Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 25.48 | 25.62 | 25.25 | 25.31 | 608,972 | +0.24(+0.94%) |
Jun 29, 2023 | 24.90 | 25.82 | 24.66 | 25.07 | 601,348 | +0.28(+1.11%) |
Jun 28, 2023 | 24.72 | 24.96 | 24.23 | 24.80 | 550,313 | -0.07(-0.28%) |
Jun 27, 2023 | 25.52 | 25.64 | 24.85 | 24.87 | 779,989 | -0.65(-2.55%) |
Jun 26, 2023 | 26.14 | 26.43 | 25.50 | 25.52 | 732,949 | -0.70(-2.67%) |
Jun 23, 2023 | 26.78 | 26.84 | 25.99 | 26.22 | 1,089,028 | -0.95(-3.49%) |
Jun 22, 2023 | 27.24 | 27.41 | 27.02 | 27.17 | 486,637 | -0.08(-0.29%) |
Jun 21, 2023 | 26.51 | 27.30 | 26.31 | 27.25 | 540,561 | +0.61(+2.30%) |
Jun 20, 2023 | 26.35 | 26.89 | 26.11 | 26.63 | 531,272 | +0.16(+0.60%) |
Jun 16, 2023 | 26.88 | 27.09 | 26.29 | 26.48 | 1,982,213 | -0.18(-0.67%) |
Jun 15, 2023 | 26.56 | 27.29 | 26.28 | 26.65 | 715,221 | -0.12(-0.44%) |
Jun 14, 2023 | 26.77 | 27.13 | 26.56 | 26.77 | 876,803 | +0.18(+0.67%) |
Jun 13, 2023 | 26.26 | 27.19 | 26.24 | 26.59 | 854,782 | +0.40(+1.55%) |
Jun 12, 2023 | 26.39 | 26.69 | 25.82 | 26.19 | 666,930 | -0.05(-0.19%) |
Jun 09, 2023 | 26.35 | 26.50 | 26.09 | 26.24 | 560,288 | -0.05(-0.19%) |
Jun 08, 2023 | 26.49 | 26.73 | 26.11 | 26.29 | 589,729 | -0.25(-0.93%) |
Jun 07, 2023 | 26.03 | 26.82 | 25.86 | 26.53 | 798,138 | +0.68(+2.63%) |
Jun 06, 2023 | 24.80 | 26.08 | 24.69 | 25.85 | 584,777 | +0.99(+3.97%) |
Jun 05, 2023 | 24.98 | 24.98 | 24.45 | 24.87 | 563,514 | -0.26(-1.02%) |
Jun 02, 2023 | 24.27 | 25.17 | 24.26 | 25.12 | 554,794 | +1.36(+5.73%) |
Jun 01, 2023 | 23.16 | 24.15 | 23.11 | 23.76 | 515,751 | +0.61(+2.64%) |
May 31, 2023 | 23.76 | 23.76 | 22.66 | 23.15 | 674,413 | -0.68(-2.86%) |
May 30, 2023 | 23.87 | 24.11 | 23.54 | 23.83 | 400,585 | -0.03(-0.12%) |
May 26, 2023 | 23.92 | 24.10 | 23.53 | 23.86 | 363,248 | +0.07(+0.29%) |
May 25, 2023 | 23.41 | 23.95 | 23.33 | 23.79 | 411,740 | +0.29(+1.22%) |
May 24, 2023 | 24.13 | 24.13 | 23.38 | 23.50 | 663,864 | -0.89(-3.64%) |
May 23, 2023 | 24.49 | 24.66 | 24.05 | 24.39 | 367,089 | -0.20(-0.80%) |
May 22, 2023 | 25.09 | 25.10 | 24.33 | 24.59 | 424,465 | -0.49(-1.97%) |
May 19, 2023 | 25.07 | 25.25 | 24.24 | 25.08 | 648,695 | +0.43(+1.76%) |
May 18, 2023 | 24.00 | 24.71 | 23.74 | 24.65 | 413,793 | +0.63(+2.63%) |
May 17, 2023 | 23.62 | 24.17 | 23.62 | 24.02 | 383,203 | +0.59(+2.53%) |
May 16, 2023 | 23.62 | 23.68 | 23.39 | 23.43 | 366,934 | -0.27(-1.12%) |
May 15, 2023 | 23.85 | 24.18 | 23.56 | 23.69 | 384,434 | -0.11(-0.46%) |
