nov 25, 2022 | 20.38 | 20.82 | 19.76 | 20.35 | 24,813 | -0.02(-0.10%) |
Nov 23, 2022 | 20.43 | 20.67 | 20.07 | 20.37 | 50,441 | -0.18(-0.88%) |
Nov 22, 2022 | 21.35 | 21.35 | 20.43 | 20.55 | 137,255 | -0.67(-3.16%) |
Nov 21, 2022 | 21.09 | 21.62 | 20.66 | 21.22 | 142,447 | +0.21(+1.00%) |
Nov 18, 2022 | 20.38 | 21.19 | 20.22 | 21.01 | 131,809 | +0.63(+3.09%) |
Nov 17, 2022 | 20.50 | 20.64 | 19.89 | 20.38 | 134,256 | -0.30(-1.45%) |
Nov 16, 2022 | 21.45 | 21.45 | 20.54 | 20.68 | 121,141 | -0.81(-3.77%) |
Nov 15, 2022 | 22.18 | 22.47 | 21.00 | 21.49 | 234,555 | -1.34(-5.87%) |
Nov 14, 2022 | 22.23 | 23.04 | 21.97 | 22.83 | 115,771 | +0.53(+2.38%) |
Nov 11, 2022 | 22.37 | 22.90 | 22.04 | 22.30 | 169,547 | +0.25(+1.13%) |
Nov 10, 2022 | 23.04 | 23.10 | 21.84 | 22.05 | 176,139 | +0.19(+0.87%) |
Nov 09, 2022 | 22.23 | 22.27 | 21.70 | 21.86 | 68,945 | -0.54(-2.41%) |
Nov 08, 2022 | 23.32 | 23.54 | 22.14 | 22.40 | 158,756 | -1.09(-4.64%) |
Nov 07, 2022 | 22.75 | 23.50 | 21.95 | 23.49 | 317,761 | +0.55(+2.40%) |
Nov 04, 2022 | 21.00 | 24.19 | 21.00 | 22.94 | 804,900 | +3.71(+19.29%) |
Nov 03, 2022 | 18.65 | 19.29 | 18.02 | 19.23 | 112,009 | +0.23(+1.21%) |
Nov 02, 2022 | 19.36 | 19.95 | 18.81 | 19.00 | 94,376 | -0.38(-1.96%) |
Nov 01, 2022 | 19.57 | 19.88 | 19.03 | 19.38 | 102,153 | +0.03(+0.16%) |
Oct 31, 2022 | 19.54 | 19.54 | 18.96 | 19.35 | 145,686 | -0.24(-1.23%) |
Oct 28, 2022 | 19.07 | 19.81 | 18.50 | 19.59 | 85,741 | +0.57(+3.00%) |
Oct 27, 2022 | 19.10 | 19.26 | 18.48 | 19.02 | 109,717 | +0.10(+0.53%) |
Oct 26, 2022 | 18.93 | 19.39 | 18.85 | 18.92 | 69,166 | +0.00(+0.00%) |
Oct 25, 2022 | 18.62 | 19.75 | 18.59 | 18.92 | 115,085 | +0.32(+1.72%) |
Oct 24, 2022 | 17.71 | 18.70 | 17.45 | 18.60 | 269,639 | +1.05(+5.98%) |
Oct 21, 2022 | 17.58 | 17.69 | 17.15 | 17.55 | 219,232 | +0.04(+0.23%) |
Oct 20, 2022 | 17.98 | 18.06 | 17.42 | 17.51 | 100,956 | -0.36(-2.01%) |
Oct 19, 2022 | 18.05 | 18.28 | 17.69 | 17.87 | 103,302 | -0.43(-2.35%) |
Oct 18, 2022 | 18.21 | 18.49 | 17.51 | 18.30 | 104,777 | +0.60(+3.39%) |
Oct 17, 2022 | 17.08 | 17.84 | 16.93 | 17.70 | 71,123 | +0.89(+5.29%) |
