Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.77 | 21.83 | 20.51 | 21.04 | 262,699 | +0.21(+1.01%) |
Apr 27, 2023 | 21.26 | 21.28 | 20.22 | 20.83 | 248,237 | -0.11(-0.53%) |
Apr 26, 2023 | 20.48 | 21.03 | 20.15 | 20.94 | 234,966 | +0.30(+1.45%) |
Apr 25, 2023 | 21.74 | 21.74 | 20.54 | 20.64 | 508,889 | -1.50(-6.78%) |
Apr 24, 2023 | 22.31 | 22.80 | 22.00 | 22.14 | 536,677 | -0.32(-1.42%) |
Apr 21, 2023 | 21.41 | 22.64 | 21.21 | 22.46 | 385,605 | +1.11(+5.20%) |
Apr 20, 2023 | 20.87 | 21.84 | 20.65 | 21.35 | 412,167 | +0.11(+0.52%) |
Apr 19, 2023 | 20.19 | 21.28 | 20.00 | 21.24 | 241,091 | +0.84(+4.12%) |
Apr 18, 2023 | 20.54 | 20.72 | 20.08 | 20.40 | 266,377 | +0.02(+0.10%) |
Apr 17, 2023 | 20.14 | 20.39 | 19.76 | 20.38 | 247,034 | +0.50(+2.52%) |
Apr 14, 2023 | 21.12 | 21.12 | 19.70 | 19.88 | 377,628 | -1.14(-5.42%) |
Apr 13, 2023 | 20.48 | 21.44 | 19.76 | 21.02 | 656,449 | +0.75(+3.70%) |
Apr 12, 2023 | 20.99 | 21.44 | 20.07 | 20.27 | 325,303 | -0.31(-1.51%) |
Apr 11, 2023 | 21.40 | 22.28 | 20.27 | 20.58 | 460,578 | -0.66(-3.11%) |
Apr 10, 2023 | 20.95 | 21.27 | 19.81 | 21.24 | 426,614 | +0.16(+0.76%) |
Apr 06, 2023 | 21.02 | 21.46 | 20.73 | 21.08 | 264,495 | -0.01(-0.05%) |
Apr 05, 2023 | 22.55 | 22.63 | 20.77 | 21.09 | 324,433 | -1.62(-7.13%) |
Apr 04, 2023 | 23.37 | 23.78 | 22.52 | 22.71 | 259,275 | -0.45(-1.94%) |
Apr 03, 2023 | 23.77 | 23.88 | 22.70 | 23.16 | 208,327 | -0.84(-3.50%) |
Mar 31, 2023 | 22.82 | 24.30 | 22.75 | 24.00 | 312,755 | +1.41(+6.24%) |
Mar 30, 2023 | 23.07 | 23.13 | 22.36 | 22.59 | 237,473 | -0.16(-0.70%) |
Mar 29, 2023 | 22.06 | 22.78 | 21.76 | 22.75 | 211,529 | +1.26(+5.86%) |
Mar 28, 2023 | 22.17 | 22.54 | 21.41 | 21.49 | 244,011 | -0.98(-4.36%) |
Mar 27, 2023 | 23.17 | 23.18 | 22.16 | 22.47 | 230,665 | -0.26(-1.14%) |
Mar 24, 2023 | 21.34 | 22.79 | 20.77 | 22.73 | 302,040 | +1.07(+4.94%) |
Mar 23, 2023 | 21.88 | 22.14 | 21.16 | 21.66 | 323,839 | +0.04(+0.19%) |
Mar 22, 2023 | 23.06 | 23.06 | 21.56 | 21.62 | 298,027 | -1.49(-6.45%) |
Mar 21, 2023 | 22.92 | 23.62 | 22.73 | 23.11 | 329,296 | +0.82(+3.68%) |
Mar 20, 2023 | 21.61 | 22.45 | 21.16 | 22.29 | 401,545 | +0.68(+3.15%) |
Mar 17, 2023 | 22.57 | 22.68 | 20.99 | 21.61 | 668,272 | -1.27(-5.55%) |
Mar 16, 2023 | 21.00 | 23.05 | 20.85 | 22.88 | 393,864 | +1.75(+8.28%) |
