Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.41 | 25.21 | 24.41 | 25.21 | 708 | +0.60(+2.43%) |
Apr 27, 2023 | 24.95 | 24.95 | 24.61 | 24.61 | 761 | -0.47(-1.88%) |
Apr 25, 2023 | 25.09 | 186 | +0.98(+4.04%) | |||
Apr 24, 2023 | 24.10 | 24.89 | 24.10 | 24.11 | 2,422 | +1.21(+5.29%) |
Apr 21, 2023 | 24.05 | 24.05 | 22.90 | 22.90 | 638 | -0.67(-2.85%) |
Apr 20, 2023 | 25.09 | 25.25 | 22.89 | 23.57 | 2,109 | +1.26(+5.65%) |
Apr 19, 2023 | 23.97 | 24.13 | 21.94 | 22.31 | 4,763 | +0.38(+1.73%) |
Apr 18, 2023 | 21.93 | 21.93 | 21.93 | 21.93 | 899 | -0.52(-2.32%) |
Apr 17, 2023 | 21.82 | 22.45 | 21.82 | 22.45 | 3,573 | -0.24(-1.06%) |
Apr 14, 2023 | 23.89 | 24.95 | 22.69 | 22.69 | 8,823 | -0.91(-3.86%) |
Apr 13, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 906 | +0.88(+3.87%) |
Apr 12, 2023 | 22.72 | 22.72 | 22.72 | 22.72 | 322 | -1.08(-4.54%) |
Apr 11, 2023 | 23.55 | 23.90 | 23.55 | 23.80 | 747 | +0.74(+3.21%) |
Apr 10, 2023 | 20.71 | 23.58 | 20.71 | 23.06 | 955 | +0.75(+3.36%) |
Apr 06, 2023 | 22.77 | 22.77 | 22.31 | 22.31 | 677 | +0.68(+3.16%) |
Apr 05, 2023 | 21.58 | 21.74 | 21.58 | 21.63 | 1,189 | -1.16(-5.10%) |
Apr 04, 2023 | 22.93 | 22.93 | 22.79 | 22.79 | 478 | +0.23(+1.02%) |
Apr 03, 2023 | 23.44 | 23.44 | 22.56 | 22.56 | 497 | -1.68(-6.91%) |
Mar 31, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 458 | -1.16(-4.59%) |
Mar 30, 2023 | 25.55 | 25.55 | 25.40 | 25.40 | 945 | +0.90(+3.67%) |
Mar 29, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 291 | +0.64(+2.68%) |
Mar 28, 2023 | 25.62 | 25.62 | 23.86 | 23.86 | 1,171 | -1.10(-4.41%) |
Mar 27, 2023 | 24.78 | 26.01 | 22.78 | 24.96 | 3,767 | -0.84(-3.26%) |
Mar 24, 2023 | 25.33 | 25.80 | 25.33 | 25.80 | 713 | -2.20(-7.86%) |
Mar 23, 2023 | 27.58 | 28.00 | 27.58 | 28.00 | 397 | +0.50(+1.82%) |
Mar 22, 2023 | 28.40 | 28.40 | 27.50 | 27.50 | 2,233 | -0.90(-3.17%) |
Mar 21, 2023 | 26.88 | 28.40 | 26.88 | 28.40 | 2,017 | +1.21(+4.44%) |
Mar 20, 2023 | 27.62 | 27.63 | 26.36 | 27.19 | 2,175 | -0.79(-2.81%) |
Mar 17, 2023 | 29.00 | 29.00 | 26.16 | 27.98 | 2,577 | +1.76(+6.70%) |
Mar 16, 2023 | 26.10 | 26.88 | 25.68 | 26.22 | 4,364 | +0.97(+3.86%) |
Mar 15, 2023 | 25.50 | 25.50 | 24.61 | 25.25 | 1,483 | -0.75(-2.90%) |
Mar 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 803 | -0.46(-1.74%) |
Mar 13, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 996 | +0.06(+0.23%) |
Mar 10, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 538 | -2.98(-10.13%) |