Oct 14, 2022 | 17.57 | 17.74 | 16.73 | 16.81 | 87,343 | -0.61(-3.50%) |
Oct 13, 2022 | 16.74 | 17.66 | 16.34 | 17.42 | 89,420 | +0.19(+1.10%) |
Oct 12, 2022 | 17.30 | 17.57 | 16.95 | 17.23 | 54,601 | +0.02(+0.12%) |
Oct 11, 2022 | 17.18 | 17.41 | 16.77 | 17.21 | 59,502 | +0.04(+0.23%) |
Oct 10, 2022 | 17.47 | 17.59 | 17.16 | 17.17 | 48,381 | -0.25(-1.44%) |
Oct 07, 2022 | 17.72 | 17.90 | 17.28 | 17.42 | 44,206 | -0.75(-4.13%) |
Oct 06, 2022 | 17.86 | 18.35 | 17.48 | 18.17 | 34,258 | +0.52(+2.95%) |
Oct 05, 2022 | 17.80 | 18.00 | 17.24 | 17.65 | 71,111 | -0.47(-2.59%) |
Oct 04, 2022 | 17.69 | 18.15 | 17.59 | 18.12 | 87,180 | +0.88(+5.10%) |
Oct 03, 2022 | 17.09 | 17.31 | 16.88 | 17.24 | 48,884 | +0.32(+1.89%) |
Sep 30, 2022 | 16.87 | 17.78 | 16.83 | 16.92 | 94,386 | +0.05(+0.30%) |
Sep 29, 2022 | 16.85 | 17.69 | 16.31 | 16.87 | 69,192 | -0.17(-1.00%) |
Sep 28, 2022 | 16.34 | 17.20 | 16.22 | 17.04 | 79,415 | +0.78(+4.80%) |
Sep 27, 2022 | 16.77 | 16.85 | 16.07 | 16.26 | 57,482 | -0.22(-1.33%) |
Sep 26, 2022 | 16.72 | 17.45 | 16.39 | 16.48 | 68,078 | -0.29(-1.73%) |
Sep 23, 2022 | 17.22 | 17.36 | 16.55 | 16.77 | 67,459 | -0.66(-3.79%) |
Sep 22, 2022 | 17.66 | 17.81 | 16.98 | 17.43 | 75,142 | -0.29(-1.64%) |
Sep 21, 2022 | 17.47 | 18.02 | 17.47 | 17.72 | 71,316 | +0.41(+2.37%) |
Sep 20, 2022 | 16.79 | 17.33 | 16.79 | 17.31 | 39,730 | +0.28(+1.64%) |
Sep 19, 2022 | 17.24 | 17.60 | 16.78 | 17.03 | 123,933 | -0.49(-2.80%) |
Sep 16, 2022 | 17.52 | 17.93 | 17.20 | 17.52 | 120,722 | -0.15(-0.85%) |
Sep 15, 2022 | 17.85 | 18.25 | 17.55 | 17.67 | 37,008 | -0.38(-2.11%) |
Sep 14, 2022 | 18.01 | 18.50 | 17.73 | 18.05 | 78,201 | +0.18(+1.01%) |
Sep 13, 2022 | 18.82 | 18.82 | 17.78 | 17.87 | 64,164 | -1.34(-6.98%) |
Sep 12, 2022 | 18.82 | 19.47 | 18.59 | 19.21 | 141,305 | +0.69(+3.73%) |
Sep 09, 2022 | 17.80 | 18.60 | 17.63 | 18.52 | 59,287 | +0.87(+4.93%) |
Sep 08, 2022 | 17.26 | 17.86 | 17.26 | 17.65 | 40,302 | +0.14(+0.80%) |
Sep 07, 2022 | 17.76 | 18.05 | 16.77 | 17.51 | 115,212 | -0.16(-0.91%) |
Sep 06, 2022 | 18.32 | 18.32 | 17.47 | 17.67 | 113,864 | -0.65(-3.55%) |