Mar 15, 2023 | 20.73 | 21.20 | 20.17 | 21.13 | 283,184 | -0.38(-1.77%) |
Mar 14, 2023 | 20.95 | 22.02 | 20.71 | 21.51 | 517,897 | +1.38(+6.86%) |
Mar 13, 2023 | 18.79 | 20.80 | 18.72 | 20.13 | 397,295 | +0.95(+4.95%) |
Mar 10, 2023 | 21.32 | 21.57 | 17.96 | 19.18 | 782,181 | -2.38(-11.04%) |
Mar 09, 2023 | 22.74 | 23.56 | 21.29 | 21.56 | 343,796 | -1.25(-5.48%) |
Mar 08, 2023 | 22.32 | 23.03 | 21.84 | 22.81 | 213,640 | +0.51(+2.29%) |
Mar 07, 2023 | 22.25 | 22.84 | 22.03 | 22.30 | 231,177 | +0.03(+0.13%) |
Mar 06, 2023 | 23.51 | 23.71 | 22.08 | 22.27 | 279,633 | -1.19(-5.07%) |
Mar 03, 2023 | 22.74 | 23.75 | 22.36 | 23.46 | 309,438 | +0.98(+4.36%) |
Mar 02, 2023 | 21.94 | 22.55 | 21.35 | 22.48 | 257,061 | +0.45(+2.04%) |
Mar 01, 2023 | 21.67 | 22.28 | 21.55 | 22.03 | 233,533 | +0.37(+1.71%) |
Feb 28, 2023 | 21.77 | 22.10 | 21.20 | 21.66 | 421,432 | -0.17(-0.78%) |
Feb 27, 2023 | 22.79 | 23.45 | 21.65 | 21.83 | 483,520 | -0.58(-2.59%) |
Feb 24, 2023 | 23.98 | 24.42 | 22.28 | 22.41 | 888,389 | +1.81(+8.79%) |
Feb 23, 2023 | 20.10 | 20.78 | 19.89 | 20.60 | 524,235 | +0.89(+4.52%) |
Feb 22, 2023 | 19.66 | 19.86 | 19.23 | 19.71 | 365,535 | +0.03(+0.15%) |
Feb 21, 2023 | 20.18 | 20.56 | 19.59 | 19.68 | 440,759 | -1.35(-6.42%) |
Feb 17, 2023 | 21.21 | 21.27 | 20.65 | 21.03 | 222,186 | -0.27(-1.27%) |
Feb 16, 2023 | 21.53 | 22.13 | 21.28 | 21.30 | 257,768 | -0.85(-3.84%) |
Feb 15, 2023 | 20.61 | 22.16 | 20.47 | 22.15 | 377,804 | +1.42(+6.85%) |
Feb 14, 2023 | 21.16 | 21.50 | 20.30 | 20.73 | 300,682 | -0.72(-3.36%) |
Feb 13, 2023 | 20.44 | 21.45 | 20.09 | 21.45 | 298,913 | +0.94(+4.58%) |
Feb 10, 2023 | 20.57 | 21.05 | 20.12 | 20.51 | 476,621 | -0.23(-1.11%) |
Feb 09, 2023 | 22.88 | 22.95 | 20.65 | 20.74 | 613,219 | -1.83(-8.11%) |
Feb 08, 2023 | 23.84 | 24.10 | 22.53 | 22.57 | 371,887 | -1.53(-6.35%) |
Feb 07, 2023 | 23.96 | 24.27 | 23.15 | 24.10 | 282,089 | +0.07(+0.29%) |
Feb 06, 2023 | 24.73 | 25.22 | 23.95 | 24.03 | 356,311 | -1.21(-4.79%) |
Feb 03, 2023 | 25.06 | 25.99 | 24.98 | 25.24 | 394,049 | -0.62(-2.40%) |
Feb 02, 2023 | 23.13 | 26.00 | 23.13 | 25.86 | 692,891 | +3.39(+15.09%) |
Feb 01, 2023 | 22.98 | 23.06 | 21.53 | 22.47 | 356,765 | -0.36(-1.58%) |
Jan 31, 2023 | 22.09 | 23.21 | 21.98 | 22.83 | 354,721 | +0.92(+4.20%) |
