Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.49 | 22.16 | 21.30 | 21.99 | 56,242 | +0.26(+1.20%) |
May 30, 2023 | 22.05 | 22.42 | 21.43 | 21.73 | 36,310 | -0.33(-1.50%) |
May 26, 2023 | 21.55 | 22.12 | 21.51 | 22.06 | 32,881 | +0.40(+1.85%) |
May 25, 2023 | 22.15 | 22.32 | 21.27 | 21.66 | 37,902 | -0.49(-2.21%) |
May 24, 2023 | 21.83 | 22.27 | 21.50 | 22.15 | 36,923 | +0.31(+1.42%) |
May 23, 2023 | 21.01 | 22.13 | 21.01 | 21.84 | 49,670 | +0.73(+3.46%) |
May 22, 2023 | 20.97 | 21.18 | 20.30 | 21.11 | 58,723 | +0.16(+0.76%) |
May 19, 2023 | 21.75 | 22.06 | 20.91 | 20.95 | 45,436 | -1.00(-4.56%) |
May 18, 2023 | 22.55 | 22.55 | 21.46 | 21.95 | 49,195 | -0.56(-2.49%) |
May 17, 2023 | 21.31 | 22.57 | 21.31 | 22.51 | 23,364 | +1.13(+5.29%) |
May 16, 2023 | 21.87 | 22.05 | 21.35 | 21.38 | 38,293 | -0.81(-3.65%) |
May 15, 2023 | 22.63 | 22.68 | 22.08 | 22.19 | 28,322 | -0.61(-2.68%) |
May 12, 2023 | 22.69 | 22.98 | 22.40 | 22.80 | 27,162 | +0.51(+2.29%) |
May 11, 2023 | 22.66 | 22.85 | 21.76 | 22.29 | 49,372 | -0.42(-1.85%) |
May 10, 2023 | 22.94 | 23.20 | 22.60 | 22.71 | 37,934 | -0.23(-1.00%) |
May 09, 2023 | 23.02 | 23.19 | 22.60 | 22.94 | 25,141 | -0.20(-0.86%) |
May 08, 2023 | 23.18 | 23.29 | 22.60 | 23.14 | 29,405 | +0.05(+0.22%) |
May 05, 2023 | 22.73 | 23.18 | 22.73 | 23.09 | 29,390 | +0.64(+2.85%) |
May 04, 2023 | 23.23 | 23.27 | 22.10 | 22.45 | 47,886 | -0.86(-3.69%) |
May 03, 2023 | 24.30 | 24.30 | 23.31 | 23.31 | 23,284 | -0.84(-3.48%) |
May 02, 2023 | 24.65 | 24.65 | 23.81 | 24.15 | 30,338 | -0.81(-3.25%) |
May 01, 2023 | 24.90 | 25.00 | 24.41 | 24.96 | 34,897 | +0.23(+0.93%) |
Apr 28, 2023 | 24.31 | 24.84 | 23.91 | 24.73 | 31,182 | +0.16(+0.65%) |
Apr 27, 2023 | 24.70 | 24.82 | 24.27 | 24.57 | 16,643 | -0.08(-0.32%) |
Apr 26, 2023 | 24.11 | 24.95 | 24.11 | 24.65 | 36,859 | +0.29(+1.19%) |
Apr 25, 2023 | 25.69 | 25.69 | 23.88 | 24.36 | 56,857 | -1.53(-5.91%) |
Apr 24, 2023 | 25.51 | 25.94 | 24.93 | 25.89 | 45,693 | +0.40(+1.57%) |
Apr 21, 2023 | 25.67 | 25.67 | 25.14 | 25.49 | 21,484 | -0.09(-0.35%) |
Apr 20, 2023 | 25.66 | 25.78 | 25.18 | 25.58 | 22,294 | -0.39(-1.50%) |
Apr 19, 2023 | 26.04 | 26.45 | 25.61 | 25.97 | 42,695 | -0.08(-0.31%) |
Apr 18, 2023 | 26.07 | 26.13 | 25.42 | 26.05 | 20,809 | +0.20(+0.77%) |
