Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.55 | 19.13 | 18.55 | 19.03 | 73,322 | +0.40(+2.13%) |
Apr 27, 2023 | 18.45 | 18.77 | 18.29 | 18.63 | 164,562 | +0.06(+0.32%) |
Apr 26, 2023 | 18.93 | 19.18 | 18.47 | 18.57 | 165,956 | -0.43(-2.24%) |
Apr 25, 2023 | 19.48 | 19.52 | 18.85 | 19.00 | 230,747 | -0.77(-3.91%) |
Apr 24, 2023 | 19.21 | 19.95 | 19.21 | 19.77 | 115,296 | +0.51(+2.67%) |
Apr 21, 2023 | 19.70 | 19.70 | 19.09 | 19.25 | 171,449 | -0.36(-1.82%) |
Apr 20, 2023 | 19.62 | 19.73 | 19.37 | 19.61 | 126,523 | -0.31(-1.54%) |
Apr 19, 2023 | 19.69 | 20.01 | 19.52 | 19.92 | 96,830 | +0.02(+0.10%) |
Apr 18, 2023 | 19.78 | 20.02 | 19.64 | 19.90 | 187,055 | +0.05(+0.25%) |
Apr 17, 2023 | 19.94 | 20.08 | 19.69 | 19.85 | 181,771 | -0.13(-0.64%) |
Apr 14, 2023 | 20.04 | 20.18 | 19.76 | 19.98 | 197,534 | +0.00(+0.00%) |
Apr 13, 2023 | 19.99 | 20.15 | 19.88 | 19.98 | 141,843 | +0.07(+0.35%) |
Apr 12, 2023 | 19.94 | 20.07 | 19.61 | 19.91 | 180,729 | +0.12(+0.60%) |
Apr 11, 2023 | 19.62 | 19.94 | 19.40 | 19.79 | 144,696 | +0.31(+1.58%) |
Apr 10, 2023 | 19.25 | 19.81 | 19.25 | 19.48 | 155,054 | +0.24(+1.23%) |
Apr 06, 2023 | 19.55 | 19.56 | 19.22 | 19.24 | 462,483 | -0.30(-1.52%) |
Apr 05, 2023 | 19.60 | 19.73 | 19.27 | 19.54 | 522,263 | -0.08(-0.40%) |
Apr 04, 2023 | 20.42 | 20.42 | 19.38 | 19.62 | 630,158 | -0.66(-3.27%) |
Apr 03, 2023 | 20.19 | 20.66 | 20.07 | 20.28 | 919,041 | +1.16(+6.06%) |
Mar 31, 2023 | 18.98 | 19.21 | 18.89 | 19.12 | 471,850 | +0.23(+1.20%) |
Mar 30, 2023 | 19.31 | 19.31 | 18.82 | 18.90 | 3,827,153 | -0.22(-1.14%) |
Mar 29, 2023 | 19.17 | 19.18 | 18.94 | 19.11 | 366,404 | +0.21(+1.10%) |
Mar 28, 2023 | 18.44 | 18.98 | 18.38 | 18.91 | 389,375 | +0.46(+2.47%) |
Mar 27, 2023 | 18.03 | 18.54 | 17.80 | 18.45 | 296,344 | +0.76(+4.31%) |
Mar 24, 2023 | 17.34 | 17.78 | 17.21 | 17.69 | 754,763 | -0.05(-0.28%) |
Mar 23, 2023 | 18.43 | 18.57 | 17.54 | 17.74 | 650,908 | -0.54(-2.95%) |
Mar 22, 2023 | 19.03 | 19.03 | 18.27 | 18.28 | 1,048,804 | -0.67(-3.54%) |
Mar 21, 2023 | 18.72 | 19.15 | 18.72 | 18.95 | 649,109 | +0.67(+3.67%) |
Mar 20, 2023 | 17.81 | 18.43 | 17.81 | 18.28 | 832,464 | +0.57(+3.23%) |
Mar 17, 2023 | 18.15 | 18.15 | 17.49 | 17.71 | 489,484 | -0.60(-3.29%) |
Mar 16, 2023 | 17.71 | 18.38 | 17.45 | 18.31 | 3,757,768 | +0.21(+1.14%) |
Mar 15, 2023 | 18.62 | 18.64 | 17.70 | 18.10 | 1,080,500 | -1.43(-7.32%) |
Mar 14, 2023 | 19.53 | 20.18 | 19.17 | 19.53 | 389,717 | +0.13(+0.66%) |
Mar 13, 2023 | 19.62 | 20.08 | 19.18 | 19.40 | 659,735 | -0.86(-4.24%) |