Jan 30, 2023 | 22.62 | 23.09 | 21.35 | 21.91 | 358,966 | -1.16(-5.03%) |
Jan 27, 2023 | 22.39 | 23.27 | 22.21 | 23.07 | 452,821 | +0.57(+2.53%) |
Jan 26, 2023 | 22.40 | 22.68 | 22.05 | 22.50 | 397,673 | +0.38(+1.72%) |
Jan 25, 2023 | 23.22 | 23.54 | 22.06 | 22.12 | 505,288 | -1.61(-6.78%) |
Jan 24, 2023 | 23.01 | 24.54 | 23.01 | 23.73 | 678,823 | +0.60(+2.59%) |
Jan 23, 2023 | 21.91 | 23.17 | 21.65 | 23.13 | 502,567 | +1.38(+6.34%) |
Jan 20, 2023 | 21.85 | 21.85 | 21.14 | 21.75 | 437,461 | +0.12(+0.55%) |
Jan 19, 2023 | 22.31 | 22.61 | 21.20 | 21.63 | 548,437 | -0.96(-4.25%) |
Jan 18, 2023 | 23.51 | 23.81 | 22.40 | 22.59 | 713,759 | -0.27(-1.20%) |
Jan 17, 2023 | 20.78 | 23.12 | 20.32 | 22.86 | 919,064 | +2.04(+9.77%) |
Jan 13, 2023 | 20.18 | 21.02 | 20.05 | 20.83 | 427,670 | +0.34(+1.66%) |
Jan 12, 2023 | 20.42 | 20.55 | 19.34 | 20.49 | 334,793 | +0.29(+1.44%) |
Jan 11, 2023 | 19.77 | 20.40 | 19.24 | 20.20 | 358,749 | +0.61(+3.11%) |
Jan 10, 2023 | 19.15 | 19.93 | 18.91 | 19.59 | 570,462 | +0.29(+1.50%) |
Jan 09, 2023 | 18.99 | 19.99 | 18.83 | 19.30 | 347,931 | +0.90(+4.89%) |
Jan 06, 2023 | 18.69 | 19.27 | 18.20 | 18.40 | 445,671 | -0.32(-1.71%) |
Jan 05, 2023 | 18.61 | 18.79 | 18.03 | 18.72 | 517,568 | -0.21(-1.11%) |
Jan 04, 2023 | 17.81 | 19.12 | 17.54 | 18.93 | 354,215 | +1.51(+8.67%) |
Jan 03, 2023 | 17.89 | 18.39 | 17.25 | 17.42 | 387,991 | +0.07(+0.40%) |
Dec 30, 2022 | 17.39 | 17.67 | 17.01 | 17.35 | 550,880 | -0.29(-1.64%) |
Dec 29, 2022 | 16.25 | 18.11 | 16.07 | 17.64 | 436,808 | +1.67(+10.46%) |
Dec 28, 2022 | 16.42 | 16.71 | 15.88 | 15.97 | 262,676 | -0.46(-2.80%) |
Dec 27, 2022 | 16.40 | 16.61 | 15.63 | 16.43 | 438,298 | +0.03(+0.18%) |
Dec 23, 2022 | 17.13 | 17.13 | 16.07 | 16.40 | 304,783 | -0.82(-4.76%) |
Dec 22, 2022 | 16.77 | 17.23 | 16.24 | 17.22 | 392,245 | +0.15(+0.88%) |
Dec 21, 2022 | 17.14 | 17.65 | 16.79 | 17.07 | 618,607 | +0.21(+1.25%) |
Dec 20, 2022 | 16.61 | 16.93 | 16.12 | 16.86 | 359,921 | +0.08(+0.48%) |
Dec 19, 2022 | 17.65 | 17.68 | 16.55 | 16.78 | 573,967 | -0.94(-5.30%) |
Dec 16, 2022 | 17.34 | 17.81 | 16.97 | 17.72 | 634,697 | +0.04(+0.23%) |
Dec 15, 2022 | 17.74 | 18.10 | 17.57 | 17.68 | 403,261 | -0.61(-3.34%) |
Dec 14, 2022 | 17.81 | 18.62 | 17.46 | 18.29 | 478,515 | +0.45(+2.52%) |