Mar 09, 2023 | 29.33 | 29.38 | 29.33 | 29.38 | 1,510 | +2.11(+7.76%) |
Mar 08, 2023 | 27.29 | 27.29 | 26.42 | 27.26 | 2,730 | +0.51(+1.89%) |
Mar 07, 2023 | 28.56 | 28.56 | 26.75 | 26.75 | 5,855 | -1.71(-6.02%) |
Mar 06, 2023 | 28.07 | 28.47 | 28.07 | 28.47 | 653 | +1.32(+4.86%) |
Mar 03, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 234 | +0.00(+0.00%) |
Mar 02, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 233 | -0.37(-1.34%) |
Mar 01, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 421 | +0.44(+1.62%) |
Feb 28, 2023 | 26.95 | 27.08 | 26.95 | 27.08 | 557 | -0.40(-1.46%) |
Feb 27, 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 398 | +1.06(+4.01%) |
Feb 24, 2023 | 27.39 | 27.39 | 26.42 | 26.42 | 1,529 | -1.35(-4.86%) |
Feb 23, 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 138 | +0.77(+2.85%) |
Feb 22, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 270 | -0.33(-1.21%) |
Feb 21, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 293 | -0.08(-0.29%) |
Feb 17, 2023 | 27.41 | 27.41 | 27.07 | 27.41 | 12,473 | +0.41(+1.52%) |
Feb 16, 2023 | 28.16 | 28.18 | 27.00 | 27.00 | 1,676 | -0.70(-2.53%) |
Feb 15, 2023 | 26.20 | 27.70 | 26.20 | 27.70 | 3,395 | -1.26(-4.35%) |
Feb 14, 2023 | 28.80 | 28.96 | 28.14 | 28.96 | 2,137 | +0.32(+1.12%) |
Feb 13, 2023 | 24.76 | 29.80 | 24.76 | 28.64 | 1,543 | +0.85(+3.06%) |
Feb 10, 2023 | 27.25 | 27.79 | 25.18 | 27.79 | 1,534 | +0.74(+2.74%) |
Feb 09, 2023 | 26.67 | 27.07 | 26.16 | 27.05 | 37,563 | +0.30(+1.12%) |
Feb 08, 2023 | 27.05 | 27.86 | 26.75 | 26.75 | 3,270 | -2.32(-8.00%) |
Feb 07, 2023 | 29.20 | 29.20 | 29.07 | 29.07 | 609 | +1.82(+6.70%) |
Feb 06, 2023 | 26.36 | 27.55 | 26.36 | 27.25 | 3,674 | +0.32(+1.19%) |
Feb 03, 2023 | 26.93 | 26.93 | 26.93 | 26.93 | 580 | -0.09(-0.33%) |
Feb 01, 2023 | 27.02 | 157 | -0.26(-0.95%) | |||
Jan 31, 2023 | 27.10 | 27.36 | 27.10 | 27.28 | 920 | -0.18(-0.67%) |
Jan 30, 2023 | 26.00 | 27.60 | 25.59 | 27.46 | 2,227 | -0.52(-1.88%) |
Jan 27, 2023 | 27.84 | 28.00 | 27.84 | 27.99 | 3,430 | +0.46(+1.66%) |
Jan 26, 2023 | 27.37 | 27.98 | 26.76 | 27.53 | 1,819 | +0.31(+1.13%) |
Jan 25, 2023 | 27.45 | 27.45 | 27.23 | 27.23 | 6,183 | +1.83(+7.23%) |
Jan 24, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 1,056 | -1.61(-5.96%) |
Jan 23, 2023 | 25.55 | 27.00 | 25.55 | 27.00 | 3,633 | +0.00(+0.00%) |
Jan 20, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 883 | +1.06(+4.09%) |
