Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.79 | 18.79 | 18.69 | 18.69 | 5,547 | +0.29(+1.58%) |
May 05, 2023 | 18.55 | 18.57 | 18.25 | 18.40 | 3,699 | -0.60(-3.16%) |
May 04, 2023 | 19.14 | 19.20 | 18.99 | 19.00 | 6,000 | +0.04(+0.21%) |
May 03, 2023 | 18.82 | 19.05 | 18.54 | 18.96 | 1,954 | -0.24(-1.25%) |
May 02, 2023 | 18.73 | 19.21 | 18.73 | 19.20 | 5,286 | +0.48(+2.58%) |
May 01, 2023 | 18.93 | 18.93 | 18.59 | 18.72 | 5,878 | -0.33(-1.72%) |
Apr 28, 2023 | 19.64 | 19.64 | 18.99 | 19.05 | 2,689 | -0.28(-1.45%) |
Apr 27, 2023 | 19.47 | 19.71 | 19.23 | 19.33 | 6,617 | -0.14(-0.69%) |
Apr 26, 2023 | 19.12 | 19.52 | 19.12 | 19.47 | 6,944 | +0.56(+2.96%) |
Apr 25, 2023 | 18.39 | 18.93 | 18.39 | 18.91 | 3,650 | +0.43(+2.35%) |
Apr 24, 2023 | 18.32 | 18.50 | 18.32 | 18.47 | 1,298 | +0.21(+1.16%) |
Apr 21, 2023 | 18.44 | 18.45 | 18.26 | 18.26 | 2,577 | -0.44(-2.38%) |
Apr 20, 2023 | 18.62 | 18.70 | 18.52 | 18.70 | 6,837 | +0.31(+1.68%) |
Apr 19, 2023 | 18.73 | 18.73 | 18.34 | 18.39 | 2,322 | -0.18(-0.99%) |
Apr 18, 2023 | 18.60 | 18.68 | 18.58 | 18.58 | 5,740 | +0.16(+0.89%) |
Apr 17, 2023 | 18.48 | 18.48 | 18.32 | 18.41 | 1,820 | -0.33(-1.75%) |
Apr 14, 2023 | 18.43 | 18.88 | 18.43 | 18.74 | 4,647 | +0.32(+1.73%) |
Apr 13, 2023 | 18.79 | 18.79 | 18.36 | 18.42 | 13,059 | -0.83(-4.32%) |
Apr 12, 2023 | 19.02 | 19.25 | 18.89 | 19.25 | 3,373 | +0.11(+0.56%) |
Apr 11, 2023 | 19.21 | 19.21 | 19.08 | 19.15 | 5,868 | -0.04(-0.20%) |
Apr 10, 2023 | 19.32 | 19.39 | 19.17 | 19.19 | 13,031 | +0.27(+1.43%) |
Apr 06, 2023 | 19.20 | 19.20 | 18.92 | 18.92 | 1,749 | -0.51(-2.64%) |
Apr 05, 2023 | 19.28 | 19.51 | 19.21 | 19.43 | 31,095 | -0.25(-1.28%) |
Apr 04, 2023 | 19.32 | 19.73 | 19.32 | 19.68 | 3,782 | +0.30(+1.55%) |
Apr 03, 2023 | 19.49 | 19.49 | 19.36 | 19.38 | 1,554 | -0.22(-1.13%) |
Mar 31, 2023 | 19.65 | 19.77 | 19.60 | 19.60 | 5,179 | -0.54(-2.69%) |
Mar 30, 2023 | 19.62 | 20.29 | 19.62 | 20.14 | 16,301 | +0.25(+1.26%) |
Mar 29, 2023 | 20.13 | 20.13 | 19.83 | 19.89 | 37,224 | -0.45(-2.23%) |
Mar 28, 2023 | 20.25 | 20.42 | 20.16 | 20.35 | 19,144 | -0.08(-0.38%) |
