Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.29 | 26.44 | 25.80 | 26.32 | 4,009 | +0.36(+1.39%) |
Mar 30, 2023 | 25.92 | 26.50 | 25.80 | 25.96 | 10,404 | +0.11(+0.43%) |
Mar 29, 2023 | 26.00 | 26.24 | 25.59 | 25.85 | 2,604 | -0.32(-1.22%) |
Mar 28, 2023 | 25.49 | 26.17 | 25.31 | 26.17 | 10,588 | +0.86(+3.40%) |
Mar 27, 2023 | 26.60 | 26.60 | 25.27 | 25.31 | 6,029 | -0.79(-3.03%) |
Mar 24, 2023 | 27.01 | 27.23 | 25.92 | 26.10 | 21,467 | -1.78(-6.38%) |
Mar 23, 2023 | 28.70 | 29.32 | 27.51 | 27.88 | 12,142 | -0.61(-2.14%) |
Mar 22, 2023 | 30.10 | 30.46 | 28.34 | 28.49 | 10,853 | -1.61(-5.35%) |
Mar 21, 2023 | 30.50 | 31.00 | 29.98 | 30.10 | 11,605 | -0.40(-1.31%) |
Mar 20, 2023 | 29.56 | 31.59 | 29.37 | 30.50 | 30,025 | +0.52(+1.73%) |
Mar 17, 2023 | 28.11 | 31.09 | 27.50 | 29.98 | 34,708 | +1.98(+7.07%) |
Mar 16, 2023 | 28.21 | 28.48 | 27.50 | 28.00 | 6,146 | +0.18(+0.65%) |
Mar 15, 2023 | 27.98 | 28.50 | 27.70 | 27.82 | 6,021 | +0.02(+0.07%) |
Mar 14, 2023 | 28.55 | 29.24 | 27.72 | 27.80 | 24,865 | +0.20(+0.72%) |
Mar 13, 2023 | 26.46 | 27.87 | 26.46 | 27.60 | 4,179 | +1.50(+5.75%) |
Mar 10, 2023 | 26.15 | 27.33 | 26.10 | 26.10 | 7,914 | +0.25(+0.97%) |
Mar 09, 2023 | 26.35 | 26.82 | 25.84 | 25.85 | 5,674 | -0.53(-2.01%) |
Mar 08, 2023 | 26.00 | 26.64 | 26.00 | 26.38 | 4,728 | +0.56(+2.17%) |
Mar 07, 2023 | 26.40 | 26.77 | 25.82 | 25.82 | 4,923 | -0.59(-2.23%) |
Mar 06, 2023 | 27.07 | 27.24 | 25.99 | 26.41 | 3,771 | -0.23(-0.86%) |
Mar 03, 2023 | 27.16 | 27.65 | 26.64 | 26.64 | 6,732 | -0.82(-2.99%) |
Mar 02, 2023 | 26.51 | 27.62 | 25.97 | 27.46 | 12,634 | +0.92(+3.47%) |
Mar 01, 2023 | 23.87 | 26.84 | 23.87 | 26.54 | 12,104 | +2.91(+12.31%) |
Feb 28, 2023 | 23.93 | 24.07 | 23.09 | 23.63 | 11,884 | -0.29(-1.21%) |
Feb 27, 2023 | 24.40 | 25.23 | 23.63 | 23.92 | 9,128 | -0.40(-1.64%) |
Feb 24, 2023 | 25.81 | 25.93 | 24.32 | 24.32 | 10,723 | -1.43(-5.55%) |
Feb 23, 2023 | 26.60 | 26.60 | 25.12 | 25.75 | 6,159 | -0.46(-1.76%) |
Feb 22, 2023 | 26.58 | 27.12 | 26.21 | 26.21 | 6,921 | -0.26(-0.98%) |
Feb 21, 2023 | 26.44 | 26.57 | 26.07 | 26.47 | 11,330 | +0.34(+1.30%) |
Feb 17, 2023 | 26.03 | 26.57 | 25.19 | 26.13 | 6,836 | -0.12(-0.46%) |
Feb 16, 2023 | 26.30 | 26.40 | 24.93 | 26.25 | 16,712 | +0.45(+1.74%) |
