Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.18 | 33.49 | 31.87 | 33.08 | 495,064 | +0.70(+2.16%) |
Apr 27, 2023 | 32.85 | 33.01 | 31.88 | 32.38 | 289,142 | -0.32(-0.98%) |
Apr 26, 2023 | 32.77 | 33.51 | 32.28 | 32.70 | 586,190 | +0.75(+2.35%) |
Apr 25, 2023 | 32.80 | 32.84 | 31.94 | 31.95 | 322,857 | -0.93(-2.83%) |
Apr 24, 2023 | 32.50 | 32.97 | 32.07 | 32.88 | 330,823 | +0.30(+0.92%) |
Apr 21, 2023 | 32.27 | 32.64 | 31.90 | 32.58 | 487,784 | +0.21(+0.65%) |
Apr 20, 2023 | 32.69 | 33.21 | 32.30 | 32.37 | 278,913 | -0.58(-1.76%) |
Apr 19, 2023 | 32.57 | 33.01 | 32.34 | 32.95 | 542,718 | +0.23(+0.70%) |
Apr 18, 2023 | 32.28 | 32.80 | 32.00 | 32.72 | 626,401 | +0.62(+1.93%) |
Apr 17, 2023 | 31.88 | 32.37 | 31.63 | 32.10 | 554,324 | +0.77(+2.46%) |
Apr 14, 2023 | 31.43 | 32.03 | 31.13 | 31.33 | 306,388 | -0.18(-0.57%) |
Apr 13, 2023 | 31.35 | 31.61 | 30.96 | 31.51 | 226,086 | +0.61(+1.97%) |
Apr 12, 2023 | 31.83 | 32.25 | 30.80 | 30.90 | 321,893 | -0.79(-2.49%) |
Apr 11, 2023 | 31.85 | 32.18 | 31.26 | 31.69 | 734,349 | +0.26(+0.83%) |
Apr 10, 2023 | 30.20 | 31.46 | 29.80 | 31.43 | 535,656 | +1.30(+4.31%) |
Apr 06, 2023 | 29.37 | 31.15 | 28.91 | 30.13 | 826,538 | +0.71(+2.41%) |
Apr 05, 2023 | 29.50 | 29.82 | 28.30 | 29.42 | 833,603 | -1.71(-5.49%) |
Apr 04, 2023 | 31.75 | 31.85 | 30.70 | 31.13 | 540,660 | -0.48(-1.52%) |
Apr 03, 2023 | 30.14 | 31.78 | 30.14 | 31.61 | 642,158 | +1.22(+4.01%) |
Mar 31, 2023 | 29.57 | 30.51 | 29.20 | 30.39 | 722,553 | +1.12(+3.83%) |
Mar 30, 2023 | 29.00 | 29.73 | 28.94 | 29.27 | 438,951 | +0.35(+1.21%) |
Mar 29, 2023 | 29.08 | 29.08 | 28.54 | 28.92 | 528,863 | -0.05(-0.17%) |
Mar 28, 2023 | 29.28 | 29.65 | 28.60 | 28.97 | 468,115 | -0.19(-0.65%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.64 | 29.16 | 525,634 | +0.26(+0.90%) |
Mar 24, 2023 | 27.57 | 29.02 | 27.37 | 28.90 | 502,254 | +0.97(+3.47%) |
Mar 23, 2023 | 27.71 | 28.34 | 27.55 | 27.93 | 563,026 | +0.43(+1.56%) |
Mar 22, 2023 | 27.79 | 28.14 | 27.49 | 27.50 | 337,875 | -0.40(-1.43%) |
Mar 21, 2023 | 27.58 | 28.35 | 27.41 | 27.90 | 361,950 | +0.85(+3.14%) |
Mar 20, 2023 | 26.71 | 27.38 | 26.71 | 27.05 | 424,205 | +0.36(+1.35%) |
Mar 17, 2023 | 27.67 | 27.77 | 26.55 | 26.69 | 988,749 | -1.04(-3.75%) |