Mar 27, 2023 | 20.23 | 20.49 | 20.18 | 20.42 | 34,847 | -0.12(-0.56%) |
Mar 24, 2023 | 21.15 | 21.21 | 20.41 | 20.54 | 17,541 | -0.48(-2.30%) |
Mar 23, 2023 | 20.91 | 21.18 | 20.63 | 21.02 | 3,471 | -0.40(-1.86%) |
Mar 22, 2023 | 20.50 | 21.46 | 20.50 | 21.42 | 7,643 | +0.77(+3.72%) |
Mar 21, 2023 | 20.26 | 20.82 | 20.26 | 20.65 | 8,765 | +0.10(+0.51%) |
Mar 20, 2023 | 21.00 | 21.00 | 20.53 | 20.55 | 15,506 | -0.46(-2.21%) |
Mar 17, 2023 | 20.96 | 21.18 | 20.79 | 21.01 | 10,823 | +0.65(+3.18%) |
Mar 16, 2023 | 21.09 | 21.21 | 20.29 | 20.36 | 17,938 | -0.16(-0.80%) |
Mar 15, 2023 | 20.94 | 20.95 | 20.53 | 20.53 | 38,241 | +0.17(+0.85%) |
Mar 14, 2023 | 20.58 | 20.71 | 20.24 | 20.36 | 19,701 | -0.47(-2.27%) |
Mar 13, 2023 | 21.89 | 21.89 | 20.43 | 20.83 | 36,140 | -1.21(-5.48%) |
Mar 10, 2023 | 21.63 | 22.44 | 21.42 | 22.04 | 43,291 | +0.62(+2.89%) |
Mar 09, 2023 | 20.39 | 21.58 | 20.39 | 21.42 | 20,521 | +0.81(+3.94%) |
Mar 08, 2023 | 20.14 | 20.80 | 20.14 | 20.61 | 8,883 | +0.30(+1.47%) |
Mar 07, 2023 | 19.83 | 20.34 | 19.83 | 20.31 | 9,414 | +0.49(+2.48%) |
Mar 06, 2023 | 19.68 | 19.89 | 19.61 | 19.82 | 17,627 | +0.40(+2.04%) |
Mar 03, 2023 | 19.87 | 19.87 | 19.37 | 19.42 | 3,903 | -0.57(-2.83%) |
Mar 02, 2023 | 20.20 | 20.31 | 19.92 | 19.99 | 15,746 | +0.08(+0.41%) |
Mar 01, 2023 | 20.14 | 20.14 | 19.85 | 19.90 | 6,682 | -0.19(-0.97%) |
Feb 28, 2023 | 20.32 | 20.32 | 20.01 | 20.10 | 5,605 | -0.14(-0.69%) |
Feb 27, 2023 | 20.07 | 20.25 | 20.00 | 20.24 | 2,775 | -0.20(-0.99%) |
Feb 24, 2023 | 20.16 | 20.45 | 20.09 | 20.44 | 36,958 | +0.81(+4.13%) |
Feb 23, 2023 | 19.45 | 19.97 | 19.45 | 19.63 | 56,788 | +0.17(+0.89%) |
Feb 22, 2023 | 19.44 | 19.54 | 19.19 | 19.46 | 22,971 | -0.02(-0.10%) |
Feb 21, 2023 | 18.87 | 19.48 | 18.87 | 19.48 | 21,042 | +0.87(+4.67%) |
Feb 17, 2023 | 18.82 | 18.86 | 18.53 | 18.61 | 19,156 | -0.43(-2.28%) |
Feb 16, 2023 | 18.69 | 19.05 | 18.67 | 19.04 | 9,950 | +0.51(+2.76%) |
Feb 15, 2023 | 18.90 | 18.90 | 18.51 | 18.53 | 12,962 | +0.08(+0.42%) |
Feb 14, 2023 | 18.57 | 18.74 | 18.29 | 18.45 | 9,693 | +0.03(+0.16%) |