Dec 13, 2022 | 18.46 | 19.16 | 17.69 | 17.84 | 370,092 | +0.71(+4.14%) |
Dec 12, 2022 | 16.81 | 17.19 | 16.54 | 17.13 | 384,273 | +0.30(+1.78%) |
Dec 09, 2022 | 17.47 | 17.88 | 16.80 | 16.83 | 288,256 | -0.83(-4.70%) |
Dec 08, 2022 | 17.40 | 18.04 | 16.90 | 17.66 | 400,981 | +0.47(+2.73%) |
Dec 07, 2022 | 17.57 | 17.66 | 17.13 | 17.19 | 367,801 | -0.55(-3.10%) |
Dec 06, 2022 | 18.10 | 18.35 | 17.56 | 17.74 | 495,487 | -0.46(-2.53%) |
Dec 05, 2022 | 19.72 | 19.72 | 18.03 | 18.20 | 470,228 | -1.79(-8.95%) |
Dec 02, 2022 | 19.41 | 20.02 | 19.12 | 19.99 | 300,366 | +0.11(+0.55%) |
Dec 01, 2022 | 19.85 | 20.41 | 19.46 | 19.88 | 435,715 | +0.13(+0.66%) |
Nov 30, 2022 | 18.50 | 19.77 | 17.59 | 19.75 | 678,712 | +1.29(+6.99%) |
Nov 29, 2022 | 18.61 | 19.07 | 18.20 | 18.46 | 344,830 | +0.01(+0.05%) |
Nov 28, 2022 | 18.61 | 19.31 | 18.23 | 18.45 | 347,986 | -0.40(-2.12%) |
Nov 25, 2022 | 18.84 | 19.11 | 18.43 | 18.85 | 135,397 | -0.12(-0.63%) |
Nov 23, 2022 | 17.86 | 19.24 | 17.44 | 18.97 | 370,159 | +1.15(+6.45%) |
Nov 22, 2022 | 19.01 | 19.11 | 17.62 | 17.82 | 505,424 | -1.11(-5.86%) |
Nov 21, 2022 | 18.27 | 19.36 | 18.24 | 18.93 | 372,824 | +0.38(+2.05%) |
Nov 18, 2022 | 19.21 | 19.21 | 17.87 | 18.55 | 366,081 | +0.01(+0.05%) |
Nov 17, 2022 | 19.44 | 19.44 | 18.19 | 18.54 | 596,423 | -1.62(-8.04%) |
Nov 16, 2022 | 20.83 | 21.61 | 19.45 | 20.16 | 624,379 | -1.08(-5.08%) |
Nov 15, 2022 | 20.86 | 21.96 | 20.39 | 21.24 | 473,381 | +1.23(+6.15%) |
Nov 14, 2022 | 21.42 | 21.91 | 19.96 | 20.01 | 510,061 | -1.68(-7.75%) |
Nov 11, 2022 | 19.78 | 22.23 | 19.60 | 21.69 | 676,507 | +1.58(+7.86%) |
Nov 10, 2022 | 16.88 | 20.44 | 16.74 | 20.11 | 1,144,693 | +4.28(+27.04%) |
Nov 09, 2022 | 17.36 | 17.36 | 15.79 | 15.83 | 1,136,654 | -1.67(-9.54%) |
Nov 08, 2022 | 17.60 | 18.43 | 16.92 | 17.50 | 930,682 | +0.12(+0.69%) |
Nov 07, 2022 | 18.25 | 18.25 | 16.22 | 17.38 | 1,480,551 | -0.62(-3.44%) |
Nov 04, 2022 | 21.00 | 21.34 | 17.99 | 18.00 | 3,060,600 | -8.49(-32.05%) |
Nov 03, 2022 | 26.76 | 27.47 | 25.89 | 26.49 | 823,124 | -0.71(-2.61%) |
Nov 02, 2022 | 27.72 | 27.20 | 640,334 | -0.66(-2.37%) | ||
Nov 01, 2022 | 28.47 | 28.52 | 27.18 | 27.86 | 391,100 | +0.10(+0.36%) |
Oct 31, 2022 | 28.72 | 29.18 | 27.38 | 27.76 | 397,630 | -1.21(-4.18%) |