Mar 10, 2023 | 20.76 | 21.09 | 20.14 | 20.26 | 380,009 | -0.52(-2.52%) |
Mar 09, 2023 | 21.90 | 22.10 | 20.77 | 20.78 | 395,068 | -1.01(-4.62%) |
Mar 08, 2023 | 22.05 | 22.29 | 21.52 | 21.79 | 233,553 | -0.35(-1.56%) |
Mar 07, 2023 | 22.58 | 22.60 | 22.10 | 22.13 | 208,215 | -0.52(-2.31%) |
Mar 06, 2023 | 22.68 | 22.73 | 22.52 | 22.66 | 194,351 | -0.10(-0.43%) |
Mar 03, 2023 | 22.12 | 22.82 | 22.04 | 22.76 | 189,647 | +0.31(+1.36%) |
Mar 02, 2023 | 21.99 | 22.55 | 21.76 | 22.45 | 218,492 | +0.41(+1.88%) |
Mar 01, 2023 | 21.46 | 22.12 | 21.46 | 22.04 | 209,266 | +0.64(+3.00%) |
Feb 28, 2023 | 21.92 | 21.96 | 21.39 | 21.39 | 198,212 | -0.32(-1.45%) |
Feb 27, 2023 | 21.35 | 21.78 | 21.25 | 21.71 | 185,634 | +0.38(+1.80%) |
Feb 24, 2023 | 20.60 | 21.38 | 20.48 | 21.33 | 175,311 | +0.47(+2.27%) |
Feb 23, 2023 | 20.90 | 21.16 | 20.63 | 20.85 | 252,503 | +0.37(+1.83%) |
Feb 22, 2023 | 20.81 | 21.04 | 20.28 | 20.48 | 283,423 | -0.51(-2.44%) |
Feb 21, 2023 | 21.26 | 21.59 | 20.96 | 20.99 | 295,347 | -0.38(-1.80%) |
Feb 17, 2023 | 22.02 | 22.02 | 21.19 | 21.38 | 330,941 | -0.98(-4.37%) |
Feb 16, 2023 | 22.21 | 22.70 | 22.18 | 22.35 | 379,388 | +0.03(+0.13%) |
Feb 15, 2023 | 22.35 | 22.35 | 21.93 | 22.32 | 212,425 | -0.34(-1.48%) |
Feb 14, 2023 | 22.49 | 22.95 | 22.32 | 22.66 | 509,125 | -0.07(-0.30%) |
Feb 13, 2023 | 22.40 | 22.86 | 22.10 | 22.73 | 281,120 | +0.16(+0.70%) |
Feb 10, 2023 | 21.98 | 22.58 | 21.98 | 22.57 | 207,574 | +0.78(+3.58%) |
Feb 09, 2023 | 22.44 | 22.44 | 21.72 | 21.79 | 212,207 | -0.73(-3.24%) |
Feb 08, 2023 | 22.18 | 22.61 | 22.08 | 22.52 | 399,948 | +0.40(+1.83%) |
Feb 07, 2023 | 21.81 | 22.17 | 21.62 | 22.11 | 381,465 | +0.49(+2.28%) |
Feb 06, 2023 | 21.60 | 21.76 | 21.30 | 21.62 | 153,014 | +0.02(+0.09%) |
Feb 03, 2023 | 21.45 | 22.28 | 21.45 | 21.60 | 415,999 | +0.15(+0.69%) |
Feb 02, 2023 | 22.33 | 22.33 | 21.28 | 21.45 | 329,227 | -0.98(-4.35%) |
Feb 01, 2023 | 22.57 | 22.69 | 21.86 | 22.43 | 777,259 | -0.22(-0.96%) |
Jan 31, 2023 | 22.19 | 22.65 | 22.06 | 22.65 | 224,260 | +0.46(+2.09%) |
Jan 30, 2023 | 22.14 | 22.43 | 22.06 | 22.18 | 205,120 | -0.20(-0.88%) |
Jan 27, 2023 | 22.58 | 22.78 | 22.29 | 22.38 | 208,729 | -0.24(-1.05%) |
Jan 26, 2023 | 22.57 | 22.63 | 21.97 | 22.62 | 209,413 | +0.35(+1.55%) |
Jan 25, 2023 | 21.73 | 22.37 | 21.35 | 22.27 | 350,384 | +0.47(+2.17%) |
Jan 24, 2023 | 21.86 | 21.86 | 21.40 | 21.80 | 213,548 | -0.14(-0.63%) |
Jan 23, 2023 | 22.19 | 22.27 | 21.83 | 21.94 | 207,117 | -0.16(-0.71%) |
Jan 20, 2023 | 21.93 | 22.29 | 21.63 | 22.09 | 460,934 | +0.30(+1.36%) |