Feb 13, 2023 | 19.04 | 19.05 | 18.42 | 18.42 | 17,548 | -0.41(-2.15%) |
Feb 10, 2023 | 19.03 | 19.21 | 18.76 | 18.83 | 15,477 | -0.09(-0.46%) |
Feb 09, 2023 | 18.45 | 18.92 | 18.42 | 18.92 | 3,317 | +0.15(+0.82%) |
Feb 08, 2023 | 18.16 | 18.79 | 18.13 | 18.76 | 22,766 | +0.80(+4.46%) |
Feb 07, 2023 | 18.31 | 18.47 | 17.96 | 17.96 | 23,631 | -0.09(-0.51%) |
Feb 06, 2023 | 17.89 | 18.07 | 17.88 | 18.05 | 5,668 | +0.20(+1.11%) |
Feb 03, 2023 | 17.85 | 17.85 | 17.52 | 17.85 | 3,798 | +0.11(+0.60%) |
Feb 02, 2023 | 17.65 | 18.04 | 17.65 | 17.75 | 14,020 | +0.02(+0.11%) |
Feb 01, 2023 | 17.93 | 17.93 | 17.54 | 17.73 | 16,626 | +0.06(+0.33%) |
Jan 31, 2023 | 17.97 | 17.97 | 17.65 | 17.67 | 6,518 | -0.40(-2.23%) |
Jan 30, 2023 | 17.77 | 18.12 | 17.70 | 18.07 | 19,468 | +0.53(+3.01%) |
Jan 27, 2023 | 17.44 | 17.54 | 17.42 | 17.54 | 3,218 | +0.01(+0.05%) |
Jan 26, 2023 | 17.50 | 17.83 | 17.50 | 17.53 | 14,823 | -0.01(-0.06%) |
Jan 25, 2023 | 17.70 | 17.84 | 17.54 | 17.54 | 37,097 | -0.03(-0.16%) |
Jan 24, 2023 | 17.73 | 17.86 | 17.54 | 17.57 | 24,034 | -0.13(-0.71%) |
Jan 23, 2023 | 17.87 | 17.87 | 17.61 | 17.70 | 12,266 | -0.23(-1.29%) |
Jan 20, 2023 | 18.11 | 18.28 | 17.86 | 17.93 | 20,046 | -0.31(-1.69%) |
Jan 19, 2023 | 17.97 | 18.32 | 17.97 | 18.24 | 3,484 | +0.37(+2.05%) |
Jan 18, 2023 | 17.42 | 17.87 | 17.42 | 17.87 | 3,232 | +0.25(+1.43%) |
Jan 17, 2023 | 17.78 | 17.79 | 17.49 | 17.62 | 21,002 | +0.00(+0.00%) |
Jan 13, 2023 | 17.92 | 17.92 | 17.47 | 17.62 | 31,964 | -0.25(-1.41%) |
Jan 12, 2023 | 18.22 | 18.75 | 17.82 | 17.87 | 29,944 | -0.43(-2.37%) |
Jan 11, 2023 | 18.69 | 18.70 | 18.27 | 18.31 | 20,372 | -0.12(-0.63%) |
Jan 10, 2023 | 18.98 | 18.98 | 18.41 | 18.42 | 4,722 | -0.64(-3.35%) |
Jan 09, 2023 | 18.52 | 19.15 | 18.52 | 19.06 | 8,071 | +0.80(+4.39%) |
Jan 06, 2023 | 18.64 | 18.84 | 17.97 | 18.26 | 55,252 | -0.54(-2.88%) |
Jan 05, 2023 | 18.96 | 19.13 | 18.68 | 18.80 | 9,527 | -0.04(-0.23%) |
Jan 04, 2023 | 18.93 | 19.16 | 18.77 | 18.84 | 148,287 | -0.48(-2.48%) |
Jan 03, 2023 | 18.83 | 19.37 | 18.81 | 19.32 | 8,470 | +0.35(+1.83%) |
Dec 30, 2022 | 19.45 | 19.45 | 18.93 | 18.97 | 12,530 | -0.09(-0.46%) |