Sep 02, 2022 | 18.26 | 18.64 | 17.95 | 18.32 | 138,693 | +0.32(+1.78%) |
Sep 01, 2022 | 19.34 | 19.34 | 17.90 | 18.00 | 64,265 | -1.46(-7.50%) |
Aug 31, 2022 | 19.69 | 19.86 | 19.22 | 19.46 | 87,546 | -0.07(-0.36%) |
Aug 30, 2022 | 19.90 | 19.90 | 19.41 | 19.53 | 36,477 | -0.17(-0.86%) |
Aug 29, 2022 | 19.50 | 20.09 | 19.30 | 19.70 | 64,670 | +0.14(+0.72%) |
Aug 26, 2022 | 20.46 | 20.46 | 19.51 | 19.56 | 39,734 | -0.96(-4.68%) |
Aug 25, 2022 | 20.22 | 20.59 | 20.10 | 20.52 | 28,980 | +0.57(+2.86%) |
Aug 24, 2022 | 19.82 | 20.29 | 19.80 | 19.95 | 44,045 | +0.01(+0.05%) |
Aug 23, 2022 | 20.22 | 20.70 | 19.88 | 19.94 | 56,032 | -0.06(-0.30%) |
Aug 22, 2022 | 20.06 | 20.30 | 19.86 | 20.00 | 73,244 | -0.50(-2.44%) |
Aug 19, 2022 | 20.37 | 20.76 | 20.21 | 20.50 | 93,879 | -0.26(-1.25%) |
Aug 18, 2022 | 20.00 | 20.78 | 20.00 | 20.76 | 68,037 | +0.76(+3.80%) |
Aug 17, 2022 | 19.95 | 20.04 | 19.50 | 20.00 | 67,624 | -0.13(-0.65%) |
Aug 16, 2022 | 20.16 | 20.50 | 19.86 | 20.13 | 70,000 | -0.03(-0.15%) |
Aug 15, 2022 | 20.32 | 20.71 | 19.89 | 20.16 | 135,771 | -0.36(-1.75%) |
Aug 12, 2022 | 20.45 | 20.84 | 20.37 | 20.52 | 58,428 | +0.14(+0.69%) |
Aug 11, 2022 | 20.63 | 20.88 | 19.98 | 20.38 | 84,826 | -0.18(-0.88%) |
Aug 10, 2022 | 19.71 | 20.72 | 19.63 | 20.56 | 188,281 | +1.16(+5.98%) |
Aug 09, 2022 | 19.44 | 19.75 | 18.88 | 19.40 | 101,572 | -0.33(-1.67%) |
Aug 08, 2022 | 19.35 | 20.70 | 19.12 | 19.73 | 166,236 | +0.65(+3.41%) |
Aug 05, 2022 | 19.00 | 20.50 | 18.25 | 19.08 | 219,322 | -0.20(-1.04%) |
Aug 04, 2022 | 19.09 | 19.35 | 18.78 | 19.28 | 120,991 | +0.21(+1.10%) |
Aug 03, 2022 | 18.38 | 19.32 | 18.35 | 19.07 | 92,074 | +1.01(+5.59%) |
Aug 02, 2022 | 18.31 | 18.48 | 17.76 | 18.06 | 90,686 | -0.29(-1.58%) |
Aug 01, 2022 | 18.81 | 18.98 | 18.30 | 18.35 | 106,572 | -0.50(-2.65%) |
Jul 29, 2022 | 18.73 | 18.99 | 18.31 | 18.85 | 95,663 | +0.00(+0.00%) |
Jul 28, 2022 | 18.19 | 19.18 | 18.13 | 18.85 | 70,415 | +0.66(+3.63%) |
Jul 27, 2022 | 17.30 | 18.45 | 17.30 | 18.19 | 60,732 | +1.04(+6.06%) |
