Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.95 | 18.21 | 17.90 | 18.18 | 38,218 | +0.19(+1.03%) |
Apr 27, 2023 | 17.86 | 18.07 | 17.70 | 17.99 | 44,264 | +0.21(+1.15%) |
Apr 26, 2023 | 17.95 | 17.97 | 17.75 | 17.78 | 77,843 | +0.35(+2.02%) |
Apr 25, 2023 | 17.70 | 17.70 | 17.38 | 17.43 | 188,499 | -0.60(-3.31%) |
Apr 24, 2023 | 18.20 | 18.20 | 17.96 | 18.03 | 93,744 | -0.32(-1.76%) |
Apr 21, 2023 | 18.37 | 18.43 | 18.17 | 18.35 | 35,328 | -0.22(-1.21%) |
Apr 20, 2023 | 18.73 | 18.83 | 18.53 | 18.58 | 168,222 | -0.23(-1.25%) |
Apr 19, 2023 | 18.78 | 18.85 | 18.66 | 18.81 | 62,506 | -0.21(-1.13%) |
Apr 18, 2023 | 19.13 | 19.22 | 18.97 | 19.03 | 41,529 | -0.03(-0.15%) |
Apr 17, 2023 | 19.02 | 19.08 | 18.91 | 19.05 | 48,229 | +0.45(+2.42%) |
Apr 14, 2023 | 18.70 | 18.75 | 18.51 | 18.60 | 27,107 | -0.15(-0.78%) |
Apr 13, 2023 | 18.70 | 18.86 | 18.70 | 18.75 | 200,757 | +0.36(+1.97%) |
Apr 12, 2023 | 18.88 | 18.88 | 18.32 | 18.39 | 58,194 | -0.69(-3.64%) |
Apr 11, 2023 | 19.25 | 19.30 | 19.07 | 19.08 | 29,573 | +0.11(+0.57%) |
Apr 10, 2023 | 18.97 | 19.06 | 18.86 | 18.98 | 70,389 | -0.19(-0.97%) |
Apr 06, 2023 | 18.88 | 19.17 | 18.80 | 19.16 | 41,743 | +0.33(+1.76%) |
Apr 05, 2023 | 19.06 | 19.10 | 18.74 | 18.83 | 84,927 | -0.30(-1.58%) |
Apr 04, 2023 | 19.15 | 19.24 | 18.94 | 19.13 | 89,829 | -0.40(-2.05%) |
Apr 03, 2023 | 19.65 | 19.65 | 19.40 | 19.53 | 48,122 | -0.20(-0.99%) |
Mar 31, 2023 | 19.78 | 19.87 | 19.67 | 19.73 | 78,695 | -0.18(-0.88%) |
Mar 30, 2023 | 19.63 | 19.98 | 19.63 | 19.90 | 51,427 | +0.59(+3.06%) |
Mar 29, 2023 | 19.17 | 19.41 | 19.05 | 19.31 | 61,125 | +0.16(+0.84%) |
Mar 28, 2023 | 19.01 | 19.24 | 18.95 | 19.15 | 116,554 | +0.62(+3.32%) |
Mar 27, 2023 | 18.56 | 18.69 | 18.45 | 18.54 | 71,118 | -0.36(-1.91%) |
Mar 24, 2023 | 18.88 | 19.06 | 18.81 | 18.90 | 89,515 | -0.14(-0.72%) |
Mar 23, 2023 | 19.13 | 19.38 | 18.92 | 19.03 | 71,453 | +0.46(+2.47%) |
Mar 22, 2023 | 18.81 | 18.89 | 18.58 | 18.58 | 66,573 | -0.07(-0.37%) |
Mar 21, 2023 | 18.48 | 18.74 | 18.48 | 18.64 | 248,823 | +0.57(+3.14%) |
Mar 20, 2023 | 17.94 | 18.32 | 17.80 | 18.08 | 259,410 | -0.24(-1.33%) |
Mar 17, 2023 | 18.63 | 18.67 | 18.20 | 18.32 | 194,183 | -0.25(-1.37%) |
Mar 16, 2023 | 18.23 | 18.62 | 18.18 | 18.58 | 158,151 | +0.28(+1.55%) |
