Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.63 | 20.09 | 19.39 | 19.76 | 66,847 | +0.10(+0.51%) |
Apr 27, 2023 | 19.99 | 20.10 | 19.23 | 19.66 | 243,327 | -0.33(-1.65%) |
Apr 26, 2023 | 19.94 | 20.32 | 19.63 | 19.99 | 189,021 | +0.04(+0.20%) |
Apr 25, 2023 | 19.91 | 20.64 | 19.43 | 19.95 | 270,184 | -0.24(-1.19%) |
Apr 24, 2023 | 19.83 | 20.31 | 19.51 | 20.19 | 374,910 | +0.19(+0.95%) |
Apr 21, 2023 | 19.93 | 20.11 | 19.29 | 20.00 | 68,677 | +0.37(+1.88%) |
Apr 20, 2023 | 19.49 | 20.00 | 19.30 | 19.63 | 204,768 | +0.04(+0.20%) |
Apr 19, 2023 | 19.22 | 19.83 | 19.14 | 19.59 | 112,644 | +0.03(+0.15%) |
Apr 18, 2023 | 20.41 | 21.04 | 19.41 | 19.56 | 115,348 | -0.74(-3.65%) |
Apr 17, 2023 | 18.95 | 20.54 | 18.95 | 20.30 | 274,207 | +1.35(+7.12%) |
Apr 14, 2023 | 20.78 | 20.78 | 18.84 | 18.95 | 170,183 | -1.45(-7.11%) |
Apr 13, 2023 | 20.14 | 21.04 | 20.00 | 20.40 | 812,935 | +0.36(+1.80%) |
Apr 12, 2023 | 21.55 | 21.55 | 19.95 | 20.04 | 629,681 | -1.39(-6.49%) |
Apr 11, 2023 | 21.14 | 22.00 | 21.05 | 21.43 | 81,132 | +0.22(+1.04%) |
Apr 10, 2023 | 22.22 | 22.57 | 20.53 | 21.21 | 210,560 | -1.01(-4.55%) |
Apr 06, 2023 | 21.15 | 22.55 | 21.09 | 22.22 | 199,822 | +0.99(+4.66%) |
Apr 05, 2023 | 21.07 | 21.57 | 20.80 | 21.23 | 276,268 | +0.20(+0.95%) |
Apr 04, 2023 | 21.71 | 21.95 | 20.52 | 21.03 | 529,824 | -0.54(-2.50%) |
Apr 03, 2023 | 21.28 | 22.02 | 20.90 | 21.57 | 284,583 | +0.30(+1.41%) |
Mar 31, 2023 | 21.87 | 22.12 | 21.00 | 21.27 | 135,418 | -0.50(-2.30%) |
Mar 30, 2023 | 23.09 | 23.16 | 21.77 | 21.77 | 330,978 | -1.43(-6.16%) |
Mar 29, 2023 | 22.84 | 23.54 | 22.30 | 23.20 | 2,158,362 | +0.80(+3.57%) |
Mar 28, 2023 | 21.35 | 22.59 | 20.78 | 22.40 | 520,014 | +2.23(+11.06%) |
Mar 27, 2023 | 20.60 | 21.10 | 20.13 | 20.17 | 141,820 | -0.38(-1.85%) |
Mar 24, 2023 | 20.26 | 21.00 | 19.94 | 20.55 | 401,934 | +0.20(+0.98%) |
Mar 23, 2023 | 20.77 | 21.08 | 20.23 | 20.35 | 130,233 | -0.37(-1.79%) |
Mar 22, 2023 | 21.12 | 21.30 | 20.50 | 20.72 | 331,016 | -0.31(-1.47%) |
Mar 21, 2023 | 21.40 | 21.71 | 20.86 | 21.03 | 117,519 | -0.27(-1.27%) |
Mar 20, 2023 | 21.64 | 21.66 | 20.77 | 21.30 | 198,643 | -0.42(-1.93%) |
Mar 17, 2023 | 21.27 | 22.19 | 20.70 | 21.72 | 801,005 | +0.44(+2.07%) |
Mar 16, 2023 | 21.47 | 21.92 | 20.45 | 21.28 | 321,154 | -0.21(-0.98%) |
