Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.02 | 13.33 | 12.87 | 13.19 | 334,582 | +0.33(+2.57%) |
Mar 30, 2023 | 13.51 | 13.58 | 12.76 | 12.86 | 191,123 | -0.51(-3.78%) |
Mar 29, 2023 | 13.36 | 13.49 | 13.13 | 13.37 | 210,136 | +0.25(+1.87%) |
Mar 28, 2023 | 12.94 | 13.22 | 12.66 | 13.12 | 235,231 | +0.12(+0.92%) |
Mar 27, 2023 | 13.03 | 13.30 | 12.62 | 13.00 | 426,766 | +0.13(+1.01%) |
Mar 24, 2023 | 13.50 | 13.59 | 12.63 | 12.87 | 544,861 | -0.74(-5.44%) |
Mar 23, 2023 | 13.89 | 14.35 | 13.47 | 13.61 | 310,175 | -0.15(-1.09%) |
Mar 22, 2023 | 14.49 | 14.65 | 13.73 | 13.76 | 382,061 | -0.73(-5.04%) |
Mar 21, 2023 | 14.06 | 14.65 | 14.04 | 14.49 | 402,964 | +0.73(+5.31%) |
Mar 20, 2023 | 13.92 | 14.08 | 13.35 | 13.76 | 405,486 | +0.07(+0.51%) |
Mar 17, 2023 | 14.59 | 14.86 | 13.59 | 13.69 | 904,431 | -1.06(-7.19%) |
Mar 16, 2023 | 14.00 | 14.85 | 13.80 | 14.75 | 640,855 | +0.33(+2.29%) |
Mar 15, 2023 | 12.69 | 14.50 | 12.04 | 14.42 | 1,368,530 | -1.85(-11.37%) |
Mar 14, 2023 | 16.95 | 17.75 | 16.10 | 16.27 | 467,532 | +0.37(+2.33%) |
Mar 13, 2023 | 15.97 | 16.54 | 15.61 | 15.90 | 378,285 | -0.26(-1.61%) |
Mar 10, 2023 | 16.72 | 16.72 | 15.80 | 16.16 | 383,596 | -0.62(-3.69%) |
Mar 09, 2023 | 16.77 | 17.57 | 16.47 | 16.78 | 389,507 | +0.01(+0.06%) |
Mar 08, 2023 | 16.25 | 16.87 | 15.66 | 16.77 | 375,739 | +0.48(+2.95%) |
Mar 07, 2023 | 16.76 | 16.90 | 16.24 | 16.29 | 640,590 | -0.42(-2.51%) |
Mar 06, 2023 | 17.77 | 17.77 | 16.50 | 16.71 | 678,954 | -1.07(-6.02%) |
Mar 03, 2023 | 17.39 | 17.80 | 17.02 | 17.78 | 341,589 | +0.49(+2.83%) |
Mar 02, 2023 | 16.88 | 17.50 | 16.71 | 17.29 | 329,814 | +0.24(+1.41%) |
Mar 01, 2023 | 17.34 | 17.58 | 16.85 | 17.05 | 274,408 | -0.33(-1.90%) |
Feb 28, 2023 | 17.45 | 17.84 | 17.38 | 17.38 | 310,705 | -0.10(-0.57%) |
Feb 27, 2023 | 17.35 | 17.99 | 17.31 | 17.48 | 273,597 | +0.37(+2.16%) |
Feb 24, 2023 | 17.29 | 17.41 | 16.80 | 17.11 | 262,250 | -0.69(-3.88%) |
Feb 23, 2023 | 18.15 | 18.29 | 17.12 | 17.80 | 471,617 | -0.25(-1.39%) |
Feb 22, 2023 | 16.91 | 19.75 | 16.84 | 18.05 | 1,126,781 | +1.66(+10.13%) |
Feb 21, 2023 | 16.90 | 16.99 | 15.96 | 16.39 | 494,216 | -0.77(-4.49%) |
Feb 17, 2023 | 17.22 | 17.42 | 16.96 | 17.16 | 397,458 | -0.05(-0.29%) |
Feb 16, 2023 | 18.02 | 18.21 | 17.18 | 17.21 | 348,187 | -1.12(-6.11%) |
