Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.52 | 23.54 | 22.45 | 23.43 | 889,843 | +0.80(+3.54%) |
Apr 27, 2023 | 22.78 | 23.18 | 22.40 | 22.63 | 558,986 | -0.20(-0.88%) |
Apr 26, 2023 | 23.08 | 23.32 | 22.68 | 22.83 | 506,034 | -0.25(-1.08%) |
Apr 25, 2023 | 23.69 | 23.73 | 22.99 | 23.08 | 478,833 | -0.89(-3.71%) |
Apr 24, 2023 | 23.52 | 24.22 | 23.44 | 23.97 | 786,660 | +0.45(+1.91%) |
Apr 21, 2023 | 24.02 | 24.02 | 23.16 | 23.52 | 670,487 | -0.43(-1.80%) |
Apr 20, 2023 | 23.93 | 24.29 | 23.65 | 23.95 | 867,375 | -0.39(-1.60%) |
Apr 19, 2023 | 24.35 | 24.42 | 23.56 | 24.34 | 1,186,897 | -0.40(-1.62%) |
Apr 18, 2023 | 24.23 | 24.77 | 23.82 | 24.74 | 1,286,808 | +0.29(+1.19%) |
Apr 17, 2023 | 25.65 | 25.73 | 23.90 | 24.45 | 1,419,821 | -1.16(-4.53%) |
Apr 14, 2023 | 26.47 | 26.76 | 25.15 | 25.61 | 1,272,658 | -0.86(-3.25%) |
Apr 13, 2023 | 27.09 | 27.09 | 26.39 | 26.47 | 686,283 | -0.41(-1.53%) |
Apr 12, 2023 | 28.33 | 28.36 | 26.62 | 26.88 | 947,572 | -1.42(-5.02%) |
Apr 11, 2023 | 28.37 | 28.55 | 27.82 | 28.30 | 459,004 | -0.07(-0.25%) |
Apr 10, 2023 | 27.93 | 28.62 | 27.93 | 28.37 | 727,566 | +0.49(+1.76%) |
Apr 06, 2023 | 28.18 | 28.50 | 27.66 | 27.88 | 596,006 | -0.50(-1.76%) |
Apr 05, 2023 | 27.04 | 28.51 | 27.01 | 28.38 | 831,987 | +1.33(+4.92%) |
Apr 04, 2023 | 29.63 | 29.75 | 26.97 | 27.05 | 966,199 | -2.69(-9.05%) |
Apr 03, 2023 | 30.25 | 30.49 | 29.01 | 29.74 | 898,626 | +0.54(+1.85%) |
Mar 31, 2023 | 29.12 | 29.45 | 28.76 | 29.20 | 682,886 | +0.09(+0.31%) |
Mar 30, 2023 | 29.47 | 29.59 | 28.95 | 29.11 | 366,892 | -0.10(-0.34%) |
Mar 29, 2023 | 29.58 | 29.81 | 29.02 | 29.21 | 554,209 | -0.13(-0.44%) |
Mar 28, 2023 | 28.50 | 29.90 | 28.50 | 29.34 | 860,890 | +0.80(+2.80%) |
Mar 27, 2023 | 28.46 | 28.77 | 27.78 | 28.54 | 1,010,111 | +0.70(+2.51%) |
Mar 24, 2023 | 26.70 | 27.92 | 26.29 | 27.84 | 906,266 | +0.41(+1.49%) |
Mar 23, 2023 | 28.38 | 28.84 | 27.16 | 27.43 | 545,660 | -0.69(-2.45%) |
Mar 22, 2023 | 28.05 | 28.94 | 27.76 | 28.12 | 795,833 | +0.05(+0.18%) |
Mar 21, 2023 | 28.28 | 28.49 | 27.49 | 28.07 | 897,930 | +0.63(+2.30%) |
Mar 20, 2023 | 26.88 | 27.75 | 26.68 | 27.44 | 1,257,419 | +0.76(+2.85%) |
Mar 17, 2023 | 26.48 | 26.88 | 26.14 | 26.68 | 3,397,229 | +0.05(+0.19%) |
Mar 16, 2023 | 25.19 | 26.85 | 25.00 | 26.63 | 789,316 | +0.93(+3.62%) |