Mar 15, 2023 | 21.46 | 21.78 | 20.24 | 21.49 | 99,212 | -0.17(-0.78%) |
Mar 14, 2023 | 21.38 | 21.94 | 21.11 | 21.66 | 299,447 | +0.48(+2.27%) |
Mar 13, 2023 | 19.89 | 21.32 | 19.89 | 21.18 | 897,020 | +1.16(+5.79%) |
Mar 10, 2023 | 20.57 | 20.61 | 19.51 | 20.02 | 649,443 | -0.55(-2.67%) |
Mar 09, 2023 | 21.12 | 21.24 | 20.29 | 20.57 | 145,751 | -0.53(-2.51%) |
Mar 08, 2023 | 21.58 | 21.65 | 21.00 | 21.10 | 170,637 | -0.48(-2.22%) |
Mar 07, 2023 | 21.62 | 22.21 | 21.37 | 21.58 | 187,140 | -0.04(-0.19%) |
Mar 06, 2023 | 22.00 | 22.11 | 21.02 | 21.62 | 235,740 | -0.31(-1.41%) |
Mar 03, 2023 | 22.95 | 23.19 | 21.57 | 21.93 | 242,116 | -0.92(-4.03%) |
Mar 02, 2023 | 22.56 | 23.16 | 22.13 | 22.85 | 193,714 | +0.09(+0.40%) |
Mar 01, 2023 | 22.64 | 23.12 | 22.26 | 22.76 | 265,446 | +0.03(+0.13%) |
Feb 28, 2023 | 23.50 | 23.55 | 22.64 | 22.73 | 391,479 | -0.47(-2.03%) |
Feb 27, 2023 | 22.71 | 23.58 | 22.10 | 23.20 | 321,736 | +0.76(+3.39%) |
Feb 24, 2023 | 23.20 | 23.98 | 22.35 | 22.44 | 212,920 | -0.96(-4.10%) |
Feb 23, 2023 | 24.03 | 24.69 | 23.26 | 23.40 | 256,656 | -0.55(-2.30%) |
Feb 22, 2023 | 24.05 | 25.00 | 23.86 | 23.95 | 391,999 | -0.19(-0.79%) |
Feb 21, 2023 | 24.64 | 25.16 | 23.68 | 24.14 | 293,145 | -0.72(-2.90%) |
Feb 17, 2023 | 23.96 | 24.96 | 23.80 | 24.86 | 259,911 | +0.44(+1.80%) |
Feb 16, 2023 | 24.50 | 25.18 | 24.00 | 24.42 | 613,572 | -0.23(-0.93%) |
Feb 15, 2023 | 24.75 | 25.75 | 23.69 | 24.65 | 1,038,064 | -0.26(-1.04%) |
Feb 14, 2023 | 25.70 | 28.22 | 24.47 | 24.91 | 1,558,047 | -1.13(-4.34%) |
Feb 13, 2023 | 27.61 | 28.47 | 25.54 | 26.04 | 651,470 | -1.59(-5.75%) |
Feb 10, 2023 | 28.50 | 28.79 | 27.24 | 27.63 | 163,917 | -0.87(-3.05%) |
Feb 09, 2023 | 28.65 | 29.31 | 27.92 | 28.50 | 151,033 | +0.00(+0.00%) |
Feb 08, 2023 | 29.01 | 29.50 | 28.10 | 28.50 | 142,888 | -0.37(-1.28%) |
Feb 07, 2023 | 28.40 | 29.17 | 27.88 | 28.87 | 178,667 | +0.57(+2.01%) |
Feb 06, 2023 | 27.23 | 28.90 | 26.95 | 28.30 | 273,110 | +0.86(+3.13%) |
Feb 03, 2023 | 28.40 | 28.42 | 26.96 | 27.44 | 365,222 | -1.01(-3.55%) |
Feb 02, 2023 | 29.49 | 29.95 | 27.75 | 28.45 | 235,142 | -0.49(-1.69%) |
Feb 01, 2023 | 27.84 | 29.00 | 27.65 | 28.94 | 267,459 | +1.32(+4.78%) |
Jan 31, 2023 | 27.90 | 28.98 | 27.12 | 27.62 | 459,750 | -0.46(-1.64%) |