Jan 19, 2023 | 21.67 | 21.98 | 21.43 | 21.80 | 230,895 | +0.00(+0.00%) |
Jan 18, 2023 | 22.86 | 23.08 | 21.79 | 21.80 | 311,335 | -0.91(-4.00%) |
Jan 17, 2023 | 22.68 | 22.77 | 22.47 | 22.71 | 165,807 | +0.13(+0.57%) |
Jan 13, 2023 | 22.44 | 22.64 | 22.10 | 22.58 | 349,294 | +0.17(+0.75%) |
Jan 12, 2023 | 22.03 | 22.74 | 21.93 | 22.41 | 563,322 | +0.57(+2.62%) |
Jan 11, 2023 | 22.06 | 22.06 | 21.57 | 21.84 | 398,735 | -0.03(-0.14%) |
Jan 10, 2023 | 21.53 | 21.93 | 21.22 | 21.87 | 191,869 | +0.37(+1.74%) |
Jan 09, 2023 | 21.57 | 21.91 | 21.40 | 21.49 | 570,149 | +0.41(+1.97%) |
Jan 06, 2023 | 20.74 | 21.35 | 20.73 | 21.08 | 942,683 | +0.65(+3.19%) |
Jan 05, 2023 | 20.01 | 20.56 | 20.00 | 20.43 | 246,524 | +0.36(+1.77%) |
Jan 04, 2023 | 19.59 | 20.22 | 19.55 | 20.07 | 287,194 | +0.15(+0.74%) |
Jan 03, 2023 | 20.72 | 20.89 | 19.57 | 19.93 | 295,712 | -0.99(-4.72%) |
Dec 30, 2022 | 20.55 | 20.97 | 20.55 | 20.91 | 308,682 | +0.17(+0.81%) |
Dec 29, 2022 | 20.19 | 20.82 | 20.13 | 20.74 | 154,209 | +0.49(+2.44%) |
Dec 28, 2022 | 20.77 | 20.78 | 20.09 | 20.25 | 286,870 | -0.59(-2.84%) |
Dec 27, 2022 | 20.83 | 21.00 | 20.65 | 20.84 | 225,104 | +0.12(+0.57%) |
Dec 23, 2022 | 20.30 | 20.73 | 20.11 | 20.72 | 289,637 | +0.73(+3.65%) |
Dec 22, 2022 | 20.61 | 20.62 | 19.55 | 19.99 | 240,687 | -0.55(-2.69%) |
Dec 21, 2022 | 20.49 | 20.64 | 20.16 | 20.55 | 383,079 | +0.46(+2.31%) |
Dec 20, 2022 | 19.38 | 20.16 | 19.38 | 20.08 | 270,150 | +0.73(+3.77%) |
Dec 19, 2022 | 19.53 | 19.75 | 19.20 | 19.35 | 207,497 | +0.03(+0.15%) |
Dec 16, 2022 | 19.08 | 19.36 | 18.97 | 19.32 | 328,985 | -0.35(-1.76%) |
Dec 15, 2022 | 19.55 | 19.74 | 19.30 | 19.67 | 181,741 | -0.10(-0.50%) |
Dec 14, 2022 | 20.07 | 20.10 | 19.58 | 19.77 | 396,375 | -0.19(-0.94%) |
Dec 13, 2022 | 19.55 | 20.02 | 19.49 | 19.95 | 1,159,948 | +0.90(+4.71%) |
Dec 12, 2022 | 18.37 | 19.16 | 18.37 | 19.06 | 1,680,314 | +0.77(+4.20%) |
Dec 09, 2022 | 19.20 | 19.38 | 18.27 | 18.29 | 375,950 | -0.88(-4.57%) |
Dec 08, 2022 | 19.63 | 19.82 | 19.06 | 19.17 | 430,762 | +0.02(+0.10%) |
Dec 07, 2022 | 19.74 | 19.94 | 19.10 | 19.15 | 407,052 | -0.54(-2.75%) |
Dec 06, 2022 | 19.85 | 20.26 | 19.55 | 19.69 | 291,209 | -0.25(-1.23%) |
Dec 05, 2022 | 21.17 | 21.27 | 19.84 | 19.93 | 648,001 | -1.01(-4.84%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.95 | 418,801 | +0.38(+1.87%) |
Dec 01, 2022 | 20.90 | 21.13 | 20.55 | 20.56 | 2,174,486 | -0.07(-0.33%) |
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,897 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,883 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,329 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,911 | -0.20(-0.97%) |