Oct 28, 2022 | 28.60 | 29.56 | 28.27 | 28.97 | 360,819 | +0.05(+0.17%) |
Oct 27, 2022 | 29.32 | 29.98 | 28.18 | 28.92 | 552,261 | -0.16(-0.55%) |
Oct 26, 2022 | 26.41 | 29.53 | 26.23 | 29.08 | 1,007,844 | +2.76(+10.49%) |
Oct 25, 2022 | 24.62 | 26.91 | 24.62 | 26.32 | 409,646 | +1.95(+8.00%) |
Oct 24, 2022 | 24.60 | 24.84 | 23.76 | 24.37 | 263,909 | -0.13(-0.53%) |
Oct 21, 2022 | 23.73 | 24.72 | 22.78 | 24.50 | 378,258 | +0.83(+3.51%) |
Oct 20, 2022 | 22.96 | 24.59 | 22.96 | 23.67 | 370,650 | +0.64(+2.78%) |
Oct 19, 2022 | 23.69 | 23.69 | 21.94 | 23.03 | 404,614 | -1.19(-4.91%) |
Oct 18, 2022 | 25.54 | 26.11 | 23.76 | 24.22 | 400,884 | -0.37(-1.50%) |
Oct 17, 2022 | 25.32 | 25.89 | 24.55 | 24.59 | 417,253 | +0.44(+1.82%) |
Oct 14, 2022 | 25.88 | 26.40 | 24.14 | 24.15 | 323,222 | -1.16(-4.58%) |
Oct 13, 2022 | 23.99 | 25.45 | 23.36 | 25.31 | 395,932 | +0.22(+0.88%) |
Oct 12, 2022 | 24.02 | 25.20 | 23.39 | 25.09 | 284,573 | +1.26(+5.29%) |
Oct 11, 2022 | 24.04 | 24.52 | 23.06 | 23.83 | 431,780 | -0.35(-1.45%) |
Oct 10, 2022 | 25.27 | 25.27 | 23.99 | 24.18 | 322,836 | -1.05(-4.16%) |
Oct 07, 2022 | 26.30 | 26.75 | 25.21 | 25.23 | 510,938 | -1.84(-6.80%) |
Oct 06, 2022 | 27.19 | 28.10 | 26.93 | 27.07 | 431,497 | -0.13(-0.48%) |
Oct 05, 2022 | 25.66 | 27.25 | 25.29 | 27.20 | 404,644 | +0.79(+2.99%) |
Oct 04, 2022 | 25.30 | 26.46 | 25.02 | 26.41 | 666,070 | +2.06(+8.46%) |
Oct 03, 2022 | 24.86 | 24.93 | 23.36 | 24.35 | 727,231 | -0.01(-0.04%) |
Sep 30, 2022 | 24.34 | 25.37 | 23.88 | 24.36 | 588,876 | +0.26(+1.08%) |
Sep 29, 2022 | 24.20 | 24.63 | 23.16 | 24.10 | 523,567 | -0.68(-2.74%) |
Sep 28, 2022 | 24.40 | 25.02 | 24.32 | 24.78 | 733,474 | +0.61(+2.52%) |
Sep 27, 2022 | 24.68 | 24.79 | 23.56 | 24.17 | 619,472 | +0.21(+0.88%) |
Sep 26, 2022 | 24.89 | 26.02 | 23.73 | 23.96 | 618,708 | -1.21(-4.81%) |
Sep 23, 2022 | 26.86 | 27.03 | 24.61 | 25.17 | 571,726 | -2.03(-7.46%) |
Sep 22, 2022 | 27.82 | 27.82 | 26.97 | 27.20 | 478,979 | -0.84(-3.00%) |
Sep 21, 2022 | 28.67 | 29.27 | 27.90 | 28.04 | 314,461 | -0.35(-1.23%) |
Sep 20, 2022 | 28.60 | 29.16 | 28.19 | 28.39 | 252,361 | -0.78(-2.67%) |
Sep 19, 2022 | 29.13 | 29.31 | 28.20 | 29.17 | 322,005 | -0.34(-1.15%) |
Sep 16, 2022 | 30.77 | 30.77 | 28.44 | 29.51 | 1,614,777 | -2.30(-7.23%) |
