Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.74 | 15.04 | 14.73 | 14.99 | 707,191 | +0.27(+1.84%) |
Apr 27, 2023 | 14.30 | 14.73 | 14.22 | 14.72 | 540,051 | +0.50(+3.55%) |
Apr 26, 2023 | 14.17 | 14.31 | 14.06 | 14.21 | 466,314 | -0.02(-0.13%) |
Apr 25, 2023 | 14.19 | 14.78 | 14.16 | 14.23 | 657,137 | -0.09(-0.65%) |
Apr 24, 2023 | 14.54 | 14.64 | 14.21 | 14.32 | 473,868 | -0.23(-1.60%) |
Apr 21, 2023 | 14.50 | 14.67 | 14.30 | 14.56 | 574,908 | +0.16(+1.10%) |
Apr 20, 2023 | 14.63 | 14.63 | 14.31 | 14.40 | 494,364 | -0.31(-2.10%) |
Apr 19, 2023 | 14.43 | 14.71 | 14.24 | 14.71 | 534,978 | +0.43(+3.01%) |
Apr 18, 2023 | 14.10 | 14.28 | 13.98 | 14.28 | 708,419 | +0.13(+0.92%) |
Apr 17, 2023 | 14.39 | 14.44 | 14.09 | 14.15 | 610,010 | -0.17(-1.18%) |
Apr 14, 2023 | 14.83 | 14.87 | 14.26 | 14.31 | 617,828 | -0.50(-3.40%) |
Apr 13, 2023 | 15.19 | 15.33 | 14.80 | 14.82 | 464,728 | -0.33(-2.16%) |
Apr 12, 2023 | 15.22 | 15.33 | 15.01 | 15.15 | 692,101 | -0.07(-0.43%) |
Apr 11, 2023 | 14.93 | 15.48 | 14.86 | 15.21 | 1,097,102 | +0.38(+2.58%) |
Apr 10, 2023 | 14.38 | 14.93 | 14.28 | 14.83 | 1,235,164 | +0.42(+2.92%) |
Apr 06, 2023 | 14.18 | 14.56 | 14.16 | 14.41 | 1,048,519 | +0.33(+2.32%) |
Apr 05, 2023 | 14.40 | 14.58 | 14.00 | 14.08 | 1,363,963 | -0.36(-2.46%) |
Apr 04, 2023 | 14.58 | 14.58 | 14.21 | 14.44 | 635,505 | -0.12(-0.83%) |
Apr 03, 2023 | 14.49 | 14.61 | 14.18 | 14.56 | 1,057,309 | +0.05(+0.32%) |
Mar 31, 2023 | 14.38 | 14.62 | 14.27 | 14.51 | 824,892 | +0.21(+1.44%) |
Mar 30, 2023 | 14.27 | 14.42 | 14.09 | 14.30 | 578,655 | +0.13(+0.92%) |
Mar 29, 2023 | 14.41 | 14.43 | 14.04 | 14.17 | 588,539 | -0.10(-0.71%) |
Mar 28, 2023 | 14.20 | 14.36 | 14.14 | 14.28 | 550,875 | +0.09(+0.65%) |
Mar 27, 2023 | 14.09 | 14.38 | 13.93 | 14.18 | 666,650 | +0.19(+1.38%) |
Mar 24, 2023 | 13.95 | 14.06 | 13.80 | 13.99 | 742,845 | +0.06(+0.40%) |
Mar 23, 2023 | 13.70 | 14.06 | 13.66 | 13.93 | 655,671 | +0.28(+2.03%) |
Mar 22, 2023 | 13.89 | 14.29 | 13.65 | 13.66 | 806,021 | -0.14(-1.00%) |
Mar 21, 2023 | 13.94 | 14.10 | 13.70 | 13.80 | 996,704 | -0.07(-0.53%) |
Mar 20, 2023 | 13.78 | 14.18 | 13.49 | 13.87 | 998,117 | +0.11(+0.80%) |
Mar 17, 2023 | 13.87 | 13.93 | 13.54 | 13.76 | 2,571,981 | -0.09(-0.67%) |
Mar 16, 2023 | 13.80 | 13.99 | 13.46 | 13.85 | 893,214 | -0.01(-0.07%) |
