Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.23 | 23.32 | 22.23 | 22.54 | 208,498 | +0.24(+1.07%) |
Apr 27, 2023 | 22.10 | 22.57 | 22.10 | 22.30 | 59,533 | +0.26(+1.18%) |
Apr 26, 2023 | 22.13 | 22.51 | 21.93 | 22.04 | 65,205 | -0.32(-1.43%) |
Apr 25, 2023 | 23.05 | 23.16 | 22.34 | 22.36 | 72,515 | -0.93(-3.99%) |
Apr 24, 2023 | 23.52 | 23.59 | 23.09 | 23.29 | 72,713 | -0.23(-0.98%) |
Apr 21, 2023 | 23.70 | 23.70 | 23.25 | 23.52 | 85,228 | -0.20(-0.84%) |
Apr 20, 2023 | 23.56 | 23.75 | 23.42 | 23.71 | 82,454 | +0.06(+0.25%) |
Apr 19, 2023 | 23.95 | 23.95 | 23.56 | 23.66 | 74,668 | -0.22(-0.92%) |
Apr 18, 2023 | 23.68 | 23.90 | 23.55 | 23.87 | 68,156 | +0.24(+1.01%) |
Apr 17, 2023 | 23.60 | 23.69 | 23.30 | 23.64 | 57,836 | +0.27(+1.15%) |
Apr 14, 2023 | 23.37 | 23.59 | 23.18 | 23.37 | 90,671 | +0.16(+0.69%) |
Apr 13, 2023 | 23.28 | 23.54 | 23.08 | 23.21 | 103,332 | -0.03(-0.13%) |
Apr 12, 2023 | 23.21 | 23.47 | 23.08 | 23.24 | 89,545 | +0.17(+0.74%) |
Apr 11, 2023 | 22.83 | 23.24 | 22.53 | 23.07 | 85,855 | +0.32(+1.40%) |
Apr 10, 2023 | 22.19 | 22.89 | 22.19 | 22.75 | 124,450 | +0.43(+1.92%) |
Apr 06, 2023 | 21.97 | 22.50 | 21.81 | 22.32 | 112,625 | +0.37(+1.68%) |
Apr 05, 2023 | 22.10 | 22.23 | 21.85 | 21.95 | 138,065 | -0.39(-1.74%) |
Apr 04, 2023 | 23.17 | 23.17 | 22.25 | 22.34 | 85,300 | -0.67(-2.91%) |
Apr 03, 2023 | 23.56 | 23.73 | 22.61 | 23.01 | 151,661 | -0.53(-2.25%) |
Mar 31, 2023 | 23.40 | 23.62 | 23.24 | 23.54 | 231,225 | +0.27(+1.16%) |
Mar 30, 2023 | 23.10 | 23.31 | 22.99 | 23.27 | 120,409 | +0.31(+1.35%) |
Mar 29, 2023 | 23.07 | 23.40 | 22.66 | 22.96 | 117,353 | +0.15(+0.66%) |
Mar 28, 2023 | 22.65 | 22.91 | 22.65 | 22.81 | 82,404 | +0.02(+0.09%) |
Mar 27, 2023 | 22.91 | 23.04 | 22.72 | 22.79 | 95,912 | +0.24(+1.06%) |
Mar 24, 2023 | 22.26 | 22.71 | 22.23 | 22.55 | 120,001 | +0.00(+0.00%) |
Mar 23, 2023 | 22.78 | 23.00 | 22.37 | 22.55 | 81,002 | -0.05(-0.22%) |
Mar 22, 2023 | 23.32 | 23.38 | 22.60 | 22.60 | 82,897 | -0.67(-2.87%) |
Mar 21, 2023 | 23.02 | 23.32 | 22.80 | 23.27 | 144,922 | +0.81(+3.60%) |
Mar 20, 2023 | 22.06 | 22.75 | 22.06 | 22.46 | 201,374 | +0.77(+3.54%) |
Mar 17, 2023 | 22.43 | 22.45 | 21.64 | 21.69 | 719,637 | -1.02(-4.48%) |
Mar 16, 2023 | 22.15 | 23.08 | 22.08 | 22.71 | 137,283 | +0.22(+0.98%) |