Sep 15, 2022 | 31.90 | 32.98 | 31.64 | 31.81 | 546,449 | -0.43(-1.33%) |
Sep 14, 2022 | 31.09 | 32.27 | 30.75 | 32.24 | 666,422 | +1.16(+3.73%) |
Sep 13, 2022 | 32.01 | 32.67 | 30.09 | 31.08 | 928,507 | -2.88(-8.48%) |
Sep 12, 2022 | 34.51 | 34.58 | 33.19 | 33.96 | 427,745 | -0.40(-1.16%) |
Sep 09, 2022 | 33.75 | 34.94 | 33.60 | 34.36 | 303,936 | +1.34(+4.06%) |
Sep 08, 2022 | 31.21 | 33.30 | 31.11 | 33.02 | 215,784 | +1.19(+3.74%) |
Sep 07, 2022 | 31.16 | 32.01 | 30.31 | 31.83 | 270,336 | +0.99(+3.21%) |
Sep 06, 2022 | 31.22 | 31.26 | 29.84 | 30.84 | 335,447 | -0.12(-0.39%) |
Sep 02, 2022 | 33.06 | 33.08 | 30.23 | 30.96 | 489,721 | -1.29(-4.00%) |
Sep 01, 2022 | 32.02 | 33.13 | 31.16 | 32.25 | 582,147 | -0.41(-1.26%) |
Aug 31, 2022 | 33.36 | 33.77 | 32.36 | 32.66 | 293,336 | -0.36(-1.09%) |
Aug 30, 2022 | 36.35 | 36.97 | 32.64 | 33.02 | 511,088 | -3.00(-8.33%) |
Aug 29, 2022 | 37.02 | 37.31 | 35.90 | 36.02 | 297,062 | -1.63(-4.33%) |
Aug 26, 2022 | 39.99 | 39.99 | 37.27 | 37.65 | 170,693 | -2.26(-5.66%) |
Aug 25, 2022 | 38.45 | 39.99 | 38.10 | 39.91 | 319,190 | +1.91(+5.03%) |
Aug 24, 2022 | 36.04 | 38.10 | 36.04 | 38.00 | 526,440 | +2.00(+5.56%) |
Aug 23, 2022 | 37.07 | 37.07 | 35.72 | 36.00 | 348,731 | -0.86(-2.33%) |
Aug 22, 2022 | 37.89 | 38.48 | 36.59 | 36.86 | 325,127 | -2.00(-5.15%) |
Aug 19, 2022 | 40.84 | 40.90 | 38.73 | 38.86 | 306,380 | -2.50(-6.04%) |
Aug 18, 2022 | 41.09 | 41.70 | 40.35 | 41.36 | 304,286 | +0.52(+1.27%) |
Aug 17, 2022 | 42.99 | 43.81 | 40.05 | 40.84 | 423,893 | -2.66(-6.11%) |
Aug 16, 2022 | 44.41 | 44.90 | 42.31 | 43.50 | 226,450 | -1.51(-3.35%) |
Aug 15, 2022 | 44.76 | 45.33 | 43.86 | 45.01 | 364,426 | +0.01(+0.02%) |
Aug 12, 2022 | 43.91 | 45.36 | 43.64 | 45.00 | 452,020 | +1.40(+3.21%) |
Aug 11, 2022 | 42.09 | 45.32 | 42.09 | 43.60 | 493,684 | +1.97(+4.73%) |
Aug 10, 2022 | 39.93 | 41.77 | 39.52 | 41.63 | 555,753 | +2.83(+7.29%) |
Aug 09, 2022 | 41.77 | 41.77 | 38.69 | 38.80 | 377,786 | -3.29(-7.82%) |
Aug 08, 2022 | 39.39 | 42.56 | 39.02 | 42.09 | 578,090 | +2.69(+6.83%) |
Aug 05, 2022 | 35.88 | 39.48 | 35.01 | 39.40 | 483,255 | +2.47(+6.69%) |
Aug 04, 2022 | 36.95 | 37.77 | 36.58 | 36.93 | 507,063 | +0.04(+0.11%) |
Aug 03, 2022 | 37.33 | 37.69 | 36.75 | 36.89 | 271,193 | +0.14(+0.38%) |
Aug 02, 2022 | 36.46 | 37.57 | 36.46 | 36.75 | 281,670 | -0.20(-0.54%) |