Jan 19, 2023 | 24.58 | 26.87 | 24.58 | 25.94 | 7,116 | +0.94(+3.76%) |
Jan 17, 2023 | 25.00 | 262 | -1.17(-4.47%) | |||
Jan 13, 2023 | 26.46 | 27.50 | 26.17 | 26.17 | 2,765 | -0.08(-0.30%) |
Jan 12, 2023 | 25.15 | 26.25 | 25.15 | 26.25 | 2,002 | +1.27(+5.08%) |
Jan 11, 2023 | 24.98 | 24.98 | 24.98 | 24.98 | 982 | -1.02(-3.92%) |
Jan 10, 2023 | 25.15 | 26.00 | 22.70 | 26.00 | 1,549 | +1.50(+6.12%) |
Jan 09, 2023 | 24.06 | 27.10 | 22.81 | 24.50 | 9,801 | +0.91(+3.86%) |
Jan 05, 2023 | 23.59 | 40 | -1.71(-6.76%) | |||
Jan 04, 2023 | 23.26 | 25.30 | 23.26 | 25.30 | 2,464 | +2.12(+9.15%) |
Jan 03, 2023 | 22.56 | 24.00 | 22.20 | 23.18 | 9,823 | +2.32(+11.14%) |
Dec 30, 2022 | 20.86 | 21.34 | 20.86 | 20.86 | 2,208 | -0.79(-3.66%) |
Dec 29, 2022 | 22.80 | 22.80 | 21.65 | 21.65 | 1,897 | -0.35(-1.59%) |
Dec 28, 2022 | 19.51 | 22.20 | 19.51 | 22.00 | 1,141 | +0.60(+2.80%) |
Dec 27, 2022 | 20.48 | 21.64 | 20.38 | 21.40 | 3,220 | -1.23(-5.44%) |
Dec 23, 2022 | 21.46 | 22.63 | 20.65 | 22.63 | 1,936 | +0.66(+3.00%) |
Dec 22, 2022 | 20.20 | 23.67 | 20.20 | 21.97 | 3,761 | +1.01(+4.82%) |
Dec 21, 2022 | 21.68 | 23.10 | 20.36 | 20.96 | 2,747 | -1.20(-5.42%) |
Dec 20, 2022 | 22.76 | 22.76 | 20.42 | 22.16 | 3,449 | +0.90(+4.23%) |
Dec 19, 2022 | 22.57 | 22.73 | 21.21 | 21.26 | 7,422 | -1.91(-8.24%) |
Dec 16, 2022 | 22.05 | 23.20 | 22.05 | 23.17 | 4,269 | -1.03(-4.26%) |
Dec 15, 2022 | 20.20 | 26.30 | 20.20 | 24.20 | 2,271 | +2.14(+9.70%) |
Dec 14, 2022 | 20.94 | 26.84 | 20.94 | 22.06 | 2,083 | -2.99(-11.94%) |
Dec 13, 2022 | 21.35 | 25.05 | 20.75 | 25.05 | 8,347 | +4.73(+23.28%) |
Dec 12, 2022 | 21.18 | 22.20 | 19.64 | 20.32 | 5,736 | -1.88(-8.47%) |
Dec 09, 2022 | 22.04 | 22.30 | 21.55 | 22.20 | 2,229 | -0.73(-3.20%) |
Dec 08, 2022 | 22.80 | 22.93 | 22.80 | 22.93 | 2,306 | +0.43(+1.93%) |
Dec 07, 2022 | 21.24 | 22.70 | 21.03 | 22.50 | 8,497 | -0.25(-1.10%) |
Dec 06, 2022 | 21.55 | 22.85 | 21.34 | 22.75 | 2,137 | -0.10(-0.44%) |
Dec 05, 2022 | 22.45 | 22.86 | 22.21 | 22.85 | 4,691 | +0.63(+2.84%) |
Dec 02, 2022 | 20.74 | 23.50 | 20.74 | 22.22 | 15,036 | -0.29(-1.27%) |
Dec 01, 2022 | 21.85 | 22.50 | 21.85 | 22.50 | 680 | +1.18(+5.56%) |
Nov 30, 2022 | 20.89 | 22.40 | 20.89 | 21.32 | 9,711 | -1.68(-7.30%) |
Nov 29, 2022 | 22.16 | 23.00 | 22.16 | 23.00 | 726 | +0.60(+2.68%) |
Nov 28, 2022 | 22.27 | 23.55 | 22.27 | 22.40 | 1,645 | -0.99(-4.23%) |
Nov 25, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 218 | +0.47(+2.05%) |