Mar 15, 2023 | 25.92 | 26.15 | 24.73 | 25.70 | 1,249,558 | -1.34(-4.96%) |
Mar 14, 2023 | 27.00 | 28.13 | 26.63 | 27.04 | 764,863 | +0.61(+2.31%) |
Mar 13, 2023 | 26.38 | 27.18 | 25.87 | 26.43 | 1,127,061 | -1.14(-4.13%) |
Mar 10, 2023 | 28.03 | 28.72 | 27.43 | 27.57 | 872,579 | -0.18(-0.65%) |
Mar 09, 2023 | 28.57 | 29.20 | 27.71 | 27.75 | 543,440 | -0.82(-2.87%) |
Mar 08, 2023 | 29.20 | 29.57 | 28.03 | 28.57 | 536,668 | -0.59(-2.02%) |
Mar 07, 2023 | 29.17 | 29.50 | 28.68 | 29.16 | 698,414 | +0.00(+0.00%) |
Mar 06, 2023 | 29.73 | 29.74 | 29.14 | 29.16 | 584,090 | -0.65(-2.18%) |
Mar 03, 2023 | 28.75 | 29.89 | 28.42 | 29.81 | 792,066 | +0.66(+2.26%) |
Mar 02, 2023 | 29.30 | 29.56 | 28.91 | 29.15 | 613,835 | -0.25(-0.85%) |
Mar 01, 2023 | 27.80 | 29.61 | 27.67 | 29.40 | 1,090,716 | +1.62(+5.83%) |
Feb 28, 2023 | 28.66 | 28.99 | 27.58 | 27.78 | 1,166,122 | -0.56(-1.98%) |
Feb 27, 2023 | 27.70 | 28.64 | 27.61 | 28.34 | 1,047,636 | +0.64(+2.31%) |
Feb 24, 2023 | 26.12 | 27.70 | 25.57 | 27.70 | 975,280 | +0.99(+3.71%) |
Feb 23, 2023 | 26.20 | 26.99 | 25.72 | 26.71 | 1,082,351 | +0.87(+3.37%) |
Feb 22, 2023 | 26.52 | 26.67 | 25.45 | 25.84 | 1,239,403 | -0.66(-2.49%) |
Feb 21, 2023 | 26.42 | 26.86 | 26.29 | 26.50 | 735,608 | -0.23(-0.86%) |
Feb 17, 2023 | 27.11 | 27.11 | 26.25 | 26.73 | 598,419 | -0.74(-2.69%) |
Feb 16, 2023 | 27.91 | 28.19 | 27.47 | 27.47 | 491,631 | -0.60(-2.14%) |
Feb 15, 2023 | 27.70 | 28.12 | 27.15 | 28.07 | 632,903 | +0.00(+0.00%) |
Feb 14, 2023 | 28.00 | 28.60 | 27.69 | 28.07 | 856,370 | -0.01(-0.04%) |
Feb 13, 2023 | 28.14 | 28.41 | 27.75 | 28.08 | 535,453 | -0.16(-0.57%) |
Feb 10, 2023 | 27.37 | 28.27 | 27.02 | 28.24 | 826,959 | +1.41(+5.26%) |
Feb 09, 2023 | 27.41 | 27.50 | 26.80 | 26.83 | 608,595 | -0.57(-2.08%) |
Feb 08, 2023 | 27.59 | 27.78 | 26.85 | 27.40 | 622,999 | -0.21(-0.76%) |
Feb 07, 2023 | 26.20 | 27.61 | 26.20 | 27.61 | 675,161 | +1.52(+5.83%) |
Feb 06, 2023 | 26.90 | 27.07 | 25.11 | 26.09 | 1,067,006 | -0.84(-3.12%) |
Feb 03, 2023 | 26.49 | 27.77 | 26.49 | 26.93 | 1,261,909 | +0.55(+2.08%) |
Feb 02, 2023 | 26.52 | 26.76 | 25.93 | 26.38 | 648,636 | -0.14(-0.53%) |
Feb 01, 2023 | 26.65 | 26.77 | 25.45 | 26.52 | 809,592 | -0.21(-0.79%) |
Jan 31, 2023 | 26.17 | 26.95 | 25.92 | 26.73 | 609,460 | +0.44(+1.67%) |