Apr 17, 2023 | 25.24 | 25.95 | 25.24 | 25.85 | 31,015 | +0.50(+1.97%) |
Apr 14, 2023 | 25.56 | 26.11 | 24.58 | 25.35 | 61,899 | -0.15(-0.59%) |
Apr 13, 2023 | 26.53 | 26.53 | 25.30 | 25.50 | 56,099 | -0.87(-3.30%) |
Apr 12, 2023 | 27.58 | 27.59 | 26.11 | 26.37 | 37,195 | -0.97(-3.55%) |
Apr 11, 2023 | 27.29 | 27.56 | 26.99 | 27.34 | 36,196 | +0.14(+0.51%) |
Apr 10, 2023 | 26.19 | 27.35 | 26.19 | 27.20 | 43,921 | +0.99(+3.78%) |
Apr 06, 2023 | 24.65 | 26.37 | 24.65 | 26.21 | 65,950 | +1.30(+5.22%) |
Apr 05, 2023 | 25.20 | 25.23 | 24.70 | 24.91 | 32,619 | -0.28(-1.11%) |
Apr 04, 2023 | 25.60 | 26.45 | 24.52 | 25.19 | 59,964 | -0.51(-1.98%) |
Apr 03, 2023 | 25.78 | 26.35 | 24.70 | 25.70 | 160,421 | -0.34(-1.31%) |
Mar 31, 2023 | 25.98 | 26.26 | 25.54 | 26.04 | 54,579 | +0.38(+1.48%) |
Mar 30, 2023 | 25.19 | 25.86 | 25.10 | 25.66 | 52,237 | +0.66(+2.64%) |
Mar 29, 2023 | 25.18 | 25.18 | 24.65 | 25.00 | 43,424 | +0.12(+0.48%) |
Mar 28, 2023 | 23.95 | 24.98 | 23.61 | 24.88 | 40,248 | +0.92(+3.84%) |
Mar 27, 2023 | 23.86 | 24.32 | 23.66 | 23.96 | 40,925 | +0.25(+1.05%) |
Mar 24, 2023 | 23.23 | 23.87 | 22.99 | 23.71 | 42,201 | +0.30(+1.28%) |
Mar 23, 2023 | 23.52 | 23.76 | 22.89 | 23.41 | 57,019 | +0.04(+0.17%) |
Mar 22, 2023 | 23.42 | 24.52 | 23.03 | 23.37 | 75,258 | +0.02(+0.09%) |
Mar 21, 2023 | 23.94 | 24.15 | 22.75 | 23.35 | 93,902 | -0.20(-0.85%) |
Mar 20, 2023 | 24.49 | 24.85 | 23.28 | 23.55 | 70,963 | -0.93(-3.80%) |
Mar 17, 2023 | 25.49 | 25.49 | 24.01 | 24.48 | 112,855 | -1.37(-5.30%) |
Mar 16, 2023 | 24.88 | 26.21 | 24.63 | 25.85 | 72,265 | +0.63(+2.50%) |
Mar 15, 2023 | 25.63 | 26.00 | 24.68 | 25.22 | 63,860 | -0.79(-3.04%) |
Mar 14, 2023 | 26.10 | 26.78 | 25.03 | 26.01 | 69,245 | +0.35(+1.36%) |
Mar 13, 2023 | 26.34 | 26.34 | 24.67 | 25.66 | 130,509 | -1.05(-3.93%) |
Mar 10, 2023 | 26.58 | 27.19 | 26.25 | 26.71 | 66,547 | +0.04(+0.15%) |
Mar 09, 2023 | 27.27 | 27.65 | 25.89 | 26.67 | 76,832 | -0.83(-3.02%) |
Mar 08, 2023 | 27.85 | 27.85 | 26.60 | 27.50 | 74,169 | -0.45(-1.61%) |
Mar 07, 2023 | 27.99 | 28.29 | 27.74 | 27.95 | 24,395 | -0.03(-0.11%) |
Mar 06, 2023 | 27.84 | 28.53 | 27.84 | 27.98 | 38,294 | -0.03(-0.11%) |
Mar 03, 2023 | 27.93 | 28.20 | 27.38 | 28.01 | 67,259 | +0.06(+0.21%) |