Feb 15, 2023 | 26.11 | 26.60 | 25.75 | 25.80 | 5,405 | -0.79(-2.97%) |
Feb 14, 2023 | 26.75 | 26.75 | 25.11 | 26.59 | 5,965 | -0.21(-0.78%) |
Feb 13, 2023 | 26.75 | 26.80 | 25.74 | 26.80 | 6,545 | -0.15(-0.56%) |
Feb 10, 2023 | 26.50 | 27.08 | 26.20 | 26.95 | 3,735 | +0.10(+0.37%) |
Feb 09, 2023 | 26.60 | 26.85 | 25.73 | 26.85 | 9,065 | +0.57(+2.17%) |
Feb 08, 2023 | 27.75 | 27.75 | 25.70 | 26.28 | 13,112 | -1.30(-4.71%) |
Feb 07, 2023 | 27.48 | 28.39 | 27.32 | 27.58 | 9,995 | +0.11(+0.40%) |
Feb 06, 2023 | 27.73 | 27.77 | 26.86 | 27.47 | 10,860 | +0.10(+0.37%) |
Feb 03, 2023 | 27.74 | 27.74 | 27.37 | 27.37 | 1,909 | -0.37(-1.33%) |
Feb 02, 2023 | 27.54 | 27.74 | 27.04 | 27.74 | 4,691 | +0.59(+2.17%) |
Feb 01, 2023 | 27.51 | 27.69 | 26.65 | 27.15 | 16,374 | -0.26(-0.95%) |
Jan 31, 2023 | 27.39 | 27.41 | 26.51 | 27.41 | 4,813 | +0.72(+2.70%) |
Jan 30, 2023 | 27.79 | 27.79 | 26.69 | 26.69 | 7,316 | -0.81(-2.95%) |
Jan 27, 2023 | 26.69 | 27.70 | 25.94 | 27.50 | 6,563 | +1.45(+5.57%) |
Jan 26, 2023 | 25.05 | 26.05 | 25.01 | 26.05 | 8,321 | +1.06(+4.24%) |
Jan 25, 2023 | 23.60 | 25.00 | 22.75 | 24.99 | 15,443 | +1.74(+7.48%) |
Jan 24, 2023 | 22.95 | 23.31 | 22.11 | 23.25 | 6,460 | +0.61(+2.69%) |
Jan 23, 2023 | 21.46 | 22.64 | 20.98 | 22.64 | 10,330 | +1.27(+5.94%) |
Jan 20, 2023 | 20.56 | 21.85 | 20.48 | 21.37 | 9,555 | +1.50(+7.55%) |
Jan 19, 2023 | 19.70 | 20.35 | 18.90 | 19.87 | 11,534 | +0.38(+1.95%) |
Jan 18, 2023 | 19.23 | 19.70 | 19.23 | 19.49 | 2,805 | -0.14(-0.71%) |
Jan 17, 2023 | 19.85 | 19.93 | 19.63 | 19.63 | 2,193 | -0.68(-3.35%) |
Jan 13, 2023 | 20.25 | 20.93 | 19.57 | 20.31 | 1,233 | -0.57(-2.73%) |
Jan 12, 2023 | 21.31 | 21.31 | 19.93 | 20.88 | 2,289 | -0.43(-2.02%) |
Jan 11, 2023 | 21.69 | 21.69 | 20.55 | 21.31 | 1,673 | -0.17(-0.79%) |
Jan 10, 2023 | 21.23 | 21.48 | 21.09 | 21.48 | 1,406 | +0.19(+0.89%) |
Jan 09, 2023 | 21.50 | 22.12 | 21.18 | 21.29 | 6,817 | -0.43(-1.98%) |
Jan 06, 2023 | 22.05 | 22.05 | 21.26 | 21.72 | 1,000 | -0.29(-1.32%) |
Jan 05, 2023 | 23.23 | 23.31 | 22.01 | 22.01 | 4,432 | -1.65(-6.97%) |
Jan 04, 2023 | 24.47 | 24.47 | 23.37 | 23.66 | 8,267 | -0.87(-3.55%) |
Jan 03, 2023 | 25.04 | 25.04 | 24.52 | 24.53 | 6,963 | -1.12(-4.37%) |