Mar 15, 2023 | 18.21 | 18.33 | 18.00 | 18.29 | 232,189 | -0.43(-2.30%) |
Mar 14, 2023 | 18.64 | 18.72 | 18.46 | 18.72 | 47,352 | +0.09(+0.47%) |
Mar 13, 2023 | 18.33 | 18.73 | 18.26 | 18.63 | 208,126 | +0.18(+0.95%) |
Mar 10, 2023 | 18.47 | 18.68 | 18.43 | 18.46 | 208,568 | -0.15(-0.79%) |
Mar 09, 2023 | 19.16 | 19.16 | 18.53 | 18.60 | 229,191 | -0.95(-4.85%) |
Mar 08, 2023 | 19.54 | 19.61 | 19.45 | 19.55 | 99,352 | -0.18(-0.89%) |
Mar 07, 2023 | 20.14 | 20.14 | 19.70 | 19.73 | 158,332 | -0.57(-2.79%) |
Mar 06, 2023 | 20.47 | 20.54 | 20.25 | 20.30 | 97,328 | -0.31(-1.52%) |
Mar 03, 2023 | 20.55 | 20.71 | 20.43 | 20.61 | 137,088 | +0.06(+0.29%) |
Mar 02, 2023 | 20.03 | 20.60 | 20.03 | 20.55 | 178,682 | +0.35(+1.74%) |
Mar 01, 2023 | 20.30 | 20.31 | 20.11 | 20.20 | 468,187 | +0.81(+4.18%) |
Feb 28, 2023 | 19.42 | 19.58 | 19.34 | 19.39 | 43,920 | -0.17(-0.85%) |
Feb 27, 2023 | 19.68 | 19.70 | 19.47 | 19.55 | 293,888 | +0.24(+1.26%) |
Feb 24, 2023 | 19.45 | 19.60 | 19.21 | 19.31 | 83,482 | -0.69(-3.47%) |
Feb 23, 2023 | 20.41 | 20.45 | 19.88 | 20.00 | 101,812 | -0.09(-0.44%) |
Feb 22, 2023 | 20.15 | 20.15 | 19.94 | 20.09 | 125,305 | +0.04(+0.20%) |
Feb 21, 2023 | 20.28 | 20.41 | 20.00 | 20.05 | 197,433 | -0.58(-2.79%) |
Feb 17, 2023 | 20.72 | 20.73 | 20.52 | 20.63 | 104,199 | -0.45(-2.13%) |
Feb 16, 2023 | 20.94 | 21.24 | 20.86 | 21.08 | 68,006 | +0.04(+0.19%) |
Feb 15, 2023 | 20.76 | 21.04 | 20.76 | 21.04 | 215,238 | -0.17(-0.78%) |
Feb 14, 2023 | 21.04 | 21.25 | 20.94 | 21.20 | 37,212 | -0.19(-0.87%) |
Feb 13, 2023 | 21.26 | 21.45 | 21.10 | 21.39 | 91,419 | +0.52(+2.48%) |
Feb 10, 2023 | 21.06 | 21.10 | 20.76 | 20.87 | 112,418 | -0.73(-3.39%) |
Feb 09, 2023 | 21.78 | 21.90 | 21.56 | 21.60 | 222,327 | +0.46(+2.17%) |
Feb 08, 2023 | 21.33 | 21.37 | 21.09 | 21.15 | 218,331 | -0.39(-1.82%) |
Feb 07, 2023 | 21.56 | 21.70 | 21.19 | 21.54 | 303,436 | +0.09(+0.41%) |
Feb 06, 2023 | 21.34 | 21.51 | 21.11 | 21.45 | 277,659 | -0.41(-1.88%) |
Feb 03, 2023 | 22.23 | 22.31 | 21.84 | 21.86 | 245,937 | -0.61(-2.70%) |
Feb 02, 2023 | 22.84 | 22.84 | 22.32 | 22.46 | 442,754 | -0.49(-2.13%) |
Feb 01, 2023 | 22.78 | 23.09 | 22.57 | 22.95 | 183,001 | +0.60(+2.67%) |
Jan 31, 2023 | 22.21 | 22.52 | 22.03 | 22.36 | 353,728 | -0.02(-0.09%) |