Dec 29, 2022 | 19.40 | 19.41 | 18.79 | 19.06 | 23,977 | -0.83(-4.18%) |
Dec 28, 2022 | 19.60 | 20.04 | 19.40 | 19.89 | 13,836 | +0.19(+0.98%) |
Dec 27, 2022 | 19.16 | 19.77 | 19.13 | 19.70 | 19,565 | +0.76(+4.03%) |
Dec 23, 2022 | 18.70 | 19.05 | 18.70 | 18.93 | 40,562 | +0.56(+3.05%) |
Dec 22, 2022 | 18.64 | 18.77 | 18.35 | 18.37 | 1,563 | +0.03(+0.18%) |
Dec 21, 2022 | 18.70 | 18.70 | 18.13 | 18.34 | 68,967 | -0.48(-2.54%) |
Dec 20, 2022 | 19.50 | 19.50 | 18.70 | 18.82 | 74,752 | -0.50(-2.60%) |
Dec 19, 2022 | 18.57 | 19.43 | 18.57 | 19.32 | 48,773 | +0.70(+3.73%) |
Dec 16, 2022 | 18.54 | 18.84 | 18.41 | 18.63 | 30,267 | +0.43(+2.39%) |
Dec 15, 2022 | 17.80 | 18.28 | 17.76 | 18.19 | 5,398 | +0.55(+3.12%) |
Dec 14, 2022 | 17.39 | 17.70 | 17.27 | 17.64 | 18,197 | -0.24(-1.35%) |
Dec 13, 2022 | 17.59 | 18.00 | 17.43 | 17.88 | 7,828 | -0.54(-2.94%) |
Dec 12, 2022 | 18.44 | 18.44 | 18.39 | 18.42 | 2,441 | -0.25(-1.34%) |
Dec 09, 2022 | 18.09 | 18.67 | 18.09 | 18.67 | 4,063 | +0.73(+4.09%) |
Dec 08, 2022 | 18.31 | 18.31 | 17.94 | 17.94 | 2,582 | -0.44(-2.42%) |
Dec 07, 2022 | 18.44 | 18.44 | 18.32 | 18.38 | 8,080 | -0.32(-1.72%) |
Dec 06, 2022 | 18.28 | 18.93 | 18.28 | 18.71 | 8,182 | +0.66(+3.65%) |
Dec 05, 2022 | 17.48 | 18.28 | 17.48 | 18.05 | 15,370 | +0.67(+3.84%) |
Dec 02, 2022 | 18.18 | 18.18 | 17.32 | 17.38 | 13,792 | -0.44(-2.49%) |
Dec 01, 2022 | 17.88 | 18.02 | 17.79 | 17.82 | 5,551 | -0.10(-0.54%) |
Nov 30, 2022 | 18.48 | 18.94 | 17.92 | 17.92 | 62,452 | -1.27(-6.60%) |
Nov 29, 2022 | 19.06 | 19.20 | 19.04 | 19.19 | 8,123 | +0.09(+0.46%) |
Nov 28, 2022 | 18.93 | 19.13 | 18.35 | 19.10 | 65,146 | +0.27(+1.44%) |
Nov 25, 2022 | 18.83 | 18.83 | 18.83 | 18.83 | 103 | -0.06(-0.31%) |
Nov 23, 2022 | 18.69 | 19.00 | 18.69 | 18.89 | 2,948 | +0.15(+0.83%) |
Nov 22, 2022 | 19.31 | 19.37 | 18.65 | 18.73 | 5,483 | -0.32(-1.67%) |
Nov 21, 2022 | 18.71 | 19.05 | 18.71 | 19.05 | 4,972 | +0.23(+1.23%) |
Nov 18, 2022 | 18.87 | 18.93 | 18.70 | 18.82 | 11,587 | -0.19(-1.02%) |
Nov 17, 2022 | 19.26 | 19.42 | 18.85 | 19.01 | 7,295 | +0.10(+0.51%) |