Feb 15, 2023 | 18.24 | 18.40 | 18.05 | 18.33 | 243,405 | -0.04(-0.22%) |
Feb 14, 2023 | 18.18 | 18.66 | 17.77 | 18.37 | 491,267 | +0.15(+0.82%) |
Feb 13, 2023 | 18.90 | 19.13 | 18.16 | 18.22 | 582,091 | -0.64(-3.39%) |
Feb 10, 2023 | 19.88 | 20.65 | 18.83 | 18.86 | 271,266 | -1.33(-6.59%) |
Feb 09, 2023 | 20.48 | 20.62 | 20.04 | 20.19 | 232,778 | +0.03(+0.15%) |
Feb 08, 2023 | 20.24 | 20.29 | 19.54 | 20.16 | 140,217 | -0.10(-0.49%) |
Feb 07, 2023 | 19.64 | 20.39 | 19.31 | 20.26 | 355,677 | +0.62(+3.16%) |
Feb 06, 2023 | 20.06 | 20.22 | 19.42 | 19.64 | 169,471 | -0.66(-3.25%) |
Feb 03, 2023 | 20.37 | 21.33 | 20.16 | 20.30 | 334,392 | -0.60(-2.87%) |
Feb 02, 2023 | 19.78 | 21.55 | 19.67 | 20.90 | 457,673 | +1.48(+7.62%) |
Feb 01, 2023 | 19.13 | 19.55 | 18.24 | 19.42 | 478,126 | +0.36(+1.89%) |
Jan 31, 2023 | 18.33 | 19.10 | 18.33 | 19.06 | 327,421 | +0.87(+4.78%) |
Jan 30, 2023 | 18.65 | 18.84 | 18.14 | 18.19 | 207,010 | -0.82(-4.31%) |
Jan 27, 2023 | 19.34 | 19.64 | 18.62 | 19.01 | 428,552 | -0.44(-2.26%) |
Jan 26, 2023 | 19.49 | 19.64 | 18.88 | 19.45 | 161,815 | +0.35(+1.83%) |
Jan 25, 2023 | 19.07 | 19.38 | 18.31 | 19.10 | 308,942 | -0.42(-2.15%) |
Jan 24, 2023 | 19.64 | 20.13 | 19.37 | 19.52 | 138,606 | -0.23(-1.16%) |
Jan 23, 2023 | 19.31 | 19.95 | 19.11 | 19.75 | 159,394 | +0.47(+2.44%) |
Jan 20, 2023 | 18.79 | 19.34 | 18.53 | 19.28 | 274,220 | +0.74(+3.99%) |
Jan 19, 2023 | 18.73 | 18.83 | 18.03 | 18.54 | 197,205 | -0.55(-2.88%) |
Jan 18, 2023 | 19.96 | 20.27 | 19.02 | 19.09 | 162,642 | -0.58(-2.95%) |
Jan 17, 2023 | 19.12 | 19.89 | 18.71 | 19.67 | 298,709 | +0.56(+2.93%) |
Jan 13, 2023 | 19.41 | 19.75 | 18.98 | 19.11 | 300,509 | -0.64(-3.24%) |
Jan 12, 2023 | 19.72 | 20.04 | 19.04 | 19.75 | 322,390 | +0.21(+1.07%) |
Jan 11, 2023 | 18.95 | 20.08 | 18.71 | 19.54 | 389,915 | +0.78(+4.16%) |
Jan 10, 2023 | 17.65 | 19.30 | 17.17 | 18.76 | 445,456 | +0.92(+5.16%) |
Jan 09, 2023 | 18.78 | 19.15 | 17.76 | 17.84 | 231,414 | -0.60(-3.25%) |
Jan 06, 2023 | 18.21 | 18.55 | 17.53 | 18.44 | 309,164 | +0.35(+1.93%) |
Jan 05, 2023 | 19.44 | 19.44 | 17.94 | 18.09 | 308,612 | -1.66(-8.41%) |
Jan 04, 2023 | 19.73 | 20.48 | 19.39 | 19.75 | 296,882 | +0.32(+1.65%) |
Jan 03, 2023 | 20.35 | 20.96 | 18.93 | 19.43 | 378,849 | -0.53(-2.66%) |