Nov 23, 2022 | 20.51 | 20.71 | 20.11 | 20.40 | 431,282 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,420 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,264 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,626 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,402 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.46 | 20.99 | 21.07 | 865,295 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,419 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,175 | -0.37(-1.73%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,447 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,058 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,475 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,581 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,874 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,237 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,134 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,591 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.62 | 20.62 | 20.17 | 20.18 | 390,843 | -0.03(-0.15%) |
Oct 31, 2022 | 19.47 | 20.34 | 19.47 | 20.21 | 677,683 | +0.52(+2.65%) |
Oct 28, 2022 | 19.92 | 20.02 | 19.26 | 19.69 | 848,912 | -0.20(-0.99%) |
Oct 27, 2022 | 20.32 | 20.57 | 19.80 | 19.88 | 1,289,369 | -0.11(-0.54%) |
Oct 26, 2022 | 19.51 | 20.31 | 19.51 | 19.99 | 1,400,084 | +0.71(+3.68%) |
Oct 25, 2022 | 19.11 | 19.47 | 18.91 | 19.28 | 648,245 | +0.11(+0.56%) |
Oct 24, 2022 | 18.82 | 19.23 | 18.66 | 19.18 | 550,037 | +0.35(+1.88%) |
Oct 21, 2022 | 18.06 | 18.91 | 17.98 | 18.82 | 910,810 | +1.01(+5.69%) |
Oct 20, 2022 | 17.98 | 18.00 | 17.65 | 17.81 | 690,123 | +0.10(+0.56%) |
Oct 19, 2022 | 17.10 | 17.74 | 17.01 | 17.71 | 1,161,866 | +0.81(+4.78%) |
Oct 18, 2022 | 16.86 | 17.13 | 16.53 | 16.90 | 289,647 | +0.27(+1.60%) |
Oct 17, 2022 | 16.61 | 16.90 | 16.44 | 16.64 | 464,914 | +0.38(+2.36%) |
Oct 14, 2022 | 16.84 | 17.00 | 16.23 | 16.25 | 258,613 | -0.81(-4.73%) |
Oct 13, 2022 | 15.96 | 17.11 | 15.96 | 17.06 | 461,815 | +0.85(+5.22%) |
Oct 12, 2022 | 16.04 | 16.31 | 15.79 | 16.21 | 125,347 | +0.01(+0.06%) |
Oct 11, 2022 | 15.99 | 16.52 | 15.92 | 16.20 | 485,651 | -0.13(-0.78%) |
Oct 10, 2022 | 16.69 | 16.90 | 16.18 | 16.33 | 440,747 | -0.38(-2.30%) |
Oct 07, 2022 | 16.73 | 17.01 | 16.47 | 16.71 | 505,340 | -0.06(-0.35%) |
Oct 06, 2022 | 16.38 | 16.92 | 16.37 | 16.77 | 300,648 | +0.26(+1.55%) |
Oct 05, 2022 | 15.77 | 16.61 | 15.75 | 16.52 | 276,994 | +0.73(+4.61%) |