Dec 30, 2022 | 26.00 | 26.00 | 25.39 | 25.65 | 5,135 | -0.81(-3.06%) |
Dec 29, 2022 | 26.79 | 26.94 | 26.39 | 26.46 | 2,503 | -0.43(-1.60%) |
Dec 28, 2022 | 27.00 | 27.30 | 26.04 | 26.89 | 11,181 | -0.16(-0.59%) |
Dec 27, 2022 | 26.25 | 27.75 | 26.05 | 27.05 | 12,134 | +1.05(+4.04%) |
Dec 23, 2022 | 25.92 | 26.00 | 25.50 | 26.00 | 2,390 | +0.20(+0.78%) |
Dec 22, 2022 | 26.00 | 26.00 | 25.80 | 25.80 | 2,813 | -0.08(-0.31%) |
Dec 21, 2022 | 25.18 | 25.88 | 24.95 | 25.88 | 7,128 | +0.94(+3.77%) |
Dec 20, 2022 | 24.22 | 25.19 | 23.91 | 24.94 | 6,680 | +1.15(+4.83%) |
Dec 19, 2022 | 23.58 | 23.87 | 22.76 | 23.79 | 5,817 | +0.62(+2.68%) |
Dec 16, 2022 | 21.87 | 23.17 | 21.77 | 23.17 | 17,233 | +0.96(+4.32%) |
Dec 15, 2022 | 23.19 | 23.55 | 21.70 | 22.21 | 12,666 | -1.43(-6.05%) |
Dec 14, 2022 | 23.64 | 24.86 | 23.64 | 23.64 | 5,393 | -0.45(-1.87%) |
Dec 13, 2022 | 23.52 | 24.09 | 23.00 | 24.09 | 3,726 | +1.59(+7.07%) |
Dec 12, 2022 | 22.65 | 22.65 | 21.97 | 22.50 | 2,430 | +0.49(+2.23%) |
Dec 09, 2022 | 21.11 | 22.01 | 20.43 | 22.01 | 3,359 | +0.52(+2.42%) |
Dec 08, 2022 | 21.13 | 21.49 | 20.85 | 21.49 | 3,325 | +0.32(+1.51%) |
Dec 07, 2022 | 21.97 | 21.97 | 21.14 | 21.17 | 2,349 | -0.47(-2.17%) |
Dec 06, 2022 | 22.01 | 22.01 | 21.51 | 21.64 | 16,374 | -0.15(-0.69%) |
Dec 05, 2022 | 21.57 | 21.79 | 21.39 | 21.79 | 3,052 | -0.22(-1.00%) |
Dec 02, 2022 | 21.90 | 22.01 | 20.51 | 22.01 | 21,420 | +0.20(+0.92%) |
Dec 01, 2022 | 21.19 | 21.92 | 21.19 | 21.81 | 1,803 | +0.68(+3.22%) |
Nov 30, 2022 | 19.65 | 21.13 | 19.65 | 21.13 | 2,243 | +0.63(+3.07%) |
Nov 29, 2022 | 20.75 | 20.75 | 20.50 | 20.50 | 2,008 | +0.62(+3.12%) |
Nov 28, 2022 | 20.75 | 20.75 | 19.86 | 19.88 | 1,362 | -0.29(-1.44%) |
Nov 25, 2022 | 20.17 | 20.17 | 20.17 | 20.17 | 647 | +0.00(+0.00%) |
Nov 23, 2022 | 20.04 | 20.60 | 19.95 | 20.17 | 1,380 | -0.15(-0.74%) |
Nov 22, 2022 | 20.32 | 20.32 | 20.32 | 20.32 | 807 | -0.23(-1.12%) |
Nov 21, 2022 | 20.50 | 20.91 | 20.38 | 20.55 | 3,783 | +0.05(+0.24%) |
Nov 18, 2022 | 21.00 | 21.00 | 20.16 | 20.50 | 2,186 | -0.26(-1.25%) |
Nov 17, 2022 | 20.20 | 21.00 | 20.16 | 20.76 | 4,816 | +0.71(+3.54%) |
Nov 16, 2022 | 19.14 | 20.29 | 19.14 | 20.05 | 3,205 | +0.99(+5.19%) |