Mar 16, 2023 | 26.70 | 27.86 | 26.37 | 27.73 | 406,353 | +0.66(+2.44%) |
Mar 15, 2023 | 27.27 | 27.63 | 26.68 | 27.07 | 330,860 | -0.45(-1.64%) |
Mar 14, 2023 | 28.25 | 28.52 | 27.25 | 27.52 | 600,557 | +0.19(+0.70%) |
Mar 13, 2023 | 27.28 | 27.68 | 26.48 | 27.33 | 489,251 | -0.31(-1.12%) |
Mar 10, 2023 | 28.62 | 28.62 | 27.35 | 27.64 | 531,090 | -1.06(-3.69%) |
Mar 09, 2023 | 28.72 | 29.15 | 28.37 | 28.70 | 827,855 | +0.06(+0.21%) |
Mar 08, 2023 | 29.55 | 29.55 | 28.50 | 28.64 | 459,914 | -0.84(-2.85%) |
Mar 07, 2023 | 30.50 | 30.64 | 28.68 | 29.48 | 874,839 | -1.01(-3.31%) |
Mar 06, 2023 | 29.28 | 30.70 | 28.63 | 30.49 | 1,483,472 | +1.17(+3.99%) |
Mar 03, 2023 | 29.14 | 29.86 | 27.82 | 29.32 | 2,473,207 | +4.07(+16.12%) |
Mar 02, 2023 | 24.88 | 25.97 | 24.55 | 25.25 | 584,602 | -0.14(-0.55%) |
Mar 01, 2023 | 25.39 | 25.90 | 24.61 | 25.39 | 567,772 | +0.00(+0.00%) |
Feb 28, 2023 | 25.48 | 26.10 | 25.23 | 25.39 | 560,610 | -0.13(-0.51%) |
Feb 27, 2023 | 26.12 | 26.40 | 25.29 | 25.52 | 340,903 | -0.41(-1.58%) |
Feb 24, 2023 | 25.48 | 25.95 | 25.34 | 25.93 | 431,335 | +0.10(+0.39%) |
Feb 23, 2023 | 25.00 | 26.06 | 25.00 | 25.83 | 423,573 | +1.15(+4.66%) |
Feb 22, 2023 | 24.92 | 25.10 | 24.05 | 24.68 | 610,113 | -0.22(-0.88%) |
Feb 21, 2023 | 25.83 | 26.18 | 24.71 | 24.90 | 523,817 | -1.34(-5.11%) |
Feb 17, 2023 | 25.86 | 26.39 | 25.06 | 26.24 | 411,905 | +0.41(+1.59%) |
Feb 16, 2023 | 25.87 | 26.43 | 25.49 | 25.83 | 518,424 | -0.18(-0.69%) |
Feb 15, 2023 | 25.15 | 26.50 | 24.57 | 26.01 | 1,293,001 | +1.20(+4.84%) |
Feb 14, 2023 | 24.62 | 24.95 | 24.30 | 24.81 | 654,893 | +0.12(+0.49%) |
Feb 13, 2023 | 23.95 | 24.81 | 23.95 | 24.69 | 863,677 | +0.61(+2.53%) |
Feb 10, 2023 | 23.87 | 24.45 | 23.45 | 24.08 | 973,945 | +0.32(+1.35%) |
Feb 09, 2023 | 24.53 | 24.54 | 23.19 | 23.76 | 1,010,299 | -0.32(-1.33%) |
Feb 08, 2023 | 24.68 | 24.89 | 24.00 | 24.08 | 3,078,978 | -3.76(-13.51%) |
Feb 07, 2023 | 27.81 | 27.95 | 27.05 | 27.84 | 130,487 | -0.12(-0.43%) |
Feb 06, 2023 | 27.64 | 28.06 | 27.12 | 27.96 | 159,915 | +0.25(+0.90%) |
Feb 03, 2023 | 27.25 | 28.20 | 27.08 | 27.71 | 156,734 | -0.14(-0.50%) |
Feb 02, 2023 | 28.17 | 28.59 | 27.55 | 27.85 | 182,515 | +0.01(+0.04%) |
Feb 01, 2023 | 27.32 | 28.03 | 26.65 | 27.84 | 214,071 | +0.36(+1.31%) |
Jan 31, 2023 | 26.78 | 28.32 | 26.69 | 27.48 | 277,097 | +0.90(+3.39%) |