Jan 30, 2023 | 28.00 | 29.19 | 27.50 | 28.08 | 145,473 | +0.08(+0.29%) |
Jan 27, 2023 | 27.77 | 29.17 | 27.49 | 28.00 | 316,533 | +0.07(+0.25%) |
Jan 26, 2023 | 28.29 | 28.90 | 27.42 | 27.93 | 146,873 | -0.03(-0.11%) |
Jan 25, 2023 | 27.38 | 28.66 | 26.55 | 27.96 | 323,564 | +0.45(+1.64%) |
Jan 24, 2023 | 27.41 | 28.19 | 27.28 | 27.51 | 233,816 | +0.07(+0.26%) |
Jan 23, 2023 | 27.41 | 28.12 | 26.90 | 27.44 | 74,592 | -0.02(-0.07%) |
Jan 20, 2023 | 28.08 | 28.30 | 27.38 | 27.46 | 72,701 | -0.46(-1.65%) |
Jan 19, 2023 | 27.50 | 28.49 | 26.67 | 27.92 | 428,009 | +0.42(+1.53%) |
Jan 18, 2023 | 27.27 | 27.99 | 25.92 | 27.50 | 233,003 | +0.57(+2.12%) |
Jan 17, 2023 | 27.89 | 29.24 | 26.39 | 26.93 | 165,237 | -0.90(-3.23%) |
Jan 13, 2023 | 28.14 | 28.92 | 27.51 | 27.83 | 259,501 | -0.57(-2.01%) |
Jan 12, 2023 | 27.91 | 28.60 | 26.63 | 28.40 | 258,800 | +0.44(+1.57%) |
Jan 11, 2023 | 29.00 | 29.51 | 27.66 | 27.96 | 135,561 | -0.92(-3.19%) |
Jan 10, 2023 | 30.11 | 31.43 | 28.57 | 28.88 | 211,727 | -1.35(-4.47%) |
Jan 09, 2023 | 31.48 | 31.68 | 28.60 | 30.23 | 200,269 | -1.14(-3.63%) |
Jan 06, 2023 | 30.88 | 31.78 | 30.37 | 31.37 | 133,641 | +0.18(+0.58%) |
Jan 05, 2023 | 31.91 | 31.91 | 30.67 | 31.19 | 412,448 | +0.39(+1.27%) |
Jan 04, 2023 | 31.24 | 31.24 | 29.46 | 30.80 | 175,065 | +0.80(+2.67%) |
Jan 03, 2023 | 29.93 | 30.69 | 28.82 | 30.00 | 112,735 | +0.40(+1.35%) |
Dec 30, 2022 | 29.49 | 30.07 | 28.26 | 29.60 | 163,459 | +0.04(+0.14%) |
Dec 29, 2022 | 29.28 | 30.76 | 29.09 | 29.56 | 127,284 | +0.91(+3.18%) |
Dec 28, 2022 | 27.53 | 28.98 | 27.31 | 28.65 | 160,054 | +0.33(+1.17%) |
Dec 27, 2022 | 30.09 | 30.17 | 28.12 | 28.32 | 58,157 | -1.70(-5.66%) |
Dec 23, 2022 | 31.08 | 31.08 | 28.90 | 30.02 | 94,872 | -1.06(-3.41%) |
Dec 22, 2022 | 29.84 | 31.32 | 29.60 | 31.08 | 145,988 | +0.97(+3.22%) |
Dec 21, 2022 | 30.20 | 30.80 | 29.21 | 30.11 | 390,774 | -0.09(-0.30%) |
Dec 20, 2022 | 30.17 | 30.50 | 29.47 | 30.20 | 139,213 | -0.03(-0.10%) |
Dec 19, 2022 | 31.10 | 31.10 | 29.01 | 30.23 | 142,800 | -0.60(-1.95%) |
Dec 16, 2022 | 30.80 | 31.50 | 29.09 | 30.83 | 501,882 | -0.44(-1.41%) |
Dec 15, 2022 | 31.78 | 33.03 | 30.96 | 31.27 | 531,762 | -0.85(-2.65%) |
Dec 14, 2022 | 31.67 | 33.49 | 31.01 | 32.12 | 202,307 | +0.16(+0.50%) |