Nov 15, 2022 | 19.11 | 19.83 | 19.06 | 19.06 | 1,554 | +0.00(+0.00%) |
Nov 14, 2022 | 19.72 | 20.12 | 19.06 | 19.06 | 1,675 | -0.15(-0.78%) |
Nov 11, 2022 | 19.03 | 19.35 | 19.03 | 19.21 | 915 | -0.05(-0.26%) |
Nov 10, 2022 | 19.39 | 19.39 | 18.73 | 19.26 | 2,609 | +0.06(+0.31%) |
Nov 09, 2022 | 18.34 | 19.79 | 18.34 | 19.20 | 2,924 | +0.91(+4.98%) |
Nov 08, 2022 | 18.94 | 19.09 | 18.21 | 18.29 | 4,089 | +0.62(+3.51%) |
Nov 07, 2022 | 19.38 | 19.68 | 16.87 | 17.67 | 9,984 | -1.75(-9.01%) |
Nov 04, 2022 | 20.05 | 20.95 | 19.42 | 19.42 | 5,975 | -0.63(-3.14%) |
Nov 03, 2022 | 16.73 | 20.05 | 16.73 | 20.05 | 10,266 | +1.73(+9.44%) |
Nov 02, 2022 | 18.00 | 18.70 | 17.70 | 18.32 | 3,760 | +0.04(+0.22%) |
Nov 01, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 753 | +0.55(+3.10%) |
Oct 31, 2022 | 17.96 | 18.20 | 17.71 | 17.73 | 9,116 | +0.59(+3.44%) |
Oct 28, 2022 | 16.64 | 17.14 | 16.64 | 17.14 | 1,438 | +0.36(+2.15%) |
Oct 27, 2022 | 17.01 | 18.07 | 16.72 | 16.78 | 7,470 | -0.16(-0.94%) |
Oct 26, 2022 | 16.96 | 17.00 | 16.75 | 16.94 | 2,094 | -0.50(-2.87%) |
Oct 25, 2022 | 17.40 | 18.49 | 17.23 | 17.44 | 10,898 | +0.12(+0.69%) |
Oct 24, 2022 | 16.89 | 17.32 | 16.89 | 17.32 | 976 | +0.03(+0.17%) |
Oct 21, 2022 | 16.20 | 17.29 | 15.66 | 17.29 | 2,894 | +1.41(+8.88%) |
Oct 20, 2022 | 16.29 | 16.29 | 15.84 | 15.88 | 2,628 | -0.31(-1.91%) |
Oct 19, 2022 | 16.00 | 16.35 | 16.00 | 16.19 | 1,895 | -0.08(-0.49%) |
Oct 18, 2022 | 16.11 | 16.27 | 15.90 | 16.27 | 4,244 | +0.38(+2.39%) |
Oct 17, 2022 | 15.74 | 15.89 | 15.35 | 15.89 | 2,689 | +0.28(+1.79%) |
Oct 14, 2022 | 16.12 | 16.12 | 15.61 | 15.61 | 4,637 | -0.43(-2.68%) |
Oct 13, 2022 | 16.06 | 16.54 | 16.04 | 16.04 | 3,768 | -0.19(-1.17%) |
Oct 12, 2022 | 16.66 | 16.66 | 15.85 | 16.23 | 13,943 | -0.48(-2.87%) |
Oct 11, 2022 | 16.63 | 17.50 | 16.62 | 16.71 | 8,454 | -0.06(-0.36%) |
Oct 10, 2022 | 17.40 | 17.92 | 16.34 | 16.77 | 4,944 | -0.27(-1.58%) |
Oct 07, 2022 | 16.87 | 18.50 | 16.77 | 17.04 | 10,818 | +0.04(+0.24%) |
Oct 06, 2022 | 17.03 | 17.96 | 16.47 | 17.00 | 13,387 | -0.09(-0.53%) |
Oct 05, 2022 | 17.11 | 18.10 | 16.55 | 17.09 | 15,819 | -0.32(-1.84%) |
Oct 04, 2022 | 15.69 | 17.54 | 15.56 | 17.41 | 20,216 | +1.18(+7.27%) |