Mar 15, 2023 | 13.34 | 13.90 | 13.23 | 13.86 | 1,122,863 | +0.37(+2.74%) |
Mar 14, 2023 | 13.69 | 14.11 | 13.35 | 13.49 | 1,542,916 | +0.07(+0.55%) |
Mar 13, 2023 | 13.37 | 13.70 | 13.28 | 13.42 | 1,113,852 | -0.33(-2.42%) |
Mar 10, 2023 | 13.78 | 13.93 | 13.55 | 13.75 | 809,766 | -0.12(-0.87%) |
Mar 09, 2023 | 14.18 | 14.30 | 13.85 | 13.87 | 801,859 | -0.30(-2.08%) |
Mar 08, 2023 | 14.04 | 14.16 | 13.79 | 14.16 | 665,706 | +0.20(+1.45%) |
Mar 07, 2023 | 14.07 | 14.34 | 13.82 | 13.96 | 928,365 | -0.16(-1.11%) |
Mar 06, 2023 | 14.65 | 14.76 | 13.85 | 14.12 | 1,288,731 | -0.54(-3.65%) |
Mar 03, 2023 | 14.37 | 14.88 | 14.05 | 14.65 | 1,559,613 | +0.24(+1.67%) |
Mar 02, 2023 | 14.84 | 15.01 | 14.28 | 14.41 | 2,639,461 | -0.61(-4.05%) |
Mar 01, 2023 | 13.45 | 15.29 | 13.38 | 15.02 | 8,087,495 | +3.33(+28.49%) |
Feb 28, 2023 | 11.63 | 12.13 | 11.60 | 11.69 | 2,438,890 | +0.06(+0.56%) |
Feb 27, 2023 | 11.70 | 11.98 | 11.54 | 11.63 | 1,179,623 | +0.01(+0.08%) |
Feb 24, 2023 | 11.39 | 11.63 | 11.18 | 11.62 | 1,075,265 | +0.10(+0.88%) |
Feb 23, 2023 | 11.49 | 11.64 | 11.06 | 11.52 | 1,586,210 | +0.06(+0.56%) |
Feb 22, 2023 | 11.29 | 11.60 | 11.29 | 11.45 | 1,034,670 | +0.22(+1.97%) |
Feb 21, 2023 | 11.41 | 11.41 | 11.12 | 11.23 | 1,173,460 | -0.28(-2.41%) |
Feb 17, 2023 | 11.51 | 11.60 | 11.28 | 11.51 | 753,813 | +0.05(+0.40%) |
Feb 16, 2023 | 11.57 | 11.61 | 11.38 | 11.46 | 779,853 | -0.26(-2.20%) |
Feb 15, 2023 | 11.08 | 11.79 | 11.03 | 11.72 | 1,094,180 | +0.66(+6.01%) |
Feb 14, 2023 | 11.26 | 11.27 | 10.82 | 11.05 | 1,272,396 | -0.42(-3.70%) |
Feb 13, 2023 | 11.18 | 11.55 | 11.07 | 11.48 | 946,647 | +0.29(+2.56%) |
Feb 10, 2023 | 10.96 | 11.26 | 10.76 | 11.19 | 1,176,463 | +0.19(+1.76%) |
Feb 09, 2023 | 12.06 | 12.09 | 10.93 | 11.00 | 2,611,702 | -0.95(-7.95%) |
Feb 08, 2023 | 12.24 | 12.51 | 11.92 | 11.95 | 1,085,294 | -0.32(-2.63%) |
Feb 07, 2023 | 12.79 | 12.84 | 12.07 | 12.27 | 1,643,537 | -0.64(-4.93%) |
Feb 06, 2023 | 13.01 | 13.11 | 12.61 | 12.91 | 929,536 | -0.22(-1.69%) |
Feb 03, 2023 | 13.32 | 13.48 | 12.97 | 13.13 | 1,080,866 | -0.30(-2.27%) |
Feb 02, 2023 | 13.43 | 13.72 | 13.31 | 13.44 | 901,443 | +0.05(+0.34%) |
Feb 01, 2023 | 12.95 | 13.57 | 12.85 | 13.39 | 2,150,995 | +0.45(+3.50%) |
Jan 31, 2023 | 13.16 | 13.16 | 12.68 | 12.94 | 1,156,450 | -0.10(-0.78%) |
