Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.08 | 10.38 | 9.985 | 10.05 | 88,473 | -0.11(-1.08%) |
Apr 27, 2023 | 10.23 | 10.23 | 9.925 | 10.16 | 104,566 | +0.01(+0.10%) |
Apr 26, 2023 | 10.14 | 10.37 | 10.08 | 10.15 | 111,963 | +0.01(+0.10%) |
Apr 25, 2023 | 10.06 | 10.22 | 9.980 | 10.14 | 129,970 | -0.05(-0.49%) |
Apr 24, 2023 | 10.16 | 10.42 | 10.07 | 10.19 | 136,449 | +0.06(+0.59%) |
Apr 21, 2023 | 9.990 | 10.15 | 9.950 | 10.13 | 199,371 | +0.13(+1.30%) |
Apr 20, 2023 | 10.00 | 10.21 | 9.920 | 10.00 | 267,203 | -0.11(-1.09%) |
Apr 19, 2023 | 10.08 | 10.25 | 9.952 | 10.11 | 190,276 | +0.01(+0.10%) |
Apr 18, 2023 | 10.55 | 10.65 | 9.970 | 10.10 | 231,709 | -0.36(-3.44%) |
Apr 17, 2023 | 10.14 | 10.57 | 10.11 | 10.46 | 314,451 | +0.30(+2.95%) |
Apr 14, 2023 | 10.11 | 10.36 | 9.971 | 10.16 | 194,168 | +0.03(+0.30%) |
Apr 13, 2023 | 9.850 | 10.23 | 9.820 | 10.13 | 126,854 | +0.34(+3.47%) |
Apr 12, 2023 | 9.800 | 9.870 | 9.640 | 9.790 | 146,561 | +0.14(+1.45%) |
Apr 11, 2023 | 9.800 | 9.800 | 9.450 | 9.650 | 163,367 | -0.09(-0.92%) |
Apr 10, 2023 | 9.840 | 10.44 | 9.700 | 9.740 | 133,287 | -0.23(-2.31%) |
Apr 06, 2023 | 9.840 | 10.11 | 9.650 | 9.970 | 94,416 | +0.11(+1.12%) |
Apr 05, 2023 | 9.840 | 9.965 | 9.790 | 9.860 | 130,636 | -0.03(-0.30%) |
Apr 04, 2023 | 10.33 | 10.33 | 9.720 | 9.890 | 141,039 | -0.40(-3.89%) |
Apr 03, 2023 | 10.03 | 10.44 | 10.03 | 10.29 | 259,105 | +0.15(+1.48%) |
Mar 31, 2023 | 9.950 | 10.17 | 9.800 | 10.14 | 306,053 | +0.32(+3.26%) |
Mar 30, 2023 | 9.860 | 9.970 | 9.690 | 9.820 | 136,622 | +0.04(+0.41%) |
Mar 29, 2023 | 9.560 | 9.840 | 9.390 | 9.780 | 204,332 | +0.39(+4.15%) |
Mar 28, 2023 | 9.560 | 9.770 | 9.290 | 9.390 | 202,551 | -0.19(-1.98%) |
Mar 27, 2023 | 9.550 | 9.780 | 9.380 | 9.580 | 361,678 | +0.20(+2.13%) |
Mar 24, 2023 | 8.900 | 9.450 | 8.840 | 9.380 | 407,634 | +0.36(+3.99%) |
Mar 23, 2023 | 8.940 | 9.225 | 8.805 | 9.020 | 317,036 | +0.08(+0.89%) |
Mar 22, 2023 | 9.440 | 9.440 | 8.900 | 8.940 | 255,358 | -0.49(-5.20%) |
Mar 21, 2023 | 9.460 | 9.593 | 9.090 | 9.430 | 355,372 | +0.10(+1.07%) |
Mar 20, 2023 | 9.730 | 9.875 | 9.300 | 9.330 | 345,225 | -0.24(-2.51%) |
Mar 17, 2023 | 9.620 | 9.960 | 9.360 | 9.570 | 3,117,564 | -0.21(-2.15%) |