Jan 30, 2023 | 27.39 | 27.44 | 26.26 | 26.29 | 587,122 | -1.13(-4.12%) |
Jan 27, 2023 | 27.88 | 27.99 | 27.32 | 27.42 | 716,320 | -0.46(-1.65%) |
Jan 26, 2023 | 27.82 | 28.20 | 27.20 | 27.88 | 682,185 | +0.50(+1.83%) |
Jan 25, 2023 | 27.55 | 27.57 | 26.66 | 27.38 | 757,341 | -0.13(-0.47%) |
Jan 24, 2023 | 27.69 | 28.00 | 27.13 | 27.51 | 725,782 | -0.18(-0.65%) |
Jan 23, 2023 | 26.75 | 27.82 | 26.46 | 27.69 | 1,832,097 | +1.08(+4.06%) |
Jan 20, 2023 | 25.28 | 26.61 | 24.78 | 26.61 | 2,333,441 | +2.07(+8.44%) |
Jan 19, 2023 | 23.74 | 24.90 | 23.74 | 24.54 | 683,667 | +0.78(+3.28%) |
Jan 18, 2023 | 23.86 | 24.62 | 23.60 | 23.76 | 612,340 | +0.14(+0.59%) |
Jan 17, 2023 | 23.66 | 24.07 | 23.50 | 23.62 | 412,748 | +0.05(+0.21%) |
Jan 13, 2023 | 22.83 | 23.80 | 22.83 | 23.57 | 567,316 | +0.66(+2.88%) |
Jan 12, 2023 | 22.56 | 23.12 | 22.52 | 22.91 | 387,218 | +0.49(+2.19%) |
Jan 11, 2023 | 22.64 | 22.78 | 22.23 | 22.42 | 531,142 | +0.05(+0.22%) |
Jan 10, 2023 | 22.64 | 22.80 | 21.94 | 22.37 | 440,064 | -0.12(-0.53%) |
Jan 09, 2023 | 22.87 | 23.02 | 22.13 | 22.49 | 530,977 | -0.10(-0.44%) |
Jan 06, 2023 | 22.47 | 22.87 | 22.38 | 22.59 | 560,686 | +0.49(+2.22%) |
Jan 05, 2023 | 21.74 | 22.35 | 21.45 | 22.10 | 471,606 | +0.35(+1.61%) |
Jan 04, 2023 | 21.73 | 22.12 | 21.36 | 21.75 | 760,467 | -0.31(-1.41%) |
Jan 03, 2023 | 23.21 | 23.62 | 21.90 | 22.06 | 820,243 | -1.19(-5.12%) |
Dec 30, 2022 | 22.94 | 23.52 | 22.93 | 23.25 | 571,245 | +0.14(+0.61%) |
Dec 29, 2022 | 22.23 | 23.21 | 22.23 | 23.11 | 564,040 | +0.94(+4.24%) |
Dec 28, 2022 | 22.64 | 22.65 | 21.98 | 22.17 | 646,429 | -0.46(-2.03%) |
Dec 27, 2022 | 21.95 | 22.63 | 21.82 | 22.63 | 929,901 | +0.79(+3.62%) |
Dec 23, 2022 | 21.23 | 21.89 | 21.18 | 21.84 | 415,331 | +0.95(+4.55%) |
Dec 22, 2022 | 21.29 | 21.29 | 20.39 | 20.89 | 515,172 | -0.46(-2.15%) |
Dec 21, 2022 | 21.55 | 21.55 | 21.07 | 21.35 | 456,513 | +0.28(+1.33%) |
Dec 20, 2022 | 20.76 | 21.23 | 20.65 | 21.07 | 445,588 | +0.38(+1.84%) |
Dec 19, 2022 | 21.13 | 21.50 | 20.61 | 20.69 | 680,496 | -0.39(-1.85%) |
Dec 16, 2022 | 20.60 | 21.14 | 20.16 | 21.08 | 1,845,245 | -0.09(-0.43%) |
Dec 15, 2022 | 20.75 | 21.38 | 20.71 | 21.17 | 511,561 | +0.23(+1.10%) |
Dec 14, 2022 | 20.82 | 21.24 | 20.58 | 20.94 | 734,869 | +0.20(+0.96%) |