Jul 26, 2022 | 16.82 | 17.18 | 16.36 | 17.15 | 93,691 | +0.30(+1.78%) |
Jul 25, 2022 | 16.70 | 17.04 | 16.28 | 16.85 | 54,689 | +0.24(+1.44%) |
Jul 22, 2022 | 17.37 | 17.51 | 16.32 | 16.61 | 40,011 | -0.89(-5.09%) |
Jul 21, 2022 | 16.71 | 17.62 | 16.71 | 17.50 | 82,482 | +0.83(+4.98%) |
Jul 20, 2022 | 15.86 | 16.72 | 15.86 | 16.67 | 69,028 | +0.95(+6.04%) |
Jul 19, 2022 | 15.27 | 15.77 | 15.15 | 15.72 | 152,558 | +0.73(+4.87%) |
Jul 18, 2022 | 15.50 | 15.68 | 14.83 | 14.99 | 48,773 | -0.34(-2.22%) |
Jul 15, 2022 | 15.37 | 15.50 | 14.93 | 15.33 | 50,472 | +0.23(+1.52%) |
Jul 14, 2022 | 14.67 | 15.10 | 14.63 | 15.10 | 50,461 | +0.00(+0.00%) |
Jul 13, 2022 | 15.07 | 15.25 | 14.81 | 15.10 | 115,166 | -0.21(-1.37%) |
Jul 12, 2022 | 15.47 | 15.77 | 15.23 | 15.31 | 103,532 | -0.21(-1.35%) |
Jul 11, 2022 | 15.80 | 16.29 | 15.50 | 15.52 | 84,260 | -0.39(-2.45%) |
Jul 08, 2022 | 15.76 | 16.43 | 15.76 | 15.91 | 127,825 | +0.00(+0.00%) |
Jul 07, 2022 | 14.87 | 16.21 | 14.87 | 15.91 | 81,383 | +1.11(+7.50%) |
Jul 06, 2022 | 15.65 | 15.65 | 14.80 | 14.80 | 103,485 | -0.52(-3.39%) |
Jul 05, 2022 | 14.70 | 15.46 | 14.51 | 15.32 | 115,390 | +0.11(+0.72%) |
Jul 01, 2022 | 14.72 | 15.26 | 14.50 | 15.21 | 74,162 | +0.56(+3.82%) |
Jun 30, 2022 | 14.86 | 14.94 | 14.47 | 14.65 | 74,838 | -0.51(-3.36%) |
Jun 29, 2022 | 15.28 | 15.79 | 14.65 | 15.16 | 127,144 | -0.06(-0.39%) |
Jun 28, 2022 | 15.46 | 15.54 | 15.01 | 15.22 | 122,057 | -0.24(-1.55%) |
Jun 27, 2022 | 15.67 | 15.73 | 15.28 | 15.46 | 73,785 | -0.04(-0.26%) |
Jun 24, 2022 | 15.52 | 15.89 | 15.33 | 15.50 | 119,804 | +0.05(+0.32%) |
Jun 23, 2022 | 15.02 | 15.51 | 14.82 | 15.45 | 75,395 | +0.66(+4.46%) |
Jun 22, 2022 | 14.42 | 14.83 | 14.42 | 14.79 | 76,563 | +0.24(+1.65%) |
Jun 21, 2022 | 15.15 | 15.15 | 14.45 | 14.55 | 97,757 | -0.35(-2.35%) |
Jun 17, 2022 | 14.51 | 15.08 | 14.51 | 14.90 | 445,283 | +0.47(+3.26%) |
Jun 16, 2022 | 14.50 | 14.68 | 14.18 | 14.43 | 95,098 | -0.41(-2.76%) |
Jun 15, 2022 | 14.12 | 15.27 | 14.12 | 14.84 | 94,342 | +0.94(+6.76%) |
Jun 14, 2022 | 13.92 | 14.11 | 13.54 | 13.90 | 119,599 | +0.20(+1.46%) |