Mar 16, 2023 | 10.15 | 10.20 | 9.740 | 9.780 | 323,333 | -0.36(-3.55%) |
Mar 15, 2023 | 9.610 | 10.46 | 9.350 | 10.14 | 626,736 | +0.58(+6.07%) |
Mar 14, 2023 | 9.340 | 10.01 | 9.060 | 9.560 | 812,618 | +0.50(+5.52%) |
Mar 13, 2023 | 9.400 | 9.430 | 8.760 | 9.060 | 437,700 | -0.50(-5.23%) |
Mar 10, 2023 | 9.760 | 9.850 | 9.400 | 9.560 | 366,673 | -0.30(-3.04%) |
Mar 09, 2023 | 10.50 | 10.50 | 9.780 | 9.860 | 360,515 | -0.58(-5.56%) |
Mar 08, 2023 | 10.56 | 11.11 | 10.32 | 10.44 | 547,578 | -0.21(-1.97%) |
Mar 07, 2023 | 11.30 | 11.30 | 10.49 | 10.65 | 305,748 | -0.59(-5.25%) |
Mar 06, 2023 | 11.55 | 11.94 | 10.87 | 11.24 | 494,338 | -0.90(-7.41%) |
Mar 03, 2023 | 12.06 | 12.30 | 11.87 | 12.14 | 188,050 | +0.16(+1.34%) |
Mar 02, 2023 | 12.09 | 12.25 | 11.74 | 11.98 | 158,626 | -0.20(-1.64%) |
Mar 01, 2023 | 12.63 | 12.80 | 12.07 | 12.18 | 171,536 | -0.54(-4.25%) |
Feb 28, 2023 | 13.02 | 13.13 | 12.70 | 12.72 | 173,747 | -0.43(-3.27%) |
Feb 27, 2023 | 13.60 | 13.73 | 13.02 | 13.15 | 126,859 | -0.35(-2.59%) |
Feb 24, 2023 | 14.00 | 14.03 | 13.46 | 13.50 | 107,163 | -0.64(-4.53%) |
Feb 23, 2023 | 14.26 | 14.50 | 14.03 | 14.14 | 119,277 | -0.15(-1.05%) |
Feb 22, 2023 | 14.85 | 14.97 | 14.22 | 14.29 | 149,182 | -0.52(-3.51%) |
Feb 21, 2023 | 16.22 | 16.25 | 14.55 | 14.81 | 370,790 | -1.57(-9.58%) |
Feb 17, 2023 | 20.00 | 21.00 | 16.30 | 16.38 | 567,629 | -8.07(-33.01%) |
Feb 16, 2023 | 23.99 | 24.88 | 23.93 | 24.45 | 37,965 | +0.08(+0.33%) |
Feb 15, 2023 | 24.34 | 24.59 | 24.16 | 24.37 | 40,478 | +0.07(+0.29%) |
Feb 14, 2023 | 24.94 | 24.94 | 24.12 | 24.30 | 31,379 | -0.64(-2.57%) |
Feb 13, 2023 | 24.32 | 24.96 | 24.14 | 24.94 | 18,550 | +0.63(+2.59%) |
Feb 10, 2023 | 24.08 | 24.94 | 23.87 | 24.31 | 32,153 | -0.07(-0.29%) |
Feb 09, 2023 | 25.06 | 25.24 | 24.29 | 24.38 | 43,390 | -0.39(-1.57%) |
Feb 08, 2023 | 25.27 | 25.37 | 24.68 | 24.77 | 29,254 | -0.78(-3.05%) |
Feb 07, 2023 | 24.75 | 25.77 | 24.74 | 25.55 | 35,763 | +0.76(+3.07%) |
Feb 06, 2023 | 25.00 | 25.23 | 24.71 | 24.79 | 35,829 | -0.50(-1.98%) |
Feb 03, 2023 | 25.32 | 25.61 | 24.87 | 25.29 | 54,435 | -0.34(-1.33%) |
Feb 02, 2023 | 24.90 | 25.91 | 24.84 | 25.63 | 29,537 | +1.13(+4.61%) |
Feb 01, 2023 | 23.23 | 24.75 | 23.23 | 24.50 | 64,001 | +1.07(+4.57%) |