Mar 15, 2023 | 22.29 | 22.77 | 21.99 | 22.49 | 188,006 | -0.41(-1.79%) |
Mar 14, 2023 | 23.12 | 23.44 | 22.72 | 22.90 | 135,005 | +0.63(+2.82%) |
Mar 13, 2023 | 22.50 | 22.58 | 21.64 | 22.27 | 163,394 | -0.74(-3.21%) |
Mar 10, 2023 | 23.96 | 24.21 | 22.88 | 23.01 | 125,408 | -1.15(-4.75%) |
Mar 09, 2023 | 24.80 | 24.83 | 24.02 | 24.15 | 122,308 | -0.63(-2.54%) |
Mar 08, 2023 | 24.67 | 24.81 | 24.46 | 24.78 | 68,435 | +0.10(+0.40%) |
Mar 07, 2023 | 24.87 | 24.92 | 24.42 | 24.68 | 116,115 | -0.11(-0.44%) |
Mar 06, 2023 | 25.35 | 25.59 | 24.66 | 24.79 | 157,149 | -0.61(-2.40%) |
Mar 03, 2023 | 25.15 | 25.46 | 24.97 | 25.40 | 125,156 | +0.49(+1.96%) |
Mar 02, 2023 | 24.85 | 24.97 | 24.46 | 24.91 | 116,873 | -0.21(-0.83%) |
Mar 01, 2023 | 24.94 | 25.44 | 24.75 | 25.12 | 175,433 | +0.11(+0.44%) |
Feb 28, 2023 | 24.67 | 25.12 | 24.39 | 25.01 | 210,352 | +0.25(+1.01%) |
Feb 27, 2023 | 24.99 | 25.09 | 24.61 | 24.76 | 52,951 | +0.00(+0.00%) |
Feb 24, 2023 | 24.68 | 24.82 | 24.20 | 24.76 | 103,843 | -0.32(-1.27%) |
Feb 23, 2023 | 25.27 | 25.36 | 24.88 | 25.08 | 76,257 | +0.00(+0.00%) |
Feb 22, 2023 | 25.57 | 25.88 | 24.94 | 25.08 | 171,776 | -0.49(-1.91%) |
Feb 21, 2023 | 25.46 | 25.78 | 25.36 | 25.57 | 135,424 | -0.27(-1.04%) |
Feb 17, 2023 | 26.02 | 26.14 | 25.42 | 25.84 | 110,769 | -0.12(-0.46%) |
Feb 16, 2023 | 25.63 | 26.26 | 25.63 | 25.96 | 88,147 | -0.46(-1.74%) |
Feb 15, 2023 | 25.54 | 26.43 | 25.54 | 26.42 | 110,411 | +0.61(+2.36%) |
Feb 14, 2023 | 26.32 | 26.82 | 25.61 | 25.81 | 301,620 | -0.63(-2.38%) |
Feb 13, 2023 | 26.11 | 26.48 | 25.92 | 26.44 | 82,475 | +0.32(+1.22%) |
Feb 10, 2023 | 25.32 | 26.14 | 25.16 | 26.12 | 149,278 | +0.71(+2.79%) |
Feb 09, 2023 | 25.90 | 26.01 | 25.37 | 25.41 | 220,068 | -0.34(-1.32%) |
Feb 08, 2023 | 25.60 | 26.15 | 25.60 | 25.75 | 144,330 | -0.12(-0.46%) |
Feb 07, 2023 | 25.21 | 25.94 | 24.93 | 25.87 | 207,859 | +0.42(+1.65%) |
Feb 06, 2023 | 25.76 | 25.91 | 25.35 | 25.45 | 171,945 | -0.26(-1.01%) |
Feb 03, 2023 | 24.81 | 25.95 | 24.81 | 25.71 | 291,401 | +0.70(+2.79%) |
Feb 02, 2023 | 24.75 | 25.51 | 24.36 | 25.01 | 344,459 | +1.27(+5.34%) |
Feb 01, 2023 | 23.36 | 23.87 | 23.26 | 23.74 | 285,019 | +0.35(+1.49%) |
Jan 31, 2023 | 22.82 | 23.45 | 22.62 | 23.40 | 264,657 | +0.73(+3.21%) |