Dec 13, 2022 | 20.91 | 21.19 | 20.53 | 20.74 | 983,252 | +0.26(+1.27%) |
Dec 12, 2022 | 19.49 | 20.68 | 19.39 | 20.48 | 962,915 | +1.01(+5.19%) |
Dec 09, 2022 | 19.98 | 20.13 | 19.46 | 19.47 | 742,020 | -0.58(-2.89%) |
Dec 08, 2022 | 21.15 | 21.20 | 19.98 | 20.05 | 731,852 | -0.77(-3.70%) |
Dec 07, 2022 | 20.91 | 21.15 | 20.36 | 20.82 | 754,985 | -0.12(-0.57%) |
Dec 06, 2022 | 20.74 | 21.15 | 20.55 | 20.94 | 639,357 | +0.01(+0.05%) |
Dec 05, 2022 | 22.49 | 22.57 | 20.91 | 20.93 | 778,412 | -1.33(-5.97%) |
Dec 02, 2022 | 22.74 | 22.99 | 22.09 | 22.26 | 601,032 | -0.52(-2.28%) |
Dec 01, 2022 | 23.68 | 23.94 | 22.77 | 22.78 | 773,315 | -0.65(-2.77%) |
Nov 30, 2022 | 23.10 | 23.44 | 22.74 | 23.43 | 1,886,158 | +0.64(+2.81%) |
Nov 29, 2022 | 23.59 | 23.78 | 22.75 | 22.79 | 671,027 | -0.63(-2.69%) |
Nov 28, 2022 | 23.50 | 23.98 | 23.26 | 23.42 | 717,857 | -0.67(-2.78%) |
Nov 25, 2022 | 23.99 | 25.35 | 23.90 | 24.09 | 858,430 | +0.18(+0.75%) |
Nov 23, 2022 | 24.59 | 24.82 | 23.86 | 23.91 | 961,897 | -1.05(-4.21%) |
Nov 22, 2022 | 24.25 | 25.38 | 23.81 | 24.96 | 1,957,479 | +1.18(+4.96%) |
Nov 21, 2022 | 24.37 | 24.37 | 23.23 | 23.78 | 1,005,088 | -0.97(-3.92%) |
Nov 18, 2022 | 24.13 | 24.75 | 23.71 | 24.75 | 864,214 | +0.25(+1.02%) |
Nov 17, 2022 | 23.59 | 24.50 | 23.52 | 24.50 | 990,733 | +0.41(+1.70%) |
Nov 16, 2022 | 23.80 | 24.55 | 23.66 | 24.09 | 1,238,392 | +0.04(+0.17%) |
Nov 15, 2022 | 24.08 | 25.13 | 23.95 | 24.05 | 1,789,510 | +0.52(+2.21%) |
Nov 14, 2022 | 23.83 | 24.41 | 23.52 | 23.53 | 849,259 | -0.28(-1.18%) |
Nov 11, 2022 | 24.00 | 24.53 | 23.53 | 23.81 | 1,169,551 | +0.35(+1.49%) |
Nov 10, 2022 | 23.05 | 24.00 | 22.91 | 23.46 | 1,436,947 | +0.86(+3.81%) |
Nov 09, 2022 | 23.07 | 23.29 | 22.55 | 22.60 | 522,347 | -0.48(-2.08%) |
Nov 08, 2022 | 23.50 | 23.50 | 22.71 | 23.08 | 664,181 | -0.27(-1.16%) |
Nov 07, 2022 | 23.21 | 23.45 | 23.00 | 23.35 | 665,224 | +0.13(+0.56%) |
Nov 04, 2022 | 23.99 | 24.10 | 23.09 | 23.22 | 835,797 | -0.28(-1.19%) |
Nov 03, 2022 | 22.44 | 23.95 | 22.40 | 23.50 | 894,578 | +0.46(+2.00%) |
Nov 02, 2022 | 23.52 | 24.15 | 22.93 | 23.04 | 1,489,178 | -0.23(-0.99%) |
Nov 01, 2022 | 23.06 | 23.50 | 22.25 | 23.27 | 1,019,624 | +0.39(+1.70%) |
Oct 31, 2022 | 22.73 | 23.67 | 22.68 | 22.88 | 937,575 | -0.23(-1.00%) |