Jan 30, 2023 | 26.87 | 27.36 | 26.14 | 26.58 | 341,633 | -0.58(-2.14%) |
Jan 27, 2023 | 25.83 | 27.88 | 25.76 | 27.16 | 457,493 | +1.67(+6.55%) |
Jan 26, 2023 | 25.04 | 25.55 | 24.80 | 25.49 | 134,507 | +0.67(+2.70%) |
Jan 25, 2023 | 23.13 | 24.86 | 22.69 | 24.82 | 215,705 | +1.00(+4.20%) |
Jan 24, 2023 | 23.54 | 24.09 | 22.99 | 23.82 | 301,395 | -0.01(-0.04%) |
Jan 23, 2023 | 25.65 | 25.65 | 23.29 | 23.83 | 440,379 | -1.81(-7.06%) |
Jan 20, 2023 | 25.95 | 26.32 | 25.55 | 25.64 | 146,065 | -0.02(-0.08%) |
Jan 19, 2023 | 25.22 | 25.80 | 25.10 | 25.66 | 171,358 | +0.28(+1.10%) |
Jan 18, 2023 | 25.48 | 26.10 | 25.01 | 25.38 | 268,398 | +0.33(+1.32%) |
Jan 17, 2023 | 24.60 | 25.49 | 24.06 | 25.05 | 208,757 | +0.47(+1.91%) |
Jan 13, 2023 | 26.07 | 26.52 | 24.27 | 24.58 | 345,038 | -1.05(-4.10%) |
Jan 12, 2023 | 26.52 | 26.52 | 25.50 | 25.63 | 217,464 | -0.61(-2.32%) |
Jan 11, 2023 | 26.06 | 26.45 | 25.11 | 26.24 | 256,308 | +0.12(+0.46%) |
Jan 10, 2023 | 26.74 | 26.87 | 25.55 | 26.12 | 364,789 | -0.12(-0.46%) |
Jan 09, 2023 | 25.73 | 26.86 | 24.66 | 26.24 | 902,675 | +1.55(+6.28%) |
Jan 06, 2023 | 23.59 | 25.09 | 23.39 | 24.69 | 632,101 | +1.38(+5.92%) |
Jan 05, 2023 | 22.37 | 23.65 | 22.01 | 23.31 | 273,997 | +0.94(+4.20%) |
Jan 04, 2023 | 23.02 | 23.07 | 22.11 | 22.37 | 176,012 | -0.31(-1.37%) |
Jan 03, 2023 | 23.10 | 23.30 | 22.42 | 22.68 | 230,155 | -0.25(-1.09%) |
Dec 30, 2022 | 22.55 | 23.00 | 22.21 | 22.93 | 236,226 | +0.16(+0.70%) |
Dec 29, 2022 | 22.50 | 23.45 | 22.23 | 22.77 | 313,940 | +0.56(+2.52%) |
Dec 28, 2022 | 22.50 | 22.67 | 22.15 | 22.21 | 158,835 | -0.33(-1.46%) |
Dec 27, 2022 | 22.70 | 23.01 | 22.44 | 22.54 | 129,002 | -0.32(-1.40%) |
Dec 23, 2022 | 21.78 | 22.99 | 21.71 | 22.86 | 102,091 | +1.06(+4.86%) |
Dec 22, 2022 | 22.12 | 22.36 | 21.65 | 21.80 | 135,738 | -0.72(-3.20%) |
Dec 21, 2022 | 21.37 | 22.72 | 21.32 | 22.52 | 371,619 | +1.27(+5.98%) |
Dec 20, 2022 | 20.87 | 21.60 | 20.67 | 21.25 | 116,962 | +0.31(+1.48%) |
Dec 19, 2022 | 21.87 | 21.87 | 20.76 | 20.94 | 136,862 | -0.89(-4.08%) |
Dec 16, 2022 | 21.54 | 22.08 | 21.44 | 21.83 | 282,296 | +0.09(+0.41%) |
Dec 15, 2022 | 21.83 | 22.12 | 21.41 | 21.74 | 133,574 | -0.43(-1.94%) |
Dec 14, 2022 | 22.42 | 22.93 | 21.77 | 22.17 | 274,457 | -0.23(-1.03%) |