Jan 30, 2023 | 22.55 | 22.85 | 22.27 | 22.67 | 123,883 | -0.04(-0.18%) |
Jan 27, 2023 | 22.43 | 22.81 | 22.41 | 22.71 | 84,189 | +0.11(+0.49%) |
Jan 26, 2023 | 22.38 | 22.60 | 22.25 | 22.60 | 100,083 | +0.31(+1.39%) |
Jan 25, 2023 | 22.19 | 22.43 | 22.08 | 22.29 | 84,671 | -0.16(-0.71%) |
Jan 24, 2023 | 23.01 | 23.01 | 22.43 | 22.45 | 92,790 | -0.59(-2.56%) |
Jan 23, 2023 | 22.77 | 23.04 | 22.62 | 23.04 | 111,838 | +0.26(+1.14%) |
Jan 20, 2023 | 22.15 | 22.86 | 21.85 | 22.78 | 190,044 | +0.80(+3.63%) |
Jan 19, 2023 | 21.59 | 22.12 | 21.37 | 21.98 | 155,295 | +0.34(+1.57%) |
Jan 18, 2023 | 21.70 | 21.93 | 21.54 | 21.64 | 92,014 | -0.04(-0.18%) |
Jan 17, 2023 | 21.47 | 21.84 | 21.27 | 21.68 | 163,188 | +0.30(+1.40%) |
Jan 13, 2023 | 20.92 | 21.49 | 20.62 | 21.38 | 99,164 | +0.28(+1.32%) |
Jan 12, 2023 | 21.29 | 21.72 | 20.91 | 21.10 | 226,859 | -0.05(-0.24%) |
Jan 11, 2023 | 21.14 | 21.42 | 20.93 | 21.15 | 711,823 | +0.11(+0.52%) |
Jan 10, 2023 | 20.64 | 21.05 | 20.57 | 21.04 | 220,931 | +0.19(+0.91%) |
Jan 09, 2023 | 20.83 | 20.98 | 20.66 | 20.85 | 111,445 | -0.05(-0.24%) |
Jan 06, 2023 | 20.35 | 20.95 | 20.23 | 20.90 | 232,947 | +0.78(+3.87%) |
Jan 05, 2023 | 19.94 | 20.18 | 19.64 | 20.12 | 106,249 | +0.11(+0.55%) |
Jan 04, 2023 | 20.67 | 20.71 | 19.93 | 20.01 | 401,089 | -0.43(-2.10%) |
Jan 03, 2023 | 20.70 | 21.18 | 20.42 | 20.44 | 426,485 | -0.09(-0.44%) |
Dec 30, 2022 | 19.85 | 20.65 | 19.70 | 20.53 | 264,095 | +0.41(+2.03%) |
Dec 29, 2022 | 19.26 | 20.19 | 19.26 | 20.12 | 199,021 | +1.04(+5.44%) |
Dec 28, 2022 | 19.17 | 19.38 | 18.93 | 19.09 | 129,334 | -0.09(-0.47%) |
Dec 27, 2022 | 19.27 | 19.43 | 18.97 | 19.18 | 99,935 | -0.10(-0.52%) |
Dec 23, 2022 | 19.13 | 19.33 | 19.02 | 19.27 | 89,679 | +0.18(+0.94%) |
Dec 22, 2022 | 19.30 | 19.30 | 18.65 | 19.10 | 90,523 | -0.44(-2.25%) |
Dec 21, 2022 | 19.36 | 19.62 | 19.20 | 19.53 | 151,146 | +0.43(+2.25%) |
Dec 20, 2022 | 18.81 | 19.24 | 18.78 | 19.11 | 131,399 | +0.26(+1.38%) |
Dec 19, 2022 | 18.46 | 18.96 | 18.46 | 18.85 | 136,695 | +0.27(+1.45%) |
Dec 16, 2022 | 18.30 | 18.68 | 18.19 | 18.58 | 1,034,533 | +0.00(+0.00%) |
Dec 15, 2022 | 18.98 | 18.98 | 18.15 | 18.58 | 219,630 | -0.64(-3.32%) |
Dec 14, 2022 | 19.45 | 19.88 | 19.13 | 19.21 | 155,999 | -0.42(-2.13%) |