Nov 23, 2022 | 21.31 | 23.30 | 21.31 | 22.92 | 1,918 | +0.74(+3.34%) |
Nov 22, 2022 | 20.72 | 22.18 | 20.72 | 22.18 | 3,184 | -1.37(-5.82%) |
Nov 21, 2022 | 23.39 | 23.55 | 21.41 | 23.55 | 2,535 | +0.00(+0.00%) |
Nov 18, 2022 | 22.05 | 23.55 | 22.05 | 23.55 | 976 | +0.75(+3.29%) |
Nov 17, 2022 | 22.76 | 22.80 | 22.76 | 22.80 | 643 | +0.18(+0.77%) |
Nov 16, 2022 | 20.85 | 23.40 | 20.69 | 22.62 | 3,296 | +0.88(+4.02%) |
Nov 15, 2022 | 21.51 | 21.94 | 21.46 | 21.75 | 798 | -1.25(-5.43%) |
Nov 14, 2022 | 23.39 | 23.39 | 22.00 | 23.00 | 3,987 | +0.68(+3.05%) |
Nov 11, 2022 | 20.92 | 23.55 | 20.92 | 22.32 | 10,913 | -0.18(-0.80%) |
Nov 10, 2022 | 22.17 | 22.50 | 22.15 | 22.50 | 8,661 | +0.66(+3.02%) |
Nov 09, 2022 | 20.96 | 23.39 | 20.96 | 21.84 | 6,093 | -0.36(-1.62%) |
Nov 08, 2022 | 21.95 | 23.16 | 21.40 | 22.20 | 7,936 | -0.49(-2.16%) |
Nov 07, 2022 | 22.70 | 23.22 | 22.69 | 22.69 | 1,742 | +1.71(+8.15%) |
Nov 04, 2022 | 21.72 | 22.30 | 19.95 | 20.98 | 6,423 | -1.60(-7.09%) |
Nov 03, 2022 | 21.61 | 22.58 | 20.64 | 22.58 | 1,091 | -0.17(-0.75%) |
Nov 02, 2022 | 21.10 | 22.75 | 21.10 | 22.75 | 1,353 | +0.89(+4.07%) |
Nov 01, 2022 | 23.40 | 23.56 | 21.86 | 21.86 | 3,344 | +0.55(+2.58%) |
Oct 31, 2022 | 22.53 | 22.59 | 21.31 | 21.31 | 4,626 | +0.43(+2.08%) |
Oct 28, 2022 | 21.36 | 21.85 | 19.89 | 20.88 | 2,856 | -0.16(-0.74%) |
Oct 27, 2022 | 20.57 | 21.29 | 19.68 | 21.03 | 8,202 | -0.04(-0.21%) |
Oct 26, 2022 | 19.70 | 21.11 | 19.12 | 21.07 | 2,750 | +1.19(+5.98%) |
Oct 25, 2022 | 18.87 | 20.47 | 18.87 | 19.89 | 3,482 | +1.18(+6.28%) |
Oct 24, 2022 | 19.34 | 20.22 | 18.54 | 18.71 | 7,480 | -1.22(-6.12%) |
Oct 21, 2022 | 20.29 | 20.40 | 19.90 | 19.93 | 2,099 | -0.77(-3.72%) |
Oct 20, 2022 | 21.47 | 21.47 | 20.54 | 20.70 | 712 | -0.29(-1.38%) |
Oct 19, 2022 | 19.60 | 20.99 | 19.60 | 20.99 | 2,407 | -0.46(-2.14%) |
Oct 18, 2022 | 20.40 | 21.45 | 19.61 | 21.45 | 8,209 | +1.84(+9.41%) |
Oct 17, 2022 | 21.47 | 21.47 | 18.50 | 19.61 | 4,008 | +0.50(+2.62%) |
Oct 13, 2022 | 19.11 | 190 | -0.50(-2.56%) | |||
Oct 12, 2022 | 20.20 | 20.20 | 19.41 | 19.61 | 2,438 | +0.35(+1.80%) |
Oct 11, 2022 | 19.41 | 19.72 | 18.73 | 19.26 | 29,009 | +1.37(+7.66%) |
Oct 10, 2022 | 20.44 | 20.44 | 17.80 | 17.89 | 7,171 | -0.96(-5.09%) |
Oct 07, 2022 | 18.98 | 19.72 | 18.85 | 18.85 | 57,306 | -0.07(-0.37%) |
Oct 06, 2022 | 19.02 | 19.02 | 18.92 | 18.92 | 593 | -0.13(-0.68%) |