Dec 30, 2022 | 20.20 | 20.64 | 19.67 | 19.96 | 287,703 | -0.53(-2.59%) |
Dec 29, 2022 | 19.42 | 20.58 | 19.19 | 20.49 | 179,908 | +1.46(+7.67%) |
Dec 28, 2022 | 19.42 | 19.77 | 18.89 | 19.03 | 115,367 | -0.50(-2.56%) |
Dec 27, 2022 | 19.34 | 19.68 | 18.84 | 19.53 | 181,415 | +0.19(+0.98%) |
Dec 23, 2022 | 19.48 | 19.89 | 19.11 | 19.34 | 190,037 | -0.19(-0.97%) |
Dec 22, 2022 | 19.50 | 19.72 | 18.69 | 19.53 | 183,170 | -0.26(-1.31%) |
Dec 21, 2022 | 19.70 | 20.23 | 19.52 | 19.79 | 207,653 | +0.24(+1.23%) |
Dec 20, 2022 | 18.78 | 19.77 | 18.75 | 19.55 | 429,521 | +0.59(+3.11%) |
Dec 19, 2022 | 19.47 | 20.00 | 18.68 | 18.96 | 368,314 | -0.35(-1.81%) |
Dec 16, 2022 | 19.22 | 19.72 | 18.33 | 19.31 | 1,012,568 | -0.15(-0.77%) |
Dec 15, 2022 | 20.55 | 20.96 | 19.35 | 19.46 | 384,262 | -1.72(-8.12%) |
Dec 14, 2022 | 20.92 | 22.07 | 20.85 | 21.18 | 405,942 | +0.34(+1.63%) |
Dec 13, 2022 | 22.14 | 23.09 | 20.32 | 20.84 | 665,883 | -0.39(-1.84%) |
Dec 12, 2022 | 19.86 | 21.74 | 19.74 | 21.23 | 375,743 | +1.41(+7.11%) |
Dec 09, 2022 | 19.91 | 20.37 | 19.68 | 19.82 | 343,957 | -0.26(-1.29%) |
Dec 08, 2022 | 18.85 | 20.18 | 18.62 | 20.08 | 309,110 | +1.35(+7.21%) |
Dec 07, 2022 | 18.45 | 19.08 | 17.99 | 18.73 | 221,937 | +0.11(+0.59%) |
Dec 06, 2022 | 18.52 | 18.68 | 17.87 | 18.62 | 316,015 | +0.20(+1.09%) |
Dec 05, 2022 | 18.95 | 19.08 | 18.15 | 18.42 | 325,208 | -0.56(-2.95%) |
Dec 02, 2022 | 18.81 | 19.12 | 18.39 | 18.98 | 240,257 | -0.29(-1.53%) |
Dec 01, 2022 | 19.22 | 19.55 | 18.45 | 19.27 | 242,340 | +0.36(+1.90%) |
Nov 30, 2022 | 17.94 | 19.06 | 17.74 | 18.92 | 349,166 | +1.01(+5.62%) |
Nov 29, 2022 | 17.72 | 18.18 | 17.59 | 17.91 | 328,391 | +0.18(+1.01%) |
Nov 28, 2022 | 18.87 | 19.19 | 17.68 | 17.73 | 230,994 | -1.51(-7.87%) |
Nov 25, 2022 | 19.14 | 19.27 | 18.69 | 19.25 | 215,241 | -0.04(-0.21%) |
Nov 23, 2022 | 18.95 | 19.84 | 18.57 | 19.29 | 227,707 | +0.26(+1.36%) |
Nov 22, 2022 | 18.52 | 19.19 | 17.84 | 19.03 | 240,096 | +0.67(+3.64%) |
Nov 21, 2022 | 18.32 | 18.64 | 17.80 | 18.36 | 319,206 | -0.10(-0.54%) |
Nov 18, 2022 | 19.94 | 19.94 | 17.79 | 18.46 | 785,886 | -0.90(-4.63%) |
Nov 17, 2022 | 19.48 | 19.82 | 18.62 | 19.35 | 682,166 | -0.62(-3.09%) |
Nov 16, 2022 | 24.99 | 25.38 | 19.81 | 19.97 | 739,861 | -5.59(-21.86%) |