Oct 03, 2022 | 16.28 | 16.49 | 15.26 | 16.23 | 9,646 | +0.31(+1.95%) |
Sep 30, 2022 | 15.78 | 16.40 | 15.78 | 15.92 | 5,064 | +0.36(+2.31%) |
Sep 29, 2022 | 15.84 | 16.27 | 15.52 | 15.56 | 8,260 | -0.55(-3.41%) |
Sep 28, 2022 | 15.99 | 16.71 | 15.97 | 16.11 | 8,819 | +0.29(+1.83%) |
Sep 27, 2022 | 15.15 | 16.06 | 15.15 | 15.82 | 4,610 | +0.57(+3.74%) |
Sep 26, 2022 | 15.13 | 15.30 | 15.00 | 15.25 | 4,790 | +0.45(+3.04%) |
Sep 23, 2022 | 14.32 | 15.44 | 14.25 | 14.80 | 14,172 | +0.48(+3.35%) |
Sep 22, 2022 | 14.14 | 14.45 | 13.81 | 14.32 | 5,518 | +0.11(+0.77%) |
Sep 21, 2022 | 13.88 | 14.50 | 13.88 | 14.21 | 4,623 | -0.12(-0.84%) |
Sep 20, 2022 | 13.65 | 14.51 | 13.65 | 14.33 | 3,217 | +0.34(+2.43%) |
Sep 19, 2022 | 13.81 | 14.41 | 13.35 | 13.99 | 12,263 | +0.24(+1.75%) |
Sep 16, 2022 | 13.85 | 14.02 | 13.75 | 13.75 | 6,959 | -0.39(-2.76%) |
Sep 15, 2022 | 13.79 | 15.12 | 13.75 | 14.14 | 8,292 | +0.39(+2.84%) |
Sep 14, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 1,606 | +0.00(+0.00%) |
Sep 13, 2022 | 13.79 | 13.79 | 13.75 | 13.75 | 1,445 | -0.24(-1.72%) |
Sep 12, 2022 | 13.99 | 13.99 | 13.99 | 13.99 | 342 | -0.01(-0.07%) |
Sep 09, 2022 | 14.02 | 14.02 | 14.00 | 14.00 | 977 | +0.00(+0.00%) |
Sep 08, 2022 | 13.84 | 14.14 | 13.84 | 14.00 | 1,213 | -0.12(-0.85%) |
Sep 07, 2022 | 13.75 | 14.12 | 13.75 | 14.12 | 685 | +0.32(+2.32%) |
Sep 06, 2022 | 13.75 | 13.80 | 13.75 | 13.80 | 628 | +0.05(+0.36%) |
Sep 02, 2022 | 14.07 | 14.07 | 13.75 | 13.75 | 10,307 | -0.14(-1.01%) |
Sep 01, 2022 | 13.95 | 14.01 | 13.89 | 13.89 | 758 | +0.00(+0.00%) |
Aug 31, 2022 | 13.85 | 14.27 | 13.75 | 13.89 | 8,053 | -0.17(-1.21%) |
Aug 30, 2022 | 14.37 | 14.41 | 14.05 | 14.06 | 3,342 | -0.29(-2.02%) |
Aug 29, 2022 | 14.20 | 14.35 | 14.16 | 14.35 | 2,913 | +0.18(+1.27%) |
Aug 26, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 667 | -0.51(-3.47%) |
Aug 25, 2022 | 14.83 | 14.89 | 14.42 | 14.68 | 1,373 | -0.17(-1.14%) |
Aug 24, 2022 | 14.52 | 14.90 | 14.52 | 14.85 | 3,818 | +0.46(+3.20%) |
Aug 23, 2022 | 14.50 | 14.50 | 14.39 | 14.39 | 1,193 | +0.09(+0.63%) |
Aug 22, 2022 | 14.58 | 14.72 | 14.24 | 14.30 | 6,610 | -0.52(-3.51%) |
Aug 19, 2022 | 15.07 | 15.34 | 14.82 | 14.82 | 5,602 | -0.30(-1.98%) |