Nov 16, 2022 | 18.35 | 18.92 | 18.35 | 18.92 | 11,330 | +0.33(+1.77%) |
Nov 15, 2022 | 18.36 | 18.79 | 18.28 | 18.59 | 10,257 | -0.13(-0.67%) |
Nov 14, 2022 | 18.68 | 18.71 | 18.19 | 18.71 | 10,612 | -0.11(-0.56%) |
Nov 11, 2022 | 18.93 | 19.51 | 18.72 | 18.82 | 9,055 | +0.01(+0.05%) |
Nov 10, 2022 | 19.08 | 19.47 | 18.81 | 18.81 | 10,147 | -1.51(-7.42%) |
Nov 09, 2022 | 19.79 | 20.32 | 19.61 | 20.32 | 4,961 | +0.54(+2.70%) |
Nov 08, 2022 | 20.00 | 20.00 | 19.27 | 19.78 | 5,347 | -0.39(-1.93%) |
Nov 07, 2022 | 20.57 | 20.58 | 19.96 | 20.17 | 2,477 | -0.18(-0.90%) |
Nov 04, 2022 | 20.26 | 20.99 | 20.26 | 20.36 | 36,091 | +0.01(+0.05%) |
Nov 03, 2022 | 21.00 | 21.24 | 20.21 | 20.35 | 16,123 | -0.14(-0.66%) |
Nov 02, 2022 | 20.09 | 20.48 | 20.48 | 36,814 | +0.60(+3.01%) | |
Nov 01, 2022 | 19.80 | 20.03 | 19.63 | 19.88 | 9,289 | -0.35(-1.72%) |
Oct 31, 2022 | 20.09 | 20.23 | 19.88 | 20.23 | 6,991 | +0.33(+1.65%) |
Oct 28, 2022 | 20.90 | 20.90 | 19.88 | 19.90 | 10,761 | -1.67(-7.75%) |
Oct 27, 2022 | 21.16 | 21.67 | 21.15 | 21.57 | 9,900 | +0.49(+2.34%) |
Oct 26, 2022 | 21.25 | 21.27 | 20.54 | 21.08 | 22,230 | -0.64(-2.94%) |
Oct 25, 2022 | 22.00 | 22.10 | 21.57 | 21.72 | 25,171 | -0.71(-3.19%) |
Oct 24, 2022 | 22.51 | 22.78 | 22.40 | 22.43 | 6,531 | -0.43(-1.90%) |
Oct 21, 2022 | 23.82 | 23.82 | 22.77 | 22.87 | 11,668 | -1.23(-5.09%) |
Oct 20, 2022 | 23.78 | 24.16 | 23.34 | 24.09 | 5,091 | +0.31(+1.30%) |
Oct 19, 2022 | 23.08 | 23.91 | 23.07 | 23.78 | 14,570 | +1.43(+6.40%) |
Oct 18, 2022 | 21.61 | 22.48 | 21.54 | 22.35 | 7,719 | +0.05(+0.22%) |
Oct 17, 2022 | 22.62 | 22.75 | 22.31 | 22.31 | 23,571 | -1.00(-4.27%) |
Oct 14, 2022 | 22.32 | 23.33 | 22.06 | 23.30 | 12,167 | +0.68(+2.99%) |
Oct 13, 2022 | 24.52 | 24.53 | 22.42 | 22.63 | 10,528 | -0.90(-3.82%) |
Oct 12, 2022 | 23.51 | 23.57 | 23.42 | 23.52 | 1,408 | -0.12(-0.49%) |
Oct 11, 2022 | 24.03 | 24.34 | 22.95 | 23.64 | 20,118 | -0.47(-1.96%) |
Oct 10, 2022 | 23.78 | 24.24 | 23.59 | 24.11 | 8,599 | +0.44(+1.88%) |
Oct 07, 2022 | 23.04 | 23.81 | 22.91 | 23.67 | 87,055 | +1.06(+4.70%) |