Aug 01, 2022 | 36.74 | 37.93 | 36.41 | 36.95 | 358,314 | -0.25(-0.67%) |
Jul 29, 2022 | 36.99 | 37.38 | 36.57 | 37.20 | 337,358 | -0.05(-0.13%) |
Jul 28, 2022 | 36.37 | 37.40 | 35.37 | 37.25 | 366,141 | +1.05(+2.90%) |
Jul 27, 2022 | 36.63 | 36.96 | 35.77 | 36.20 | 294,505 | +0.19(+0.53%) |
Jul 26, 2022 | 35.60 | 36.28 | 34.83 | 36.01 | 172,778 | +0.11(+0.31%) |
Jul 25, 2022 | 35.96 | 36.86 | 35.34 | 35.90 | 235,318 | -0.38(-1.05%) |
Jul 22, 2022 | 37.68 | 37.68 | 35.48 | 36.28 | 279,094 | -1.15(-3.07%) |
Jul 21, 2022 | 36.32 | 37.48 | 35.37 | 37.43 | 272,479 | +1.13(+3.11%) |
Jul 20, 2022 | 34.00 | 36.54 | 33.82 | 36.30 | 407,306 | +2.43(+7.17%) |
Jul 19, 2022 | 31.98 | 33.97 | 31.68 | 33.87 | 282,504 | +2.44(+7.76%) |
Jul 18, 2022 | 32.33 | 33.29 | 31.36 | 31.43 | 261,149 | -0.25(-0.79%) |
Jul 15, 2022 | 31.65 | 31.95 | 30.48 | 31.68 | 493,707 | +0.34(+1.08%) |
Jul 14, 2022 | 32.75 | 32.75 | 31.16 | 31.34 | 328,363 | -1.66(-5.03%) |
Jul 13, 2022 | 33.72 | 34.65 | 32.89 | 33.00 | 406,410 | -1.45(-4.21%) |
Jul 12, 2022 | 34.78 | 34.98 | 33.82 | 34.45 | 285,072 | -0.05(-0.14%) |
Jul 11, 2022 | 35.71 | 36.28 | 34.37 | 34.50 | 337,421 | -1.84(-5.06%) |
Jul 08, 2022 | 34.69 | 36.92 | 34.69 | 36.34 | 365,126 | +1.16(+3.30%) |
Jul 07, 2022 | 34.01 | 35.41 | 33.54 | 35.18 | 405,594 | +1.07(+3.14%) |
Jul 06, 2022 | 33.92 | 34.53 | 32.80 | 34.11 | 454,523 | +0.14(+0.41%) |
Jul 05, 2022 | 31.16 | 34.10 | 30.94 | 33.97 | 475,920 | +2.43(+7.70%) |
Jul 01, 2022 | 30.86 | 32.67 | 30.78 | 31.54 | 391,017 | +0.56(+1.81%) |
Jun 30, 2022 | 31.00 | 31.89 | 29.99 | 30.98 | 488,510 | -0.63(-1.99%) |
Jun 29, 2022 | 29.52 | 31.70 | 28.73 | 31.61 | 577,908 | +1.88(+6.32%) |
Jun 28, 2022 | 29.59 | 30.38 | 29.22 | 29.73 | 363,650 | +0.05(+0.17%) |
Jun 27, 2022 | 31.24 | 31.24 | 29.41 | 29.68 | 398,994 | -1.43(-4.60%) |
Jun 24, 2022 | 30.00 | 31.24 | 29.51 | 31.11 | 1,205,222 | +1.39(+4.68%) |
Jun 23, 2022 | 27.67 | 29.78 | 27.67 | 29.72 | 373,961 | +2.25(+8.19%) |
Jun 22, 2022 | 26.55 | 28.60 | 26.55 | 27.47 | 602,701 | +0.31(+1.14%) |
Jun 21, 2022 | 27.01 | 27.92 | 26.83 | 27.16 | 565,867 | +0.59(+2.22%) |
Jun 17, 2022 | 26.28 | 27.77 | 25.83 | 26.57 | 876,978 | +0.79(+3.06%) |
Jun 16, 2022 | 25.38 | 25.93 | 24.46 | 25.78 | 610,053 | -0.70(-2.64%) |