Jan 30, 2023 | 12.88 | 13.24 | 12.81 | 13.04 | 992,033 | +0.08(+0.64%) |
Jan 27, 2023 | 12.37 | 13.06 | 12.33 | 12.96 | 1,372,778 | +0.60(+4.85%) |
Jan 26, 2023 | 12.78 | 12.85 | 12.17 | 12.36 | 1,058,175 | -0.42(-3.32%) |
Jan 25, 2023 | 12.80 | 12.91 | 12.61 | 12.78 | 716,049 | -0.06(-0.43%) |
Jan 24, 2023 | 13.57 | 13.82 | 12.73 | 12.84 | 1,211,020 | -0.92(-6.71%) |
Jan 23, 2023 | 13.33 | 13.80 | 13.33 | 13.76 | 852,614 | +0.44(+3.33%) |
Jan 20, 2023 | 13.05 | 13.35 | 12.94 | 13.32 | 1,162,081 | +0.31(+2.41%) |
Jan 19, 2023 | 12.87 | 13.09 | 12.73 | 13.00 | 810,218 | +0.05(+0.36%) |
Jan 18, 2023 | 13.37 | 13.54 | 12.88 | 12.96 | 1,319,070 | -0.36(-2.70%) |
Jan 17, 2023 | 12.86 | 13.47 | 12.82 | 13.32 | 1,530,199 | +0.54(+4.26%) |
Jan 13, 2023 | 12.67 | 12.77 | 12.54 | 12.77 | 1,190,703 | -0.07(-0.57%) |
Jan 12, 2023 | 12.67 | 13.21 | 12.65 | 12.85 | 1,975,483 | +0.21(+1.68%) |
Jan 11, 2023 | 12.04 | 12.70 | 12.04 | 12.63 | 2,212,945 | +0.69(+5.80%) |
Jan 10, 2023 | 11.48 | 12.00 | 11.45 | 11.94 | 1,128,239 | +0.56(+4.95%) |
Jan 09, 2023 | 11.54 | 11.78 | 11.38 | 11.38 | 869,838 | -0.10(-0.88%) |
Jan 06, 2023 | 11.14 | 11.53 | 11.10 | 11.48 | 1,022,818 | +0.36(+3.24%) |
Jan 05, 2023 | 11.04 | 11.24 | 10.79 | 11.12 | 1,087,025 | +0.08(+0.75%) |
Jan 04, 2023 | 10.46 | 11.10 | 10.19 | 11.04 | 1,910,950 | +0.66(+6.41%) |
Jan 03, 2023 | 10.37 | 10.53 | 10.23 | 10.37 | 1,126,302 | +0.08(+0.81%) |
Dec 30, 2022 | 10.22 | 10.33 | 10.07 | 10.29 | 2,137,456 | -0.07(-0.71%) |
Dec 29, 2022 | 10.36 | 10.47 | 10.18 | 10.36 | 1,596,154 | +0.12(+1.17%) |
Dec 28, 2022 | 10.47 | 10.56 | 10.22 | 10.24 | 1,270,702 | -0.23(-2.17%) |
Dec 27, 2022 | 10.57 | 10.65 | 10.30 | 10.47 | 1,402,152 | -0.10(-0.94%) |
Dec 23, 2022 | 9.980 | 10.60 | 9.980 | 10.57 | 1,220,184 | +0.50(+4.96%) |
Dec 22, 2022 | 10.56 | 10.57 | 10.02 | 10.07 | 1,310,756 | -0.60(-5.61%) |
Dec 21, 2022 | 10.81 | 11.04 | 10.65 | 10.67 | 1,089,163 | -0.10(-0.93%) |
Dec 20, 2022 | 10.91 | 10.93 | 10.71 | 10.77 | 1,023,998 | -0.21(-1.90%) |
Dec 19, 2022 | 11.01 | 11.13 | 10.81 | 10.98 | 1,370,020 | -0.06(-0.58%) |
Dec 16, 2022 | 11.01 | 11.12 | 10.83 | 11.04 | 2,722,732 | -0.05(-0.41%) |
Dec 15, 2022 | 11.34 | 11.50 | 11.05 | 11.09 | 1,253,187 | -0.36(-3.17%) |
Dec 14, 2022 | 11.38 | 11.70 | 11.29 | 11.45 | 1,055,004 | +0.05(+0.40%) |