Oct 06, 2022 | 22.51 | 22.74 | 22.32 | 22.61 | 6,500 | +0.36(+1.61%) |
Oct 05, 2022 | 22.89 | 23.14 | 22.11 | 22.25 | 31,418 | -0.10(-0.43%) |
Oct 04, 2022 | 22.77 | 22.93 | 22.32 | 22.35 | 30,520 | -1.29(-5.48%) |
Oct 03, 2022 | 23.85 | 24.56 | 23.53 | 23.64 | 25,098 | -0.77(-3.17%) |
Sep 30, 2022 | 24.36 | 24.42 | 23.26 | 24.41 | 73,675 | +0.10(+0.40%) |
Sep 29, 2022 | 23.94 | 24.72 | 23.88 | 24.32 | 56,111 | +0.81(+3.45%) |
Sep 28, 2022 | 24.15 | 24.23 | 23.23 | 23.50 | 38,646 | -2.18(-8.50%) |
Sep 27, 2022 | 25.89 | 25.95 | 24.96 | 25.69 | 10,009 | -0.69(-2.60%) |
Sep 26, 2022 | 25.93 | 26.49 | 25.18 | 26.37 | 22,091 | +0.74(+2.90%) |
Sep 23, 2022 | 25.47 | 26.20 | 25.26 | 25.63 | 31,710 | +0.68(+2.71%) |
Sep 22, 2022 | 24.91 | 25.45 | 24.72 | 24.95 | 15,688 | +0.39(+1.57%) |
Sep 21, 2022 | 23.16 | 24.62 | 23.16 | 24.57 | 16,799 | +1.04(+4.44%) |
Sep 20, 2022 | 23.39 | 23.86 | 23.15 | 23.52 | 5,495 | +0.36(+1.57%) |
Sep 19, 2022 | 23.20 | 23.90 | 23.13 | 23.16 | 21,178 | +0.44(+1.93%) |
Sep 16, 2022 | 22.67 | 23.09 | 22.64 | 22.72 | 6,947 | +0.43(+1.91%) |
Sep 15, 2022 | 22.32 | 22.45 | 22.16 | 22.30 | 1,519 | -0.13(-0.56%) |
Sep 14, 2022 | 22.61 | 22.66 | 22.35 | 22.42 | 3,196 | -0.40(-1.74%) |
Sep 13, 2022 | 21.77 | 22.82 | 21.77 | 22.82 | 13,548 | +1.75(+8.30%) |
Sep 12, 2022 | 21.11 | 21.17 | 20.95 | 21.07 | 8,065 | -0.03(-0.15%) |
Sep 09, 2022 | 21.20 | 21.34 | 20.87 | 21.10 | 13,892 | -0.44(-2.05%) |
Sep 08, 2022 | 22.52 | 23.26 | 21.54 | 21.54 | 16,923 | -1.51(-6.54%) |
Sep 07, 2022 | 24.53 | 24.53 | 23.01 | 23.05 | 4,245 | -1.42(-5.80%) |
Sep 06, 2022 | 23.62 | 24.48 | 23.62 | 24.47 | 21,553 | +0.83(+3.51%) |
Sep 02, 2022 | 22.57 | 23.64 | 22.57 | 23.64 | 6,684 | +0.72(+3.16%) |
Sep 01, 2022 | 24.16 | 24.23 | 22.89 | 22.92 | 23,404 | -0.90(-3.77%) |
Aug 31, 2022 | 23.42 | 23.89 | 23.09 | 23.81 | 6,938 | -0.10(-0.40%) |
Aug 30, 2022 | 23.42 | 24.07 | 23.42 | 23.91 | 21,489 | +0.44(+1.89%) |
Aug 29, 2022 | 23.45 | 23.73 | 23.05 | 23.47 | 6,683 | +0.31(+1.33%) |
Aug 26, 2022 | 21.50 | 23.16 | 21.50 | 23.16 | 20,930 | +1.46(+6.72%) |
Aug 25, 2022 | 21.47 | 22.02 | 21.47 | 21.70 | 22,290 | -0.03(-0.13%) |