Jan 31, 2023 | 22.45 | 23.55 | 22.45 | 23.43 | 33,698 | +0.95(+4.23%) |
Jan 30, 2023 | 22.60 | 23.08 | 22.43 | 22.48 | 22,372 | -0.23(-1.01%) |
Jan 27, 2023 | 22.25 | 22.89 | 22.23 | 22.71 | 52,386 | +0.24(+1.07%) |
Jan 26, 2023 | 22.72 | 22.91 | 22.17 | 22.47 | 39,193 | -0.12(-0.53%) |
Jan 25, 2023 | 22.15 | 22.92 | 22.11 | 22.59 | 16,545 | +0.22(+0.98%) |
Jan 24, 2023 | 22.56 | 22.72 | 22.22 | 22.37 | 20,604 | -0.18(-0.80%) |
Jan 23, 2023 | 22.46 | 22.91 | 22.28 | 22.55 | 29,687 | +0.18(+0.80%) |
Jan 20, 2023 | 22.25 | 22.99 | 21.85 | 22.37 | 29,732 | +0.27(+1.22%) |
Jan 19, 2023 | 22.20 | 22.40 | 21.94 | 22.10 | 22,246 | -0.27(-1.21%) |
Jan 18, 2023 | 22.67 | 23.06 | 22.30 | 22.37 | 22,218 | -0.25(-1.11%) |
Jan 17, 2023 | 23.54 | 23.62 | 22.62 | 22.62 | 39,059 | -1.06(-4.48%) |
Jan 13, 2023 | 23.70 | 23.91 | 23.51 | 23.68 | 23,687 | -0.10(-0.42%) |
Jan 12, 2023 | 23.79 | 24.25 | 23.66 | 23.78 | 33,856 | +0.00(+0.00%) |
Jan 11, 2023 | 23.63 | 23.99 | 23.20 | 23.78 | 25,187 | +0.06(+0.25%) |
Jan 10, 2023 | 23.29 | 23.80 | 22.99 | 23.72 | 36,079 | +0.36(+1.54%) |
Jan 09, 2023 | 22.89 | 23.58 | 22.85 | 23.36 | 23,178 | +1.02(+4.54%) |
Jan 06, 2023 | 21.69 | 22.49 | 21.56 | 22.34 | 54,485 | +0.97(+4.56%) |
Jan 05, 2023 | 21.00 | 21.59 | 20.93 | 21.37 | 41,244 | +0.30(+1.42%) |
Jan 04, 2023 | 21.11 | 21.49 | 20.99 | 21.07 | 53,141 | -0.09(-0.43%) |
Jan 03, 2023 | 20.93 | 21.40 | 20.80 | 21.16 | 34,808 | +0.35(+1.68%) |
Dec 30, 2022 | 20.75 | 20.90 | 20.62 | 20.81 | 31,692 | +0.00(+0.00%) |
Dec 29, 2022 | 20.32 | 20.96 | 20.32 | 20.81 | 32,097 | +0.64(+3.17%) |
Dec 28, 2022 | 20.75 | 20.95 | 19.96 | 20.17 | 32,567 | -0.56(-2.70%) |
Dec 27, 2022 | 20.87 | 21.03 | 19.93 | 20.73 | 26,023 | -0.15(-0.72%) |
Dec 23, 2022 | 20.91 | 21.00 | 20.75 | 20.88 | 23,714 | -0.03(-0.14%) |
Dec 22, 2022 | 20.87 | 21.10 | 20.39 | 20.91 | 31,177 | -0.06(-0.29%) |
Dec 21, 2022 | 21.43 | 21.64 | 20.70 | 20.97 | 36,112 | -0.32(-1.50%) |
Dec 20, 2022 | 21.24 | 21.54 | 20.88 | 21.29 | 22,946 | -0.04(-0.19%) |
Dec 19, 2022 | 21.81 | 21.90 | 20.93 | 21.33 | 37,768 | -0.43(-1.98%) |
Dec 16, 2022 | 21.40 | 22.05 | 21.35 | 21.76 | 218,183 | +0.01(+0.05%) |
Dec 15, 2022 | 22.57 | 22.57 | 21.34 | 21.75 | 45,824 | -1.22(-5.31%) |
Dec 14, 2022 | 23.03 | 23.79 | 22.39 | 22.97 | 26,359 | -0.03(-0.13%) |