Oct 04, 2022 | 15.50 | 15.80 | 15.40 | 15.79 | 267,850 | +0.62(+4.09%) |
Oct 03, 2022 | 14.86 | 15.24 | 14.82 | 15.17 | 342,091 | +0.99(+7.01%) |
Sep 30, 2022 | 14.10 | 14.47 | 13.93 | 14.18 | 268,574 | -0.04(-0.28%) |
Sep 29, 2022 | 14.04 | 14.23 | 13.70 | 14.21 | 333,597 | -0.01(-0.07%) |
Sep 28, 2022 | 13.82 | 14.28 | 13.68 | 14.22 | 1,201,110 | +0.63(+4.63%) |
Sep 27, 2022 | 13.70 | 14.01 | 13.54 | 13.59 | 260,635 | +0.21(+1.54%) |
Sep 26, 2022 | 13.71 | 13.97 | 13.35 | 13.39 | 495,176 | -0.36(-2.64%) |
Sep 23, 2022 | 14.37 | 14.40 | 13.58 | 13.75 | 699,540 | -1.32(-8.76%) |
Sep 22, 2022 | 15.45 | 15.55 | 15.07 | 15.07 | 88,463 | -0.08(-0.52%) |
Sep 21, 2022 | 15.87 | 15.91 | 15.15 | 15.15 | 133,185 | -0.32(-2.09%) |
Sep 20, 2022 | 15.76 | 15.80 | 15.29 | 15.47 | 137,294 | -0.40(-2.54%) |
Sep 19, 2022 | 15.28 | 15.96 | 15.22 | 15.88 | 141,266 | +0.11(+0.68%) |
Sep 16, 2022 | 16.26 | 16.26 | 15.51 | 15.77 | 176,181 | -0.61(-3.72%) |
Sep 15, 2022 | 16.41 | 16.60 | 16.21 | 16.38 | 117,100 | -0.42(-2.51%) |
Sep 14, 2022 | 16.37 | 16.90 | 16.37 | 16.80 | 141,418 | +0.62(+3.82%) |
Sep 13, 2022 | 16.54 | 16.84 | 16.10 | 16.18 | 174,841 | -0.67(-3.96%) |
Sep 12, 2022 | 16.79 | 16.91 | 16.54 | 16.85 | 132,881 | +0.30(+1.84%) |
Sep 09, 2022 | 16.22 | 16.63 | 16.22 | 16.54 | 155,643 | +0.74(+4.66%) |
Sep 08, 2022 | 15.75 | 16.03 | 15.63 | 15.81 | 118,263 | +0.09(+0.56%) |
Sep 07, 2022 | 15.60 | 15.79 | 15.32 | 15.72 | 202,634 | -0.27(-1.66%) |
Sep 06, 2022 | 16.44 | 16.46 | 15.81 | 15.99 | 322,422 | -0.24(-1.45%) |
Sep 02, 2022 | 16.00 | 16.43 | 15.85 | 16.22 | 150,109 | +0.67(+4.29%) |
Sep 01, 2022 | 15.81 | 15.91 | 15.41 | 15.55 | 126,932 | -0.59(-3.65%) |
Aug 31, 2022 | 15.97 | 16.52 | 15.76 | 16.14 | 148,662 | -0.12(-0.72%) |
Aug 30, 2022 | 16.77 | 16.77 | 16.08 | 16.26 | 168,284 | -0.80(-4.66%) |
Aug 29, 2022 | 16.70 | 17.24 | 16.65 | 17.06 | 101,562 | +0.30(+1.82%) |
Aug 26, 2022 | 17.09 | 17.23 | 16.65 | 16.75 | 256,263 | -0.42(-2.46%) |
Aug 25, 2022 | 17.14 | 17.36 | 17.09 | 17.17 | 103,736 | +0.15(+0.86%) |
Aug 24, 2022 | 16.67 | 17.09 | 16.64 | 17.03 | 202,370 | +0.34(+2.06%) |
Aug 23, 2022 | 16.17 | 16.92 | 16.17 | 16.68 | 214,205 | +0.81(+5.07%) |
Aug 22, 2022 | 15.74 | 16.00 | 15.44 | 15.88 | 214,940 | -0.13(-0.80%) |
Aug 19, 2022 | 16.09 | 16.13 | 15.85 | 16.00 | 134,838 | -0.23(-1.39%) |
Aug 18, 2022 | 15.72 | 16.27 | 15.72 | 16.23 | 373,567 | +0.78(+5.02%) |
Aug 17, 2022 | 15.32 | 15.62 | 15.20 | 15.46 | 186,104 | +0.02(+0.13%) |
Aug 16, 2022 | 15.70 | 15.95 | 15.31 | 15.44 | 224,039 | -0.21(-1.32%) |