Dec 13, 2022 | 31.85 | 32.17 | 30.23 | 31.96 | 88,475 | +1.49(+4.89%) |
Dec 12, 2022 | 30.75 | 31.64 | 29.47 | 30.47 | 153,989 | -0.14(-0.46%) |
Dec 09, 2022 | 31.39 | 31.61 | 30.41 | 30.61 | 101,092 | -0.90(-2.86%) |
Dec 08, 2022 | 31.12 | 32.67 | 30.02 | 31.51 | 554,586 | +0.39(+1.25%) |
Dec 07, 2022 | 32.66 | 33.14 | 30.51 | 31.12 | 281,637 | -1.78(-5.41%) |
Dec 06, 2022 | 32.16 | 33.33 | 31.36 | 32.90 | 388,748 | +0.49(+1.51%) |
Dec 05, 2022 | 31.55 | 32.64 | 30.14 | 32.41 | 461,215 | +0.68(+2.14%) |
Dec 02, 2022 | 28.63 | 31.93 | 28.63 | 31.73 | 607,957 | +2.84(+9.83%) |
Dec 01, 2022 | 28.98 | 29.91 | 28.29 | 28.89 | 273,491 | -0.07(-0.24%) |
Nov 30, 2022 | 27.72 | 29.67 | 27.50 | 28.96 | 292,333 | +1.35(+4.89%) |
Nov 29, 2022 | 26.98 | 28.59 | 26.05 | 27.61 | 96,530 | +1.21(+4.58%) |
Nov 28, 2022 | 28.03 | 28.03 | 26.03 | 26.40 | 190,508 | -1.62(-5.78%) |
Nov 25, 2022 | 26.92 | 28.29 | 26.92 | 28.02 | 61,933 | +0.84(+3.09%) |
Nov 23, 2022 | 28.26 | 29.97 | 26.53 | 27.18 | 236,354 | -0.89(-3.17%) |
Nov 22, 2022 | 26.72 | 29.00 | 25.89 | 28.07 | 193,677 | +1.35(+5.05%) |
Nov 21, 2022 | 27.44 | 27.69 | 26.37 | 26.72 | 121,234 | -0.91(-3.29%) |
Nov 18, 2022 | 27.61 | 28.49 | 27.19 | 27.63 | 130,918 | +0.27(+0.99%) |
Nov 17, 2022 | 28.41 | 29.15 | 26.39 | 27.36 | 217,187 | -1.45(-5.03%) |
Nov 16, 2022 | 28.33 | 29.47 | 27.20 | 28.81 | 133,477 | +0.57(+2.02%) |
Nov 15, 2022 | 29.24 | 30.45 | 26.64 | 28.24 | 233,452 | -0.62(-2.15%) |
Nov 14, 2022 | 28.67 | 30.01 | 27.51 | 28.86 | 217,083 | -0.15(-0.52%) |
Nov 11, 2022 | 28.90 | 29.45 | 27.60 | 29.01 | 331,142 | +0.40(+1.40%) |
Nov 10, 2022 | 27.98 | 28.91 | 26.27 | 28.61 | 435,589 | +2.61(+10.04%) |
Nov 09, 2022 | 24.23 | 26.32 | 23.78 | 26.00 | 338,518 | +1.32(+5.35%) |
Nov 08, 2022 | 23.88 | 25.83 | 23.30 | 24.68 | 996,027 | +1.25(+5.34%) |
Nov 07, 2022 | 23.63 | 24.64 | 23.38 | 23.43 | 177,626 | -0.27(-1.14%) |
Nov 04, 2022 | 25.05 | 25.05 | 22.16 | 23.70 | 232,854 | -0.67(-2.75%) |
Nov 03, 2022 | 23.75 | 25.20 | 23.75 | 24.37 | 236,484 | -0.12(-0.49%) |
Nov 02, 2022 | 25.92 | 26.60 | 24.49 | 24.49 | 106,247 | -1.29(-5.00%) |
Nov 01, 2022 | 24.85 | 26.27 | 24.59 | 25.78 | 155,515 | +1.03(+4.16%) |
Oct 31, 2022 | 24.77 | 25.57 | 23.95 | 24.75 | 110,116 | -0.26(-1.04%) |