Dec 13, 2022 | 20.05 | 20.15 | 19.50 | 19.63 | 144,196 | +0.49(+2.55%) |
Dec 12, 2022 | 19.29 | 19.41 | 19.03 | 19.15 | 182,146 | -0.26(-1.34%) |
Dec 09, 2022 | 19.37 | 19.50 | 19.32 | 19.40 | 71,469 | -0.14(-0.71%) |
Dec 08, 2022 | 19.56 | 19.81 | 19.31 | 19.54 | 73,476 | -0.05(-0.25%) |
Dec 07, 2022 | 20.16 | 20.25 | 19.55 | 19.59 | 106,514 | -0.75(-3.68%) |
Dec 06, 2022 | 20.64 | 20.88 | 20.19 | 20.34 | 130,606 | -0.37(-1.78%) |
Dec 05, 2022 | 20.71 | 20.85 | 20.47 | 20.71 | 214,192 | -0.05(-0.24%) |
Dec 02, 2022 | 20.42 | 20.84 | 20.22 | 20.76 | 109,661 | +0.10(+0.48%) |
Dec 01, 2022 | 20.47 | 20.84 | 20.31 | 20.66 | 154,578 | +0.36(+1.77%) |
Nov 30, 2022 | 19.75 | 20.37 | 19.38 | 20.30 | 207,293 | +0.62(+3.14%) |
Nov 29, 2022 | 19.40 | 19.77 | 19.37 | 19.68 | 105,590 | +0.34(+1.75%) |
Nov 28, 2022 | 19.70 | 19.70 | 19.28 | 19.34 | 129,000 | -0.45(-2.27%) |
Nov 25, 2022 | 19.63 | 19.95 | 19.59 | 19.79 | 52,937 | +0.11(+0.56%) |
Nov 23, 2022 | 19.63 | 19.76 | 19.47 | 19.68 | 65,654 | +0.12(+0.61%) |
Nov 22, 2022 | 19.49 | 19.65 | 19.38 | 19.56 | 109,218 | +0.07(+0.36%) |
Nov 21, 2022 | 19.25 | 19.57 | 19.21 | 19.49 | 127,535 | +0.04(+0.21%) |
Nov 18, 2022 | 19.82 | 19.93 | 19.23 | 19.45 | 133,310 | -0.06(-0.31%) |
Nov 17, 2022 | 19.36 | 19.51 | 19.11 | 19.51 | 129,512 | -0.11(-0.56%) |
Nov 16, 2022 | 19.87 | 19.98 | 19.48 | 19.62 | 117,333 | -0.33(-1.65%) |
Nov 15, 2022 | 20.14 | 20.38 | 19.89 | 19.95 | 149,331 | +0.27(+1.37%) |
Nov 14, 2022 | 19.89 | 20.29 | 19.64 | 19.68 | 183,886 | -0.25(-1.25%) |
Nov 11, 2022 | 20.75 | 21.02 | 19.87 | 19.93 | 301,788 | -0.79(-3.80%) |
Nov 10, 2022 | 19.23 | 20.77 | 19.23 | 20.72 | 342,368 | +2.21(+11.96%) |
Nov 09, 2022 | 19.09 | 19.30 | 18.34 | 18.51 | 219,095 | -0.71(-3.68%) |
Nov 08, 2022 | 19.37 | 19.64 | 19.09 | 19.21 | 297,633 | -0.14(-0.72%) |
Nov 07, 2022 | 19.45 | 19.54 | 19.16 | 19.35 | 198,846 | +0.11(+0.57%) |
Nov 04, 2022 | 19.06 | 19.72 | 18.62 | 19.24 | 294,685 | +0.65(+3.49%) |
Nov 03, 2022 | 17.81 | 18.85 | 17.56 | 18.60 | 400,297 | +0.12(+0.65%) |
Nov 02, 2022 | 19.04 | 18.43 | 18.48 | 368,580 | -0.69(-3.59%) | |
Nov 01, 2022 | 18.88 | 19.36 | 18.68 | 19.17 | 215,326 | +0.40(+2.13%) |
Oct 31, 2022 | 18.53 | 18.89 | 18.50 | 18.77 | 161,447 | +0.22(+1.18%) |
Oct 28, 2022 | 18.39 | 18.62 | 18.15 | 18.55 | 372,871 | +0.30(+1.64%) |