Dec 13, 2022 | 22.01 | 22.93 | 22.01 | 22.40 | 362,917 | +0.44(+2.00%) |
Dec 12, 2022 | 22.07 | 22.07 | 21.50 | 21.96 | 180,181 | -0.03(-0.14%) |
Dec 09, 2022 | 21.86 | 22.31 | 21.68 | 21.99 | 180,283 | -0.07(-0.32%) |
Dec 08, 2022 | 22.13 | 22.37 | 21.35 | 22.06 | 249,670 | +0.06(+0.27%) |
Dec 07, 2022 | 22.13 | 22.39 | 21.48 | 22.00 | 128,506 | -0.25(-1.12%) |
Dec 06, 2022 | 23.50 | 23.83 | 21.89 | 22.25 | 204,665 | -0.22(-0.98%) |
Dec 05, 2022 | 22.35 | 23.09 | 22.05 | 22.47 | 441,016 | +0.12(+0.54%) |
Dec 02, 2022 | 21.84 | 22.80 | 21.53 | 22.35 | 288,043 | +0.38(+1.73%) |
Dec 01, 2022 | 22.38 | 22.83 | 21.85 | 21.97 | 151,913 | -0.17(-0.77%) |
Nov 30, 2022 | 21.72 | 22.41 | 21.50 | 22.14 | 505,711 | +0.55(+2.55%) |
Nov 29, 2022 | 21.40 | 21.89 | 21.40 | 21.59 | 120,440 | +0.10(+0.47%) |
Nov 28, 2022 | 21.86 | 21.86 | 21.35 | 21.49 | 120,114 | -0.38(-1.74%) |
Nov 25, 2022 | 21.28 | 22.12 | 21.28 | 21.87 | 57,892 | +0.45(+2.10%) |
Nov 23, 2022 | 21.18 | 21.83 | 21.18 | 21.42 | 87,617 | +0.15(+0.71%) |
Nov 22, 2022 | 21.80 | 21.80 | 20.92 | 21.27 | 108,385 | -0.37(-1.71%) |
Nov 21, 2022 | 21.24 | 21.78 | 21.01 | 21.64 | 162,620 | +0.17(+0.79%) |
Nov 18, 2022 | 22.77 | 23.00 | 21.17 | 21.47 | 191,025 | -0.69(-3.11%) |
Nov 17, 2022 | 21.24 | 22.65 | 20.83 | 22.16 | 320,108 | +0.68(+3.17%) |
Nov 16, 2022 | 21.57 | 21.93 | 20.83 | 21.48 | 178,149 | -0.47(-2.14%) |
Nov 15, 2022 | 22.42 | 22.51 | 21.43 | 21.95 | 310,026 | +0.24(+1.11%) |
Nov 14, 2022 | 21.02 | 22.25 | 21.02 | 21.71 | 488,700 | +0.96(+4.63%) |
Nov 11, 2022 | 22.53 | 22.67 | 20.56 | 20.75 | 599,504 | +0.86(+4.32%) |
Nov 10, 2022 | 19.17 | 20.22 | 18.80 | 19.89 | 409,959 | +1.88(+10.44%) |
Nov 09, 2022 | 18.23 | 19.35 | 17.73 | 18.01 | 228,001 | -0.40(-2.17%) |
Nov 08, 2022 | 17.98 | 18.60 | 17.55 | 18.41 | 424,090 | +0.81(+4.60%) |
Nov 07, 2022 | 17.73 | 17.82 | 16.97 | 17.60 | 375,004 | +0.08(+0.46%) |
Nov 04, 2022 | 17.91 | 17.91 | 17.00 | 17.52 | 271,610 | +0.02(+0.11%) |
Nov 03, 2022 | 17.90 | 18.19 | 17.25 | 17.50 | 219,166 | -0.54(-2.99%) |
Nov 02, 2022 | 19.06 | 17.87 | 18.04 | 221,884 | -1.02(-5.35%) | |
Nov 01, 2022 | 19.81 | 20.10 | 18.96 | 19.06 | 174,499 | -0.29(-1.50%) |
Oct 31, 2022 | 19.46 | 19.67 | 18.94 | 19.35 | 340,770 | -0.25(-1.28%) |