Dec 13, 2022 | 22.83 | 23.49 | 22.83 | 23.00 | 58,202 | +0.76(+3.42%) |
Dec 12, 2022 | 22.16 | 23.29 | 21.75 | 22.24 | 64,512 | +0.03(+0.14%) |
Dec 09, 2022 | 21.80 | 22.49 | 21.31 | 22.21 | 43,270 | +0.24(+1.09%) |
Dec 08, 2022 | 21.94 | 22.13 | 21.32 | 21.97 | 44,086 | -0.01(-0.05%) |
Dec 07, 2022 | 22.50 | 22.50 | 21.53 | 21.98 | 45,326 | -0.54(-2.40%) |
Dec 06, 2022 | 22.97 | 22.97 | 21.89 | 22.52 | 73,222 | -0.42(-1.83%) |
Dec 05, 2022 | 23.01 | 23.26 | 22.51 | 22.94 | 58,976 | -0.07(-0.30%) |
Dec 02, 2022 | 23.24 | 23.52 | 22.28 | 23.01 | 48,033 | -0.43(-1.83%) |
Dec 01, 2022 | 22.13 | 24.06 | 22.08 | 23.44 | 70,890 | +1.57(+7.18%) |
Nov 30, 2022 | 22.00 | 22.30 | 21.41 | 21.87 | 294,012 | -0.25(-1.13%) |
Nov 29, 2022 | 22.02 | 22.49 | 21.83 | 22.12 | 38,147 | -0.06(-0.27%) |
Nov 28, 2022 | 22.18 | 22.75 | 21.54 | 22.18 | 41,857 | -0.30(-1.33%) |
Nov 25, 2022 | 22.12 | 22.66 | 21.50 | 22.48 | 15,411 | +0.51(+2.32%) |
Nov 23, 2022 | 21.94 | 22.54 | 21.71 | 21.97 | 47,015 | +0.01(+0.05%) |
Nov 22, 2022 | 22.31 | 22.50 | 21.16 | 21.96 | 57,830 | -0.10(-0.45%) |
Nov 21, 2022 | 21.90 | 22.18 | 21.30 | 22.06 | 101,348 | -0.05(-0.23%) |
Nov 18, 2022 | 22.86 | 22.92 | 21.62 | 22.11 | 65,670 | -0.39(-1.73%) |
Nov 17, 2022 | 21.67 | 23.37 | 21.31 | 22.50 | 39,648 | +0.45(+2.04%) |
Nov 16, 2022 | 22.65 | 22.65 | 21.62 | 22.05 | 43,438 | -0.85(-3.71%) |
Nov 15, 2022 | 22.13 | 23.02 | 22.10 | 22.90 | 41,013 | +1.01(+4.61%) |
Nov 14, 2022 | 22.10 | 22.16 | 21.43 | 21.89 | 45,678 | -0.35(-1.57%) |
Nov 11, 2022 | 21.83 | 22.33 | 21.45 | 22.24 | 56,983 | +0.31(+1.41%) |
Nov 10, 2022 | 21.69 | 22.56 | 21.60 | 21.93 | 44,456 | +0.66(+3.10%) |
Nov 09, 2022 | 21.59 | 21.81 | 20.86 | 21.27 | 38,269 | -0.60(-2.74%) |
Nov 08, 2022 | 22.13 | 22.56 | 21.47 | 21.87 | 34,111 | -0.30(-1.35%) |
Nov 07, 2022 | 22.12 | 22.43 | 21.50 | 22.17 | 30,810 | -0.13(-0.58%) |
Nov 04, 2022 | 22.19 | 22.32 | 21.02 | 22.30 | 43,419 | +1.88(+9.21%) |
Nov 03, 2022 | 20.38 | 20.81 | 20.20 | 20.42 | 27,529 | -0.16(-0.78%) |
Nov 02, 2022 | 20.76 | 21.50 | 19.88 | 20.58 | 36,969 | -0.39(-1.86%) |
Nov 01, 2022 | 20.18 | 21.18 | 20.18 | 20.97 | 27,087 | +0.56(+2.74%) |
Oct 31, 2022 | 20.35 | 20.62 | 20.09 | 20.41 | 58,316 | -0.02(-0.10%) |