Aug 24, 2022 | 22.24 | 22.24 | 21.55 | 21.73 | 5,052 | -0.65(-2.89%) |
Aug 23, 2022 | 22.37 | 22.84 | 22.15 | 22.37 | 15,363 | +0.00(+0.00%) |
Aug 22, 2022 | 22.11 | 22.47 | 21.64 | 22.37 | 10,494 | +0.68(+3.12%) |
Aug 19, 2022 | 21.61 | 21.80 | 21.61 | 21.70 | 5,030 | +0.34(+1.58%) |
Aug 18, 2022 | 20.90 | 21.57 | 20.90 | 21.36 | 11,437 | +0.49(+2.36%) |
Aug 17, 2022 | 20.43 | 20.87 | 20.24 | 20.87 | 13,009 | +0.92(+4.60%) |
Aug 16, 2022 | 20.13 | 20.13 | 19.87 | 19.95 | 2,915 | +0.51(+2.63%) |
Aug 15, 2022 | 19.98 | 20.18 | 19.44 | 19.44 | 8,450 | -0.75(-3.73%) |
Aug 12, 2022 | 20.46 | 20.55 | 20.13 | 20.19 | 2,335 | -0.47(-2.29%) |
Aug 11, 2022 | 19.85 | 20.72 | 19.54 | 20.66 | 11,290 | +0.61(+3.03%) |
Aug 10, 2022 | 20.24 | 20.62 | 20.00 | 20.06 | 15,770 | -0.90(-4.29%) |
Aug 09, 2022 | 20.61 | 21.08 | 20.53 | 20.95 | 17,480 | +0.76(+3.78%) |
Aug 08, 2022 | 20.29 | 20.61 | 19.94 | 20.19 | 14,808 | -0.47(-2.29%) |
Aug 05, 2022 | 21.78 | 21.78 | 20.62 | 20.66 | 6,506 | -0.62(-2.91%) |
Aug 04, 2022 | 22.01 | 22.01 | 21.12 | 21.28 | 11,137 | -0.97(-4.34%) |
Aug 03, 2022 | 23.19 | 23.19 | 21.97 | 22.25 | 187,466 | -1.92(-7.95%) |
Aug 02, 2022 | 24.45 | 24.45 | 23.69 | 24.17 | 6,535 | -0.41(-1.65%) |
Aug 01, 2022 | 23.82 | 24.59 | 23.80 | 24.58 | 161,343 | +0.80(+3.37%) |
Jul 29, 2022 | 23.55 | 24.08 | 23.55 | 23.77 | 121,777 | +0.36(+1.53%) |
Jul 28, 2022 | 24.32 | 24.32 | 23.30 | 23.42 | 17,276 | +0.30(+1.30%) |
Jul 27, 2022 | 23.46 | 24.01 | 23.12 | 23.12 | 4,942 | -0.55(-2.33%) |
Jul 26, 2022 | 23.66 | 24.05 | 23.10 | 23.67 | 85,427 | -0.06(-0.24%) |
Jul 25, 2022 | 23.77 | 24.08 | 23.68 | 23.73 | 23,413 | -0.14(-0.57%) |
Jul 22, 2022 | 22.76 | 23.93 | 22.58 | 23.86 | 122,097 | +1.07(+4.71%) |
Jul 21, 2022 | 23.21 | 23.21 | 22.79 | 22.79 | 3,898 | -0.12(-0.51%) |
Jul 20, 2022 | 22.75 | 23.34 | 22.35 | 22.91 | 116,855 | +0.02(+0.09%) |
Jul 19, 2022 | 23.42 | 23.57 | 22.87 | 22.88 | 8,059 | -1.40(-5.77%) |
Jul 18, 2022 | 22.77 | 24.45 | 22.66 | 24.29 | 123,040 | +1.06(+4.58%) |
Jul 15, 2022 | 23.80 | 23.84 | 23.16 | 23.22 | 6,489 | -0.76(-3.18%) |