Mar 02, 2023 | 27.48 | 28.11 | 27.16 | 27.95 | 26,413 | +0.22(+0.79%) |
Mar 01, 2023 | 27.63 | 27.98 | 27.07 | 27.73 | 49,660 | -0.02(-0.07%) |
Feb 28, 2023 | 27.44 | 28.02 | 27.44 | 27.75 | 27,621 | +0.30(+1.09%) |
Feb 27, 2023 | 28.06 | 28.47 | 27.39 | 27.45 | 25,912 | -0.56(-2.00%) |
Feb 24, 2023 | 27.20 | 28.13 | 27.00 | 28.01 | 29,173 | +0.44(+1.60%) |
Feb 23, 2023 | 28.02 | 28.47 | 27.45 | 27.57 | 61,759 | +0.11(+0.40%) |
Feb 22, 2023 | 27.59 | 27.88 | 27.31 | 27.46 | 24,102 | -0.14(-0.51%) |
Feb 21, 2023 | 28.91 | 28.91 | 27.33 | 27.60 | 47,257 | -1.33(-4.60%) |
Feb 17, 2023 | 28.80 | 29.05 | 28.35 | 28.93 | 23,911 | +0.13(+0.45%) |
Feb 16, 2023 | 29.08 | 29.49 | 28.65 | 28.80 | 49,102 | -0.41(-1.40%) |
Feb 15, 2023 | 28.64 | 29.21 | 28.23 | 29.21 | 47,415 | +0.58(+2.03%) |
Feb 14, 2023 | 28.66 | 28.84 | 28.26 | 28.63 | 24,148 | +0.07(+0.25%) |
Feb 13, 2023 | 27.85 | 28.75 | 27.85 | 28.56 | 49,505 | +0.70(+2.51%) |
Feb 10, 2023 | 27.86 | 28.34 | 27.75 | 27.86 | 56,111 | -0.10(-0.36%) |
Feb 09, 2023 | 28.35 | 29.29 | 27.49 | 27.96 | 36,252 | -0.25(-0.89%) |
Feb 08, 2023 | 28.96 | 28.98 | 28.01 | 28.21 | 46,600 | -0.69(-2.39%) |
Feb 07, 2023 | 28.57 | 29.29 | 28.16 | 28.90 | 46,991 | +0.45(+1.58%) |
Feb 06, 2023 | 29.60 | 29.60 | 27.84 | 28.45 | 57,195 | -1.20(-4.05%) |
Feb 03, 2023 | 28.84 | 29.75 | 28.53 | 29.65 | 68,977 | +0.56(+1.93%) |
Feb 02, 2023 | 28.22 | 30.36 | 28.22 | 29.09 | 93,858 | +0.96(+3.41%) |
Feb 01, 2023 | 27.00 | 28.25 | 26.87 | 28.13 | 69,710 | +0.66(+2.40%) |
Jan 31, 2023 | 25.59 | 27.71 | 25.58 | 27.47 | 82,214 | +2.04(+8.02%) |
Jan 30, 2023 | 25.67 | 26.02 | 25.25 | 25.43 | 34,126 | -0.47(-1.81%) |
Jan 27, 2023 | 25.36 | 26.34 | 25.36 | 25.90 | 45,057 | +0.50(+1.97%) |
Jan 26, 2023 | 25.60 | 26.07 | 25.21 | 25.40 | 62,513 | -0.13(-0.51%) |
Jan 25, 2023 | 24.80 | 25.56 | 24.74 | 25.53 | 29,838 | +0.43(+1.71%) |
Jan 24, 2023 | 25.06 | 25.43 | 24.94 | 25.10 | 30,525 | -0.02(-0.08%) |
Jan 23, 2023 | 24.94 | 25.56 | 24.90 | 25.12 | 42,492 | +0.17(+0.68%) |
Jan 20, 2023 | 23.65 | 25.21 | 23.65 | 24.95 | 85,742 | +1.20(+5.05%) |
Jan 19, 2023 | 23.81 | 24.32 | 23.29 | 23.75 | 46,057 | -0.47(-1.94%) |
Jan 18, 2023 | 24.78 | 24.92 | 23.82 | 24.22 | 58,412 | -0.60(-2.42%) |
Jan 17, 2023 | 24.88 | 25.13 | 24.41 | 24.82 | 36,741 | -0.03(-0.12%) |