Aug 18, 2022 | 14.67 | 15.12 | 14.67 | 15.12 | 887 | +0.43(+2.93%) |
Aug 17, 2022 | 14.64 | 15.14 | 14.47 | 14.69 | 3,365 | -0.30(-2.00%) |
Aug 16, 2022 | 14.45 | 15.13 | 14.45 | 14.99 | 2,336 | +0.32(+2.18%) |
Aug 15, 2022 | 14.81 | 14.81 | 14.67 | 14.67 | 1,041 | +0.02(+0.14%) |
Aug 12, 2022 | 14.06 | 14.67 | 14.06 | 14.65 | 1,341 | +0.21(+1.45%) |
Aug 11, 2022 | 15.60 | 15.60 | 14.04 | 14.44 | 7,020 | -0.97(-6.29%) |
Aug 10, 2022 | 15.00 | 15.41 | 14.77 | 15.41 | 2,420 | +0.54(+3.63%) |
Aug 09, 2022 | 14.87 | 15.44 | 14.31 | 14.87 | 3,441 | -0.19(-1.26%) |
Aug 08, 2022 | 15.35 | 15.39 | 14.82 | 15.06 | 2,210 | +0.64(+4.44%) |
Aug 05, 2022 | 14.51 | 14.51 | 14.11 | 14.42 | 2,797 | -0.26(-1.77%) |
Aug 04, 2022 | 15.00 | 15.00 | 14.27 | 14.68 | 2,414 | -0.21(-1.41%) |
Aug 03, 2022 | 15.76 | 16.04 | 14.89 | 14.89 | 6,061 | -0.45(-2.93%) |
Aug 02, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 1,594 | -0.33(-2.11%) |
Aug 01, 2022 | 15.70 | 15.72 | 15.14 | 15.67 | 1,464 | +0.21(+1.36%) |
Jul 29, 2022 | 16.74 | 16.74 | 15.41 | 15.46 | 4,200 | -1.19(-7.15%) |
Jul 28, 2022 | 16.65 | 16.65 | 16.65 | 16.65 | 397 | +0.57(+3.54%) |
Jul 27, 2022 | 15.45 | 16.08 | 15.45 | 16.08 | 990 | +0.83(+5.44%) |
Jul 26, 2022 | 15.47 | 15.50 | 15.11 | 15.25 | 7,252 | -0.04(-0.26%) |
Jul 25, 2022 | 15.39 | 15.39 | 15.29 | 15.29 | 864 | -0.15(-0.97%) |
Jul 22, 2022 | 15.00 | 15.44 | 15.00 | 15.44 | 6,776 | +0.63(+4.25%) |
Jul 21, 2022 | 14.20 | 15.64 | 14.15 | 14.81 | 23,612 | +0.80(+5.71%) |
Jul 20, 2022 | 14.18 | 14.25 | 13.91 | 14.01 | 2,531 | -0.15(-1.06%) |
Jul 19, 2022 | 13.82 | 14.18 | 13.75 | 14.16 | 2,799 | +0.08(+0.57%) |
Jul 18, 2022 | 14.32 | 14.38 | 13.88 | 14.08 | 2,346 | -0.14(-0.98%) |
Jul 15, 2022 | 14.13 | 14.27 | 13.77 | 14.22 | 4,792 | +0.38(+2.75%) |
Jul 14, 2022 | 13.92 | 14.29 | 13.75 | 13.84 | 5,706 | -0.34(-2.40%) |
Jul 13, 2022 | 13.90 | 14.38 | 13.90 | 14.18 | 4,136 | +0.10(+0.71%) |
Jul 12, 2022 | 14.24 | 14.50 | 14.08 | 14.08 | 3,533 | -0.05(-0.35%) |
Jul 11, 2022 | 14.23 | 14.47 | 14.05 | 14.13 | 2,525 | -0.27(-1.87%) |
Jul 08, 2022 | 14.44 | 14.60 | 14.13 | 14.40 | 2,222 | -0.06(-0.41%) |
Jul 07, 2022 | 14.32 | 14.70 | 14.01 | 14.46 | 12,152 | +0.39(+2.77%) |
Jul 06, 2022 | 14.09 | 14.23 | 13.90 | 14.07 | 5,050 | -0.10(-0.71%) |