Jan 30, 2023 | 22.67 | 22.67 | 22.27 | 22.38 | 217,529 | -0.92(-3.94%) |
Jan 27, 2023 | 23.46 | 23.47 | 23.11 | 23.30 | 298,499 | -0.13(-0.54%) |
Jan 26, 2023 | 23.15 | 23.44 | 23.06 | 23.42 | 608,873 | +0.60(+2.61%) |
Jan 25, 2023 | 22.79 | 22.89 | 22.52 | 22.83 | 142,704 | -0.04(-0.17%) |
Jan 24, 2023 | 22.66 | 22.88 | 22.61 | 22.87 | 301,709 | +0.08(+0.34%) |
Jan 23, 2023 | 22.67 | 22.88 | 22.52 | 22.79 | 148,858 | +0.35(+1.57%) |
Jan 20, 2023 | 22.31 | 22.45 | 22.14 | 22.44 | 94,313 | +0.54(+2.45%) |
Jan 19, 2023 | 21.72 | 22.04 | 21.72 | 21.90 | 120,085 | +0.51(+2.38%) |
Jan 18, 2023 | 22.07 | 22.07 | 21.37 | 21.39 | 203,034 | -0.46(-2.10%) |
Jan 17, 2023 | 22.11 | 22.12 | 21.72 | 21.85 | 872,021 | -0.59(-2.61%) |
Jan 13, 2023 | 22.21 | 22.48 | 22.21 | 22.44 | 78,977 | +0.28(+1.28%) |
Jan 12, 2023 | 22.09 | 22.18 | 21.86 | 22.15 | 55,662 | -0.04(-0.18%) |
Jan 11, 2023 | 22.15 | 22.26 | 21.94 | 22.19 | 105,680 | -0.05(-0.22%) |
Jan 10, 2023 | 22.16 | 22.29 | 21.96 | 22.24 | 239,040 | +0.30(+1.38%) |
Jan 09, 2023 | 22.20 | 22.28 | 21.87 | 21.94 | 297,386 | +0.12(+0.54%) |
Jan 06, 2023 | 21.69 | 21.91 | 21.34 | 21.82 | 86,289 | -0.11(-0.49%) |
Jan 05, 2023 | 21.47 | 22.02 | 21.46 | 21.93 | 231,973 | +0.31(+1.45%) |
Jan 04, 2023 | 20.96 | 21.67 | 20.88 | 21.61 | 253,676 | +1.29(+6.35%) |
Jan 03, 2023 | 20.32 | 20.64 | 20.10 | 20.32 | 108,501 | +0.62(+3.12%) |
Dec 30, 2022 | 19.68 | 19.89 | 19.62 | 19.71 | 56,748 | -0.42(-2.09%) |
Dec 29, 2022 | 19.91 | 20.14 | 19.68 | 20.13 | 53,012 | +0.42(+2.11%) |
Dec 28, 2022 | 20.27 | 20.36 | 19.63 | 19.71 | 275,948 | -0.89(-4.31%) |
Dec 27, 2022 | 20.26 | 20.77 | 20.26 | 20.60 | 160,724 | +0.70(+3.51%) |
Dec 23, 2022 | 20.30 | 20.30 | 19.87 | 19.90 | 68,601 | -0.34(-1.66%) |
Dec 22, 2022 | 20.49 | 20.52 | 20.02 | 20.24 | 67,716 | -0.01(-0.05%) |
Dec 21, 2022 | 19.86 | 20.33 | 19.71 | 20.25 | 109,230 | +0.49(+2.47%) |
Dec 20, 2022 | 19.58 | 19.99 | 19.55 | 19.76 | 70,606 | -0.14(-0.69%) |
Dec 19, 2022 | 20.12 | 20.12 | 19.85 | 19.90 | 104,941 | -0.07(-0.34%) |
Dec 16, 2022 | 20.07 | 20.29 | 19.96 | 19.97 | 61,565 | +0.01(+0.05%) |
Dec 15, 2022 | 20.51 | 20.60 | 19.80 | 19.96 | 226,072 | -0.28(-1.40%) |
Dec 14, 2022 | 20.16 | 20.41 | 20.06 | 20.24 | 104,798 | +0.09(+0.44%) |