Dec 13, 2022 | 11.67 | 11.92 | 11.31 | 11.40 | 2,681,643 | +0.04(+0.32%) |
Dec 12, 2022 | 11.34 | 11.40 | 11.05 | 11.37 | 1,195,483 | +0.05(+0.48%) |
Dec 09, 2022 | 11.48 | 11.51 | 11.24 | 11.31 | 980,524 | -0.24(-2.04%) |
Dec 08, 2022 | 11.57 | 11.77 | 11.31 | 11.55 | 1,138,736 | -0.04(-0.31%) |
Dec 07, 2022 | 11.55 | 11.76 | 11.37 | 11.59 | 1,026,423 | +0.00(+0.00%) |
Dec 06, 2022 | 11.53 | 11.70 | 11.41 | 11.59 | 1,125,444 | -0.04(-0.31%) |
Dec 05, 2022 | 11.66 | 11.78 | 11.57 | 11.62 | 1,240,248 | -0.16(-1.39%) |
Dec 02, 2022 | 11.15 | 11.81 | 11.04 | 11.79 | 1,574,728 | +0.60(+5.35%) |
Dec 01, 2022 | 11.88 | 12.10 | 11.09 | 11.19 | 2,531,162 | -0.86(-7.15%) |
Nov 30, 2022 | 12.25 | 12.26 | 11.78 | 12.05 | 2,896,795 | -0.22(-1.77%) |
Nov 29, 2022 | 11.69 | 12.28 | 11.62 | 12.27 | 1,218,123 | +0.55(+4.72%) |
Nov 28, 2022 | 11.80 | 11.97 | 11.69 | 11.71 | 1,535,212 | -0.22(-1.82%) |
Nov 25, 2022 | 12.22 | 12.27 | 11.89 | 11.93 | 926,612 | -0.22(-1.79%) |
Nov 23, 2022 | 11.79 | 12.34 | 11.74 | 12.15 | 2,346,190 | +0.31(+2.61%) |
Nov 22, 2022 | 12.02 | 12.09 | 11.67 | 11.84 | 1,314,948 | -0.16(-1.36%) |
Nov 21, 2022 | 11.63 | 12.04 | 11.44 | 12.00 | 1,383,924 | +0.23(+1.93%) |
Nov 18, 2022 | 11.98 | 12.17 | 11.75 | 11.78 | 2,282,639 | -0.11(-0.92%) |
Nov 17, 2022 | 12.05 | 12.12 | 11.65 | 11.89 | 1,537,993 | -0.35(-2.89%) |
Nov 16, 2022 | 12.71 | 12.86 | 12.20 | 12.24 | 1,496,155 | -0.59(-4.60%) |
Nov 15, 2022 | 12.82 | 13.21 | 12.44 | 12.83 | 2,068,128 | +0.56(+4.59%) |
Nov 14, 2022 | 13.18 | 13.37 | 12.21 | 12.27 | 2,260,926 | -1.03(-7.71%) |
Nov 11, 2022 | 13.52 | 13.52 | 12.79 | 13.29 | 2,403,943 | -0.39(-2.85%) |
Nov 10, 2022 | 12.75 | 14.54 | 11.15 | 13.68 | 5,525,929 | +0.39(+2.94%) |
Nov 09, 2022 | 13.68 | 13.82 | 13.26 | 13.29 | 1,569,460 | -0.47(-3.43%) |
Nov 08, 2022 | 13.71 | 14.14 | 13.56 | 13.76 | 998,058 | +0.05(+0.40%) |
Nov 07, 2022 | 14.32 | 14.40 | 13.71 | 13.71 | 1,374,082 | -0.50(-3.51%) |
Nov 04, 2022 | 14.15 | 14.41 | 13.96 | 14.21 | 1,230,348 | +0.19(+1.36%) |
Nov 03, 2022 | 14.52 | 14.53 | 13.95 | 14.02 | 1,006,334 | -0.63(-4.28%) |
Nov 02, 2022 | 14.77 | 14.64 | 1,013,914 | -0.05(-0.37%) | ||
Nov 01, 2022 | 14.89 | 15.03 | 14.58 | 14.70 | 1,229,258 | -0.16(-1.10%) |
Oct 31, 2022 | 14.86 | 15.02 | 14.58 | 14.86 | 1,149,935 | +0.06(+0.43%) |