Oct 28, 2022 | 19.74 | 20.49 | 19.60 | 20.43 | 43,738 | +0.79(+4.02%) |
Oct 27, 2022 | 19.88 | 20.00 | 19.45 | 19.64 | 39,296 | -0.10(-0.51%) |
Oct 26, 2022 | 19.47 | 19.93 | 19.39 | 19.74 | 24,281 | +0.32(+1.65%) |
Oct 25, 2022 | 19.00 | 19.65 | 18.93 | 19.42 | 36,268 | +0.60(+3.19%) |
Oct 24, 2022 | 18.19 | 18.92 | 18.19 | 18.82 | 27,968 | +0.76(+4.21%) |
Oct 21, 2022 | 17.69 | 19.08 | 17.69 | 18.06 | 41,873 | +0.46(+2.61%) |
Oct 20, 2022 | 17.45 | 17.81 | 17.13 | 17.60 | 38,206 | +0.04(+0.23%) |
Oct 19, 2022 | 18.20 | 18.20 | 17.30 | 17.56 | 37,064 | -0.55(-3.04%) |
Oct 18, 2022 | 18.29 | 18.45 | 17.98 | 18.11 | 25,704 | +0.08(+0.44%) |
Oct 17, 2022 | 17.64 | 18.50 | 17.64 | 18.03 | 53,400 | +0.67(+3.86%) |
Oct 14, 2022 | 17.67 | 19.45 | 17.20 | 17.36 | 25,266 | -0.15(-0.86%) |
Oct 13, 2022 | 16.84 | 17.57 | 16.55 | 17.51 | 46,952 | +0.40(+2.34%) |
Oct 12, 2022 | 17.36 | 17.36 | 16.73 | 17.11 | 38,423 | -0.15(-0.87%) |
Oct 11, 2022 | 17.31 | 17.62 | 17.04 | 17.26 | 41,588 | -0.23(-1.32%) |
Oct 10, 2022 | 17.02 | 17.59 | 16.86 | 17.49 | 54,465 | +0.39(+2.28%) |
Oct 07, 2022 | 18.34 | 18.34 | 16.84 | 17.10 | 64,249 | -1.54(-8.26%) |
Oct 06, 2022 | 19.37 | 19.43 | 18.53 | 18.64 | 36,255 | -0.75(-3.87%) |
Oct 05, 2022 | 19.38 | 19.50 | 18.99 | 19.39 | 33,052 | -0.11(-0.56%) |
Oct 04, 2022 | 19.96 | 20.45 | 19.40 | 19.50 | 44,557 | -0.33(-1.66%) |
Oct 03, 2022 | 19.86 | 19.91 | 19.52 | 19.83 | 49,418 | +0.16(+0.81%) |
Sep 30, 2022 | 19.77 | 21.64 | 19.67 | 19.67 | 78,894 | -0.24(-1.21%) |
Sep 29, 2022 | 19.59 | 20.02 | 18.84 | 19.91 | 92,377 | +0.06(+0.30%) |
Sep 28, 2022 | 19.72 | 20.12 | 19.69 | 19.85 | 34,901 | +0.26(+1.33%) |
Sep 27, 2022 | 19.59 | 19.71 | 19.36 | 19.59 | 37,732 | +0.12(+0.62%) |
Sep 26, 2022 | 19.24 | 20.27 | 19.24 | 19.47 | 52,687 | +0.21(+1.09%) |
Sep 23, 2022 | 18.75 | 19.53 | 18.75 | 19.26 | 67,041 | +0.25(+1.32%) |
Sep 22, 2022 | 18.94 | 19.15 | 18.18 | 19.01 | 61,222 | +0.13(+0.69%) |
Sep 21, 2022 | 19.39 | 19.49 | 18.82 | 18.88 | 37,209 | -0.40(-2.07%) |
Sep 20, 2022 | 19.42 | 19.81 | 19.11 | 19.28 | 33,715 | -0.47(-2.38%) |
Sep 19, 2022 | 19.30 | 19.91 | 19.27 | 19.75 | 42,399 | +0.17(+0.87%) |
Sep 16, 2022 | 19.38 | 19.79 | 18.59 | 19.58 | 251,383 | +0.05(+0.26%) |