Oct 05, 2022 | 19.34 | 19.45 | 19.05 | 19.05 | 7,845 | -0.12(-0.63%) |
Oct 04, 2022 | 18.65 | 19.17 | 18.65 | 19.17 | 1,870 | +1.10(+6.09%) |
Oct 03, 2022 | 19.00 | 19.00 | 18.07 | 18.07 | 1,687 | -0.59(-3.16%) |
Sep 30, 2022 | 18.16 | 18.73 | 18.00 | 18.66 | 6,830 | +0.03(+0.16%) |
Sep 29, 2022 | 18.73 | 19.16 | 17.96 | 18.63 | 1,166 | -0.12(-0.64%) |
Sep 28, 2022 | 17.80 | 18.75 | 17.80 | 18.75 | 4,784 | -0.30(-1.60%) |
Sep 27, 2022 | 19.73 | 19.73 | 18.88 | 19.05 | 3,402 | -1.04(-5.15%) |
Sep 26, 2022 | 21.23 | 22.13 | 20.09 | 20.09 | 3,838 | -0.57(-2.76%) |
Sep 23, 2022 | 21.22 | 21.23 | 20.66 | 20.66 | 1,482 | -1.05(-4.84%) |
Sep 22, 2022 | 20.25 | 22.22 | 20.25 | 21.71 | 1,346 | -0.98(-4.32%) |
Sep 21, 2022 | 22.69 | 22.70 | 22.69 | 22.69 | 1,011 | +0.40(+1.79%) |
Sep 20, 2022 | 22.29 | 22.29 | 22.29 | 22.29 | 1,074 | +1.54(+7.42%) |
Sep 19, 2022 | 20.76 | 21.26 | 20.70 | 20.75 | 2,597 | +0.56(+2.77%) |
Sep 16, 2022 | 22.64 | 22.64 | 20.19 | 20.19 | 498 | -1.60(-7.34%) |
Sep 15, 2022 | 20.36 | 21.79 | 20.28 | 21.79 | 1,200 | -0.16(-0.71%) |
Sep 12, 2022 | 21.95 | 214 | -0.52(-2.29%) | |||
Sep 09, 2022 | 21.88 | 22.46 | 21.23 | 22.46 | 4,000 | +2.15(+10.59%) |
Sep 08, 2022 | 23.39 | 23.39 | 20.31 | 20.31 | 948 | +0.02(+0.10%) |
Sep 07, 2022 | 20.97 | 22.70 | 20.29 | 20.29 | 705 | -1.26(-5.85%) |
Sep 06, 2022 | 21.15 | 23.04 | 20.38 | 21.55 | 3,330 | -1.45(-6.30%) |
Sep 02, 2022 | 23.02 | 23.55 | 23.00 | 23.00 | 1,825 | -0.34(-1.46%) |
Sep 01, 2022 | 21.04 | 23.34 | 21.04 | 23.34 | 1,251 | +1.83(+8.49%) |
Aug 31, 2022 | 21.81 | 23.53 | 21.49 | 21.51 | 1,439 | -1.64(-7.07%) |
Aug 30, 2022 | 21.27 | 23.15 | 21.11 | 23.15 | 3,000 | -0.02(-0.09%) |
Aug 29, 2022 | 21.48 | 23.17 | 21.48 | 23.17 | 1,727 | +0.08(+0.35%) |
Aug 26, 2022 | 23.40 | 23.56 | 20.14 | 23.09 | 7,967 | +0.89(+4.01%) |
Aug 25, 2022 | 22.31 | 22.47 | 20.75 | 22.20 | 5,911 | +1.74(+8.50%) |
Aug 24, 2022 | 20.69 | 22.01 | 20.44 | 20.46 | 2,117 | -1.06(-4.93%) |
Aug 23, 2022 | 23.51 | 23.51 | 20.13 | 21.52 | 1,149 | -0.18(-0.83%) |
Aug 22, 2022 | 21.18 | 21.70 | 21.09 | 21.70 | 2,791 | -0.55(-2.45%) |
Aug 19, 2022 | 22.25 | 22.25 | 22.25 | 22.25 | 499 | +0.10(+0.43%) |
Aug 18, 2022 | 23.40 | 23.56 | 22.15 | 22.15 | 4,610 | -0.52(-2.29%) |
Aug 17, 2022 | 22.08 | 22.67 | 22.08 | 22.67 | 1,500 | +0.53(+2.39%) |
Aug 16, 2022 | 22.10 | 22.14 | 22.00 | 22.14 | 2,208 | +1.12(+5.33%) |
Aug 15, 2022 | 19.77 | 21.48 | 19.77 | 21.02 | 3,062 | +1.36(+6.92%) |