Jun 15, 2022 | 25.04 | 26.80 | 25.04 | 26.48 | 555,999 | +1.75(+7.08%) |
Jun 14, 2022 | 24.30 | 25.22 | 23.48 | 24.73 | 511,396 | +0.65(+2.70%) |
Jun 13, 2022 | 23.43 | 24.35 | 23.27 | 24.08 | 566,668 | -0.78(-3.14%) |
Jun 10, 2022 | 25.44 | 25.91 | 24.56 | 24.86 | 308,789 | -1.41(-5.37%) |
Jun 09, 2022 | 27.13 | 27.26 | 26.27 | 26.27 | 448,560 | -1.37(-4.96%) |
Jun 08, 2022 | 25.90 | 27.69 | 25.90 | 27.64 | 363,905 | +1.41(+5.38%) |
Jun 07, 2022 | 24.62 | 26.44 | 24.41 | 26.23 | 355,550 | +1.22(+4.88%) |
Jun 06, 2022 | 25.55 | 26.15 | 24.40 | 25.01 | 312,322 | -0.23(-0.91%) |
Jun 03, 2022 | 26.31 | 26.31 | 24.70 | 25.24 | 272,370 | -1.53(-5.72%) |
Jun 02, 2022 | 24.61 | 27.33 | 23.66 | 26.77 | 424,872 | +2.20(+8.95%) |
Jun 01, 2022 | 25.50 | 25.74 | 23.73 | 24.57 | 523,439 | -0.88(-3.46%) |
May 31, 2022 | 25.83 | 26.58 | 24.77 | 25.45 | 706,852 | -0.77(-2.94%) |
May 27, 2022 | 23.33 | 26.34 | 23.33 | 26.22 | 427,698 | +3.13(+13.56%) |
May 26, 2022 | 22.24 | 23.27 | 21.95 | 23.09 | 259,324 | +0.92(+4.15%) |
May 25, 2022 | 21.67 | 22.42 | 21.50 | 22.17 | 302,701 | +0.31(+1.42%) |
May 24, 2022 | 22.90 | 22.90 | 21.31 | 21.86 | 262,208 | -1.54(-6.58%) |
May 23, 2022 | 23.55 | 23.73 | 22.75 | 23.40 | 288,009 | +0.13(+0.56%) |
May 20, 2022 | 23.84 | 23.90 | 22.08 | 23.27 | 409,593 | +0.01(+0.04%) |
May 19, 2022 | 22.91 | 23.84 | 22.74 | 23.26 | 340,986 | +0.24(+1.04%) |
May 18, 2022 | 24.70 | 25.23 | 22.49 | 23.02 | 372,060 | -2.17(-8.61%) |
May 17, 2022 | 24.28 | 25.25 | 23.85 | 25.19 | 428,846 | +1.50(+6.33%) |
May 16, 2022 | 24.26 | 24.82 | 23.53 | 23.69 | 335,187 | -0.79(-3.23%) |
May 13, 2022 | 23.22 | 24.67 | 23.06 | 24.48 | 955,340 | +1.98(+8.80%) |
May 12, 2022 | 20.14 | 22.56 | 19.82 | 22.50 | 709,412 | +2.12(+10.40%) |
May 11, 2022 | 21.98 | 22.48 | 20.24 | 20.38 | 590,127 | -1.81(-8.16%) |
May 10, 2022 | 22.97 | 23.40 | 21.25 | 22.19 | 675,087 | -0.26(-1.16%) |
May 09, 2022 | 22.87 | 23.78 | 22.04 | 22.45 | 677,406 | -1.33(-5.59%) |
May 06, 2022 | 24.97 | 25.09 | 22.93 | 23.78 | 772,745 | -0.39(-1.61%) |
May 05, 2022 | 25.30 | 26.50 | 23.44 | 24.17 | 756,776 | -1.81(-6.97%) |
May 04, 2022 | 24.44 | 26.31 | 23.85 | 25.98 | 649,513 | +1.39(+5.65%) |
May 03, 2022 | 23.39 | 24.79 | 23.05 | 24.59 | 722,633 | +1.15(+4.91%) |