Dec 13, 2022 | 20.63 | 20.79 | 20.03 | 20.15 | 100,695 | +0.28(+1.42%) |
Dec 12, 2022 | 20.08 | 20.08 | 19.67 | 19.87 | 229,559 | -0.42(-2.07%) |
Dec 09, 2022 | 20.68 | 20.69 | 20.23 | 20.29 | 78,151 | -0.33(-1.61%) |
Dec 08, 2022 | 20.38 | 20.69 | 20.34 | 20.62 | 145,626 | +0.81(+4.09%) |
Dec 07, 2022 | 19.61 | 19.90 | 19.53 | 19.81 | 221,726 | -0.27(-1.36%) |
Dec 06, 2022 | 20.09 | 20.23 | 19.83 | 20.08 | 98,046 | +0.30(+1.53%) |
Dec 05, 2022 | 20.30 | 20.30 | 19.69 | 19.78 | 169,935 | -0.02(-0.10%) |
Dec 02, 2022 | 19.04 | 19.93 | 19.04 | 19.80 | 100,427 | +0.62(+3.26%) |
Dec 01, 2022 | 19.15 | 19.30 | 18.94 | 19.18 | 69,493 | -0.17(-0.86%) |
Nov 30, 2022 | 18.83 | 19.48 | 18.83 | 19.34 | 162,188 | +1.50(+8.43%) |
Nov 29, 2022 | 17.77 | 18.00 | 17.71 | 17.84 | 41,904 | +0.91(+5.36%) |
Nov 28, 2022 | 16.60 | 17.13 | 16.58 | 16.93 | 49,497 | +0.58(+3.52%) |
Nov 25, 2022 | 16.52 | 16.52 | 16.35 | 16.35 | 38,523 | -0.56(-3.29%) |
Nov 23, 2022 | 16.93 | 16.98 | 16.77 | 16.91 | 63,180 | +0.12(+0.70%) |
Nov 22, 2022 | 16.72 | 16.85 | 16.64 | 16.79 | 33,679 | -0.40(-2.33%) |
Nov 21, 2022 | 17.33 | 17.40 | 17.13 | 17.19 | 46,559 | -0.56(-3.14%) |
Nov 18, 2022 | 18.00 | 18.00 | 17.63 | 17.75 | 82,866 | -0.37(-2.05%) |
Nov 17, 2022 | 17.17 | 18.12 | 17.10 | 18.12 | 181,960 | +0.58(+3.28%) |
Nov 16, 2022 | 17.77 | 17.83 | 17.54 | 17.55 | 41,300 | -0.64(-3.52%) |
Nov 15, 2022 | 18.30 | 18.41 | 18.12 | 18.18 | 87,447 | +0.83(+4.81%) |
Nov 14, 2022 | 17.60 | 17.68 | 17.31 | 17.35 | 1,010,187 | -0.15(-0.84%) |
Nov 11, 2022 | 17.43 | 17.60 | 17.34 | 17.50 | 151,766 | +0.74(+4.43%) |
Nov 10, 2022 | 16.56 | 16.81 | 16.56 | 16.75 | 123,496 | +1.03(+6.58%) |
Nov 09, 2022 | 16.12 | 16.12 | 15.70 | 15.72 | 35,840 | -0.95(-5.68%) |
Nov 08, 2022 | 16.54 | 16.75 | 16.31 | 16.67 | 81,676 | -0.10(-0.58%) |
Nov 07, 2022 | 17.07 | 17.14 | 16.71 | 16.76 | 57,661 | -0.12(-0.69%) |
Nov 04, 2022 | 16.82 | 16.95 | 16.46 | 16.88 | 101,594 | +1.29(+8.26%) |
Nov 03, 2022 | 15.04 | 15.66 | 15.00 | 15.59 | 24,615 | +0.30(+1.98%) |
Nov 02, 2022 | 15.28 | 15.29 | 240,636 | +0.38(+2.55%) | ||
Nov 01, 2022 | 15.19 | 15.22 | 14.85 | 14.91 | 500,368 | +0.72(+5.09%) |
Oct 31, 2022 | 14.06 | 14.33 | 14.06 | 14.19 | 45,679 | -0.17(-1.16%) |
Oct 28, 2022 | 14.20 | 14.35 | 14.06 | 14.35 | 72,294 | -0.50(-3.35%) |