Oct 28, 2022 | 23.25 | 23.45 | 22.56 | 23.11 | 548,667 | +0.12(+0.52%) |
Oct 27, 2022 | 24.04 | 24.62 | 22.96 | 22.99 | 886,364 | -0.45(-1.92%) |
Oct 26, 2022 | 23.06 | 23.55 | 23.01 | 23.44 | 836,516 | +0.39(+1.69%) |
Oct 25, 2022 | 22.97 | 23.35 | 22.76 | 23.05 | 1,410,682 | +0.06(+0.26%) |
Oct 24, 2022 | 23.49 | 23.69 | 22.47 | 22.99 | 1,829,739 | -0.01(-0.04%) |
Oct 21, 2022 | 22.12 | 23.14 | 21.60 | 23.00 | 1,581,373 | +0.91(+4.12%) |
Oct 20, 2022 | 20.18 | 22.29 | 19.97 | 22.09 | 2,283,219 | +2.20(+11.06%) |
Oct 19, 2022 | 19.61 | 20.24 | 19.61 | 19.89 | 744,756 | +0.35(+1.79%) |
Oct 18, 2022 | 19.46 | 19.81 | 19.14 | 19.54 | 703,566 | +0.37(+1.93%) |
Oct 17, 2022 | 18.78 | 19.54 | 18.78 | 19.17 | 631,707 | +0.84(+4.58%) |
Oct 14, 2022 | 18.88 | 19.33 | 18.25 | 18.33 | 437,707 | -0.68(-3.58%) |
Oct 13, 2022 | 18.30 | 19.12 | 18.24 | 19.01 | 981,736 | +0.40(+2.15%) |
Oct 12, 2022 | 18.34 | 18.75 | 17.97 | 18.61 | 402,720 | +0.10(+0.54%) |
Oct 11, 2022 | 18.05 | 18.85 | 17.63 | 18.51 | 863,724 | +0.33(+1.82%) |
Oct 10, 2022 | 18.56 | 18.78 | 17.97 | 18.18 | 2,213,683 | -0.40(-2.15%) |
Oct 07, 2022 | 19.17 | 19.40 | 18.45 | 18.58 | 829,711 | -0.56(-2.93%) |
Oct 06, 2022 | 18.82 | 19.35 | 18.69 | 19.14 | 605,468 | +0.12(+0.63%) |
Oct 05, 2022 | 18.23 | 19.11 | 18.04 | 19.02 | 927,144 | +0.65(+3.54%) |
Oct 04, 2022 | 17.66 | 18.39 | 17.61 | 18.37 | 757,266 | +1.16(+6.74%) |
Oct 03, 2022 | 17.06 | 17.29 | 16.39 | 17.21 | 828,396 | +0.80(+4.88%) |
Sep 30, 2022 | 15.65 | 16.65 | 15.60 | 16.41 | 1,128,298 | +0.52(+3.27%) |
Sep 29, 2022 | 16.16 | 16.26 | 15.64 | 15.89 | 856,765 | -0.47(-2.87%) |
Sep 28, 2022 | 15.26 | 16.44 | 15.18 | 16.36 | 812,890 | +1.35(+8.99%) |
Sep 27, 2022 | 15.00 | 15.36 | 14.69 | 15.01 | 811,885 | +0.49(+3.37%) |
Sep 26, 2022 | 14.65 | 15.18 | 14.42 | 14.52 | 826,802 | -0.28(-1.89%) |
Sep 23, 2022 | 15.93 | 16.01 | 14.75 | 14.80 | 982,173 | -1.77(-10.68%) |
Sep 22, 2022 | 16.68 | 16.97 | 16.43 | 16.57 | 824,704 | +0.20(+1.22%) |
Sep 21, 2022 | 17.11 | 17.11 | 16.24 | 16.37 | 750,769 | -0.41(-2.44%) |
Sep 20, 2022 | 16.70 | 17.01 | 16.61 | 16.78 | 624,871 | -0.14(-0.83%) |
Sep 19, 2022 | 16.07 | 17.00 | 16.07 | 16.92 | 580,973 | +0.11(+0.65%) |
Sep 16, 2022 | 16.94 | 17.10 | 16.47 | 16.81 | 4,122,336 | -0.24(-1.41%) |