Oct 28, 2022 | 24.12 | 25.33 | 23.72 | 25.01 | 58,255 | +1.01(+4.21%) |
Oct 27, 2022 | 23.89 | 24.82 | 22.85 | 24.00 | 217,496 | +0.24(+1.01%) |
Oct 26, 2022 | 24.87 | 26.25 | 23.61 | 23.76 | 139,579 | -1.16(-4.65%) |
Oct 25, 2022 | 24.69 | 25.89 | 24.69 | 24.92 | 89,251 | +0.30(+1.22%) |
Oct 24, 2022 | 24.52 | 25.44 | 23.77 | 24.62 | 77,928 | +0.31(+1.28%) |
Oct 21, 2022 | 23.66 | 24.68 | 22.46 | 24.31 | 94,693 | +0.49(+2.06%) |
Oct 20, 2022 | 23.82 | 25.02 | 22.96 | 23.82 | 269,413 | -0.05(-0.21%) |
Oct 19, 2022 | 23.64 | 24.17 | 22.01 | 23.87 | 186,983 | +0.20(+0.84%) |
Oct 18, 2022 | 23.12 | 24.41 | 22.73 | 23.67 | 288,212 | +0.60(+2.60%) |
Oct 17, 2022 | 22.09 | 23.33 | 22.09 | 23.07 | 366,545 | +1.18(+5.39%) |
Oct 14, 2022 | 21.70 | 22.99 | 21.04 | 21.89 | 235,491 | +0.68(+3.21%) |
Oct 13, 2022 | 20.07 | 22.01 | 19.85 | 21.21 | 253,835 | +0.52(+2.51%) |
Oct 12, 2022 | 20.53 | 20.83 | 19.13 | 20.69 | 290,500 | +0.32(+1.57%) |
Oct 11, 2022 | 20.99 | 21.96 | 19.41 | 20.37 | 192,414 | -0.46(-2.21%) |
Oct 10, 2022 | 21.28 | 22.03 | 19.88 | 20.83 | 190,292 | -0.49(-2.30%) |
Oct 07, 2022 | 21.71 | 22.51 | 20.93 | 21.32 | 144,409 | -0.75(-3.40%) |
Oct 06, 2022 | 21.91 | 22.36 | 21.49 | 22.07 | 92,514 | +0.05(+0.23%) |
Oct 05, 2022 | 23.04 | 23.13 | 21.63 | 22.02 | 123,896 | -1.43(-6.10%) |
Oct 04, 2022 | 23.30 | 24.45 | 22.84 | 23.45 | 216,879 | +0.52(+2.27%) |
Oct 03, 2022 | 23.42 | 23.78 | 22.05 | 22.93 | 162,076 | -0.33(-1.42%) |
Sep 30, 2022 | 24.08 | 24.39 | 23.19 | 23.26 | 168,625 | -0.51(-2.15%) |
Sep 29, 2022 | 24.04 | 24.39 | 23.20 | 23.77 | 190,800 | -0.45(-1.86%) |
Sep 28, 2022 | 22.89 | 24.61 | 22.42 | 24.22 | 113,683 | +1.47(+6.46%) |
Sep 27, 2022 | 22.81 | 23.00 | 22.07 | 22.75 | 111,172 | +0.33(+1.47%) |
Sep 26, 2022 | 22.36 | 23.84 | 22.36 | 22.42 | 195,288 | -0.50(-2.18%) |
Sep 23, 2022 | 23.91 | 24.38 | 22.04 | 22.92 | 191,303 | -1.19(-4.94%) |
Sep 22, 2022 | 24.28 | 24.60 | 23.09 | 24.11 | 162,363 | -0.32(-1.31%) |
Sep 21, 2022 | 24.44 | 25.62 | 23.45 | 24.43 | 231,440 | -0.01(-0.04%) |
Sep 20, 2022 | 23.26 | 24.77 | 22.47 | 24.44 | 230,242 | +0.95(+4.04%) |
Sep 19, 2022 | 24.11 | 24.39 | 23.06 | 23.49 | 412,166 | -1.03(-4.20%) |
Sep 16, 2022 | 24.37 | 24.79 | 23.53 | 24.52 | 132,059 | -0.06(-0.24%) |
Sep 15, 2022 | 23.85 | 24.99 | 23.57 | 24.58 | 311,994 | +0.72(+3.02%) |