Jul 14, 2022 | 23.93 | 24.37 | 23.90 | 23.99 | 51,062 | +0.69(+2.94%) |
Jul 13, 2022 | 23.28 | 23.30 | 22.92 | 23.30 | 4,379 | +0.00(+0.00%) |
Jul 12, 2022 | 23.30 | 23.72 | 23.21 | 23.30 | 10,813 | +0.07(+0.29%) |
Jul 11, 2022 | 22.62 | 23.23 | 22.61 | 23.23 | 26,334 | +0.85(+3.80%) |
Jul 08, 2022 | 22.61 | 22.65 | 22.16 | 22.38 | 19,814 | -0.22(-0.98%) |
Jul 07, 2022 | 23.64 | 23.64 | 22.42 | 22.61 | 21,065 | -1.13(-4.76%) |
Jul 06, 2022 | 24.03 | 24.03 | 23.38 | 23.74 | 8,234 | -0.11(-0.45%) |
Jul 05, 2022 | 25.18 | 25.34 | 23.82 | 23.84 | 112,114 | -1.10(-4.42%) |
Jul 01, 2022 | 26.08 | 26.26 | 24.92 | 24.94 | 14,475 | -1.09(-4.19%) |
Jun 30, 2022 | 26.67 | 26.77 | 25.49 | 26.04 | 6,995 | +0.37(+1.43%) |
Jun 29, 2022 | 26.17 | 26.17 | 25.61 | 25.67 | 5,961 | -0.37(-1.41%) |
Jun 28, 2022 | 24.64 | 26.13 | 24.64 | 26.04 | 113,842 | +1.16(+4.66%) |
Jun 27, 2022 | 24.70 | 25.32 | 24.63 | 24.88 | 8,981 | +0.10(+0.39%) |
Jun 24, 2022 | 25.00 | 25.93 | 24.68 | 24.78 | 11,955 | -0.91(-3.54%) |
Jun 23, 2022 | 27.29 | 27.44 | 25.53 | 25.69 | 31,005 | -2.15(-7.74%) |
Jun 22, 2022 | 29.45 | 29.45 | 27.01 | 27.84 | 16,067 | -0.78(-2.73%) |
Jun 21, 2022 | 29.00 | 29.00 | 28.02 | 28.62 | 18,557 | -1.25(-4.17%) |
Jun 17, 2022 | 32.47 | 32.47 | 29.24 | 29.87 | 21,525 | -2.72(-8.36%) |
Jun 16, 2022 | 32.21 | 33.48 | 32.21 | 32.59 | 28,852 | +1.36(+4.36%) |
Jun 15, 2022 | 31.84 | 32.23 | 30.55 | 31.23 | 92,146 | -1.53(-4.66%) |
Jun 14, 2022 | 32.34 | 33.52 | 32.34 | 32.76 | 17,376 | -0.16(-0.50%) |
Jun 13, 2022 | 32.01 | 33.19 | 31.58 | 32.92 | 30,209 | +2.58(+8.50%) |
Jun 10, 2022 | 29.83 | 30.71 | 29.83 | 30.34 | 73,021 | +1.69(+5.90%) |
Jun 09, 2022 | 27.12 | 28.69 | 27.12 | 28.65 | 8,023 | +1.86(+6.96%) |
Jun 08, 2022 | 26.26 | 27.02 | 26.06 | 26.79 | 10,694 | -0.20(-0.75%) |
Jun 07, 2022 | 28.57 | 28.57 | 26.87 | 26.99 | 75,109 | -1.59(-5.58%) |
Jun 06, 2022 | 27.28 | 28.75 | 27.10 | 28.59 | 140,156 | +0.91(+3.28%) |
Jun 03, 2022 | 27.85 | 27.88 | 27.21 | 27.68 | 3,989 | -0.26(-0.93%) |
Jun 02, 2022 | 28.61 | 29.23 | 27.84 | 27.94 | 10,749 | -0.17(-0.62%) |