Oct 27, 2022 | 18.47 | 18.70 | 18.24 | 18.25 | 270,757 | -0.07(-0.38%) |
Oct 26, 2022 | 18.42 | 18.65 | 18.26 | 18.32 | 120,576 | -0.04(-0.22%) |
Oct 25, 2022 | 17.52 | 18.37 | 17.52 | 18.36 | 225,984 | +0.89(+5.08%) |
Oct 24, 2022 | 17.35 | 17.78 | 17.31 | 17.47 | 235,310 | +0.13(+0.75%) |
Oct 21, 2022 | 17.29 | 17.52 | 16.97 | 17.34 | 483,285 | +0.00(+0.00%) |
Oct 20, 2022 | 17.42 | 17.73 | 17.26 | 17.34 | 147,355 | -0.07(-0.40%) |
Oct 19, 2022 | 17.41 | 17.70 | 17.13 | 17.41 | 135,778 | -0.18(-1.02%) |
Oct 18, 2022 | 18.03 | 18.06 | 17.50 | 17.59 | 240,375 | +0.03(+0.17%) |
Oct 17, 2022 | 17.89 | 18.04 | 17.25 | 17.56 | 328,864 | -0.03(-0.17%) |
Oct 14, 2022 | 18.55 | 18.67 | 17.11 | 17.59 | 517,360 | -0.76(-4.13%) |
Oct 13, 2022 | 16.94 | 18.45 | 16.65 | 18.35 | 431,918 | +0.97(+5.56%) |
Oct 12, 2022 | 17.27 | 17.46 | 16.91 | 17.38 | 238,170 | +0.12(+0.69%) |
Oct 11, 2022 | 17.27 | 17.44 | 16.98 | 17.26 | 336,859 | -0.17(-0.97%) |
Oct 10, 2022 | 16.99 | 17.57 | 16.98 | 17.43 | 289,299 | +0.59(+3.49%) |
Oct 07, 2022 | 17.22 | 17.32 | 16.79 | 16.84 | 673,829 | -0.69(-3.92%) |
Oct 06, 2022 | 16.70 | 17.58 | 16.47 | 17.53 | 916,742 | +1.72(+10.84%) |
Oct 05, 2022 | 15.61 | 15.85 | 15.40 | 15.81 | 180,778 | -0.09(-0.56%) |
Oct 04, 2022 | 15.37 | 15.97 | 15.37 | 15.90 | 372,149 | +0.80(+5.28%) |
Oct 03, 2022 | 15.03 | 15.23 | 14.69 | 15.11 | 335,256 | +0.24(+1.61%) |
Sep 30, 2022 | 15.19 | 15.40 | 14.86 | 14.87 | 323,936 | -0.42(-2.74%) |
Sep 29, 2022 | 15.31 | 15.56 | 14.96 | 15.29 | 317,433 | -0.27(-1.73%) |
Sep 28, 2022 | 15.44 | 15.67 | 15.31 | 15.56 | 318,921 | +0.20(+1.30%) |
Sep 27, 2022 | 15.62 | 15.92 | 15.28 | 15.36 | 266,896 | -0.13(-0.84%) |
Sep 26, 2022 | 15.49 | 15.90 | 15.36 | 15.49 | 210,158 | +0.03(+0.19%) |
Sep 23, 2022 | 15.34 | 15.50 | 14.97 | 15.46 | 238,599 | -0.08(-0.51%) |
Sep 22, 2022 | 16.18 | 16.18 | 15.53 | 15.54 | 186,121 | -0.72(-4.42%) |
Sep 21, 2022 | 16.65 | 16.86 | 16.22 | 16.25 | 123,922 | -0.30(-1.81%) |
Sep 20, 2022 | 17.06 | 17.11 | 16.36 | 16.55 | 191,299 | -0.75(-4.32%) |
Sep 19, 2022 | 16.46 | 17.31 | 16.44 | 17.30 | 270,332 | +0.56(+3.34%) |
Sep 16, 2022 | 16.54 | 16.85 | 16.13 | 16.74 | 456,793 | +0.03(+0.18%) |
Sep 15, 2022 | 16.92 | 17.25 | 16.69 | 16.71 | 256,742 | -0.29(-1.70%) |