Jan 13, 2023 | 25.00 | 25.28 | 24.62 | 24.85 | 43,760 | -0.50(-1.97%) |
Jan 12, 2023 | 26.40 | 26.40 | 25.06 | 25.35 | 61,507 | -0.73(-2.80%) |
Jan 11, 2023 | 26.61 | 26.82 | 26.07 | 26.08 | 29,541 | -0.33(-1.25%) |
Jan 10, 2023 | 26.61 | 27.27 | 26.06 | 26.41 | 51,289 | -0.20(-0.75%) |
Jan 09, 2023 | 26.80 | 27.52 | 26.38 | 26.61 | 54,358 | -0.18(-0.67%) |
Jan 06, 2023 | 26.16 | 26.97 | 26.11 | 26.79 | 53,520 | +0.52(+1.98%) |
Jan 05, 2023 | 25.75 | 26.41 | 25.37 | 26.27 | 39,590 | +0.49(+1.90%) |
Jan 04, 2023 | 25.67 | 26.27 | 25.13 | 25.78 | 95,105 | +0.47(+1.86%) |
Jan 03, 2023 | 25.04 | 25.62 | 24.38 | 25.31 | 77,314 | +0.51(+2.06%) |
Dec 30, 2022 | 23.87 | 24.85 | 23.50 | 24.80 | 127,920 | +0.92(+3.85%) |
Dec 29, 2022 | 22.55 | 24.29 | 22.55 | 23.88 | 77,743 | +1.36(+6.04%) |
Dec 28, 2022 | 22.39 | 22.74 | 22.10 | 22.52 | 92,205 | +0.07(+0.31%) |
Dec 27, 2022 | 22.17 | 22.72 | 22.00 | 22.45 | 54,916 | -0.07(-0.31%) |
Dec 23, 2022 | 22.74 | 22.74 | 22.10 | 22.52 | 28,809 | -0.24(-1.05%) |
Dec 22, 2022 | 22.73 | 22.79 | 22.22 | 22.76 | 32,096 | -0.11(-0.48%) |
Dec 21, 2022 | 22.86 | 23.35 | 22.71 | 22.87 | 30,083 | +0.20(+0.88%) |
Dec 20, 2022 | 22.37 | 23.26 | 22.37 | 22.67 | 47,947 | +0.05(+0.22%) |
Dec 19, 2022 | 22.70 | 23.16 | 22.07 | 22.62 | 57,771 | -0.42(-1.82%) |
Dec 16, 2022 | 24.07 | 24.44 | 22.67 | 23.04 | 93,233 | -1.17(-4.83%) |
Dec 15, 2022 | 24.31 | 24.91 | 23.79 | 24.21 | 45,186 | +0.05(+0.21%) |
Dec 14, 2022 | 24.32 | 25.18 | 23.76 | 24.16 | 52,200 | -0.25(-1.02%) |
Dec 13, 2022 | 25.48 | 25.89 | 23.88 | 24.41 | 129,741 | -0.99(-3.90%) |
Dec 12, 2022 | 25.59 | 25.99 | 24.66 | 25.40 | 74,710 | -0.59(-2.27%) |
Dec 09, 2022 | 26.92 | 27.11 | 25.39 | 25.99 | 75,266 | -0.68(-2.55%) |
Dec 08, 2022 | 26.74 | 27.45 | 26.55 | 26.67 | 116,415 | -0.37(-1.37%) |
Dec 07, 2022 | 23.93 | 27.14 | 23.93 | 27.04 | 132,423 | +3.35(+14.14%) |
Dec 06, 2022 | 24.00 | 25.00 | 22.77 | 23.69 | 93,986 | -0.12(-0.50%) |
Dec 05, 2022 | 24.75 | 25.05 | 23.81 | 23.81 | 194,966 | -0.94(-3.80%) |
Dec 02, 2022 | 25.62 | 25.77 | 24.75 | 24.75 | 61,560 | -1.04(-4.03%) |
Dec 01, 2022 | 25.44 | 25.79 | 25.12 | 25.79 | 42,652 | +0.35(+1.38%) |
Nov 30, 2022 | 25.49 | 25.61 | 24.78 | 25.44 | 50,958 | +0.13(+0.51%) |