Sep 15, 2022 | 17.55 | 17.55 | 16.75 | 17.05 | 862,335 | -0.80(-4.48%) |
Sep 14, 2022 | 17.93 | 18.27 | 17.56 | 17.85 | 741,075 | +0.00(+0.00%) |
Sep 13, 2022 | 17.85 | 18.32 | 17.72 | 17.85 | 740,955 | -0.37(-2.03%) |
Sep 12, 2022 | 18.80 | 18.95 | 18.14 | 18.22 | 720,640 | -0.32(-1.73%) |
Sep 09, 2022 | 18.47 | 18.71 | 18.18 | 18.54 | 715,338 | +0.49(+2.71%) |
Sep 08, 2022 | 18.31 | 18.35 | 17.90 | 18.05 | 650,515 | -0.19(-1.04%) |
Sep 07, 2022 | 17.89 | 18.27 | 17.69 | 18.24 | 1,114,523 | +0.00(+0.00%) |
Sep 06, 2022 | 18.94 | 19.36 | 18.20 | 18.24 | 718,165 | -0.40(-2.15%) |
Sep 02, 2022 | 18.75 | 18.91 | 18.42 | 18.64 | 615,906 | +0.44(+2.42%) |
Sep 01, 2022 | 18.55 | 18.55 | 17.87 | 18.20 | 619,050 | -0.60(-3.19%) |
Aug 31, 2022 | 18.34 | 19.09 | 18.23 | 18.80 | 719,690 | +0.02(+0.11%) |
Aug 30, 2022 | 19.31 | 19.31 | 18.53 | 18.78 | 696,045 | -0.79(-4.04%) |
Aug 29, 2022 | 19.20 | 19.93 | 19.03 | 19.57 | 470,961 | +0.37(+1.93%) |
Aug 26, 2022 | 19.52 | 19.74 | 19.00 | 19.20 | 472,646 | -0.25(-1.29%) |
Aug 25, 2022 | 19.00 | 19.68 | 19.00 | 19.45 | 1,125,573 | +0.50(+2.64%) |
Aug 24, 2022 | 18.94 | 19.20 | 18.62 | 18.95 | 884,705 | -0.04(-0.21%) |
Aug 23, 2022 | 18.98 | 19.34 | 18.83 | 18.99 | 691,497 | +0.41(+2.21%) |
Aug 22, 2022 | 18.56 | 18.80 | 18.07 | 18.58 | 746,336 | -0.21(-1.12%) |
Aug 19, 2022 | 18.82 | 18.95 | 18.53 | 18.79 | 697,757 | -0.21(-1.11%) |
Aug 18, 2022 | 18.92 | 19.41 | 18.70 | 19.00 | 582,716 | -0.10(-0.52%) |
Aug 17, 2022 | 18.84 | 19.24 | 18.80 | 19.10 | 670,447 | +0.27(+1.43%) |
Aug 16, 2022 | 18.99 | 19.15 | 18.61 | 18.83 | 532,545 | +0.12(+0.64%) |
Aug 15, 2022 | 18.71 | 18.98 | 18.42 | 18.71 | 460,410 | -0.84(-4.30%) |
Aug 12, 2022 | 19.33 | 19.63 | 19.12 | 19.55 | 520,822 | +0.27(+1.40%) |
Aug 11, 2022 | 18.92 | 19.30 | 18.38 | 19.28 | 877,276 | +0.85(+4.61%) |
Aug 10, 2022 | 18.00 | 18.70 | 17.77 | 18.43 | 627,457 | +0.36(+1.99%) |
Aug 09, 2022 | 18.00 | 18.56 | 17.55 | 18.07 | 1,723,093 | +1.38(+8.27%) |
Aug 08, 2022 | 16.28 | 16.93 | 16.28 | 16.69 | 455,987 | +0.31(+1.89%) |
Aug 05, 2022 | 15.96 | 16.83 | 15.96 | 16.38 | 506,692 | +0.11(+0.68%) |
Aug 04, 2022 | 16.80 | 16.98 | 16.25 | 16.27 | 485,503 | -0.68(-4.01%) |
Aug 03, 2022 | 17.22 | 17.51 | 16.88 | 16.95 | 545,483 | -0.05(-0.29%) |
Aug 02, 2022 | 16.48 | 17.27 | 16.35 | 17.00 | 855,442 | +0.72(+4.42%) |