Oct 28, 2022 | 19.90 | 20.28 | 19.28 | 19.60 | 276,459 | -0.50(-2.49%) |
Oct 27, 2022 | 20.25 | 20.46 | 19.60 | 20.10 | 82,344 | +0.11(+0.55%) |
Oct 26, 2022 | 20.18 | 20.55 | 19.53 | 19.99 | 255,133 | -0.02(-0.10%) |
Oct 25, 2022 | 19.48 | 20.78 | 19.48 | 20.01 | 150,663 | +0.34(+1.73%) |
Oct 24, 2022 | 19.65 | 19.88 | 19.15 | 19.67 | 71,810 | +0.20(+1.03%) |
Oct 21, 2022 | 19.24 | 19.59 | 18.90 | 19.47 | 105,368 | +0.33(+1.72%) |
Oct 20, 2022 | 19.36 | 19.92 | 19.06 | 19.14 | 103,029 | -0.04(-0.21%) |
Oct 19, 2022 | 18.84 | 19.59 | 18.71 | 19.18 | 132,811 | -0.01(-0.05%) |
Oct 18, 2022 | 19.84 | 19.84 | 19.07 | 19.19 | 100,101 | +0.16(+0.84%) |
Oct 17, 2022 | 19.01 | 19.24 | 18.57 | 19.03 | 112,286 | +0.72(+3.93%) |
Oct 14, 2022 | 19.25 | 19.77 | 18.23 | 18.31 | 136,154 | -0.89(-4.64%) |
Oct 13, 2022 | 18.44 | 19.21 | 17.89 | 19.20 | 152,629 | +0.34(+1.80%) |
Oct 12, 2022 | 19.03 | 19.27 | 18.63 | 18.86 | 117,102 | +0.05(+0.27%) |
Oct 11, 2022 | 19.20 | 19.26 | 18.33 | 18.81 | 150,224 | -0.50(-2.59%) |
Oct 10, 2022 | 19.91 | 20.12 | 19.21 | 19.31 | 195,200 | -0.49(-2.47%) |
Oct 07, 2022 | 19.29 | 19.85 | 18.99 | 19.80 | 154,568 | +0.27(+1.38%) |
Oct 06, 2022 | 19.06 | 19.84 | 19.06 | 19.53 | 94,666 | +0.30(+1.56%) |
Oct 05, 2022 | 19.70 | 19.99 | 19.17 | 19.23 | 145,057 | -0.79(-3.95%) |
Oct 04, 2022 | 19.53 | 20.41 | 19.53 | 20.02 | 494,665 | +0.93(+4.87%) |
Oct 03, 2022 | 18.67 | 19.57 | 18.27 | 19.09 | 158,905 | +0.83(+4.55%) |
Sep 30, 2022 | 17.80 | 18.73 | 17.75 | 18.26 | 98,958 | +0.38(+2.13%) |
Sep 29, 2022 | 18.36 | 18.48 | 17.40 | 17.88 | 159,442 | -0.83(-4.44%) |
Sep 28, 2022 | 18.20 | 19.17 | 17.57 | 18.71 | 252,622 | +0.47(+2.58%) |
Sep 27, 2022 | 18.00 | 18.58 | 17.65 | 18.24 | 157,089 | +0.65(+3.70%) |
Sep 26, 2022 | 17.21 | 18.30 | 17.21 | 17.59 | 96,215 | +0.25(+1.44%) |
Sep 23, 2022 | 18.57 | 18.91 | 17.17 | 17.34 | 179,429 | -1.60(-8.45%) |
Sep 22, 2022 | 19.60 | 19.60 | 18.34 | 18.94 | 198,930 | -0.69(-3.52%) |
Sep 21, 2022 | 19.55 | 20.41 | 19.30 | 19.63 | 232,721 | +0.31(+1.60%) |
Sep 20, 2022 | 18.58 | 19.50 | 18.58 | 19.32 | 105,149 | +0.48(+2.55%) |
Sep 19, 2022 | 18.76 | 19.22 | 18.70 | 18.84 | 87,756 | -0.19(-1.00%) |
Sep 16, 2022 | 19.52 | 19.52 | 18.51 | 19.03 | 473,477 | -0.85(-4.28%) |