Nov 15, 2022 | 23.54 | 26.90 | 23.23 | 25.56 | 811,957 | +2.79(+12.25%) |
Nov 14, 2022 | 23.11 | 24.47 | 22.56 | 22.77 | 421,637 | -0.76(-3.22%) |
Nov 11, 2022 | 22.86 | 24.41 | 21.68 | 23.53 | 1,345,406 | +0.84(+3.69%) |
Nov 10, 2022 | 16.85 | 30.32 | 16.84 | 22.69 | 9,194,620 | +6.72(+42.11%) |
Nov 09, 2022 | 16.73 | 17.40 | 15.17 | 15.97 | 554,464 | -0.83(-4.92%) |
Nov 08, 2022 | 16.63 | 17.62 | 16.27 | 16.79 | 408,518 | +0.24(+1.44%) |
Nov 07, 2022 | 18.11 | 18.61 | 16.46 | 16.56 | 361,266 | -1.24(-6.94%) |
Nov 04, 2022 | 18.02 | 18.09 | 17.11 | 17.79 | 373,851 | +0.16(+0.90%) |
Nov 03, 2022 | 17.86 | 18.00 | 17.58 | 17.63 | 202,178 | -0.42(-2.32%) |
Nov 02, 2022 | 19.34 | 19.34 | 17.97 | 18.05 | 357,208 | -1.21(-6.26%) |
Nov 01, 2022 | 20.29 | 20.29 | 19.07 | 19.26 | 317,974 | -0.46(-2.32%) |
Oct 31, 2022 | 20.24 | 20.63 | 19.62 | 19.71 | 322,325 | -0.61(-2.99%) |
Oct 28, 2022 | 19.76 | 20.41 | 19.76 | 20.32 | 281,307 | +0.59(+2.98%) |
Oct 27, 2022 | 20.14 | 20.43 | 19.69 | 19.73 | 188,720 | -0.20(-1.00%) |
Oct 26, 2022 | 19.73 | 20.78 | 19.33 | 19.93 | 267,662 | +0.18(+0.91%) |
Oct 25, 2022 | 19.03 | 20.15 | 18.93 | 19.75 | 291,557 | +0.91(+4.81%) |
Oct 24, 2022 | 18.61 | 18.96 | 17.91 | 18.85 | 274,475 | +0.59(+3.22%) |
Oct 21, 2022 | 16.93 | 18.44 | 16.92 | 18.26 | 341,045 | +0.77(+4.39%) |
Oct 20, 2022 | 17.73 | 18.44 | 17.26 | 17.49 | 271,868 | -0.28(-1.57%) |
Oct 19, 2022 | 18.78 | 18.78 | 17.46 | 17.77 | 261,829 | -1.04(-5.51%) |
Oct 18, 2022 | 19.37 | 19.46 | 18.61 | 18.81 | 122,782 | +0.18(+0.96%) |
Oct 17, 2022 | 18.45 | 18.97 | 18.11 | 18.63 | 247,426 | +0.63(+3.49%) |
Oct 14, 2022 | 19.06 | 19.23 | 17.97 | 18.00 | 196,609 | -0.87(-4.59%) |
Oct 13, 2022 | 17.50 | 19.15 | 17.22 | 18.87 | 198,316 | +0.54(+2.93%) |
Oct 12, 2022 | 18.56 | 18.66 | 18.18 | 18.33 | 174,007 | -0.19(-1.02%) |
Oct 11, 2022 | 18.33 | 18.63 | 17.78 | 18.52 | 216,996 | +0.26(+1.42%) |
Oct 10, 2022 | 18.25 | 18.66 | 18.01 | 18.26 | 133,543 | -0.25(-1.35%) |
Oct 07, 2022 | 19.36 | 19.42 | 18.28 | 18.51 | 292,626 | -1.30(-6.59%) |
Oct 06, 2022 | 20.02 | 20.40 | 19.76 | 19.81 | 114,963 | -0.25(-1.24%) |
Oct 05, 2022 | 19.45 | 20.07 | 19.24 | 20.06 | 151,719 | -0.21(-1.03%) |
Oct 04, 2022 | 19.39 | 20.29 | 19.37 | 20.27 | 232,854 | +1.52(+8.13%) |
Oct 03, 2022 | 19.32 | 19.32 | 18.32 | 18.75 | 183,761 | -0.15(-0.79%) |