Sep 14, 2022 | 24.37 | 24.50 | 23.51 | 23.86 | 217,992 | -0.56(-2.29%) |
Sep 13, 2022 | 25.00 | 25.00 | 24.16 | 24.42 | 74,675 | -0.56(-2.24%) |
Sep 12, 2022 | 25.26 | 25.58 | 24.55 | 24.98 | 160,894 | -0.11(-0.44%) |
Sep 09, 2022 | 25.30 | 26.12 | 23.66 | 25.09 | 340,499 | -0.01(-0.04%) |
Sep 08, 2022 | 25.43 | 25.99 | 24.91 | 25.10 | 656,717 | -0.23(-0.91%) |
Sep 07, 2022 | 25.04 | 26.50 | 25.00 | 25.33 | 360,277 | +0.03(+0.12%) |
Sep 06, 2022 | 25.96 | 26.04 | 25.11 | 25.30 | 363,231 | -0.44(-1.71%) |
Sep 02, 2022 | 26.51 | 26.90 | 25.34 | 25.74 | 111,619 | -0.51(-1.94%) |
Sep 01, 2022 | 26.02 | 26.99 | 25.41 | 26.25 | 203,604 | -0.20(-0.76%) |
Aug 31, 2022 | 26.27 | 26.75 | 25.44 | 26.45 | 145,025 | +1.08(+4.26%) |
Aug 30, 2022 | 25.79 | 25.94 | 25.00 | 25.37 | 239,254 | +0.06(+0.24%) |
Aug 29, 2022 | 25.00 | 25.80 | 24.96 | 25.31 | 105,654 | +0.10(+0.40%) |
Aug 26, 2022 | 26.50 | 26.51 | 24.76 | 25.21 | 168,757 | -1.06(-4.04%) |
Aug 25, 2022 | 27.78 | 27.78 | 25.81 | 26.27 | 193,342 | -0.44(-1.65%) |
Aug 24, 2022 | 25.39 | 27.00 | 25.39 | 26.71 | 128,184 | +0.81(+3.13%) |
Aug 23, 2022 | 26.19 | 26.88 | 24.95 | 25.90 | 239,118 | -0.15(-0.58%) |
Aug 22, 2022 | 26.30 | 26.87 | 25.50 | 26.05 | 277,567 | -0.62(-2.32%) |
Aug 19, 2022 | 25.45 | 27.50 | 25.04 | 26.67 | 334,735 | +0.68(+2.62%) |
Aug 18, 2022 | 25.14 | 26.33 | 24.71 | 25.99 | 215,084 | +0.71(+2.81%) |
Aug 17, 2022 | 25.49 | 26.06 | 24.52 | 25.28 | 376,556 | -0.49(-1.90%) |
Aug 16, 2022 | 26.43 | 27.11 | 25.12 | 25.77 | 175,413 | -0.63(-2.39%) |
Aug 15, 2022 | 26.00 | 26.84 | 25.70 | 26.40 | 147,346 | +0.15(+0.57%) |
Aug 12, 2022 | 26.41 | 26.85 | 25.30 | 26.25 | 276,676 | +0.34(+1.31%) |
Aug 11, 2022 | 28.65 | 29.53 | 25.56 | 25.91 | 191,512 | -2.53(-8.90%) |
Aug 10, 2022 | 27.21 | 28.57 | 26.58 | 28.44 | 97,839 | +1.59(+5.92%) |
Aug 09, 2022 | 27.39 | 28.23 | 26.10 | 26.85 | 201,915 | -0.80(-2.89%) |
Aug 08, 2022 | 26.22 | 28.60 | 26.22 | 27.65 | 300,528 | +1.45(+5.53%) |
Aug 05, 2022 | 25.35 | 26.98 | 24.61 | 26.20 | 422,445 | +0.84(+3.31%) |
Aug 04, 2022 | 22.68 | 25.72 | 22.68 | 25.36 | 254,487 | +2.54(+11.13%) |
Aug 03, 2022 | 23.01 | 23.99 | 22.61 | 22.82 | 175,931 | -0.15(-0.65%) |
Aug 02, 2022 | 22.68 | 23.58 | 21.95 | 22.97 | 128,435 | +0.29(+1.28%) |