Oct 27, 2022 | 14.94 | 15.11 | 14.82 | 14.85 | 108,237 | -0.40(-2.62%) |
Oct 26, 2022 | 14.53 | 15.47 | 14.53 | 15.25 | 101,240 | +0.83(+5.75%) |
Oct 25, 2022 | 14.30 | 14.53 | 14.30 | 14.42 | 116,955 | +0.50(+3.58%) |
Oct 24, 2022 | 14.24 | 14.31 | 13.28 | 13.92 | 187,803 | -1.89(-11.98%) |
Oct 21, 2022 | 15.51 | 15.83 | 15.45 | 15.82 | 49,703 | +0.14(+0.87%) |
Oct 20, 2022 | 15.63 | 16.12 | 15.62 | 15.68 | 72,862 | +0.16(+1.01%) |
Oct 19, 2022 | 15.89 | 15.99 | 15.44 | 15.52 | 65,436 | -0.93(-5.64%) |
Oct 18, 2022 | 16.79 | 16.85 | 16.35 | 16.45 | 94,076 | +0.02(+0.12%) |
Oct 17, 2022 | 16.34 | 16.62 | 16.32 | 16.43 | 103,530 | +0.54(+3.38%) |
Oct 14, 2022 | 16.40 | 16.51 | 15.89 | 15.89 | 36,115 | -0.33(-2.05%) |
Oct 13, 2022 | 15.67 | 16.35 | 15.65 | 16.23 | 79,033 | -0.13(-0.78%) |
Oct 12, 2022 | 16.31 | 16.54 | 16.24 | 16.35 | 59,230 | +0.08(+0.48%) |
Oct 11, 2022 | 16.46 | 16.59 | 16.07 | 16.28 | 176,491 | -0.50(-2.97%) |
Oct 10, 2022 | 17.17 | 17.17 | 16.64 | 16.77 | 143,774 | -0.87(-4.93%) |
Oct 07, 2022 | 17.99 | 18.03 | 17.61 | 17.64 | 48,472 | -0.66(-3.63%) |
Oct 06, 2022 | 18.53 | 18.67 | 18.26 | 18.31 | 28,068 | -0.32(-1.73%) |
Oct 05, 2022 | 18.62 | 18.84 | 18.42 | 18.63 | 117,658 | +0.15(+0.79%) |
Oct 04, 2022 | 18.08 | 18.61 | 18.08 | 18.48 | 92,090 | +0.89(+5.05%) |
Oct 03, 2022 | 17.48 | 17.65 | 17.25 | 17.59 | 197,376 | +0.10(+0.56%) |
Sep 30, 2022 | 17.43 | 17.73 | 17.30 | 17.50 | 127,334 | -0.34(-1.92%) |
Sep 29, 2022 | 17.96 | 18.01 | 17.60 | 17.84 | 40,999 | -0.67(-3.64%) |
Sep 28, 2022 | 18.01 | 18.54 | 17.99 | 18.51 | 191,979 | +0.20(+1.07%) |
Sep 27, 2022 | 18.60 | 18.84 | 18.23 | 18.32 | 85,045 | +0.02(+0.11%) |
Sep 26, 2022 | 18.25 | 18.55 | 18.24 | 18.30 | 265,168 | +0.41(+2.29%) |
Sep 23, 2022 | 17.97 | 18.03 | 17.78 | 17.89 | 92,820 | -0.45(-2.45%) |
Sep 22, 2022 | 18.42 | 18.61 | 18.28 | 18.34 | 144,308 | -0.06(-0.32%) |
Sep 21, 2022 | 18.95 | 18.95 | 18.38 | 18.39 | 132,391 | -0.83(-4.32%) |
Sep 20, 2022 | 19.28 | 19.45 | 19.19 | 19.22 | 427,387 | -0.11(-0.56%) |
Sep 19, 2022 | 18.90 | 19.35 | 18.85 | 19.33 | 78,158 | +0.26(+1.38%) |
Sep 16, 2022 | 19.32 | 19.32 | 18.95 | 19.07 | 67,673 | -0.53(-2.69%) |
Sep 15, 2022 | 19.62 | 19.90 | 19.55 | 19.60 | 139,557 | -0.20(-1.04%) |