Sep 30, 2022 | 18.69 | 20.01 | 18.30 | 18.90 | 389,197 | +0.59(+3.21%) |
Sep 29, 2022 | 18.03 | 18.74 | 17.75 | 18.31 | 447,408 | -0.85(-4.42%) |
Sep 28, 2022 | 19.32 | 19.49 | 18.27 | 19.16 | 244,891 | +0.34(+1.80%) |
Sep 27, 2022 | 19.38 | 19.73 | 18.55 | 18.82 | 210,903 | -0.26(-1.36%) |
Sep 26, 2022 | 18.97 | 19.82 | 18.96 | 19.08 | 214,856 | -0.51(-2.59%) |
Sep 23, 2022 | 19.19 | 19.64 | 18.54 | 19.58 | 298,252 | -0.10(-0.51%) |
Sep 22, 2022 | 20.77 | 21.10 | 19.42 | 19.68 | 300,369 | -1.20(-5.73%) |
Sep 21, 2022 | 21.56 | 22.07 | 20.85 | 20.88 | 256,736 | -0.48(-2.24%) |
Sep 20, 2022 | 20.92 | 21.59 | 20.92 | 21.36 | 225,732 | +0.09(+0.42%) |
Sep 19, 2022 | 22.61 | 22.95 | 21.27 | 21.27 | 377,892 | -1.81(-7.86%) |
Sep 16, 2022 | 22.91 | 23.15 | 22.40 | 23.08 | 540,301 | -0.32(-1.36%) |
Sep 15, 2022 | 22.45 | 23.90 | 22.45 | 23.40 | 317,182 | +0.61(+2.67%) |
Sep 14, 2022 | 22.74 | 22.93 | 22.07 | 22.79 | 284,518 | +0.14(+0.62%) |
Sep 13, 2022 | 22.91 | 23.52 | 22.42 | 22.65 | 324,342 | -1.27(-5.33%) |
Sep 12, 2022 | 23.81 | 24.35 | 23.52 | 23.93 | 190,377 | +0.35(+1.48%) |
Sep 09, 2022 | 23.79 | 24.34 | 23.54 | 23.58 | 203,101 | +0.02(+0.08%) |
Sep 08, 2022 | 22.72 | 23.63 | 22.19 | 23.56 | 167,518 | +0.43(+1.85%) |
Sep 07, 2022 | 22.73 | 23.17 | 22.27 | 23.13 | 364,529 | +0.24(+1.04%) |
Sep 06, 2022 | 24.68 | 24.68 | 22.54 | 22.89 | 366,323 | -1.69(-6.89%) |
Sep 02, 2022 | 26.17 | 26.21 | 24.29 | 24.58 | 312,472 | -0.76(-2.99%) |
Sep 01, 2022 | 25.31 | 25.80 | 24.18 | 25.34 | 402,403 | -0.58(-2.23%) |
Aug 31, 2022 | 26.06 | 26.76 | 25.40 | 25.92 | 465,608 | -0.12(-0.48%) |
Aug 30, 2022 | 24.74 | 26.68 | 24.69 | 26.04 | 572,629 | +1.56(+6.37%) |
Aug 29, 2022 | 23.63 | 24.70 | 23.58 | 24.48 | 199,458 | +0.50(+2.07%) |
Aug 26, 2022 | 24.85 | 25.34 | 23.89 | 23.99 | 237,190 | -1.07(-4.28%) |
Aug 25, 2022 | 23.87 | 25.10 | 23.71 | 25.06 | 417,961 | +1.26(+5.30%) |
Aug 24, 2022 | 23.25 | 23.88 | 22.97 | 23.80 | 192,620 | +0.52(+2.22%) |
Aug 23, 2022 | 23.42 | 24.06 | 23.27 | 23.28 | 152,967 | +0.01(+0.04%) |
Aug 22, 2022 | 23.23 | 23.63 | 23.04 | 23.27 | 192,578 | -0.58(-2.42%) |
Aug 19, 2022 | 24.20 | 24.24 | 23.61 | 23.85 | 135,065 | -0.73(-2.95%) |
Aug 18, 2022 | 23.38 | 24.78 | 23.25 | 24.57 | 166,034 | +0.96(+4.08%) |