Nov 29, 2022 | 25.68 | 25.76 | 25.03 | 25.31 | 147,108 | -0.10(-0.39%) |
Nov 28, 2022 | 25.90 | 26.34 | 25.09 | 25.41 | 54,452 | -0.62(-2.38%) |
Nov 25, 2022 | 25.09 | 26.68 | 25.09 | 26.03 | 57,172 | +0.96(+3.83%) |
Nov 23, 2022 | 24.48 | 25.26 | 24.07 | 25.07 | 46,796 | +0.79(+3.25%) |
Nov 22, 2022 | 23.96 | 24.33 | 23.59 | 24.28 | 47,943 | +0.58(+2.45%) |
Nov 21, 2022 | 24.85 | 24.85 | 23.64 | 23.70 | 279,752 | -1.53(-6.06%) |
Nov 18, 2022 | 24.34 | 25.35 | 24.32 | 25.23 | 48,372 | +0.83(+3.40%) |
Nov 17, 2022 | 24.30 | 24.40 | 23.90 | 24.40 | 35,725 | +0.26(+1.08%) |
Nov 16, 2022 | 24.84 | 24.84 | 23.60 | 24.14 | 42,328 | -0.60(-2.43%) |
Nov 15, 2022 | 24.39 | 24.85 | 23.93 | 24.74 | 121,732 | +0.61(+2.53%) |
Nov 14, 2022 | 24.10 | 24.40 | 23.90 | 24.13 | 25,624 | +0.00(+0.00%) |
Nov 11, 2022 | 23.50 | 24.39 | 23.37 | 24.13 | 32,156 | +0.69(+2.94%) |
Nov 10, 2022 | 23.39 | 23.50 | 22.50 | 23.44 | 48,205 | +0.53(+2.31%) |
Nov 09, 2022 | 22.71 | 23.36 | 21.67 | 22.91 | 44,430 | +0.06(+0.26%) |
Nov 08, 2022 | 23.50 | 23.50 | 22.62 | 22.85 | 47,057 | -0.46(-1.97%) |
Nov 07, 2022 | 22.47 | 23.50 | 22.47 | 23.31 | 174,113 | +0.58(+2.55%) |
Nov 04, 2022 | 21.97 | 22.73 | 21.97 | 22.73 | 24,046 | +0.67(+3.04%) |
Nov 03, 2022 | 22.07 | 22.41 | 21.65 | 22.06 | 49,877 | +0.20(+0.91%) |
Nov 02, 2022 | 20.80 | 21.86 | 106,989 | +1.16(+5.60%) | ||
Nov 01, 2022 | 20.55 | 21.11 | 20.04 | 20.70 | 91,860 | +0.05(+0.24%) |
Oct 31, 2022 | 19.99 | 20.80 | 19.87 | 20.65 | 54,954 | +0.75(+3.77%) |
Oct 28, 2022 | 19.02 | 19.90 | 19.02 | 19.90 | 13,320 | +0.88(+4.63%) |
Oct 27, 2022 | 18.50 | 19.70 | 18.11 | 19.02 | 66,682 | +0.69(+3.76%) |
Oct 26, 2022 | 19.22 | 19.72 | 18.10 | 18.33 | 42,584 | -0.99(-5.12%) |
Oct 25, 2022 | 19.76 | 19.88 | 18.62 | 19.32 | 22,876 | -0.50(-2.52%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.35 | 19.82 | 17,527 | -0.08(-0.40%) |
Oct 21, 2022 | 19.72 | 19.90 | 19.36 | 19.90 | 19,775 | -0.02(-0.10%) |
Oct 20, 2022 | 18.97 | 19.93 | 18.65 | 19.92 | 12,397 | +0.76(+3.97%) |
Oct 19, 2022 | 18.72 | 19.30 | 18.27 | 19.16 | 21,868 | +0.16(+0.84%) |
Oct 18, 2022 | 18.77 | 19.00 | 18.22 | 19.00 | 14,917 | +0.48(+2.59%) |
Oct 17, 2022 | 18.85 | 19.14 | 18.06 | 18.52 | 47,079 | -0.02(-0.11%) |