Aug 01, 2022 | 16.09 | 16.43 | 15.77 | 16.28 | 361,841 | -0.22(-1.33%) |
Jul 29, 2022 | 16.51 | 16.75 | 16.09 | 16.50 | 543,071 | +0.35(+2.17%) |
Jul 28, 2022 | 16.24 | 16.55 | 15.66 | 16.15 | 728,566 | +0.18(+1.13%) |
Jul 27, 2022 | 15.52 | 16.01 | 15.33 | 15.97 | 808,542 | +0.68(+4.45%) |
Jul 26, 2022 | 15.75 | 15.75 | 15.11 | 15.29 | 425,723 | -0.17(-1.10%) |
Jul 25, 2022 | 15.11 | 15.48 | 14.85 | 15.46 | 625,736 | +0.63(+4.25%) |
Jul 22, 2022 | 15.52 | 15.69 | 14.56 | 14.83 | 893,233 | -0.56(-3.64%) |
Jul 21, 2022 | 15.32 | 15.57 | 14.65 | 15.39 | 1,663,365 | -0.44(-2.78%) |
Jul 20, 2022 | 15.48 | 15.85 | 14.88 | 15.83 | 972,369 | +0.37(+2.39%) |
Jul 19, 2022 | 14.89 | 15.46 | 14.89 | 15.46 | 634,300 | +0.51(+3.41%) |
Jul 18, 2022 | 15.19 | 15.41 | 14.82 | 14.95 | 672,150 | +0.29(+1.98%) |
Jul 15, 2022 | 14.96 | 14.99 | 14.50 | 14.66 | 598,531 | +0.18(+1.24%) |
Jul 14, 2022 | 13.89 | 14.50 | 13.72 | 14.48 | 718,592 | +0.04(+0.28%) |
Jul 13, 2022 | 14.91 | 15.25 | 14.41 | 14.44 | 606,948 | -0.69(-4.56%) |
Jul 12, 2022 | 15.00 | 15.46 | 14.96 | 15.13 | 410,912 | -0.30(-1.94%) |
Jul 11, 2022 | 15.21 | 15.61 | 15.19 | 15.43 | 488,459 | -0.17(-1.09%) |
Jul 08, 2022 | 15.95 | 15.95 | 15.41 | 15.60 | 464,389 | -0.11(-0.70%) |
Jul 07, 2022 | 15.29 | 16.13 | 15.10 | 15.71 | 968,342 | +1.08(+7.38%) |
Jul 06, 2022 | 14.94 | 15.37 | 14.09 | 14.63 | 1,409,273 | -0.58(-3.81%) |
Jul 05, 2022 | 15.66 | 15.66 | 14.85 | 15.21 | 1,641,785 | -1.01(-6.23%) |
Jul 01, 2022 | 15.92 | 16.28 | 15.69 | 16.22 | 714,734 | +0.63(+4.04%) |
Jun 30, 2022 | 15.64 | 15.88 | 15.37 | 15.59 | 751,052 | -0.51(-3.17%) |
Jun 29, 2022 | 16.89 | 16.96 | 15.84 | 16.10 | 742,794 | -0.46(-2.78%) |
Jun 28, 2022 | 16.81 | 16.90 | 16.32 | 16.56 | 873,358 | +0.18(+1.10%) |
Jun 27, 2022 | 15.95 | 16.51 | 15.66 | 16.38 | 717,334 | +0.76(+4.87%) |
Jun 24, 2022 | 15.97 | 16.02 | 15.40 | 15.62 | 1,291,964 | +0.01(+0.06%) |
Jun 23, 2022 | 16.30 | 16.46 | 15.17 | 15.61 | 1,573,364 | -0.68(-4.17%) |
Jun 22, 2022 | 16.28 | 16.82 | 16.09 | 16.29 | 917,687 | -0.67(-3.95%) |
Jun 21, 2022 | 16.56 | 17.20 | 16.56 | 16.96 | 1,028,057 | +1.00(+6.27%) |
Jun 17, 2022 | 17.10 | 17.22 | 15.87 | 15.96 | 1,418,638 | -1.18(-6.88%) |
Jun 16, 2022 | 17.37 | 17.58 | 16.56 | 17.14 | 1,065,353 | -0.86(-4.78%) |