Aug 17, 2022 | 23.67 | 23.97 | 22.82 | 23.61 | 216,466 | -0.64(-2.62%) |
Aug 16, 2022 | 24.18 | 24.78 | 23.47 | 24.25 | 216,485 | -0.14(-0.57%) |
Aug 15, 2022 | 23.35 | 24.43 | 23.34 | 24.38 | 149,872 | +0.66(+2.76%) |
Aug 12, 2022 | 24.69 | 25.09 | 23.34 | 23.73 | 253,532 | -0.84(-3.44%) |
Aug 11, 2022 | 23.79 | 26.23 | 23.76 | 24.57 | 610,557 | +1.07(+4.56%) |
Aug 10, 2022 | 21.61 | 24.36 | 21.41 | 23.50 | 583,477 | +2.72(+13.10%) |
Aug 09, 2022 | 22.86 | 23.12 | 20.19 | 20.78 | 723,744 | -3.71(-15.17%) |
Aug 08, 2022 | 23.89 | 25.32 | 23.89 | 24.49 | 288,039 | +0.52(+2.15%) |
Aug 05, 2022 | 23.27 | 24.64 | 22.93 | 23.98 | 152,418 | +0.22(+0.92%) |
Aug 04, 2022 | 24.38 | 24.77 | 23.64 | 23.76 | 225,513 | -0.66(-2.69%) |
Aug 03, 2022 | 22.68 | 24.51 | 22.38 | 24.41 | 370,714 | +2.09(+9.34%) |
Aug 02, 2022 | 22.40 | 22.67 | 22.15 | 22.33 | 220,403 | -0.26(-1.14%) |
Aug 01, 2022 | 23.12 | 23.37 | 22.53 | 22.59 | 287,808 | -0.91(-3.89%) |
Jul 29, 2022 | 22.97 | 23.64 | 22.76 | 23.50 | 231,464 | +0.71(+3.09%) |
Jul 28, 2022 | 21.72 | 22.88 | 21.66 | 22.80 | 182,853 | +0.80(+3.66%) |
Jul 27, 2022 | 21.44 | 22.33 | 21.03 | 21.99 | 210,624 | +0.80(+3.80%) |
Jul 26, 2022 | 20.98 | 21.33 | 20.40 | 21.19 | 198,604 | +0.08(+0.38%) |
Jul 25, 2022 | 21.73 | 21.99 | 20.99 | 21.11 | 298,735 | -0.88(-4.02%) |
Jul 22, 2022 | 21.51 | 22.25 | 21.29 | 21.99 | 282,218 | +0.31(+1.42%) |
Jul 21, 2022 | 20.68 | 21.96 | 20.27 | 21.68 | 361,566 | +0.91(+4.40%) |
Jul 20, 2022 | 19.87 | 20.86 | 19.37 | 20.77 | 317,276 | +1.05(+5.34%) |
Jul 19, 2022 | 19.55 | 20.14 | 19.47 | 19.72 | 374,199 | +0.68(+3.55%) |
Jul 18, 2022 | 19.12 | 19.65 | 18.91 | 19.04 | 410,276 | +0.22(+1.16%) |
Jul 15, 2022 | 18.95 | 18.97 | 18.40 | 18.82 | 326,247 | +0.50(+2.71%) |
Jul 14, 2022 | 18.10 | 18.50 | 17.96 | 18.33 | 339,660 | -0.16(-0.86%) |
Jul 13, 2022 | 17.58 | 18.73 | 17.54 | 18.48 | 247,231 | +0.18(+0.98%) |
Jul 12, 2022 | 17.53 | 18.53 | 17.53 | 18.31 | 274,084 | +0.47(+2.62%) |
Jul 11, 2022 | 18.18 | 18.57 | 17.29 | 17.84 | 324,501 | -0.73(-3.91%) |
Jul 08, 2022 | 18.23 | 18.99 | 18.08 | 18.56 | 354,104 | +0.33(+1.80%) |
Jul 07, 2022 | 17.54 | 18.75 | 17.51 | 18.24 | 442,215 | +0.98(+5.70%) |
Jul 06, 2022 | 17.45 | 17.55 | 17.06 | 17.25 | 325,307 | -0.33(-1.86%) |