Jul 05, 2022 | 13.78 | 14.20 | 13.77 | 14.17 | 12,098 | +0.29(+2.09%) |
Jul 01, 2022 | 14.21 | 14.22 | 13.75 | 13.88 | 12,849 | -0.31(-2.18%) |
Jun 30, 2022 | 14.88 | 14.99 | 14.16 | 14.19 | 13,323 | -0.69(-4.64%) |
Jun 29, 2022 | 15.32 | 15.32 | 14.72 | 14.88 | 5,993 | +0.06(+0.40%) |
Jun 28, 2022 | 14.50 | 15.30 | 13.96 | 14.82 | 11,525 | +0.07(+0.47%) |
Jun 27, 2022 | 14.43 | 15.05 | 14.33 | 14.75 | 35,254 | +0.88(+6.34%) |
Jun 24, 2022 | 16.19 | 17.14 | 13.76 | 13.87 | 130,952 | -2.27(-14.06%) |
Jun 23, 2022 | 17.17 | 17.49 | 16.06 | 16.14 | 11,704 | -0.98(-5.72%) |
Jun 22, 2022 | 16.26 | 17.61 | 16.26 | 17.12 | 7,604 | -0.43(-2.45%) |
Jun 21, 2022 | 18.11 | 18.11 | 17.25 | 17.55 | 8,373 | -0.01(-0.06%) |
Jun 17, 2022 | 18.02 | 18.84 | 17.35 | 17.56 | 29,717 | -0.38(-2.12%) |
Jun 16, 2022 | 16.30 | 17.94 | 15.68 | 17.94 | 5,373 | +1.91(+11.92%) |
Jun 15, 2022 | 15.78 | 17.43 | 15.78 | 16.03 | 5,199 | +0.00(+0.00%) |
Jun 14, 2022 | 15.56 | 16.03 | 15.56 | 16.03 | 2,642 | -0.25(-1.54%) |
Jun 13, 2022 | 16.31 | 16.61 | 15.70 | 16.28 | 5,280 | -0.38(-2.28%) |
Jun 10, 2022 | 17.48 | 17.78 | 16.66 | 16.66 | 9,203 | -1.79(-9.70%) |
Jun 09, 2022 | 18.45 | 18.52 | 18.35 | 18.45 | 3,403 | +0.15(+0.82%) |
Jun 08, 2022 | 17.45 | 18.56 | 17.33 | 18.30 | 10,026 | +0.60(+3.39%) |
Jun 07, 2022 | 18.62 | 19.01 | 17.21 | 17.70 | 15,939 | -1.26(-6.65%) |
Jun 06, 2022 | 21.74 | 21.74 | 18.75 | 18.96 | 18,586 | -2.70(-12.45%) |
Jun 03, 2022 | 21.09 | 21.77 | 20.14 | 21.66 | 3,358 | -0.23(-1.07%) |
Jun 02, 2022 | 20.93 | 22.30 | 20.73 | 21.89 | 7,805 | +0.89(+4.24%) |
Jun 01, 2022 | 20.38 | 21.44 | 20.38 | 21.00 | 13,717 | +0.03(+0.14%) |
May 31, 2022 | 21.25 | 22.16 | 20.28 | 20.97 | 11,935 | -1.08(-4.90%) |
May 27, 2022 | 21.80 | 22.76 | 21.33 | 22.05 | 7,546 | +0.46(+2.13%) |
May 26, 2022 | 21.30 | 22.50 | 21.00 | 21.59 | 19,896 | +0.86(+4.15%) |
May 25, 2022 | 17.80 | 21.25 | 17.80 | 20.73 | 21,004 | +2.20(+11.87%) |
May 24, 2022 | 21.39 | 21.39 | 18.44 | 18.53 | 31,300 | -3.17(-14.61%) |
May 23, 2022 | 21.32 | 22.94 | 20.85 | 21.70 | 22,350 | +0.79(+3.78%) |
May 20, 2022 | 20.47 | 21.55 | 19.87 | 20.91 | 20,511 | +0.44(+2.15%) |
May 19, 2022 | 21.64 | 21.90 | 19.89 | 20.47 | 24,839 | -1.02(-4.75%) |