Aug 01, 2022 | 23.57 | 24.30 | 22.52 | 22.68 | 124,044 | -0.88(-3.74%) |
Jul 29, 2022 | 22.99 | 24.79 | 22.17 | 23.56 | 210,819 | +0.26(+1.14%) |
Jul 28, 2022 | 25.16 | 25.27 | 22.00 | 23.30 | 243,443 | -1.05(-4.33%) |
Jul 27, 2022 | 22.30 | 24.43 | 22.30 | 24.35 | 372,327 | +2.15(+9.68%) |
Jul 26, 2022 | 20.42 | 22.39 | 20.37 | 22.20 | 242,276 | +1.54(+7.45%) |
Jul 25, 2022 | 21.25 | 21.25 | 20.12 | 20.66 | 151,622 | -0.61(-2.87%) |
Jul 22, 2022 | 21.86 | 21.86 | 20.49 | 21.27 | 222,110 | -0.35(-1.62%) |
Jul 21, 2022 | 21.31 | 22.04 | 20.70 | 21.62 | 178,705 | +0.51(+2.42%) |
Jul 20, 2022 | 20.51 | 21.45 | 20.14 | 21.11 | 270,928 | +0.55(+2.68%) |
Jul 19, 2022 | 19.84 | 20.84 | 19.65 | 20.56 | 167,487 | +0.96(+4.90%) |
Jul 18, 2022 | 21.38 | 21.59 | 19.56 | 19.60 | 202,961 | -1.38(-6.58%) |
Jul 15, 2022 | 21.05 | 21.20 | 19.93 | 20.98 | 138,477 | +0.13(+0.62%) |
Jul 14, 2022 | 21.28 | 21.50 | 20.20 | 20.85 | 232,985 | -0.53(-2.48%) |
Jul 13, 2022 | 19.98 | 21.77 | 19.98 | 21.38 | 184,815 | +0.94(+4.60%) |
Jul 12, 2022 | 21.02 | 21.02 | 18.80 | 20.44 | 416,676 | -0.30(-1.45%) |
Jul 11, 2022 | 21.56 | 21.88 | 20.00 | 20.74 | 282,814 | -1.24(-5.64%) |
Jul 08, 2022 | 19.61 | 22.02 | 19.23 | 21.98 | 534,865 | +1.98(+9.90%) |
Jul 07, 2022 | 18.89 | 20.61 | 18.75 | 20.00 | 787,764 | +1.48(+7.99%) |
Jul 06, 2022 | 18.70 | 19.38 | 18.21 | 18.52 | 408,926 | +0.05(+0.27%) |
Jul 05, 2022 | 16.97 | 18.60 | 16.97 | 18.47 | 276,945 | +0.98(+5.60%) |
Jul 01, 2022 | 16.72 | 17.62 | 16.53 | 17.49 | 142,263 | +0.71(+4.23%) |
Jun 30, 2022 | 16.56 | 17.50 | 16.56 | 16.78 | 179,825 | -0.38(-2.21%) |
Jun 29, 2022 | 16.96 | 17.70 | 16.61 | 17.16 | 146,458 | +0.16(+0.94%) |
Jun 28, 2022 | 18.33 | 18.50 | 16.32 | 17.00 | 444,761 | -1.43(-7.76%) |
Jun 27, 2022 | 16.75 | 18.77 | 15.54 | 18.43 | 678,437 | +1.55(+9.18%) |
Jun 24, 2022 | 18.14 | 18.16 | 15.80 | 16.88 | 601,992 | +0.94(+5.90%) |
Jun 23, 2022 | 14.75 | 16.04 | 14.75 | 15.94 | 408,751 | +1.14(+7.70%) |
Jun 22, 2022 | 14.24 | 15.43 | 14.24 | 14.80 | 100,452 | +0.25(+1.72%) |
Jun 21, 2022 | 14.91 | 15.78 | 14.51 | 14.55 | 197,796 | -0.09(-0.61%) |
Jun 17, 2022 | 12.98 | 15.30 | 12.98 | 14.64 | 568,670 | +1.69(+13.05%) |
Jun 16, 2022 | 13.16 | 13.22 | 12.08 | 12.95 | 387,028 | -0.54(-4.00%) |