Aug 15, 2022 | 15.64 | 15.67 | 15.24 | 15.64 | 117,801 | -0.64(-3.92%) |
Aug 12, 2022 | 16.01 | 16.30 | 15.83 | 16.28 | 182,869 | +0.18(+1.10%) |
Aug 11, 2022 | 15.77 | 16.24 | 15.75 | 16.10 | 334,898 | +0.64(+4.13%) |
Aug 10, 2022 | 15.51 | 15.59 | 14.98 | 15.46 | 296,314 | +0.10(+0.64%) |
Aug 09, 2022 | 15.41 | 15.67 | 15.27 | 15.37 | 138,387 | +0.16(+1.03%) |
Aug 08, 2022 | 15.12 | 15.41 | 15.09 | 15.21 | 329,961 | +0.04(+0.26%) |
Aug 05, 2022 | 14.63 | 15.49 | 14.59 | 15.17 | 435,881 | +0.38(+2.59%) |
Aug 04, 2022 | 15.50 | 15.56 | 14.77 | 14.79 | 1,025,924 | -0.81(-5.16%) |
Aug 03, 2022 | 16.13 | 16.15 | 15.41 | 15.59 | 222,153 | -0.39(-2.46%) |
Aug 02, 2022 | 15.86 | 16.23 | 15.79 | 15.99 | 903,279 | +0.24(+1.50%) |
Aug 01, 2022 | 15.79 | 15.88 | 15.43 | 15.75 | 710,641 | -0.44(-2.73%) |
Jul 29, 2022 | 15.76 | 16.25 | 15.66 | 16.19 | 253,890 | +0.72(+4.63%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.11 | 15.47 | 352,674 | -0.02(-0.13%) |
Jul 27, 2022 | 15.03 | 15.57 | 14.88 | 15.49 | 496,836 | +0.64(+4.30%) |
Jul 26, 2022 | 15.21 | 15.34 | 14.74 | 14.86 | 259,461 | -0.12(-0.79%) |
Jul 25, 2022 | 14.55 | 14.98 | 14.35 | 14.97 | 3,565,168 | +0.67(+4.67%) |
Jul 22, 2022 | 14.54 | 14.86 | 14.23 | 14.31 | 356,930 | -0.01(-0.07%) |
Jul 21, 2022 | 14.40 | 14.40 | 13.91 | 14.32 | 273,289 | -0.54(-3.64%) |
Jul 20, 2022 | 14.67 | 14.90 | 14.43 | 14.86 | 225,619 | -0.08(-0.53%) |
Jul 19, 2022 | 14.52 | 14.95 | 14.43 | 14.93 | 405,768 | +0.51(+3.54%) |
Jul 18, 2022 | 14.26 | 14.61 | 14.26 | 14.42 | 291,115 | +0.52(+3.74%) |
Jul 15, 2022 | 13.90 | 13.95 | 13.53 | 13.90 | 309,180 | +0.30(+2.24%) |
Jul 14, 2022 | 13.52 | 13.62 | 13.23 | 13.60 | 335,932 | -0.45(-3.21%) |
Jul 13, 2022 | 13.95 | 14.45 | 13.93 | 14.05 | 298,322 | -0.12(-0.83%) |
Jul 12, 2022 | 14.20 | 14.37 | 13.96 | 14.17 | 414,158 | -0.47(-3.22%) |
Jul 11, 2022 | 14.73 | 14.89 | 14.49 | 14.64 | 920,937 | -0.39(-2.61%) |
Jul 08, 2022 | 15.15 | 15.25 | 14.82 | 15.03 | 455,414 | +0.07(+0.46%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.65 | 14.96 | 1,170,997 | +0.75(+5.25%) |
Jul 06, 2022 | 14.31 | 14.63 | 13.68 | 14.22 | 743,945 | -0.27(-1.83%) |
Jul 05, 2022 | 15.14 | 15.21 | 14.23 | 14.48 | 841,503 | -1.17(-7.47%) |
Jul 01, 2022 | 15.76 | 15.83 | 14.98 | 15.65 | 1,819,807 | -0.03(-0.19%) |