Sep 14, 2022 | 19.76 | 19.89 | 19.60 | 19.80 | 64,682 | +0.05(+0.25%) |
Sep 13, 2022 | 19.78 | 20.10 | 19.74 | 19.75 | 86,081 | -0.60(-2.93%) |
Sep 12, 2022 | 20.10 | 20.35 | 20.07 | 20.35 | 62,719 | +0.41(+2.06%) |
Sep 09, 2022 | 19.86 | 20.11 | 19.78 | 19.94 | 56,976 | +0.46(+2.36%) |
Sep 08, 2022 | 19.30 | 19.52 | 19.20 | 19.48 | 113,328 | -0.17(-0.85%) |
Sep 07, 2022 | 19.25 | 19.67 | 19.24 | 19.64 | 63,007 | +0.40(+2.08%) |
Sep 06, 2022 | 19.54 | 19.54 | 19.21 | 19.24 | 322,516 | -0.52(-2.62%) |
Sep 02, 2022 | 19.99 | 20.05 | 19.73 | 19.76 | 55,188 | -0.54(-2.65%) |
Sep 01, 2022 | 20.36 | 20.39 | 20.02 | 20.30 | 173,689 | -0.47(-2.26%) |
Aug 31, 2022 | 20.83 | 21.04 | 20.65 | 20.77 | 231,465 | +0.37(+1.82%) |
Aug 30, 2022 | 20.81 | 20.87 | 20.29 | 20.40 | 98,856 | -0.51(-2.43%) |
Aug 29, 2022 | 21.01 | 21.41 | 20.90 | 20.90 | 62,388 | -0.06(-0.28%) |
Aug 26, 2022 | 21.79 | 21.87 | 20.95 | 20.96 | 55,650 | -0.15(-0.69%) |
Aug 25, 2022 | 20.71 | 21.21 | 20.58 | 21.11 | 246,495 | +0.96(+4.75%) |
Aug 24, 2022 | 19.69 | 20.38 | 19.69 | 20.15 | 87,965 | +0.12(+0.58%) |
Aug 23, 2022 | 20.10 | 20.15 | 19.71 | 20.03 | 145,646 | -0.09(-0.44%) |
Aug 22, 2022 | 19.96 | 20.24 | 19.96 | 20.12 | 68,300 | +0.28(+1.43%) |
Aug 19, 2022 | 19.97 | 20.02 | 19.72 | 19.84 | 443,957 | -0.20(-0.97%) |
Aug 18, 2022 | 20.12 | 20.17 | 19.85 | 20.03 | 219,408 | -0.28(-1.39%) |
Aug 17, 2022 | 20.44 | 20.54 | 20.28 | 20.32 | 35,124 | -0.12(-0.57%) |
Aug 16, 2022 | 20.49 | 20.49 | 20.29 | 20.44 | 482,204 | -0.37(-1.78%) |
Aug 15, 2022 | 20.44 | 20.87 | 20.42 | 20.81 | 710,535 | +0.15(+0.71%) |
Aug 12, 2022 | 20.28 | 20.68 | 20.23 | 20.66 | 38,438 | +0.11(+0.52%) |
Aug 11, 2022 | 20.43 | 21.04 | 20.43 | 20.55 | 204,246 | +0.45(+2.23%) |
Aug 10, 2022 | 20.03 | 20.16 | 19.78 | 20.10 | 91,122 | +0.03(+0.15%) |
Aug 09, 2022 | 20.34 | 20.41 | 20.03 | 20.07 | 78,313 | -0.34(-1.67%) |
Aug 08, 2022 | 20.69 | 20.78 | 20.38 | 20.42 | 170,831 | -0.33(-1.60%) |
Aug 05, 2022 | 20.71 | 20.81 | 20.60 | 20.75 | 225,897 | -0.31(-1.48%) |
Aug 04, 2022 | 21.14 | 21.40 | 20.99 | 21.06 | 78,917 | +0.28(+1.36%) |
Aug 03, 2022 | 20.52 | 20.79 | 20.34 | 20.78 | 109,151 | +0.18(+0.85%) |
Aug 02, 2022 | 20.09 | 20.95 | 20.09 | 20.60 | 370,790 | +0.07(+0.33%) |