Sep 15, 2022 | 21.14 | 21.48 | 19.40 | 19.53 | 69,055 | -1.61(-7.62%) |
Sep 14, 2022 | 21.14 | 21.16 | 20.49 | 21.14 | 61,661 | +0.13(+0.62%) |
Sep 13, 2022 | 20.95 | 21.44 | 20.92 | 21.01 | 62,149 | -0.35(-1.64%) |
Sep 12, 2022 | 20.23 | 21.41 | 20.12 | 21.36 | 75,608 | +1.29(+6.43%) |
Sep 09, 2022 | 20.24 | 20.30 | 19.65 | 20.07 | 38,045 | -0.12(-0.59%) |
Sep 08, 2022 | 19.83 | 20.23 | 19.57 | 20.19 | 36,930 | +0.20(+1.00%) |
Sep 07, 2022 | 20.07 | 20.97 | 19.70 | 19.99 | 57,990 | -0.17(-0.84%) |
Sep 06, 2022 | 21.18 | 21.20 | 19.63 | 20.16 | 125,627 | -1.05(-4.95%) |
Sep 02, 2022 | 21.76 | 21.90 | 21.03 | 21.21 | 24,936 | -0.64(-2.93%) |
Sep 01, 2022 | 22.05 | 23.10 | 21.13 | 21.85 | 50,460 | -0.38(-1.71%) |
Aug 31, 2022 | 22.56 | 22.62 | 22.16 | 22.23 | 39,467 | -0.39(-1.72%) |
Aug 30, 2022 | 22.69 | 22.69 | 22.17 | 22.62 | 25,276 | -0.11(-0.48%) |
Aug 29, 2022 | 22.75 | 22.92 | 22.31 | 22.73 | 38,865 | -0.29(-1.26%) |
Aug 26, 2022 | 23.56 | 23.82 | 22.99 | 23.02 | 24,870 | -0.62(-2.62%) |
Aug 25, 2022 | 23.11 | 23.74 | 23.11 | 23.64 | 45,529 | +0.41(+1.76%) |
Aug 24, 2022 | 23.50 | 23.53 | 23.10 | 23.23 | 23,112 | -0.30(-1.27%) |
Aug 23, 2022 | 24.12 | 24.14 | 23.48 | 23.53 | 24,596 | -0.59(-2.45%) |
Aug 22, 2022 | 24.54 | 24.80 | 24.05 | 24.12 | 28,556 | -0.80(-3.21%) |
Aug 19, 2022 | 24.48 | 25.16 | 24.46 | 24.92 | 65,186 | +0.08(+0.32%) |
Aug 18, 2022 | 24.07 | 25.11 | 23.75 | 24.84 | 42,957 | +0.80(+3.33%) |
Aug 17, 2022 | 24.21 | 24.31 | 23.46 | 24.04 | 33,140 | -0.49(-2.00%) |
Aug 16, 2022 | 24.75 | 24.78 | 24.29 | 24.53 | 25,908 | -0.34(-1.37%) |
Aug 15, 2022 | 24.31 | 24.96 | 24.02 | 24.87 | 36,223 | +0.34(+1.39%) |
Aug 12, 2022 | 24.78 | 24.96 | 24.09 | 24.53 | 91,581 | -0.12(-0.49%) |
Aug 11, 2022 | 24.57 | 24.73 | 24.16 | 24.65 | 31,328 | +0.38(+1.57%) |
Aug 10, 2022 | 24.55 | 24.91 | 23.92 | 24.27 | 50,623 | +0.13(+0.54%) |
Aug 09, 2022 | 25.72 | 26.11 | 23.89 | 24.14 | 67,180 | -1.65(-6.40%) |
Aug 08, 2022 | 25.72 | 26.20 | 25.44 | 25.79 | 71,938 | -0.07(-0.27%) |
Aug 05, 2022 | 27.69 | 27.69 | 24.59 | 25.86 | 97,800 | -2.43(-8.59%) |
Aug 04, 2022 | 28.48 | 28.59 | 28.09 | 28.29 | 29,767 | -0.40(-1.39%) |
Aug 03, 2022 | 28.58 | 28.88 | 28.36 | 28.69 | 34,672 | +0.37(+1.31%) |