Oct 14, 2022 | 17.64 | 18.85 | 17.64 | 18.54 | 16,986 | +0.72(+4.04%) |
Oct 13, 2022 | 16.41 | 17.85 | 16.36 | 17.82 | 22,730 | +0.83(+4.89%) |
Oct 12, 2022 | 16.64 | 16.99 | 16.43 | 16.99 | 10,032 | +0.53(+3.22%) |
Oct 11, 2022 | 16.67 | 16.95 | 16.26 | 16.46 | 9,182 | -0.32(-1.91%) |
Oct 10, 2022 | 16.63 | 16.78 | 16.31 | 16.78 | 9,931 | +0.00(+0.00%) |
Oct 07, 2022 | 16.74 | 17.03 | 16.65 | 16.78 | 8,783 | -0.45(-2.61%) |
Oct 06, 2022 | 15.45 | 17.24 | 15.45 | 17.23 | 7,705 | +0.18(+1.06%) |
Oct 05, 2022 | 16.53 | 17.10 | 16.45 | 17.05 | 7,476 | +0.47(+2.83%) |
Oct 04, 2022 | 16.42 | 17.15 | 16.42 | 16.58 | 29,393 | -0.03(-0.18%) |
Oct 03, 2022 | 16.62 | 16.62 | 16.21 | 16.61 | 28,528 | +0.00(+0.00%) |
Sep 30, 2022 | 16.46 | 16.64 | 16.19 | 16.61 | 32,340 | -0.07(-0.42%) |
Sep 29, 2022 | 16.36 | 16.68 | 16.30 | 16.68 | 30,623 | +0.06(+0.36%) |
Sep 28, 2022 | 16.41 | 16.62 | 16.23 | 16.62 | 41,271 | +0.08(+0.48%) |
Sep 27, 2022 | 16.54 | 16.54 | 16.20 | 16.54 | 16,972 | -0.08(-0.48%) |
Sep 26, 2022 | 16.31 | 16.62 | 16.20 | 16.62 | 21,953 | -0.01(-0.06%) |
Sep 23, 2022 | 16.26 | 16.74 | 15.86 | 16.63 | 22,634 | +0.22(+1.34%) |
Sep 22, 2022 | 16.59 | 16.71 | 16.05 | 16.41 | 16,560 | -0.26(-1.56%) |
Sep 21, 2022 | 16.75 | 16.96 | 16.44 | 16.67 | 16,401 | -0.33(-1.94%) |
Sep 20, 2022 | 16.38 | 17.00 | 15.94 | 17.00 | 18,388 | +0.40(+2.41%) |
Sep 19, 2022 | 16.19 | 16.75 | 15.51 | 16.60 | 32,433 | +0.17(+1.03%) |
Sep 16, 2022 | 16.66 | 16.79 | 16.21 | 16.43 | 22,102 | -0.50(-2.95%) |
Sep 15, 2022 | 16.74 | 17.65 | 16.60 | 16.93 | 16,407 | +0.22(+1.32%) |
Sep 14, 2022 | 17.41 | 17.41 | 16.71 | 16.71 | 19,055 | -0.66(-3.80%) |
Sep 13, 2022 | 18.21 | 18.24 | 17.22 | 17.37 | 16,700 | -0.69(-3.82%) |
Sep 12, 2022 | 18.08 | 18.51 | 18.02 | 18.06 | 29,479 | +0.02(+0.11%) |
Sep 09, 2022 | 17.76 | 18.22 | 17.68 | 18.04 | 14,342 | +0.17(+0.95%) |
Sep 08, 2022 | 17.45 | 17.87 | 17.19 | 17.87 | 32,067 | +0.20(+1.13%) |
Sep 07, 2022 | 17.19 | 17.67 | 17.06 | 17.67 | 24,806 | +0.39(+2.26%) |
Sep 06, 2022 | 16.25 | 17.46 | 16.25 | 17.28 | 59,422 | +1.03(+6.34%) |
Sep 02, 2022 | 16.91 | 17.30 | 15.82 | 16.25 | 64,650 | -0.65(-3.85%) |
Sep 01, 2022 | 16.42 | 16.95 | 15.79 | 16.90 | 129,257 | +0.70(+4.32%) |