Sep 14, 2022 | 17.22 | 17.37 | 16.77 | 17.00 | 248,863 | -0.23(-1.33%) |
Sep 13, 2022 | 17.80 | 17.91 | 17.13 | 17.23 | 211,683 | -1.09(-5.93%) |
Sep 12, 2022 | 18.43 | 18.49 | 18.16 | 18.32 | 282,686 | -0.05(-0.27%) |
Sep 09, 2022 | 18.03 | 18.47 | 18.03 | 18.37 | 172,418 | +0.39(+2.16%) |
Sep 08, 2022 | 17.50 | 18.06 | 17.28 | 17.98 | 240,435 | +0.31(+1.75%) |
Sep 07, 2022 | 17.15 | 17.69 | 16.91 | 17.67 | 327,677 | +0.57(+3.32%) |
Sep 06, 2022 | 17.39 | 17.39 | 16.78 | 17.10 | 231,791 | -0.14(-0.81%) |
Sep 02, 2022 | 17.54 | 17.54 | 16.93 | 17.24 | 308,347 | +0.07(+0.41%) |
Sep 01, 2022 | 16.94 | 17.21 | 16.76 | 17.17 | 256,805 | +0.14(+0.82%) |
Aug 31, 2022 | 17.77 | 17.78 | 17.03 | 17.03 | 212,971 | -0.75(-4.20%) |
Aug 30, 2022 | 17.59 | 17.87 | 17.38 | 17.78 | 218,344 | +0.09(+0.51%) |
Aug 29, 2022 | 17.96 | 17.97 | 17.64 | 17.69 | 104,053 | -0.48(-2.63%) |
Aug 26, 2022 | 19.00 | 19.00 | 18.02 | 18.17 | 187,276 | -0.77(-4.05%) |
Aug 25, 2022 | 18.51 | 18.96 | 18.48 | 18.93 | 149,203 | +0.35(+1.88%) |
Aug 24, 2022 | 18.60 | 18.73 | 18.51 | 18.59 | 141,733 | +0.06(+0.32%) |
Aug 23, 2022 | 18.45 | 18.67 | 18.33 | 18.53 | 166,856 | -0.04(-0.21%) |
Aug 22, 2022 | 19.11 | 19.11 | 18.53 | 18.57 | 157,332 | -0.78(-4.02%) |
Aug 19, 2022 | 20.09 | 20.09 | 19.32 | 19.34 | 126,550 | -1.02(-4.99%) |
Aug 18, 2022 | 20.29 | 20.49 | 20.13 | 20.36 | 104,760 | +0.17(+0.84%) |
Aug 17, 2022 | 20.02 | 20.31 | 19.92 | 20.19 | 215,129 | +0.10(+0.50%) |
Aug 16, 2022 | 20.03 | 20.28 | 19.93 | 20.09 | 198,482 | +0.04(+0.20%) |
Aug 15, 2022 | 19.73 | 20.19 | 19.73 | 20.05 | 204,872 | +0.09(+0.45%) |
Aug 12, 2022 | 19.45 | 20.04 | 19.30 | 19.96 | 124,306 | +0.68(+3.51%) |
Aug 11, 2022 | 19.24 | 19.38 | 19.07 | 19.28 | 192,856 | +0.25(+1.31%) |
Aug 10, 2022 | 18.79 | 19.25 | 18.78 | 19.03 | 209,264 | +0.63(+3.41%) |
Aug 09, 2022 | 18.96 | 18.98 | 18.33 | 18.41 | 200,417 | -0.54(-2.84%) |
Aug 08, 2022 | 18.80 | 19.07 | 18.76 | 18.94 | 135,626 | +0.17(+0.90%) |
Aug 05, 2022 | 18.46 | 18.79 | 18.44 | 18.78 | 108,028 | +0.11(+0.59%) |
Aug 04, 2022 | 18.91 | 19.00 | 18.58 | 18.67 | 183,912 | -0.12(-0.64%) |
Aug 03, 2022 | 18.77 | 18.88 | 18.54 | 18.79 | 1,818,031 | +0.28(+1.51%) |
Aug 02, 2022 | 18.91 | 18.97 | 18.51 | 18.51 | 268,741 | -0.46(-2.42%) |