Aug 02, 2022 | 28.39 | 29.28 | 28.25 | 28.32 | 35,164 | -0.17(-0.60%) |
Aug 01, 2022 | 27.50 | 28.56 | 27.31 | 28.49 | 44,139 | +0.74(+2.67%) |
Jul 29, 2022 | 27.25 | 27.96 | 27.14 | 27.75 | 34,423 | +0.43(+1.57%) |
Jul 28, 2022 | 26.78 | 27.47 | 26.63 | 27.32 | 23,162 | +0.60(+2.25%) |
Jul 27, 2022 | 27.02 | 27.03 | 26.26 | 26.72 | 27,894 | -0.14(-0.52%) |
Jul 26, 2022 | 27.09 | 27.48 | 26.81 | 26.86 | 27,312 | -0.49(-1.79%) |
Jul 25, 2022 | 27.25 | 27.42 | 26.82 | 27.35 | 46,603 | +0.36(+1.33%) |
Jul 22, 2022 | 27.60 | 28.01 | 26.70 | 26.99 | 36,934 | -0.71(-2.56%) |
Jul 21, 2022 | 27.38 | 27.70 | 26.83 | 27.70 | 44,271 | +0.32(+1.17%) |
Jul 20, 2022 | 26.29 | 27.72 | 26.21 | 27.38 | 69,416 | +1.23(+4.70%) |
Jul 19, 2022 | 25.25 | 26.72 | 25.25 | 26.15 | 55,362 | +1.26(+5.06%) |
Jul 18, 2022 | 25.10 | 25.60 | 24.75 | 24.89 | 52,704 | -0.06(-0.24%) |
Jul 15, 2022 | 24.18 | 25.16 | 23.87 | 24.95 | 49,451 | +1.17(+4.92%) |
Jul 14, 2022 | 24.23 | 24.32 | 23.29 | 23.78 | 37,673 | -0.74(-3.02%) |
Jul 13, 2022 | 24.49 | 24.70 | 24.21 | 24.52 | 33,770 | -0.18(-0.73%) |
Jul 12, 2022 | 24.60 | 24.95 | 24.27 | 24.70 | 62,516 | +0.54(+2.24%) |
Jul 11, 2022 | 25.63 | 25.68 | 24.07 | 24.16 | 36,777 | -1.52(-5.92%) |
Jul 08, 2022 | 25.76 | 26.67 | 25.52 | 25.68 | 36,192 | -0.05(-0.19%) |
Jul 07, 2022 | 25.73 | 26.12 | 25.37 | 25.73 | 41,288 | +0.00(+0.00%) |
Jul 06, 2022 | 26.26 | 26.26 | 25.41 | 25.73 | 32,476 | -0.62(-2.35%) |
Jul 05, 2022 | 25.83 | 26.52 | 25.44 | 26.35 | 74,569 | +0.34(+1.31%) |
Jul 01, 2022 | 25.40 | 26.42 | 25.04 | 26.01 | 52,183 | +0.44(+1.72%) |
Jun 30, 2022 | 25.79 | 26.83 | 25.35 | 25.57 | 38,975 | -0.52(-1.99%) |
Jun 29, 2022 | 26.38 | 26.49 | 25.81 | 26.09 | 45,372 | -0.18(-0.69%) |
Jun 28, 2022 | 27.30 | 27.39 | 26.20 | 26.27 | 51,882 | -1.03(-3.77%) |
Jun 27, 2022 | 28.15 | 28.15 | 27.20 | 27.30 | 55,120 | -0.78(-2.78%) |
Jun 24, 2022 | 26.80 | 28.20 | 26.80 | 28.08 | 166,780 | +1.29(+4.82%) |
Jun 23, 2022 | 26.03 | 26.80 | 26.03 | 26.79 | 27,999 | +0.76(+2.92%) |
Jun 22, 2022 | 25.62 | 26.35 | 25.38 | 26.03 | 31,828 | +0.13(+0.50%) |
Jun 21, 2022 | 25.51 | 27.08 | 25.27 | 25.90 | 52,453 | +0.52(+2.05%) |
Jun 17, 2022 | 25.36 | 25.43 | 24.32 | 25.38 | 187,273 | +1.10(+4.53%) |
Jun 16, 2022 | 25.85 | 25.85 | 24.09 | 24.28 | 66,939 | -2.22(-8.38%) |