Aug 31, 2022 | 16.23 | 16.23 | 15.55 | 16.20 | 33,753 | -0.18(-1.10%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.86 | 16.38 | 17,899 | +0.38(+2.37%) |
Aug 29, 2022 | 16.20 | 16.20 | 15.81 | 16.00 | 53,747 | -0.22(-1.36%) |
Aug 26, 2022 | 16.29 | 16.40 | 15.94 | 16.22 | 33,743 | -0.07(-0.43%) |
Aug 25, 2022 | 16.44 | 16.44 | 15.87 | 16.29 | 19,705 | -0.02(-0.12%) |
Aug 24, 2022 | 16.06 | 16.32 | 16.03 | 16.31 | 12,919 | +0.26(+1.62%) |
Aug 23, 2022 | 16.65 | 16.95 | 16.05 | 16.05 | 13,942 | -0.40(-2.43%) |
Aug 22, 2022 | 16.79 | 16.79 | 16.25 | 16.45 | 27,308 | -0.54(-3.18%) |
Aug 19, 2022 | 17.29 | 17.29 | 16.58 | 16.99 | 24,142 | -0.31(-1.79%) |
Aug 18, 2022 | 17.71 | 17.71 | 17.17 | 17.30 | 18,929 | -0.56(-3.14%) |
Aug 17, 2022 | 17.68 | 17.86 | 16.98 | 17.86 | 18,652 | +0.06(+0.34%) |
Aug 16, 2022 | 17.30 | 18.00 | 17.24 | 17.80 | 36,802 | +0.33(+1.89%) |
Aug 15, 2022 | 17.00 | 17.47 | 16.81 | 17.47 | 36,232 | +0.39(+2.28%) |
Aug 12, 2022 | 16.29 | 17.17 | 16.22 | 17.08 | 22,649 | +0.75(+4.59%) |
Aug 11, 2022 | 16.27 | 16.51 | 16.21 | 16.33 | 33,632 | +0.03(+0.18%) |
Aug 10, 2022 | 16.50 | 16.72 | 16.30 | 16.30 | 33,598 | -0.15(-0.91%) |
Aug 09, 2022 | 16.84 | 16.88 | 16.25 | 16.45 | 26,339 | -0.29(-1.73%) |
Aug 08, 2022 | 16.22 | 16.75 | 16.11 | 16.74 | 48,493 | +0.81(+5.08%) |
Aug 05, 2022 | 16.01 | 16.03 | 15.86 | 15.93 | 29,569 | -0.16(-0.99%) |
Aug 04, 2022 | 16.05 | 16.35 | 16.01 | 16.09 | 12,081 | -0.01(-0.06%) |
Aug 03, 2022 | 16.05 | 16.25 | 15.97 | 16.10 | 60,408 | +0.10(+0.63%) |
Aug 02, 2022 | 16.22 | 16.22 | 15.87 | 16.00 | 17,578 | -0.40(-2.44%) |
Aug 01, 2022 | 15.96 | 16.44 | 15.95 | 16.40 | 27,760 | +0.38(+2.37%) |
Jul 29, 2022 | 16.22 | 16.22 | 15.85 | 16.02 | 13,577 | -0.16(-0.99%) |
Jul 28, 2022 | 16.41 | 16.41 | 15.72 | 16.18 | 28,549 | -0.02(-0.12%) |
Jul 27, 2022 | 16.06 | 16.34 | 15.65 | 16.20 | 23,090 | +0.36(+2.27%) |
Jul 26, 2022 | 16.54 | 16.54 | 15.52 | 15.84 | 36,452 | -0.70(-4.23%) |
Jul 25, 2022 | 16.33 | 16.58 | 16.00 | 16.54 | 17,565 | +0.28(+1.72%) |
Jul 22, 2022 | 16.92 | 16.92 | 16.11 | 16.26 | 28,128 | -0.53(-3.16%) |
Jul 21, 2022 | 17.00 | 17.00 | 16.66 | 16.79 | 19,554 | -0.31(-1.81%) |
Jul 20, 2022 | 17.71 | 17.71 | 17.01 | 17.10 | 30,094 | -0.47(-2.68%) |
Jul 19, 2022 | 17.41 | 17.63 | 17.34 | 17.57 | 28,707 | +0.31(+1.80%) |