Jun 13, 2022 | 13.78 | 14.03 | 13.46 | 13.70 | 90,692 | -0.43(-3.04%) |
Jun 10, 2022 | 14.63 | 14.81 | 13.72 | 14.13 | 208,691 | -0.87(-5.80%) |
Jun 09, 2022 | 15.12 | 15.31 | 14.76 | 15.00 | 90,113 | -0.15(-0.99%) |
Jun 08, 2022 | 15.05 | 15.41 | 14.91 | 15.15 | 79,406 | -0.08(-0.53%) |
Jun 07, 2022 | 14.37 | 15.29 | 14.31 | 15.23 | 72,713 | +0.56(+3.82%) |
Jun 06, 2022 | 14.78 | 15.27 | 14.54 | 14.67 | 97,354 | +0.22(+1.52%) |
Jun 03, 2022 | 15.17 | 15.17 | 14.42 | 14.45 | 109,806 | -0.82(-5.37%) |
Jun 02, 2022 | 14.51 | 15.39 | 14.51 | 15.27 | 82,923 | +0.76(+5.24%) |
Jun 01, 2022 | 14.48 | 14.68 | 14.21 | 14.51 | 67,865 | +0.22(+1.54%) |
May 31, 2022 | 14.71 | 14.71 | 14.14 | 14.29 | 246,939 | -0.37(-2.52%) |
May 27, 2022 | 13.97 | 14.75 | 13.88 | 14.66 | 112,282 | +0.89(+6.46%) |
May 26, 2022 | 13.26 | 13.90 | 13.14 | 13.77 | 106,569 | +0.43(+3.22%) |
May 25, 2022 | 13.13 | 13.56 | 13.00 | 13.34 | 95,965 | +0.16(+1.21%) |
May 24, 2022 | 13.35 | 13.38 | 12.64 | 13.18 | 111,561 | -0.50(-3.65%) |
May 23, 2022 | 13.25 | 13.70 | 12.85 | 13.68 | 133,869 | +0.58(+4.43%) |
May 20, 2022 | 13.13 | 13.35 | 12.60 | 13.10 | 124,587 | +0.12(+0.92%) |
May 19, 2022 | 12.85 | 13.32 | 12.40 | 12.98 | 216,878 | -0.24(-1.82%) |
May 18, 2022 | 13.74 | 14.12 | 13.06 | 13.22 | 85,605 | -0.80(-5.71%) |
May 17, 2022 | 13.84 | 14.08 | 13.10 | 14.02 | 187,278 | +0.51(+3.77%) |
May 16, 2022 | 14.06 | 14.42 | 13.49 | 13.51 | 114,387 | -0.67(-4.72%) |
May 13, 2022 | 13.22 | 14.29 | 13.22 | 14.18 | 185,367 | +1.16(+8.91%) |
May 12, 2022 | 12.80 | 13.33 | 12.54 | 13.02 | 246,787 | +0.13(+1.01%) |
May 11, 2022 | 13.65 | 14.20 | 12.84 | 12.89 | 198,535 | -0.96(-6.93%) |
May 10, 2022 | 13.83 | 14.01 | 13.07 | 13.85 | 231,875 | +0.23(+1.69%) |
May 09, 2022 | 13.32 | 14.03 | 12.82 | 13.62 | 245,816 | +0.00(+0.00%) |
May 06, 2022 | 15.32 | 15.42 | 13.57 | 13.62 | 379,287 | -2.53(-15.67%) |
May 05, 2022 | 16.32 | 16.75 | 15.82 | 16.15 | 115,301 | -0.66(-3.93%) |
May 04, 2022 | 16.40 | 16.87 | 15.81 | 16.81 | 100,622 | +0.41(+2.50%) |
May 03, 2022 | 16.11 | 16.71 | 15.88 | 16.40 | 108,734 | +0.13(+0.80%) |