Aug 01, 2022 | 20.51 | 20.71 | 20.16 | 20.53 | 255,309 | +0.05(+0.24%) |
Jul 29, 2022 | 20.50 | 20.56 | 20.24 | 20.48 | 333,901 | -0.63(-3.00%) |
Jul 28, 2022 | 21.23 | 21.29 | 20.60 | 21.12 | 659,244 | -0.30(-1.41%) |
Jul 27, 2022 | 21.25 | 21.45 | 20.90 | 21.42 | 92,985 | +0.28(+1.34%) |
Jul 26, 2022 | 21.51 | 21.64 | 21.09 | 21.14 | 89,700 | -0.13(-0.60%) |
Jul 25, 2022 | 21.24 | 21.34 | 21.05 | 21.27 | 145,972 | +0.08(+0.37%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.10 | 21.19 | 149,537 | -0.61(-2.78%) |
Jul 21, 2022 | 21.55 | 21.89 | 21.50 | 21.79 | 375,618 | +0.13(+0.59%) |
Jul 20, 2022 | 21.74 | 21.92 | 21.52 | 21.67 | 226,814 | -0.13(-0.58%) |
Jul 19, 2022 | 21.88 | 21.90 | 21.60 | 21.79 | 455,073 | +0.05(+0.22%) |
Jul 18, 2022 | 21.85 | 22.16 | 21.68 | 21.74 | 241,534 | +0.36(+1.69%) |
Jul 15, 2022 | 21.30 | 21.38 | 20.88 | 21.38 | 280,732 | -0.15(-0.68%) |
Jul 14, 2022 | 21.73 | 21.73 | 21.34 | 21.53 | 433,024 | -0.20(-0.94%) |
Jul 13, 2022 | 21.34 | 21.95 | 21.09 | 21.73 | 192,246 | +0.05(+0.23%) |
Jul 12, 2022 | 21.68 | 21.81 | 21.33 | 21.68 | 415,893 | -0.01(-0.05%) |
Jul 11, 2022 | 22.12 | 22.14 | 21.62 | 21.69 | 807,992 | -1.34(-5.81%) |
Jul 08, 2022 | 23.01 | 23.26 | 22.86 | 23.03 | 197,941 | -0.38(-1.63%) |
Jul 07, 2022 | 23.11 | 23.54 | 23.07 | 23.41 | 394,609 | +0.76(+3.36%) |
Jul 06, 2022 | 22.85 | 22.88 | 22.32 | 22.65 | 1,222,213 | -0.56(-2.40%) |
Jul 05, 2022 | 22.64 | 23.21 | 22.45 | 23.21 | 1,280,467 | +0.01(+0.04%) |
Jul 01, 2022 | 23.11 | 23.31 | 22.85 | 23.20 | 144,629 | +0.07(+0.30%) |
Jun 30, 2022 | 23.07 | 23.20 | 22.61 | 23.13 | 195,289 | -0.01(-0.04%) |
Jun 29, 2022 | 22.99 | 23.30 | 22.83 | 23.14 | 544,282 | -0.37(-1.57%) |
Jun 28, 2022 | 23.85 | 24.06 | 23.42 | 23.51 | 270,351 | +0.18(+0.75%) |
Jun 27, 2022 | 23.76 | 23.86 | 23.29 | 23.33 | 274,373 | +0.16(+0.67%) |
Jun 24, 2022 | 22.93 | 23.22 | 22.83 | 23.18 | 306,049 | +0.83(+3.70%) |
Jun 23, 2022 | 22.37 | 22.62 | 22.07 | 22.35 | 118,328 | +0.54(+2.46%) |
Jun 22, 2022 | 21.65 | 22.05 | 21.65 | 21.82 | 186,218 | -0.37(-1.67%) |
Jun 21, 2022 | 22.08 | 22.26 | 21.91 | 22.19 | 318,260 | +0.69(+3.22%) |
Jun 17, 2022 | 21.87 | 21.91 | 21.25 | 21.49 | 118,731 | +0.57(+2.75%) |
Jun 16, 2022 | 20.90 | 21.10 | 20.64 | 20.92 | 123,017 | -0.77(-3.55%) |