Oct 28, 2022 | 14.50 | 14.91 | 14.44 | 14.80 | 1,184,402 | +0.31(+2.13%) |
Oct 27, 2022 | 14.21 | 14.79 | 14.12 | 14.49 | 959,868 | +0.40(+2.83%) |
Oct 26, 2022 | 14.18 | 14.53 | 13.98 | 14.09 | 797,779 | +0.05(+0.32%) |
Oct 25, 2022 | 13.29 | 14.43 | 13.29 | 14.04 | 2,038,069 | +0.71(+5.31%) |
Oct 24, 2022 | 12.90 | 13.42 | 12.55 | 13.34 | 1,810,916 | +0.26(+2.01%) |
Oct 21, 2022 | 13.16 | 13.20 | 12.72 | 13.07 | 980,770 | -0.04(-0.28%) |
Oct 20, 2022 | 13.32 | 13.35 | 12.89 | 13.11 | 1,233,194 | -0.28(-2.10%) |
Oct 19, 2022 | 13.65 | 13.84 | 13.15 | 13.39 | 1,324,336 | -0.25(-1.86%) |
Oct 18, 2022 | 13.52 | 13.84 | 13.45 | 13.65 | 1,420,857 | +0.22(+1.62%) |
Oct 17, 2022 | 13.84 | 13.95 | 13.42 | 13.43 | 1,385,289 | -0.27(-1.99%) |
Oct 14, 2022 | 14.13 | 14.23 | 13.68 | 13.70 | 980,939 | -0.43(-3.02%) |
Oct 13, 2022 | 13.89 | 14.64 | 13.72 | 14.13 | 1,094,600 | -0.04(-0.26%) |
Oct 12, 2022 | 14.01 | 14.22 | 13.80 | 14.16 | 1,116,274 | +0.14(+0.97%) |
Oct 11, 2022 | 13.63 | 14.21 | 13.56 | 14.03 | 1,160,476 | +0.35(+2.59%) |
Oct 10, 2022 | 13.54 | 13.75 | 13.35 | 13.67 | 1,200,722 | +0.16(+1.21%) |
Oct 07, 2022 | 13.93 | 13.97 | 13.51 | 13.51 | 1,352,480 | -0.45(-3.25%) |
Oct 06, 2022 | 14.23 | 14.33 | 13.84 | 13.96 | 1,089,760 | -0.31(-2.16%) |
Oct 05, 2022 | 14.76 | 14.76 | 14.05 | 14.27 | 1,452,247 | -0.67(-4.49%) |
Oct 04, 2022 | 15.02 | 15.31 | 14.87 | 14.94 | 1,076,554 | +0.01(+0.06%) |
Oct 03, 2022 | 15.01 | 15.07 | 14.45 | 14.93 | 1,628,121 | -0.03(-0.18%) |
Sep 30, 2022 | 15.27 | 15.59 | 14.96 | 14.96 | 1,341,725 | -0.34(-2.19%) |
Sep 29, 2022 | 16.01 | 16.04 | 15.02 | 15.30 | 2,212,478 | -0.85(-5.25%) |
Sep 28, 2022 | 15.63 | 16.22 | 15.46 | 16.14 | 927,124 | +0.58(+3.75%) |
Sep 27, 2022 | 15.77 | 16.07 | 15.23 | 15.56 | 1,233,478 | -0.02(-0.11%) |
Sep 26, 2022 | 15.83 | 16.10 | 15.47 | 15.58 | 1,059,803 | -0.29(-1.84%) |
Sep 23, 2022 | 16.35 | 16.35 | 15.54 | 15.87 | 1,262,202 | -0.58(-3.54%) |
Sep 22, 2022 | 16.44 | 16.54 | 16.31 | 16.45 | 949,461 | +0.11(+0.65%) |
Sep 21, 2022 | 16.06 | 16.64 | 16.06 | 16.35 | 1,380,719 | +0.45(+2.84%) |
Sep 20, 2022 | 16.13 | 16.14 | 15.78 | 15.90 | 1,569,524 | -0.27(-1.69%) |
Sep 19, 2022 | 16.68 | 16.79 | 16.14 | 16.17 | 1,785,696 | -0.62(-3.68%) |
Sep 16, 2022 | 17.39 | 17.45 | 16.79 | 16.79 | 2,313,411 | -0.75(-4.28%) |