Aug 12, 2022 | 19.62 | 21.72 | 19.62 | 19.66 | 1,999 | -1.54(-7.26%) |
Aug 11, 2022 | 20.77 | 21.66 | 20.63 | 21.20 | 2,566 | +1.42(+7.18%) |
Aug 10, 2022 | 19.31 | 19.78 | 19.31 | 19.78 | 301 | -0.16(-0.80%) |
Aug 09, 2022 | 19.60 | 21.74 | 19.60 | 19.94 | 3,497 | -0.96(-4.59%) |
Aug 08, 2022 | 21.71 | 21.71 | 20.90 | 20.90 | 876 | +0.27(+1.31%) |
Aug 05, 2022 | 20.89 | 21.47 | 20.05 | 20.63 | 1,528 | -0.07(-0.34%) |
Aug 04, 2022 | 20.05 | 21.36 | 20.05 | 20.70 | 2,298 | +0.15(+0.72%) |
Aug 03, 2022 | 21.00 | 21.30 | 20.50 | 20.55 | 6,536 | +0.06(+0.31%) |
Aug 02, 2022 | 20.27 | 20.49 | 20.27 | 20.49 | 684 | -0.03(-0.15%) |
Aug 01, 2022 | 21.00 | 21.61 | 20.05 | 20.52 | 3,678 | -0.48(-2.31%) |
Jul 29, 2022 | 21.01 | 21.01 | 21.00 | 21.00 | 922 | -0.70(-3.20%) |
Jul 28, 2022 | 21.46 | 21.70 | 21.46 | 21.70 | 1,723 | +0.36(+1.71%) |
Jul 27, 2022 | 19.77 | 21.34 | 19.77 | 21.34 | 1,194 | +1.82(+9.30%) |
Jul 26, 2022 | 19.70 | 21.58 | 19.50 | 19.52 | 3,072 | -0.22(-1.11%) |
Jul 25, 2022 | 21.54 | 21.54 | 19.74 | 19.74 | 560 | -1.69(-7.86%) |
Jul 22, 2022 | 21.74 | 21.74 | 21.10 | 21.43 | 1,870 | +1.39(+6.91%) |
Jul 21, 2022 | 20.07 | 20.33 | 20.04 | 20.04 | 2,573 | -1.71(-7.86%) |
Jul 20, 2022 | 19.85 | 21.75 | 19.85 | 21.75 | 820 | +0.84(+3.99%) |
Jul 19, 2022 | 21.75 | 21.75 | 20.91 | 20.91 | 596 | +0.75(+3.75%) |
Jul 18, 2022 | 20.16 | 20.16 | 20.16 | 20.16 | 1,177 | +0.02(+0.10%) |
Jul 15, 2022 | 20.93 | 21.50 | 20.14 | 20.14 | 1,741 | -1.61(-7.40%) |
Jul 14, 2022 | 20.15 | 21.75 | 20.15 | 21.75 | 1,183 | +1.20(+5.84%) |
Jul 13, 2022 | 21.75 | 21.75 | 20.21 | 20.55 | 3,284 | -0.25(-1.20%) |
Jul 12, 2022 | 20.43 | 20.80 | 20.06 | 20.80 | 5,871 | +0.73(+3.64%) |
Jul 11, 2022 | 20.56 | 21.00 | 20.07 | 20.07 | 6,031 | -1.68(-7.72%) |
Jul 08, 2022 | 22.16 | 22.32 | 21.75 | 21.75 | 1,548 | +1.46(+7.22%) |
Jul 07, 2022 | 19.67 | 21.97 | 19.67 | 20.29 | 1,697 | -2.21(-9.84%) |
Jul 06, 2022 | 20.20 | 22.50 | 20.20 | 22.50 | 1,119 | +1.18(+5.53%) |
Jul 05, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 407 | +1.30(+6.49%) |
Jul 01, 2022 | 20.02 | 20.02 | 20.02 | 20.02 | 384 | -1.35(-6.32%) |
Jun 30, 2022 | 20.75 | 21.37 | 19.91 | 21.37 | 1,200 | +0.37(+1.76%) |
Jun 29, 2022 | 21.96 | 21.96 | 21.00 | 21.00 | 774 | -0.22(-1.04%) |
Jun 28, 2022 | 21.21 | 22.33 | 21.21 | 21.22 | 2,277 | -0.25(-1.16%) |
Jun 27, 2022 | 21.34 | 21.47 | 21.20 | 21.47 | 3,179 | -0.05(-0.23%) |