Jul 18, 2022 | 17.45 | 17.61 | 17.01 | 17.26 | 21,984 | +0.00(+0.00%) |
Jul 15, 2022 | 17.12 | 17.60 | 17.08 | 17.26 | 52,037 | +0.33(+1.95%) |
Jul 14, 2022 | 16.42 | 17.00 | 16.42 | 16.93 | 18,357 | +0.51(+3.11%) |
Jul 13, 2022 | 16.16 | 16.50 | 16.13 | 16.42 | 19,095 | +0.26(+1.61%) |
Jul 12, 2022 | 16.78 | 16.84 | 16.03 | 16.16 | 26,364 | -0.62(-3.69%) |
Jul 11, 2022 | 16.88 | 17.11 | 16.60 | 16.78 | 22,099 | -0.35(-2.04%) |
Jul 08, 2022 | 16.96 | 17.16 | 16.01 | 17.13 | 47,856 | +0.11(+0.65%) |
Jul 07, 2022 | 17.72 | 18.06 | 16.56 | 17.02 | 46,655 | -0.46(-2.63%) |
Jul 06, 2022 | 17.57 | 17.70 | 17.02 | 17.48 | 29,559 | -0.25(-1.41%) |
Jul 05, 2022 | 18.01 | 18.11 | 17.43 | 17.73 | 39,102 | -0.51(-2.80%) |
Jul 01, 2022 | 18.23 | 18.64 | 17.82 | 18.24 | 46,943 | -0.05(-0.27%) |
Jun 30, 2022 | 18.20 | 18.68 | 17.70 | 18.29 | 36,207 | -0.39(-2.09%) |
Jun 29, 2022 | 19.45 | 19.45 | 18.12 | 18.68 | 59,469 | -0.42(-2.20%) |
Jun 28, 2022 | 18.83 | 20.72 | 18.35 | 19.10 | 105,970 | +0.07(+0.37%) |
Jun 27, 2022 | 18.83 | 19.13 | 18.71 | 19.03 | 46,221 | +0.20(+1.06%) |
Jun 24, 2022 | 18.55 | 18.84 | 18.26 | 18.83 | 31,813 | +0.29(+1.56%) |
Jun 23, 2022 | 18.84 | 18.86 | 18.01 | 18.54 | 34,260 | +0.03(+0.16%) |
Jun 22, 2022 | 18.94 | 19.19 | 18.47 | 18.51 | 45,878 | -0.28(-1.49%) |
Jun 21, 2022 | 18.04 | 19.03 | 18.04 | 18.79 | 57,320 | +0.92(+5.15%) |
Jun 17, 2022 | 18.10 | 18.36 | 17.25 | 17.87 | 50,904 | +0.11(+0.62%) |
Jun 16, 2022 | 18.08 | 18.28 | 17.56 | 17.76 | 49,260 | -0.53(-2.90%) |
Jun 15, 2022 | 18.94 | 18.94 | 18.29 | 18.29 | 41,657 | -0.10(-0.54%) |
Jun 14, 2022 | 18.60 | 18.97 | 18.25 | 18.39 | 27,726 | -0.23(-1.24%) |
Jun 13, 2022 | 18.50 | 18.99 | 17.42 | 18.62 | 91,630 | -0.13(-0.69%) |
Jun 10, 2022 | 18.67 | 19.12 | 18.34 | 18.75 | 50,964 | -0.35(-1.83%) |
Jun 09, 2022 | 19.23 | 19.25 | 18.82 | 19.10 | 49,518 | -0.05(-0.26%) |
Jun 08, 2022 | 18.80 | 19.52 | 17.41 | 19.15 | 102,065 | +1.12(+6.21%) |
Jun 07, 2022 | 18.44 | 18.47 | 17.35 | 18.03 | 66,226 | -0.44(-2.38%) |
Jun 06, 2022 | 18.44 | 18.90 | 18.10 | 18.47 | 38,381 | +0.42(+2.33%) |
Jun 03, 2022 | 18.10 | 18.28 | 17.97 | 18.05 | 8,563 | -0.32(-1.74%) |
Jun 02, 2022 | 18.38 | 18.58 | 17.67 | 18.37 | 28,371 | -0.03(-0.16%) |