Sep 15, 2022 | 17.96 | 18.12 | 17.54 | 17.54 | 812,967 | -0.43(-2.41%) |
Sep 14, 2022 | 18.11 | 18.12 | 17.70 | 17.97 | 805,336 | -0.03(-0.15%) |
Sep 13, 2022 | 18.31 | 18.42 | 17.94 | 18.00 | 874,547 | -0.57(-3.09%) |
Sep 12, 2022 | 18.40 | 19.02 | 18.40 | 18.57 | 920,649 | +0.27(+1.45%) |
Sep 09, 2022 | 17.89 | 18.34 | 17.83 | 18.31 | 751,350 | +0.46(+2.57%) |
Sep 08, 2022 | 18.04 | 18.15 | 17.51 | 17.85 | 830,714 | -0.38(-2.08%) |
Sep 07, 2022 | 17.56 | 18.24 | 17.56 | 18.23 | 1,061,149 | +0.71(+4.03%) |
Sep 06, 2022 | 18.16 | 18.16 | 17.38 | 17.52 | 2,021,157 | -0.60(-3.32%) |
Sep 02, 2022 | 18.80 | 18.85 | 18.10 | 18.12 | 939,493 | -0.45(-2.43%) |
Sep 01, 2022 | 19.04 | 19.09 | 18.51 | 18.57 | 1,056,564 | -0.57(-2.95%) |
Aug 31, 2022 | 19.51 | 19.70 | 19.05 | 19.14 | 1,167,493 | -0.42(-2.12%) |
Aug 30, 2022 | 20.15 | 20.15 | 19.48 | 19.56 | 653,228 | -0.53(-2.64%) |
Aug 29, 2022 | 19.97 | 20.24 | 19.89 | 20.09 | 457,964 | +0.00(+0.00%) |
Aug 26, 2022 | 20.46 | 20.55 | 20.06 | 20.09 | 551,591 | -0.43(-2.11%) |
Aug 25, 2022 | 20.29 | 20.62 | 20.24 | 20.52 | 496,530 | +0.24(+1.18%) |
Aug 24, 2022 | 20.17 | 20.40 | 20.01 | 20.28 | 552,045 | +0.15(+0.75%) |
Aug 23, 2022 | 20.16 | 20.44 | 19.99 | 20.13 | 685,043 | -0.11(-0.52%) |
Aug 22, 2022 | 20.83 | 20.94 | 20.16 | 20.24 | 882,640 | -0.62(-2.97%) |
Aug 19, 2022 | 20.90 | 21.17 | 20.74 | 20.85 | 765,507 | -0.22(-1.05%) |
Aug 18, 2022 | 21.23 | 21.31 | 20.63 | 21.08 | 1,034,417 | -0.24(-1.12%) |
Aug 17, 2022 | 21.38 | 21.43 | 20.91 | 21.31 | 830,518 | -0.23(-1.07%) |
Aug 16, 2022 | 20.97 | 21.68 | 20.96 | 21.54 | 690,051 | +0.51(+2.44%) |
Aug 15, 2022 | 20.68 | 21.05 | 20.46 | 21.03 | 633,877 | +0.30(+1.45%) |
Aug 12, 2022 | 20.70 | 20.74 | 20.48 | 20.73 | 574,876 | +0.16(+0.77%) |
Aug 11, 2022 | 19.84 | 20.76 | 19.78 | 20.57 | 1,341,740 | +0.87(+4.44%) |
Aug 10, 2022 | 20.17 | 20.30 | 19.65 | 19.70 | 1,213,837 | -0.37(-1.85%) |
Aug 09, 2022 | 21.05 | 21.06 | 20.05 | 20.07 | 1,419,582 | -1.06(-5.02%) |
Aug 08, 2022 | 20.60 | 21.15 | 20.52 | 21.13 | 1,555,848 | +0.42(+2.05%) |
Aug 05, 2022 | 20.56 | 21.05 | 19.05 | 20.70 | 4,668,002 | -1.68(-7.50%) |
Aug 04, 2022 | 22.25 | 22.61 | 22.18 | 22.38 | 1,225,255 | +0.02(+0.08%) |
Aug 03, 2022 | 22.61 | 22.65 | 21.90 | 22.37 | 851,440 | -0.29(-1.29%) |