Jul 05, 2022 | 16.39 | 17.68 | 15.95 | 17.58 | 423,158 | +0.88(+5.29%) |
Jul 01, 2022 | 16.66 | 17.08 | 16.02 | 16.70 | 481,781 | -0.09(-0.53%) |
Jun 30, 2022 | 16.53 | 16.94 | 16.33 | 16.79 | 450,738 | -0.07(-0.41%) |
Jun 29, 2022 | 17.10 | 17.13 | 16.12 | 16.86 | 642,607 | -0.56(-3.19%) |
Jun 28, 2022 | 18.28 | 18.47 | 17.38 | 17.41 | 401,407 | -0.80(-4.42%) |
Jun 27, 2022 | 18.03 | 18.47 | 17.47 | 18.22 | 535,188 | +0.21(+1.16%) |
Jun 24, 2022 | 16.59 | 18.37 | 16.58 | 18.01 | 768,930 | +1.71(+10.48%) |
Jun 23, 2022 | 16.56 | 16.57 | 15.89 | 16.30 | 504,248 | -0.11(-0.67%) |
Jun 22, 2022 | 15.20 | 16.75 | 15.00 | 16.41 | 732,451 | +0.85(+5.49%) |
Jun 21, 2022 | 16.16 | 16.73 | 15.51 | 15.55 | 1,183,425 | -0.96(-5.83%) |
Jun 17, 2022 | 14.83 | 16.57 | 14.65 | 16.52 | 2,931,001 | +2.03(+13.98%) |
Jun 16, 2022 | 13.66 | 17.43 | 12.42 | 14.49 | 9,030,429 | -8.75(-37.65%) |
Jun 15, 2022 | 23.19 | 23.67 | 22.52 | 23.24 | 777,853 | +0.38(+1.65%) |
Jun 14, 2022 | 23.20 | 23.80 | 22.35 | 22.87 | 386,825 | -0.15(-0.65%) |
Jun 13, 2022 | 24.38 | 24.38 | 22.31 | 23.01 | 645,433 | -2.54(-9.95%) |
Jun 10, 2022 | 28.13 | 28.13 | 25.52 | 25.56 | 441,327 | -3.27(-11.34%) |
Jun 09, 2022 | 29.43 | 29.64 | 28.62 | 28.82 | 150,149 | -0.77(-2.62%) |
Jun 08, 2022 | 31.40 | 31.40 | 29.12 | 29.60 | 227,110 | -2.12(-6.67%) |
Jun 07, 2022 | 30.30 | 31.84 | 30.30 | 31.72 | 157,878 | +0.88(+2.87%) |
Jun 06, 2022 | 31.24 | 32.37 | 30.28 | 30.83 | 221,789 | -0.03(-0.10%) |
Jun 03, 2022 | 30.44 | 31.28 | 30.30 | 30.86 | 316,972 | -0.55(-1.74%) |
Jun 02, 2022 | 29.69 | 31.86 | 29.69 | 31.41 | 405,851 | +1.83(+6.20%) |
Jun 01, 2022 | 29.31 | 29.74 | 28.24 | 29.57 | 265,303 | +0.69(+2.40%) |
May 31, 2022 | 29.72 | 29.93 | 28.61 | 28.88 | 333,640 | -1.05(-3.51%) |
May 27, 2022 | 29.25 | 29.94 | 28.77 | 29.93 | 273,188 | +1.04(+3.60%) |
May 26, 2022 | 28.88 | 29.47 | 28.48 | 28.89 | 209,726 | +0.19(+0.66%) |
May 25, 2022 | 27.32 | 29.15 | 27.00 | 28.70 | 257,842 | +1.31(+4.77%) |
May 24, 2022 | 29.27 | 29.27 | 26.75 | 27.39 | 292,284 | -2.31(-7.77%) |
May 23, 2022 | 29.57 | 29.75 | 28.39 | 29.70 | 250,032 | +0.60(+2.08%) |
May 20, 2022 | 29.88 | 30.41 | 27.37 | 29.10 | 320,876 | -0.17(-0.58%) |
May 19, 2022 | 30.29 | 30.71 | 28.93 | 29.27 | 284,153 | -1.32(-4.31%) |
May 18, 2022 | 31.44 | 33.11 | 30.06 | 30.59 | 404,498 | -1.59(-4.93%) |