Sep 15, 2022 | 20.73 | 21.31 | 19.73 | 19.88 | 230,469 | -0.14(-0.70%) |
Sep 14, 2022 | 19.83 | 20.20 | 19.68 | 20.02 | 217,363 | +0.24(+1.21%) |
Sep 13, 2022 | 19.31 | 20.13 | 19.11 | 19.78 | 228,241 | -0.21(-1.05%) |
Sep 12, 2022 | 20.04 | 20.23 | 19.51 | 19.99 | 129,439 | +0.10(+0.50%) |
Sep 09, 2022 | 19.88 | 20.27 | 19.45 | 19.89 | 78,692 | +0.09(+0.45%) |
Sep 08, 2022 | 19.51 | 20.00 | 19.48 | 19.80 | 73,495 | -0.04(-0.20%) |
Sep 07, 2022 | 19.08 | 20.22 | 19.08 | 19.84 | 115,037 | +0.53(+2.74%) |
Sep 06, 2022 | 18.82 | 19.34 | 18.57 | 19.31 | 178,991 | +0.51(+2.71%) |
Sep 02, 2022 | 18.83 | 19.47 | 18.60 | 18.80 | 150,864 | +0.03(+0.16%) |
Sep 01, 2022 | 18.07 | 18.81 | 17.89 | 18.77 | 164,426 | +0.44(+2.40%) |
Aug 31, 2022 | 18.51 | 18.78 | 18.24 | 18.33 | 52,096 | -0.17(-0.92%) |
Aug 30, 2022 | 18.76 | 18.79 | 18.27 | 18.50 | 62,773 | -0.15(-0.80%) |
Aug 29, 2022 | 18.13 | 18.96 | 18.09 | 18.65 | 72,699 | +0.24(+1.30%) |
Aug 26, 2022 | 18.95 | 19.03 | 18.30 | 18.41 | 39,976 | -0.54(-2.85%) |
Aug 25, 2022 | 19.17 | 19.38 | 18.54 | 18.95 | 73,327 | -0.14(-0.73%) |
Aug 24, 2022 | 18.41 | 19.24 | 18.41 | 19.09 | 87,408 | +0.68(+3.69%) |
Aug 23, 2022 | 18.38 | 19.25 | 18.37 | 18.41 | 122,778 | +0.22(+1.21%) |
Aug 22, 2022 | 18.17 | 18.72 | 18.09 | 18.19 | 143,296 | -0.36(-1.94%) |
Aug 19, 2022 | 19.32 | 19.34 | 18.53 | 18.55 | 109,130 | -0.87(-4.48%) |
Aug 18, 2022 | 19.88 | 20.18 | 18.57 | 19.42 | 111,446 | -0.67(-3.33%) |
Aug 17, 2022 | 20.26 | 20.58 | 19.89 | 20.09 | 290,336 | -0.39(-1.90%) |
Aug 16, 2022 | 19.94 | 20.73 | 19.77 | 20.48 | 309,696 | +0.58(+2.91%) |
Aug 15, 2022 | 19.00 | 20.06 | 18.83 | 19.90 | 354,899 | +0.60(+3.11%) |
Aug 12, 2022 | 18.66 | 20.47 | 18.11 | 19.30 | 903,079 | +3.01(+18.48%) |
Aug 11, 2022 | 16.53 | 16.55 | 16.14 | 16.29 | 92,608 | +0.12(+0.74%) |
Aug 10, 2022 | 16.00 | 16.77 | 15.91 | 16.17 | 151,628 | +0.59(+3.79%) |
Aug 09, 2022 | 15.82 | 16.41 | 15.32 | 15.58 | 101,632 | -0.38(-2.38%) |
Aug 08, 2022 | 15.80 | 16.66 | 15.80 | 15.96 | 100,633 | +0.16(+1.01%) |
Aug 05, 2022 | 16.23 | 16.79 | 15.77 | 15.80 | 72,941 | -0.74(-4.47%) |
Aug 04, 2022 | 15.94 | 16.62 | 15.72 | 16.54 | 75,461 | +0.51(+3.18%) |
Aug 03, 2022 | 15.41 | 16.14 | 15.24 | 16.03 | 81,571 | +0.77(+5.05%) |
Aug 02, 2022 | 14.61 | 15.34 | 14.61 | 15.26 | 69,939 | +0.62(+4.23%) |