May 12, 2023 | 23.98 | 24.26 | 23.44 | 23.80 | 418,321 | -0.14(-0.58%) |
May 11, 2023 | 23.54 | 23.97 | 23.33 | 23.94 | 429,574 | +0.06(+0.25%) |
May 10, 2023 | 24.85 | 24.93 | 23.47 | 23.88 | 369,189 | -0.46(-1.91%) |
May 09, 2023 | 23.93 | 24.36 | 23.72 | 24.34 | 522,694 | +0.38(+1.61%) |
May 08, 2023 | 23.80 | 24.09 | 23.30 | 23.96 | 423,566 | +0.35(+1.46%) |
May 05, 2023 | 23.41 | 23.85 | 23.41 | 23.61 | 560,398 | +0.58(+2.53%) |
May 04, 2023 | 23.87 | 23.92 | 22.90 | 23.03 | 710,846 | -1.07(-4.42%) |
May 03, 2023 | 25.09 | 25.79 | 24.01 | 24.10 | 794,983 | -1.06(-4.20%) |
May 02, 2023 | 25.48 | 25.79 | 24.54 | 25.15 | 652,424 | -0.24(-0.93%) |
May 01, 2023 | 25.52 | 26.40 | 25.36 | 25.39 | 935,198 | +0.05(+0.19%) |
Apr 28, 2023 | 25.55 | 26.16 | 25.25 | 25.34 | 973,283 | -0.32(-1.23%) |
Apr 27, 2023 | 24.28 | 26.09 | 23.97 | 25.66 | 1,169,244 | +1.70(+7.09%) |
Apr 26, 2023 | 25.32 | 25.86 | 23.80 | 23.96 | 2,060,363 | +2.06(+9.42%) |
Apr 25, 2023 | 21.88 | 22.05 | 21.33 | 21.90 | 798,906 | -0.21(-0.94%) |
Apr 24, 2023 | 22.27 | 22.63 | 21.97 | 22.10 | 661,652 | -0.16(-0.71%) |
Apr 21, 2023 | 22.54 | 22.70 | 22.01 | 22.26 | 383,775 | -0.41(-1.83%) |
Apr 20, 2023 | 22.38 | 22.87 | 22.18 | 22.68 | 455,958 | +0.01(+0.04%) |
Apr 19, 2023 | 22.39 | 22.75 | 22.36 | 22.67 | 356,207 | +0.24(+1.06%) |
Apr 18, 2023 | 22.36 | 22.55 | 22.11 | 22.43 | 402,946 | +0.22(+0.98%) |
Apr 17, 2023 | 22.25 | 22.61 | 22.18 | 22.21 | 347,037 | +0.28(+1.26%) |
Apr 14, 2023 | 22.04 | 22.39 | 21.68 | 21.93 | 478,987 | -0.13(-0.58%) |
Apr 13, 2023 | 22.64 | 22.64 | 21.91 | 22.06 | 447,345 | -0.50(-2.23%) |
Apr 12, 2023 | 22.26 | 22.61 | 22.19 | 22.57 | 647,166 | +0.55(+2.51%) |
Apr 11, 2023 | 21.80 | 22.28 | 21.75 | 22.01 | 727,300 | +0.22(+1.00%) |
Apr 10, 2023 | 21.30 | 21.90 | 21.24 | 21.80 | 1,719,942 | +0.54(+2.55%) |
Apr 06, 2023 | 22.18 | 22.20 | 21.24 | 21.25 | 1,217,325 | -0.94(-4.23%) |
Apr 05, 2023 | 22.71 | 22.71 | 21.91 | 22.19 | 804,244 | -0.68(-2.98%) |
Apr 04, 2023 | 24.30 | 24.30 | 22.66 | 22.87 | 478,625 | -1.28(-5.30%) |
Apr 03, 2023 | 24.14 | 24.41 | 23.52 | 24.15 | 622,403 | -0.04(-0.16%) |
Mar 31, 2023 | 23.86 | 24.29 | 23.76 | 24.19 | 544,238 | +0.56(+2.37%) |
Mar 30, 2023 | 24.09 | 24.09 | 23.43 | 23.63 | 286,005 | -0.40(-1.68%) |
Mar 29, 2023 | 24.47 | 24.58 | 23.95 | 24.03 | 371,444 | -0.14(-0.57%) |
Mar 28, 2023 | 23.75 | 24.18 | 23.75 | 24.17 | 382,861 | +0.38(+1.61%) |
Mar 27, 2023 | 23.69 | 23.99 | 23.57 | 23.79 | 629,780 | +0.33(+1.43%) |