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,536 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,256 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,749 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,873 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,994 | +0.48(+3.22%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,760 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,717 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 16.99 | 16.24 | 16.66 | 286,537 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,271 | -0.75(-4.48%) |
Jun 16, 2022 | 17.10 | 17.26 | 16.56 | 16.64 | 420,524 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.63 | 229,240 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,646 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,242 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.81 | 569,277 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,295 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,578 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,754 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,903 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,131 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,571 | -0.21(-1.01%) |
Jun 01, 2022 | 20.18 | 20.48 | 19.92 | 20.31 | 491,683 | +0.41(+2.07%) |
May 31, 2022 | 20.63 | 20.87 | 19.62 | 19.90 | 698,575 | -0.50(-2.45%) |
May 27, 2022 | 19.87 | 20.43 | 19.80 | 20.40 | 241,963 | +0.42(+2.11%) |
May 26, 2022 | 19.59 | 20.13 | 19.56 | 19.98 | 480,951 | +0.60(+3.09%) |
May 25, 2022 | 19.01 | 19.45 | 18.97 | 19.38 | 405,881 | +0.37(+1.96%) |
May 24, 2022 | 18.72 | 19.11 | 18.41 | 19.01 | 661,055 | +0.07(+0.36%) |
May 23, 2022 | 18.31 | 19.01 | 18.13 | 18.94 | 632,073 | +0.92(+5.11%) |
May 20, 2022 | 18.22 | 18.41 | 17.67 | 18.02 | 708,748 | +0.04(+0.22%) |
May 19, 2022 | 17.57 | 18.26 | 17.52 | 17.98 | 1,270,379 | -0.03(-0.16%) |
May 18, 2022 | 18.80 | 18.94 | 17.75 | 18.01 | 497,207 | -0.69(-3.67%) |
May 17, 2022 | 18.70 | 18.96 | 18.55 | 18.69 | 547,615 | +0.27(+1.49%) |
May 16, 2022 | 17.82 | 18.56 | 17.82 | 18.42 | 562,620 | +0.63(+3.53%) |
May 13, 2022 | 17.35 | 17.88 | 17.35 | 17.79 | 294,344 | +0.80(+4.73%) |
May 12, 2022 | 16.85 | 16.99 | 16.41 | 16.99 | 714,362 | -0.03(-0.17%) |
May 11, 2022 | 17.16 | 17.82 | 16.96 | 17.02 | 477,121 | +0.21(+1.22%) |
May 10, 2022 | 16.98 | 17.36 | 16.41 | 16.81 | 516,113 | +0.12(+0.70%) |
May 09, 2022 | 18.24 | 18.24 | 16.67 | 16.69 | 453,396 | -2.02(-10.79%) |
May 06, 2022 | 18.69 | 18.83 | 18.23 | 18.71 | 333,832 | +0.23(+1.22%) |
May 05, 2022 | 19.25 | 19.25 | 18.00 | 18.49 | 414,712 | -0.64(-3.33%) |
May 04, 2022 | 18.69 | 19.17 | 18.20 | 19.12 | 453,773 | +0.86(+4.72%) |
May 03, 2022 | 17.66 | 18.36 | 17.66 | 18.26 | 449,990 | +0.52(+2.93%) |