Aug 02, 2022 | 22.49 | 23.09 | 22.36 | 22.66 | 1,155,785 | +0.42(+1.91%) |
Aug 01, 2022 | 21.89 | 22.30 | 21.89 | 22.23 | 995,470 | +0.40(+1.82%) |
Jul 29, 2022 | 21.92 | 22.03 | 21.72 | 21.84 | 881,393 | -0.21(-0.96%) |
Jul 28, 2022 | 21.38 | 22.07 | 21.32 | 22.05 | 831,253 | +0.76(+3.57%) |
Jul 27, 2022 | 21.33 | 21.38 | 21.00 | 21.29 | 477,942 | -0.09(-0.41%) |
Jul 26, 2022 | 21.18 | 21.38 | 20.93 | 21.38 | 489,066 | +0.07(+0.33%) |
Jul 25, 2022 | 21.10 | 21.36 | 21.01 | 21.31 | 476,359 | +0.19(+0.88%) |
Jul 22, 2022 | 20.84 | 21.12 | 20.68 | 21.12 | 588,751 | +0.34(+1.62%) |
Jul 21, 2022 | 21.08 | 21.08 | 20.44 | 20.78 | 823,643 | -0.42(-1.96%) |
Jul 20, 2022 | 21.34 | 21.47 | 21.03 | 21.20 | 515,744 | -0.06(-0.29%) |
Jul 19, 2022 | 21.27 | 21.43 | 21.15 | 21.26 | 620,188 | +0.22(+1.05%) |
Jul 18, 2022 | 20.80 | 21.27 | 20.72 | 21.04 | 833,753 | +0.27(+1.32%) |
Jul 15, 2022 | 21.01 | 21.01 | 20.67 | 20.77 | 672,873 | -0.19(-0.89%) |
Jul 14, 2022 | 20.80 | 20.96 | 20.61 | 20.95 | 634,264 | -0.11(-0.50%) |
Jul 13, 2022 | 20.87 | 21.11 | 20.70 | 21.06 | 554,134 | +0.03(+0.13%) |
Jul 12, 2022 | 20.44 | 21.16 | 20.38 | 21.03 | 821,966 | +0.65(+3.21%) |
Jul 11, 2022 | 20.63 | 20.99 | 20.25 | 20.38 | 623,420 | -0.18(-0.86%) |
Jul 08, 2022 | 20.94 | 21.12 | 20.35 | 20.55 | 1,028,546 | -0.39(-1.86%) |
Jul 07, 2022 | 21.05 | 21.38 | 20.74 | 20.94 | 701,977 | -0.27(-1.25%) |
Jul 06, 2022 | 21.09 | 21.42 | 20.91 | 21.21 | 848,203 | +0.01(+0.04%) |
Jul 05, 2022 | 21.09 | 21.33 | 20.81 | 21.20 | 939,567 | -0.15(-0.70%) |
Jul 01, 2022 | 20.89 | 21.35 | 20.77 | 21.35 | 1,018,298 | +0.34(+1.60%) |
Jun 30, 2022 | 20.40 | 21.15 | 20.25 | 21.01 | 1,164,765 | +0.59(+2.90%) |
Jun 29, 2022 | 21.31 | 21.53 | 19.71 | 20.42 | 2,197,129 | -1.14(-5.31%) |
Jun 28, 2022 | 22.23 | 22.35 | 21.48 | 21.57 | 795,961 | -0.52(-2.35%) |
Jun 27, 2022 | 21.78 | 22.09 | 21.65 | 22.09 | 787,127 | +0.39(+1.80%) |
Jun 24, 2022 | 21.89 | 21.96 | 21.36 | 21.70 | 1,776,177 | +0.01(+0.04%) |
Jun 23, 2022 | 20.67 | 21.70 | 20.67 | 21.69 | 1,112,236 | +1.10(+5.35%) |
Jun 22, 2022 | 20.94 | 21.15 | 20.54 | 20.59 | 1,339,955 | -0.46(-2.18%) |
Jun 21, 2022 | 20.82 | 21.41 | 20.45 | 21.05 | 1,839,091 | +0.60(+2.93%) |
Jun 17, 2022 | 20.08 | 20.60 | 19.82 | 20.45 | 3,955,956 | +0.77(+3.92%) |
Jun 16, 2022 | 19.10 | 19.84 | 18.90 | 19.68 | 1,198,621 | +0.37(+1.93%) |