Jun 15, 2022 | 21.40 | 21.89 | 21.22 | 21.69 | 124,726 | +0.44(+2.06%) |
Jun 14, 2022 | 20.74 | 21.38 | 20.64 | 21.25 | 101,175 | +1.20(+5.97%) |
Jun 13, 2022 | 20.70 | 20.73 | 19.93 | 20.05 | 171,052 | -1.22(-5.72%) |
Jun 10, 2022 | 21.52 | 21.67 | 21.11 | 21.27 | 131,471 | +0.22(+1.06%) |
Jun 09, 2022 | 21.51 | 21.53 | 21.00 | 21.05 | 189,388 | -1.35(-6.04%) |
Jun 08, 2022 | 21.91 | 22.51 | 21.72 | 22.40 | 138,935 | +0.93(+4.36%) |
Jun 07, 2022 | 20.97 | 21.47 | 20.85 | 21.46 | 448,606 | +0.46(+2.18%) |
Jun 06, 2022 | 21.15 | 21.42 | 20.89 | 21.01 | 154,302 | +0.88(+4.35%) |
Jun 03, 2022 | 20.41 | 20.47 | 20.07 | 20.13 | 64,939 | -0.46(-2.22%) |
Jun 02, 2022 | 19.93 | 20.63 | 19.88 | 20.59 | 96,358 | +0.80(+4.04%) |
Jun 01, 2022 | 20.09 | 20.32 | 19.60 | 19.79 | 263,159 | -0.13(-0.64%) |
May 31, 2022 | 20.16 | 20.31 | 19.85 | 19.92 | 358,590 | +0.96(+5.09%) |
May 27, 2022 | 18.85 | 18.97 | 18.47 | 18.95 | 677,929 | +0.25(+1.35%) |
May 26, 2022 | 17.98 | 18.80 | 17.98 | 18.70 | 92,538 | +0.81(+4.52%) |
May 25, 2022 | 17.74 | 17.99 | 17.62 | 17.89 | 88,334 | +0.32(+1.83%) |
May 24, 2022 | 18.02 | 18.02 | 17.43 | 17.57 | 67,122 | -0.93(-5.00%) |
May 23, 2022 | 18.59 | 18.59 | 18.25 | 18.49 | 203,066 | -0.11(-0.58%) |
May 20, 2022 | 18.92 | 19.11 | 18.27 | 18.60 | 49,782 | -0.14(-0.73%) |
May 19, 2022 | 18.36 | 18.93 | 18.36 | 18.74 | 223,192 | +0.49(+2.67%) |
May 18, 2022 | 18.51 | 18.82 | 18.17 | 18.25 | 81,288 | -0.40(-2.14%) |
May 17, 2022 | 18.80 | 19.08 | 18.43 | 18.65 | 72,986 | +0.67(+3.74%) |
May 16, 2022 | 17.99 | 18.29 | 17.82 | 17.98 | 109,984 | +0.01(+0.05%) |
May 13, 2022 | 17.42 | 17.98 | 17.34 | 17.97 | 116,594 | +1.04(+6.16%) |
May 12, 2022 | 16.73 | 17.23 | 16.20 | 16.93 | 415,493 | +0.15(+0.87%) |
May 11, 2022 | 17.31 | 17.58 | 16.75 | 16.78 | 137,128 | +0.02(+0.12%) |
May 10, 2022 | 17.03 | 17.14 | 16.49 | 16.76 | 141,448 | +0.27(+1.65%) |
May 09, 2022 | 16.98 | 17.19 | 16.40 | 16.49 | 200,429 | -0.98(-5.63%) |
May 06, 2022 | 17.83 | 17.83 | 17.35 | 17.47 | 77,367 | -0.61(-3.39%) |
May 05, 2022 | 18.74 | 18.77 | 17.93 | 18.09 | 37,036 | -1.25(-6.45%) |
May 04, 2022 | 18.69 | 19.35 | 18.58 | 19.33 | 64,326 | +0.19(+1.02%) |
May 03, 2022 | 19.14 | 19.35 | 19.00 | 19.14 | 126,550 | +0.20(+1.08%) |