Aug 01, 2022 | 18.60 | 19.09 | 18.50 | 18.96 | 282,409 | +0.12(+0.63%) |
Jul 29, 2022 | 18.95 | 18.96 | 18.54 | 18.84 | 431,357 | -0.11(-0.58%) |
Jul 28, 2022 | 18.93 | 19.18 | 18.24 | 18.95 | 202,458 | +0.15(+0.79%) |
Jul 27, 2022 | 18.65 | 18.99 | 18.54 | 18.81 | 314,839 | +0.21(+1.13%) |
Jul 26, 2022 | 18.74 | 18.80 | 18.57 | 18.60 | 159,749 | -0.29(-1.53%) |
Jul 25, 2022 | 18.78 | 18.92 | 18.63 | 18.88 | 137,011 | +0.24(+1.28%) |
Jul 22, 2022 | 18.59 | 18.84 | 18.43 | 18.65 | 152,613 | +0.02(+0.11%) |
Jul 21, 2022 | 18.58 | 18.75 | 18.50 | 18.63 | 236,800 | +0.08(+0.43%) |
Jul 20, 2022 | 17.87 | 18.63 | 17.87 | 18.55 | 277,464 | +0.49(+2.70%) |
Jul 19, 2022 | 17.53 | 18.14 | 17.49 | 18.06 | 159,526 | +0.76(+4.38%) |
Jul 18, 2022 | 17.71 | 18.01 | 17.25 | 17.30 | 203,285 | -0.24(-1.36%) |
Jul 15, 2022 | 17.44 | 17.62 | 17.09 | 17.54 | 189,002 | +0.42(+2.44%) |
Jul 14, 2022 | 16.80 | 17.19 | 16.62 | 17.12 | 191,041 | +0.12(+0.70%) |
Jul 13, 2022 | 16.94 | 17.04 | 16.56 | 17.00 | 158,037 | -0.21(-1.22%) |
Jul 12, 2022 | 17.13 | 17.64 | 17.13 | 17.21 | 333,506 | -0.02(-0.12%) |
Jul 11, 2022 | 17.41 | 17.51 | 17.15 | 17.23 | 228,284 | -0.39(-2.21%) |
Jul 08, 2022 | 17.92 | 17.93 | 17.52 | 17.62 | 237,667 | -0.31(-1.72%) |
Jul 07, 2022 | 17.83 | 18.17 | 17.83 | 17.93 | 208,877 | +0.14(+0.78%) |
Jul 06, 2022 | 18.04 | 18.10 | 17.67 | 17.79 | 289,604 | -0.20(-1.11%) |
Jul 05, 2022 | 17.75 | 18.04 | 17.56 | 17.99 | 366,947 | -0.07(-0.39%) |
Jul 01, 2022 | 17.79 | 18.17 | 17.69 | 18.06 | 399,230 | +0.11(+0.61%) |
Jun 30, 2022 | 17.93 | 18.26 | 17.59 | 17.95 | 490,417 | -0.56(-3.02%) |
Jun 29, 2022 | 19.10 | 19.10 | 18.43 | 18.51 | 361,063 | -0.25(-1.33%) |
Jun 28, 2022 | 19.39 | 19.69 | 18.68 | 18.76 | 379,023 | -0.39(-2.03%) |
Jun 27, 2022 | 19.40 | 19.56 | 19.08 | 19.14 | 491,037 | -0.07(-0.36%) |
Jun 24, 2022 | 19.04 | 19.53 | 18.97 | 19.21 | 1,264,110 | +0.40(+2.12%) |
Jun 23, 2022 | 18.95 | 18.95 | 18.39 | 18.82 | 272,967 | -0.03(-0.16%) |
Jun 22, 2022 | 18.55 | 19.04 | 18.55 | 18.84 | 293,333 | +0.04(+0.21%) |
Jun 21, 2022 | 19.15 | 19.17 | 18.59 | 18.81 | 301,068 | +0.25(+1.34%) |
Jun 17, 2022 | 18.27 | 18.61 | 18.19 | 18.56 | 921,999 | +0.46(+2.53%) |
Jun 16, 2022 | 18.50 | 18.50 | 17.63 | 18.10 | 712,891 | -0.78(-4.12%) |