Aug 01, 2022 | 14.78 | 14.85 | 14.12 | 14.64 | 116,601 | -0.20(-1.35%) |
Jul 29, 2022 | 14.20 | 14.98 | 14.17 | 14.84 | 152,676 | +0.49(+3.41%) |
Jul 28, 2022 | 13.39 | 14.39 | 13.39 | 14.35 | 107,087 | +0.91(+6.77%) |
Jul 27, 2022 | 12.56 | 13.53 | 12.51 | 13.44 | 211,540 | +1.01(+8.13%) |
Jul 26, 2022 | 12.96 | 12.96 | 12.32 | 12.43 | 77,730 | -0.55(-4.24%) |
Jul 25, 2022 | 13.36 | 13.71 | 12.87 | 12.98 | 135,067 | -0.27(-2.04%) |
Jul 22, 2022 | 13.94 | 14.17 | 13.06 | 13.25 | 136,308 | -0.63(-4.54%) |
Jul 21, 2022 | 14.08 | 14.12 | 13.43 | 13.88 | 106,418 | -0.25(-1.77%) |
Jul 20, 2022 | 13.99 | 14.29 | 13.93 | 14.13 | 101,895 | +0.04(+0.28%) |
Jul 19, 2022 | 13.77 | 14.13 | 13.54 | 14.09 | 125,984 | +0.52(+3.83%) |
Jul 18, 2022 | 13.82 | 14.49 | 13.44 | 13.57 | 117,787 | -0.15(-1.09%) |
Jul 15, 2022 | 13.62 | 13.90 | 13.28 | 13.72 | 95,959 | +0.49(+3.70%) |
Jul 14, 2022 | 13.06 | 13.26 | 12.84 | 13.23 | 222,761 | +0.05(+0.38%) |
Jul 13, 2022 | 13.02 | 13.48 | 12.80 | 13.18 | 109,976 | +0.16(+1.23%) |
Jul 12, 2022 | 13.05 | 13.36 | 12.93 | 13.02 | 83,619 | +0.01(+0.08%) |
Jul 11, 2022 | 13.37 | 13.42 | 13.00 | 13.01 | 122,502 | -0.70(-5.11%) |
Jul 08, 2022 | 13.50 | 13.82 | 13.20 | 13.71 | 111,148 | +0.13(+0.96%) |
Jul 07, 2022 | 13.19 | 13.63 | 13.05 | 13.58 | 159,400 | +0.57(+4.38%) |
Jul 06, 2022 | 13.25 | 13.28 | 12.66 | 13.01 | 178,497 | -0.15(-1.14%) |
Jul 05, 2022 | 12.57 | 13.26 | 12.29 | 13.16 | 261,015 | +0.22(+1.70%) |
Jul 01, 2022 | 12.36 | 12.97 | 12.22 | 12.94 | 131,391 | +0.38(+3.03%) |
Jun 30, 2022 | 12.10 | 12.82 | 12.08 | 12.56 | 195,012 | +0.13(+1.05%) |
Jun 29, 2022 | 12.92 | 13.06 | 12.30 | 12.43 | 173,827 | -0.48(-3.72%) |
Jun 28, 2022 | 13.06 | 13.75 | 12.90 | 12.91 | 294,336 | -0.05(-0.39%) |
Jun 27, 2022 | 12.52 | 13.04 | 12.35 | 12.96 | 240,104 | +0.48(+3.85%) |
Jun 24, 2022 | 11.95 | 12.69 | 11.82 | 12.48 | 1,068,959 | +0.65(+5.49%) |
Jun 23, 2022 | 11.77 | 12.09 | 11.20 | 11.83 | 638,071 | +0.07(+0.60%) |
Jun 22, 2022 | 12.65 | 13.04 | 11.63 | 11.76 | 394,993 | -1.08(-8.41%) |
Jun 21, 2022 | 13.11 | 13.56 | 12.83 | 12.84 | 268,564 | +0.05(+0.39%) |
Jun 17, 2022 | 13.11 | 13.47 | 12.79 | 12.79 | 483,048 | -0.38(-2.89%) |
Jun 16, 2022 | 14.13 | 14.13 | 13.02 | 13.17 | 186,835 | -1.28(-8.86%) |