Jun 15, 2022 | 19.41 | 19.61 | 19.16 | 19.30 | 1,424,302 | +0.00(+0.00%) |
Jun 14, 2022 | 19.20 | 19.48 | 19.01 | 19.30 | 1,306,627 | +0.25(+1.32%) |
Jun 13, 2022 | 19.13 | 19.34 | 18.86 | 19.05 | 877,104 | -0.29(-1.48%) |
Jun 10, 2022 | 18.98 | 19.43 | 18.98 | 19.34 | 947,551 | +0.24(+1.27%) |
Jun 09, 2022 | 19.43 | 19.73 | 19.08 | 19.10 | 857,147 | -0.24(-1.26%) |
Jun 08, 2022 | 19.14 | 19.49 | 19.03 | 19.34 | 982,365 | +0.10(+0.54%) |
Jun 07, 2022 | 19.40 | 19.59 | 19.23 | 19.23 | 929,868 | -0.36(-1.86%) |
Jun 06, 2022 | 19.49 | 19.60 | 19.29 | 19.60 | 961,402 | +0.29(+1.53%) |
Jun 03, 2022 | 19.33 | 19.47 | 19.03 | 19.30 | 831,785 | -0.14(-0.71%) |
Jun 02, 2022 | 19.45 | 19.50 | 18.86 | 19.44 | 958,723 | -0.05(-0.27%) |
Jun 01, 2022 | 19.69 | 19.76 | 19.14 | 19.49 | 1,252,963 | -0.10(-0.53%) |
May 31, 2022 | 19.76 | 19.79 | 19.46 | 19.60 | 1,099,775 | -0.21(-1.05%) |
May 27, 2022 | 19.72 | 19.81 | 19.48 | 19.81 | 825,953 | +0.15(+0.75%) |
May 26, 2022 | 19.55 | 19.88 | 19.49 | 19.66 | 954,676 | +0.16(+0.80%) |
May 25, 2022 | 19.50 | 19.88 | 19.42 | 19.50 | 1,274,870 | +0.13(+0.67%) |
May 24, 2022 | 19.33 | 19.55 | 18.99 | 19.37 | 1,229,700 | +0.16(+0.81%) |
May 23, 2022 | 18.85 | 19.27 | 18.68 | 19.22 | 1,600,902 | +0.58(+3.12%) |
May 20, 2022 | 19.27 | 19.41 | 18.25 | 18.64 | 2,452,208 | -0.57(-2.98%) |
May 19, 2022 | 19.51 | 19.55 | 18.98 | 19.21 | 1,746,152 | -0.42(-2.12%) |
May 18, 2022 | 20.66 | 20.66 | 19.51 | 19.62 | 2,499,154 | -1.09(-5.27%) |
May 17, 2022 | 20.77 | 20.92 | 20.02 | 20.72 | 2,035,823 | -0.10(-0.46%) |
May 16, 2022 | 21.41 | 21.48 | 20.81 | 20.81 | 824,544 | -0.60(-2.79%) |
May 13, 2022 | 20.77 | 21.64 | 20.66 | 21.41 | 1,365,229 | +0.75(+3.65%) |
May 12, 2022 | 20.09 | 20.78 | 20.04 | 20.66 | 1,297,084 | +0.49(+2.41%) |
May 11, 2022 | 20.75 | 21.11 | 20.11 | 20.17 | 1,221,528 | -0.49(-2.39%) |
May 10, 2022 | 21.96 | 22.10 | 20.40 | 20.66 | 1,304,126 | -1.14(-5.21%) |
May 09, 2022 | 21.02 | 22.10 | 21.02 | 21.80 | 1,757,245 | +0.68(+3.20%) |
May 06, 2022 | 22.77 | 22.82 | 20.87 | 21.12 | 3,614,442 | -2.34(-9.97%) |
May 05, 2022 | 23.98 | 24.18 | 23.39 | 23.46 | 1,543,805 | -0.72(-2.97%) |
May 04, 2022 | 23.06 | 24.19 | 22.98 | 24.18 | 1,058,168 | +0.91(+3.91%) |
May 03, 2022 | 22.39 | 23.41 | 22.29 | 23.27 | 1,328,743 | +0.98(+4.39%) |