Jun 15, 2022 | 18.97 | 19.24 | 18.54 | 18.87 | 472,747 | -0.03(-0.16%) |
Jun 14, 2022 | 19.15 | 19.20 | 18.52 | 18.90 | 373,369 | -0.11(-0.58%) |
Jun 13, 2022 | 19.11 | 19.41 | 18.87 | 19.01 | 692,277 | -0.64(-3.25%) |
Jun 10, 2022 | 20.06 | 20.17 | 19.60 | 19.65 | 438,762 | -0.74(-3.62%) |
Jun 09, 2022 | 20.53 | 20.85 | 20.36 | 20.39 | 252,444 | -0.20(-0.97%) |
Jun 08, 2022 | 20.59 | 20.95 | 20.45 | 20.59 | 568,963 | -0.33(-1.57%) |
Jun 07, 2022 | 20.61 | 20.94 | 20.42 | 20.92 | 320,256 | +0.06(+0.29%) |
Jun 06, 2022 | 20.72 | 21.06 | 20.66 | 20.86 | 410,776 | +0.17(+0.82%) |
Jun 03, 2022 | 20.44 | 20.75 | 20.23 | 20.69 | 229,035 | +0.02(+0.10%) |
Jun 02, 2022 | 20.12 | 20.70 | 19.88 | 20.67 | 354,969 | +0.50(+2.47%) |
Jun 01, 2022 | 20.25 | 20.38 | 19.81 | 20.17 | 298,301 | -0.14(-0.69%) |
May 31, 2022 | 20.06 | 20.46 | 19.76 | 20.31 | 437,298 | +0.11(+0.54%) |
May 27, 2022 | 20.03 | 20.38 | 19.91 | 20.20 | 361,208 | +0.35(+1.76%) |
May 26, 2022 | 19.63 | 19.93 | 19.62 | 19.85 | 433,565 | +0.30(+1.53%) |
May 25, 2022 | 19.19 | 19.73 | 19.16 | 19.55 | 276,027 | +0.15(+0.77%) |
May 24, 2022 | 19.54 | 19.75 | 18.56 | 19.40 | 430,802 | -0.32(-1.62%) |
May 23, 2022 | 20.12 | 20.12 | 19.62 | 19.72 | 572,860 | -0.02(-0.10%) |
May 20, 2022 | 20.08 | 20.25 | 19.28 | 19.74 | 291,973 | -0.04(-0.20%) |
May 19, 2022 | 19.57 | 20.02 | 19.57 | 19.78 | 573,075 | -0.02(-0.10%) |
May 18, 2022 | 20.03 | 20.31 | 19.54 | 19.80 | 563,249 | -0.69(-3.35%) |
May 17, 2022 | 19.78 | 20.49 | 19.78 | 20.49 | 414,073 | +1.10(+5.65%) |
May 16, 2022 | 19.40 | 19.71 | 19.02 | 19.39 | 372,136 | -0.19(-0.97%) |
May 13, 2022 | 19.74 | 20.11 | 19.34 | 19.58 | 325,200 | +0.18(+0.92%) |
May 12, 2022 | 18.82 | 19.42 | 18.62 | 19.40 | 535,242 | +0.37(+1.94%) |
May 11, 2022 | 19.82 | 20.07 | 19.00 | 19.04 | 443,264 | -0.70(-3.53%) |
May 10, 2022 | 20.29 | 20.72 | 19.44 | 19.73 | 769,523 | -0.21(-1.05%) |
May 09, 2022 | 19.72 | 20.37 | 19.70 | 19.94 | 826,741 | -0.23(-1.14%) |
May 06, 2022 | 20.90 | 21.11 | 19.94 | 20.17 | 601,359 | -0.96(-4.53%) |
May 05, 2022 | 20.48 | 21.23 | 20.17 | 21.13 | 534,451 | +0.57(+2.76%) |
May 04, 2022 | 20.28 | 20.69 | 19.60 | 20.56 | 470,545 | +0.33(+1.62%) |
May 03, 2022 | 20.09 | 20.49 | 19.83 | 20.23 | 363,201 | +0.07(+0.35%) |