Jun 15, 2022 | 13.28 | 13.57 | 12.92 | 13.49 | 1,196,196 | +0.44(+3.37%) |
Jun 14, 2022 | 13.50 | 13.64 | 12.76 | 13.05 | 812,255 | -0.45(-3.33%) |
Jun 13, 2022 | 13.27 | 13.75 | 12.46 | 13.50 | 587,468 | -0.10(-0.74%) |
Jun 10, 2022 | 14.26 | 14.30 | 13.52 | 13.60 | 254,391 | -1.04(-7.10%) |
Jun 09, 2022 | 14.83 | 14.92 | 14.30 | 14.64 | 233,025 | -0.20(-1.35%) |
Jun 08, 2022 | 15.13 | 15.75 | 14.59 | 14.84 | 512,887 | -0.29(-1.92%) |
Jun 07, 2022 | 13.73 | 15.44 | 13.73 | 15.13 | 350,727 | +1.26(+9.08%) |
Jun 06, 2022 | 15.44 | 15.44 | 13.68 | 13.87 | 195,060 | -1.36(-8.93%) |
Jun 03, 2022 | 15.57 | 16.00 | 15.14 | 15.23 | 331,395 | -0.39(-2.50%) |
Jun 02, 2022 | 15.29 | 16.16 | 14.88 | 15.62 | 199,216 | +0.37(+2.43%) |
Jun 01, 2022 | 16.04 | 16.04 | 14.90 | 15.25 | 211,008 | -0.74(-4.63%) |
May 31, 2022 | 15.83 | 16.64 | 15.70 | 15.99 | 261,890 | +0.06(+0.38%) |
May 27, 2022 | 15.00 | 16.13 | 14.43 | 15.93 | 578,898 | +0.93(+6.20%) |
May 26, 2022 | 15.59 | 16.22 | 14.95 | 15.00 | 739,829 | -0.73(-4.64%) |
May 25, 2022 | 16.48 | 16.97 | 15.20 | 15.73 | 604,667 | -0.89(-5.35%) |
May 24, 2022 | 17.10 | 17.60 | 16.39 | 16.62 | 265,433 | -0.70(-4.04%) |
May 23, 2022 | 17.34 | 17.93 | 17.00 | 17.32 | 311,060 | +0.02(+0.12%) |
May 20, 2022 | 17.07 | 17.89 | 16.40 | 17.30 | 332,787 | +0.28(+1.65%) |
May 19, 2022 | 17.19 | 17.69 | 16.75 | 17.02 | 905,026 | -0.34(-1.96%) |
May 18, 2022 | 17.80 | 19.26 | 17.15 | 17.36 | 771,507 | -0.92(-5.03%) |
May 17, 2022 | 17.29 | 18.50 | 17.26 | 18.28 | 597,081 | +1.18(+6.90%) |
May 16, 2022 | 17.19 | 17.88 | 16.75 | 17.10 | 294,558 | -0.25(-1.44%) |
May 13, 2022 | 17.12 | 18.30 | 16.82 | 17.35 | 418,276 | +0.71(+4.27%) |
May 12, 2022 | 16.49 | 17.32 | 16.08 | 16.64 | 506,139 | +0.05(+0.30%) |
May 11, 2022 | 17.43 | 18.43 | 16.39 | 16.59 | 640,610 | -1.15(-6.48%) |
May 10, 2022 | 18.58 | 19.36 | 17.45 | 17.74 | 589,722 | -0.41(-2.26%) |
May 09, 2022 | 20.04 | 20.36 | 17.94 | 18.15 | 628,122 | -2.29(-11.20%) |
May 06, 2022 | 21.23 | 21.60 | 19.99 | 20.44 | 708,533 | -1.20(-5.55%) |
May 05, 2022 | 22.95 | 22.95 | 21.20 | 21.64 | 484,372 | -1.28(-5.58%) |
May 04, 2022 | 23.73 | 24.00 | 21.88 | 22.92 | 1,764,812 | -0.56(-2.39%) |
May 03, 2022 | 24.09 | 24.73 | 23.24 | 23.48 | 368,245 | -0.40(-1.68%) |