May 17, 2022 | 30.83 | 32.31 | 30.53 | 32.17 | 357,637 | +2.03(+6.74%) |
May 16, 2022 | 29.45 | 30.48 | 28.93 | 30.14 | 362,538 | +0.38(+1.26%) |
May 13, 2022 | 27.76 | 29.91 | 27.76 | 29.76 | 515,297 | +2.75(+10.20%) |
May 12, 2022 | 27.32 | 28.04 | 25.53 | 27.01 | 389,971 | -0.69(-2.50%) |
May 11, 2022 | 27.28 | 29.17 | 27.16 | 27.70 | 354,552 | +0.20(+0.72%) |
May 10, 2022 | 27.42 | 29.07 | 26.92 | 27.50 | 304,788 | -0.32(-1.14%) |
May 09, 2022 | 28.48 | 28.97 | 27.08 | 27.82 | 423,785 | -1.39(-4.75%) |
May 06, 2022 | 29.55 | 29.64 | 28.76 | 29.21 | 275,930 | -0.50(-1.67%) |
May 05, 2022 | 30.22 | 30.22 | 28.67 | 29.70 | 306,480 | -1.10(-3.57%) |
May 04, 2022 | 30.28 | 31.00 | 29.15 | 30.80 | 135,892 | +0.64(+2.14%) |
May 03, 2022 | 30.23 | 30.59 | 29.39 | 30.16 | 240,657 | +0.08(+0.26%) |
May 02, 2022 | 29.67 | 30.09 | 28.57 | 30.08 | 314,156 | +0.55(+1.88%) |
Apr 29, 2022 | 30.74 | 30.74 | 29.46 | 29.53 | 174,427 | -0.59(-1.97%) |
Apr 28, 2022 | 30.02 | 30.44 | 29.10 | 30.12 | 138,070 | +0.73(+2.50%) |
Apr 27, 2022 | 29.54 | 30.32 | 29.21 | 29.39 | 225,939 | +0.14(+0.47%) |
Apr 26, 2022 | 29.20 | 29.94 | 28.55 | 29.25 | 193,155 | -0.62(-2.09%) |
Apr 25, 2022 | 29.12 | 29.91 | 28.12 | 29.87 | 287,480 | +0.22(+0.74%) |
Apr 22, 2022 | 30.92 | 31.52 | 29.49 | 29.65 | 345,685 | -1.55(-4.95%) |
Apr 21, 2022 | 32.51 | 32.97 | 31.08 | 31.20 | 163,897 | -0.72(-2.27%) |
Apr 20, 2022 | 32.91 | 32.91 | 31.90 | 31.92 | 152,829 | -0.75(-2.30%) |
Apr 19, 2022 | 31.70 | 33.01 | 31.70 | 32.68 | 149,227 | +0.73(+2.30%) |
Apr 18, 2022 | 31.52 | 32.60 | 30.77 | 31.94 | 159,865 | +0.13(+0.40%) |
Apr 14, 2022 | 32.71 | 33.25 | 31.80 | 31.81 | 138,728 | -1.01(-3.08%) |
Apr 13, 2022 | 31.81 | 33.14 | 31.81 | 32.82 | 85,462 | +1.10(+3.47%) |
Apr 12, 2022 | 32.75 | 33.13 | 31.62 | 31.72 | 246,626 | -0.25(-0.77%) |
Apr 11, 2022 | 31.80 | 32.81 | 31.62 | 31.97 | 272,313 | +0.10(+0.31%) |
Apr 08, 2022 | 32.57 | 32.81 | 31.80 | 31.87 | 252,565 | -1.02(-3.10%) |
Apr 07, 2022 | 32.01 | 33.17 | 32.01 | 32.89 | 283,474 | +0.88(+2.75%) |
Apr 06, 2022 | 32.60 | 33.10 | 31.91 | 32.01 | 332,086 | -1.27(-3.81%) |
Apr 05, 2022 | 34.25 | 34.48 | 33.21 | 33.28 | 378,687 | -1.24(-3.59%) |
Apr 04, 2022 | 32.66 | 35.04 | 32.55 | 34.52 | 330,560 | +1.82(+5.58%) |