Jun 15, 2022 | 17.61 | 18.20 | 17.45 | 18.00 | 983,112 | +0.17(+0.95%) |
Jun 14, 2022 | 18.37 | 18.93 | 17.57 | 17.83 | 746,034 | -0.05(-0.28%) |
Jun 13, 2022 | 18.69 | 18.86 | 17.70 | 17.88 | 1,052,859 | -1.54(-7.93%) |
Jun 10, 2022 | 19.68 | 19.72 | 19.11 | 19.42 | 806,230 | -0.51(-2.56%) |
Jun 09, 2022 | 19.90 | 20.68 | 19.81 | 19.93 | 1,002,259 | -0.38(-1.87%) |
Jun 08, 2022 | 20.03 | 21.10 | 19.99 | 20.31 | 1,982,336 | +0.29(+1.45%) |
Jun 07, 2022 | 18.09 | 20.16 | 17.84 | 20.02 | 3,138,793 | +2.06(+11.47%) |
Jun 06, 2022 | 17.74 | 17.95 | 17.30 | 17.96 | 1,241,875 | +0.48(+2.75%) |
Jun 03, 2022 | 17.33 | 17.55 | 17.10 | 17.48 | 1,122,270 | +0.28(+1.63%) |
Jun 02, 2022 | 16.98 | 17.50 | 16.98 | 17.20 | 541,875 | +0.01(+0.06%) |
Jun 01, 2022 | 16.66 | 17.27 | 16.58 | 17.19 | 746,860 | +0.79(+4.82%) |
May 31, 2022 | 16.97 | 16.99 | 16.31 | 16.40 | 568,992 | -0.34(-2.03%) |
May 27, 2022 | 16.14 | 16.99 | 16.14 | 16.74 | 687,959 | +0.70(+4.36%) |
May 26, 2022 | 16.10 | 16.26 | 15.69 | 16.04 | 643,164 | +0.15(+0.94%) |
May 25, 2022 | 15.68 | 15.99 | 15.57 | 15.89 | 762,009 | +0.35(+2.25%) |
May 24, 2022 | 15.44 | 15.63 | 15.11 | 15.54 | 866,843 | -0.12(-0.77%) |
May 23, 2022 | 16.35 | 16.35 | 15.29 | 15.66 | 735,628 | -0.37(-2.31%) |
May 20, 2022 | 15.67 | 16.05 | 15.37 | 16.03 | 564,714 | +0.49(+3.15%) |
May 19, 2022 | 15.32 | 15.78 | 14.98 | 15.54 | 461,196 | -0.22(-1.40%) |
May 18, 2022 | 15.76 | 15.77 | 15.33 | 15.76 | 773,351 | +0.10(+0.64%) |
May 17, 2022 | 15.64 | 15.82 | 15.35 | 15.66 | 1,192,705 | +0.38(+2.49%) |
May 16, 2022 | 15.35 | 15.81 | 15.15 | 15.28 | 1,279,436 | +0.09(+0.59%) |
May 13, 2022 | 14.68 | 15.38 | 14.68 | 15.19 | 550,188 | +0.81(+5.63%) |
May 12, 2022 | 14.83 | 14.83 | 13.97 | 14.38 | 622,108 | -0.41(-2.77%) |
May 11, 2022 | 13.97 | 14.93 | 13.86 | 14.79 | 668,354 | +1.11(+8.11%) |
May 10, 2022 | 13.71 | 13.92 | 12.91 | 13.68 | 879,664 | +0.32(+2.40%) |
May 09, 2022 | 14.26 | 14.54 | 13.33 | 13.36 | 925,460 | -1.28(-8.74%) |
May 06, 2022 | 14.48 | 14.65 | 13.72 | 14.64 | 849,413 | +0.29(+2.02%) |
May 05, 2022 | 15.11 | 15.25 | 14.05 | 14.35 | 1,810,156 | -1.91(-11.75%) |
May 04, 2022 | 15.94 | 16.27 | 15.46 | 16.26 | 853,931 | +0.67(+4.30%) |
May 03, 2022 | 14.94 | 15.63 | 14.94 | 15.59 | 1,118,189 | +0.77(+5.20%) |