Jun 15, 2022 | 26.76 | 27.29 | 26.25 | 26.50 | 48,435 | -0.10(-0.38%) |
Jun 14, 2022 | 26.27 | 26.93 | 25.94 | 26.60 | 77,707 | +0.55(+2.11%) |
Jun 13, 2022 | 25.99 | 26.36 | 25.75 | 26.05 | 87,753 | -0.41(-1.55%) |
Jun 10, 2022 | 27.29 | 27.29 | 26.46 | 26.46 | 35,220 | -1.03(-3.75%) |
Jun 09, 2022 | 27.46 | 27.71 | 27.26 | 27.49 | 36,359 | +0.07(+0.26%) |
Jun 08, 2022 | 27.53 | 27.73 | 27.29 | 27.42 | 29,846 | -0.06(-0.22%) |
Jun 07, 2022 | 26.81 | 27.60 | 26.50 | 27.48 | 40,307 | +0.37(+1.36%) |
Jun 06, 2022 | 26.99 | 27.19 | 26.57 | 27.11 | 92,919 | +0.20(+0.74%) |
Jun 03, 2022 | 27.64 | 27.64 | 26.72 | 26.91 | 27,376 | -0.77(-2.78%) |
Jun 02, 2022 | 27.02 | 27.73 | 27.02 | 27.68 | 32,287 | +0.58(+2.14%) |
Jun 01, 2022 | 26.97 | 27.32 | 26.52 | 27.10 | 40,605 | +0.30(+1.12%) |
May 31, 2022 | 26.96 | 27.11 | 26.38 | 26.80 | 82,249 | -0.13(-0.48%) |
May 27, 2022 | 26.96 | 27.30 | 26.67 | 26.93 | 32,310 | +0.31(+1.16%) |
May 26, 2022 | 26.89 | 27.20 | 26.46 | 26.62 | 36,273 | -0.05(-0.19%) |
May 25, 2022 | 26.10 | 26.86 | 26.10 | 26.67 | 43,061 | +0.29(+1.10%) |
May 24, 2022 | 26.48 | 26.76 | 25.71 | 26.38 | 34,062 | -0.49(-1.82%) |
May 23, 2022 | 26.74 | 27.00 | 26.21 | 26.87 | 48,931 | +0.35(+1.32%) |
May 20, 2022 | 27.37 | 27.37 | 26.00 | 26.52 | 55,919 | -0.35(-1.30%) |
May 19, 2022 | 26.85 | 27.11 | 26.49 | 26.87 | 65,738 | -0.33(-1.21%) |
May 18, 2022 | 27.70 | 28.07 | 27.13 | 27.20 | 54,978 | -0.74(-2.65%) |
May 17, 2022 | 27.40 | 28.01 | 27.30 | 27.94 | 29,455 | +0.99(+3.67%) |
May 16, 2022 | 27.30 | 27.32 | 26.78 | 26.95 | 39,846 | -0.63(-2.28%) |
May 13, 2022 | 27.22 | 27.85 | 26.95 | 27.58 | 41,113 | +0.41(+1.51%) |
May 12, 2022 | 26.09 | 27.31 | 26.09 | 27.17 | 42,779 | +0.77(+2.92%) |
May 11, 2022 | 27.61 | 27.98 | 26.24 | 26.40 | 56,858 | -1.03(-3.76%) |
May 10, 2022 | 28.35 | 28.65 | 27.00 | 27.43 | 50,797 | -0.53(-1.90%) |
May 09, 2022 | 27.28 | 28.65 | 27.25 | 27.96 | 57,216 | +0.14(+0.50%) |
May 06, 2022 | 28.09 | 28.86 | 27.01 | 27.82 | 81,235 | +0.45(+1.64%) |
May 05, 2022 | 29.58 | 29.58 | 27.02 | 27.37 | 40,256 | -2.22(-7.50%) |
May 04, 2022 | 29.53 | 29.84 | 28.58 | 29.59 | 27,212 | +0.34(+1.16%) |
May 03, 2022 | 29.67 | 30.18 | 29.03 | 29.25 | 47,574 | -0.65(-2.17%) |