Jun 24, 2022 | 21.52 | 21.52 | 21.52 | 21.52 | 940 | +0.30(+1.41%) |
Jun 23, 2022 | 21.11 | 21.82 | 20.95 | 21.22 | 1,199 | -2.28(-9.70%) |
Jun 22, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 566 | +0.87(+3.84%) |
Jun 21, 2022 | 22.20 | 23.43 | 22.20 | 22.63 | 1,060 | -0.81(-3.46%) |
Jun 17, 2022 | 23.00 | 23.44 | 21.33 | 23.44 | 1,565 | -0.06(-0.26%) |
Jun 16, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 1,179 | +0.50(+2.17%) |
Jun 15, 2022 | 23.50 | 23.50 | 21.50 | 23.00 | 1,992 | +1.02(+4.64%) |
Jun 14, 2022 | 23.23 | 23.25 | 21.96 | 21.98 | 5,793 | -0.17(-0.77%) |
Jun 13, 2022 | 22.12 | 22.91 | 22.12 | 22.15 | 3,315 | -0.98(-4.24%) |
Jun 10, 2022 | 27.02 | 27.02 | 23.01 | 23.13 | 3,807 | -1.61(-6.51%) |
Jun 09, 2022 | 24.49 | 24.74 | 24.49 | 24.74 | 1,114 | -0.29(-1.16%) |
Jun 07, 2022 | 25.03 | 295 | +1.93(+8.35%) | |||
Jun 06, 2022 | 23.88 | 24.15 | 23.10 | 23.10 | 3,193 | +0.03(+0.13%) |
Jun 03, 2022 | 23.07 | 25.26 | 22.99 | 23.07 | 1,159 | -1.09(-4.51%) |
Jun 02, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 963 | +0.23(+0.96%) |
May 31, 2022 | 23.93 | 158 | +0.04(+0.15%) | |||
May 27, 2022 | 23.75 | 23.89 | 23.40 | 23.89 | 1,731 | +0.82(+3.55%) |
May 26, 2022 | 22.65 | 23.10 | 22.65 | 23.07 | 5,007 | +0.52(+2.33%) |
May 25, 2022 | 22.77 | 22.77 | 22.52 | 22.55 | 1,320 | -0.10(-0.44%) |
May 24, 2022 | 22.80 | 22.80 | 22.37 | 22.65 | 988 | -0.67(-2.87%) |
May 23, 2022 | 25.06 | 25.06 | 23.32 | 23.32 | 3,416 | -1.66(-6.65%) |
May 20, 2022 | 23.81 | 25.49 | 23.73 | 24.98 | 2,407 | -0.53(-2.08%) |
May 19, 2022 | 25.29 | 25.91 | 25.29 | 25.51 | 2,578 | +0.82(+3.30%) |
May 18, 2022 | 25.04 | 25.04 | 24.27 | 24.70 | 2,168 | +0.20(+0.80%) |
May 17, 2022 | 24.07 | 24.50 | 24.07 | 24.50 | 1,723 | -0.29(-1.17%) |
May 16, 2022 | 24.79 | 24.79 | 23.93 | 24.79 | 545 | -0.53(-2.09%) |
May 13, 2022 | 25.32 | 25.32 | 25.32 | 25.32 | 396 | +0.85(+3.47%) |
May 12, 2022 | 24.36 | 24.47 | 23.73 | 24.47 | 1,108 | -0.10(-0.41%) |
May 11, 2022 | 25.79 | 25.79 | 24.57 | 24.57 | 1,311 | -0.04(-0.16%) |
May 10, 2022 | 23.38 | 25.17 | 23.27 | 24.61 | 6,684 | +0.74(+3.10%) |
May 09, 2022 | 23.00 | 24.79 | 22.95 | 23.87 | 3,675 | +0.76(+3.29%) |
May 06, 2022 | 25.47 | 25.47 | 23.11 | 23.11 | 1,475 | -2.14(-8.48%) |
May 05, 2022 | 25.00 | 25.25 | 23.00 | 25.25 | 3,411 | +0.31(+1.24%) |
May 04, 2022 | 24.57 | 25.00 | 23.02 | 24.94 | 2,323 | +0.72(+2.97%) |
May 03, 2022 | 25.00 | 25.00 | 23.00 | 24.22 | 1,731 | -0.78(-3.12%) |