Jun 15, 2022 | 14.25 | 14.76 | 13.93 | 14.45 | 278,568 | +0.44(+3.14%) |
Jun 14, 2022 | 14.83 | 15.33 | 13.42 | 14.01 | 457,267 | -0.76(-5.15%) |
Jun 13, 2022 | 15.05 | 15.59 | 14.56 | 14.77 | 160,428 | -0.85(-5.44%) |
Jun 10, 2022 | 16.28 | 16.61 | 15.58 | 15.62 | 130,264 | -0.91(-5.51%) |
Jun 09, 2022 | 16.81 | 16.95 | 16.35 | 16.53 | 123,596 | -0.23(-1.37%) |
Jun 08, 2022 | 16.77 | 16.94 | 16.26 | 16.76 | 160,243 | +0.13(+0.78%) |
Jun 07, 2022 | 16.99 | 17.02 | 16.20 | 16.63 | 301,622 | -0.50(-2.92%) |
Jun 06, 2022 | 18.87 | 18.87 | 17.00 | 17.13 | 191,440 | -1.40(-7.56%) |
Jun 03, 2022 | 18.45 | 19.00 | 18.25 | 18.53 | 90,149 | -0.16(-0.86%) |
Jun 02, 2022 | 18.11 | 18.91 | 17.84 | 18.69 | 198,198 | +0.63(+3.49%) |
Jun 01, 2022 | 18.84 | 18.95 | 18.00 | 18.06 | 226,792 | -0.82(-4.34%) |
May 31, 2022 | 18.38 | 19.08 | 17.90 | 18.88 | 193,131 | +0.42(+2.28%) |
May 27, 2022 | 17.23 | 18.71 | 17.23 | 18.46 | 156,361 | +1.36(+7.95%) |
May 26, 2022 | 16.48 | 17.60 | 16.15 | 17.10 | 219,242 | +0.78(+4.78%) |
May 25, 2022 | 14.99 | 16.34 | 14.99 | 16.32 | 265,777 | +1.12(+7.37%) |
May 24, 2022 | 16.25 | 16.25 | 15.15 | 15.20 | 388,158 | -1.19(-7.26%) |
May 23, 2022 | 15.83 | 16.63 | 15.04 | 16.39 | 284,457 | +0.72(+4.59%) |
May 20, 2022 | 16.60 | 16.90 | 15.30 | 15.67 | 555,218 | -0.79(-4.80%) |
May 19, 2022 | 16.03 | 16.81 | 15.98 | 16.46 | 348,776 | +0.06(+0.37%) |
May 18, 2022 | 15.97 | 16.84 | 15.53 | 16.40 | 558,652 | +0.15(+0.92%) |
May 17, 2022 | 15.05 | 16.30 | 15.05 | 16.25 | 318,789 | +1.35(+9.06%) |
May 16, 2022 | 14.17 | 15.14 | 14.06 | 14.90 | 524,496 | +0.53(+3.69%) |
May 13, 2022 | 16.55 | 16.77 | 13.37 | 14.37 | 1,741,589 | -2.26(-13.59%) |
May 12, 2022 | 15.75 | 17.04 | 15.51 | 16.63 | 580,542 | +0.68(+4.26%) |
May 11, 2022 | 16.15 | 16.75 | 15.78 | 15.95 | 210,972 | -0.23(-1.42%) |
May 10, 2022 | 16.70 | 17.04 | 15.79 | 16.18 | 161,787 | -0.07(-0.43%) |
May 09, 2022 | 16.60 | 16.85 | 15.51 | 16.25 | 273,520 | -0.87(-5.08%) |
May 06, 2022 | 18.10 | 18.10 | 16.58 | 17.12 | 521,850 | -1.23(-6.70%) |
May 05, 2022 | 20.74 | 20.74 | 17.88 | 18.35 | 491,794 | -2.85(-13.44%) |
May 04, 2022 | 21.48 | 21.52 | 19.30 | 21.20 | 286,607 | -0.19(-0.89%) |
May 03, 2022 | 21.27 | 21.49 | 20.13 | 21.39 | 129,151 | +0.13(+0.61%) |