May 18, 2022 | 21.20 | 22.84 | 20.71 | 21.49 | 26,937 | -0.19(-0.88%) |
May 17, 2022 | 20.67 | 22.08 | 20.15 | 21.68 | 23,013 | +1.15(+5.60%) |
May 16, 2022 | 20.99 | 21.33 | 19.95 | 20.53 | 19,939 | -0.53(-2.52%) |
May 13, 2022 | 17.82 | 21.11 | 17.82 | 21.06 | 30,063 | +3.35(+18.92%) |
May 12, 2022 | 16.90 | 18.23 | 16.71 | 17.71 | 21,947 | +0.51(+2.97%) |
May 11, 2022 | 16.10 | 17.92 | 15.59 | 17.20 | 22,059 | +0.05(+0.29%) |
May 10, 2022 | 17.42 | 18.65 | 16.91 | 17.15 | 27,324 | +0.13(+0.76%) |
May 09, 2022 | 20.50 | 20.96 | 16.84 | 17.02 | 27,013 | -3.79(-18.21%) |
May 06, 2022 | 20.58 | 21.67 | 20.50 | 20.81 | 35,716 | -0.66(-3.07%) |
May 05, 2022 | 22.42 | 22.50 | 21.32 | 21.47 | 40,115 | -0.88(-3.94%) |
May 04, 2022 | 22.09 | 22.48 | 21.71 | 22.35 | 23,326 | +0.37(+1.68%) |
May 03, 2022 | 21.98 | 22.24 | 20.99 | 21.98 | 20,188 | -0.01(-0.05%) |
May 02, 2022 | 22.22 | 23.00 | 21.52 | 21.99 | 33,137 | -0.23(-1.04%) |
Apr 29, 2022 | 21.48 | 22.48 | 20.99 | 22.22 | 20,125 | +0.78(+3.64%) |
Apr 28, 2022 | 19.20 | 21.47 | 18.92 | 21.44 | 32,611 | +2.03(+10.43%) |
Apr 27, 2022 | 19.62 | 21.43 | 18.88 | 19.41 | 28,677 | -0.71(-3.50%) |
Apr 26, 2022 | 21.50 | 21.66 | 19.50 | 20.12 | 24,764 | -1.23(-5.76%) |
Apr 25, 2022 | 19.85 | 21.99 | 19.52 | 21.35 | 24,582 | +0.35(+1.67%) |
Apr 22, 2022 | 21.72 | 21.78 | 19.21 | 21.00 | 29,035 | -1.25(-5.62%) |
Apr 21, 2022 | 20.00 | 23.02 | 19.75 | 22.25 | 37,307 | +2.63(+13.40%) |
Apr 20, 2022 | 18.99 | 20.00 | 18.87 | 19.62 | 10,457 | +0.65(+3.43%) |
Apr 19, 2022 | 18.14 | 18.99 | 18.14 | 18.97 | 6,778 | +0.83(+4.58%) |
Apr 18, 2022 | 18.60 | 18.99 | 18.02 | 18.14 | 10,994 | -0.16(-0.85%) |
Apr 14, 2022 | 18.00 | 18.73 | 17.90 | 18.30 | 8,635 | +0.31(+1.70%) |
Apr 13, 2022 | 17.90 | 17.99 | 17.35 | 17.99 | 3,323 | +0.24(+1.38%) |
Apr 11, 2022 | 17.75 | 234 | +0.17(+0.98%) | |||
Apr 08, 2022 | 16.97 | 17.95 | 16.96 | 17.57 | 6,609 | +0.60(+3.55%) |
Apr 07, 2022 | 15.84 | 16.97 | 15.84 | 16.97 | 4,993 | +1.34(+8.57%) |
Apr 06, 2022 | 16.26 | 16.29 | 15.37 | 15.63 | 4,393 | -0.82(-4.98%) |
Apr 05, 2022 | 16.64 | 16.97 | 16.42 | 16.45 | 5,876 | -0.51(-3.01%) |
Apr 04, 2022 | 16.93 | 16.97 | 16.73 | 16.96 | 4,907 | +0.26(+1.56%) |