Mar 24, 2023 | 22.98 | 23.50 | 22.44 | 23.45 | 364,467 | +0.10(+0.42%) |
Mar 23, 2023 | 23.79 | 24.00 | 23.13 | 23.35 | 393,119 | -0.39(-1.66%) |
Mar 22, 2023 | 24.55 | 24.85 | 23.75 | 23.75 | 493,455 | -0.58(-2.39%) |
Mar 21, 2023 | 24.09 | 24.84 | 24.08 | 24.33 | 422,222 | +0.83(+3.52%) |
Mar 20, 2023 | 23.12 | 24.10 | 22.95 | 23.50 | 557,120 | +0.85(+3.73%) |
Mar 17, 2023 | 23.81 | 23.81 | 22.35 | 22.66 | 1,762,417 | -1.44(-5.96%) |
Mar 16, 2023 | 23.52 | 24.56 | 23.30 | 24.09 | 594,075 | +0.31(+1.32%) |
Mar 15, 2023 | 23.95 | 24.36 | 23.39 | 23.78 | 782,916 | -0.99(-4.01%) |
Mar 14, 2023 | 24.81 | 25.24 | 24.48 | 24.77 | 557,822 | +0.64(+2.65%) |
Mar 13, 2023 | 24.38 | 24.76 | 24.00 | 24.13 | 755,514 | -1.23(-4.85%) |
Mar 10, 2023 | 26.52 | 26.52 | 25.27 | 25.36 | 636,991 | -1.25(-4.70%) |
Mar 09, 2023 | 26.80 | 26.98 | 26.43 | 26.61 | 485,991 | -0.13(-0.48%) |
Mar 08, 2023 | 27.24 | 27.35 | 26.35 | 26.74 | 564,645 | -0.40(-1.49%) |
Mar 07, 2023 | 26.70 | 27.18 | 26.57 | 27.14 | 400,571 | +0.42(+1.58%) |
Mar 06, 2023 | 27.35 | 27.41 | 26.51 | 26.72 | 473,099 | -0.66(-2.41%) |
Mar 03, 2023 | 28.27 | 28.33 | 27.34 | 27.38 | 425,453 | -0.67(-2.39%) |
Mar 02, 2023 | 26.79 | 28.15 | 26.60 | 28.05 | 599,310 | +1.00(+3.71%) |
Mar 01, 2023 | 27.06 | 27.25 | 26.73 | 27.04 | 548,810 | +0.09(+0.33%) |
Feb 28, 2023 | 25.88 | 27.06 | 25.88 | 26.95 | 824,079 | +0.95(+3.67%) |
Feb 27, 2023 | 26.00 | 26.30 | 25.81 | 26.00 | 355,270 | +0.17(+0.65%) |
Feb 24, 2023 | 26.10 | 26.15 | 25.23 | 25.83 | 702,216 | -0.63(-2.38%) |
Feb 23, 2023 | 27.16 | 27.34 | 26.44 | 26.46 | 511,712 | -0.49(-1.82%) |
Feb 22, 2023 | 26.86 | 27.30 | 26.77 | 26.95 | 949,819 | +0.05(+0.18%) |
Feb 21, 2023 | 27.37 | 27.60 | 26.77 | 26.91 | 585,321 | -0.84(-3.01%) |
Feb 17, 2023 | 28.42 | 28.47 | 27.67 | 27.74 | 456,853 | -0.56(-1.98%) |
Feb 16, 2023 | 27.63 | 28.40 | 27.45 | 28.30 | 421,916 | +0.21(+0.74%) |
Feb 15, 2023 | 27.45 | 28.22 | 27.20 | 28.10 | 408,298 | +0.44(+1.60%) |
Feb 14, 2023 | 27.40 | 27.88 | 26.79 | 27.65 | 727,538 | +0.16(+0.57%) |
Feb 13, 2023 | 26.94 | 27.57 | 26.81 | 27.50 | 505,765 | +0.45(+1.67%) |
Feb 10, 2023 | 26.85 | 27.19 | 26.62 | 27.04 | 359,023 | +0.03(+0.11%) |
Feb 09, 2023 | 27.96 | 28.10 | 26.81 | 27.01 | 473,976 | -0.62(-2.24%) |
Feb 08, 2023 | 28.26 | 28.47 | 27.29 | 27.63 | 519,412 | -0.80(-2.80%) |
Feb 07, 2023 | 29.40 | 29.46 | 28.11 | 28.43 | 712,475 | -1.09(-3.70%) |
Feb 06, 2023 | 28.69 | 29.61 | 28.25 | 29.52 | 798,195 | +0.84(+2.91%) |
Feb 03, 2023 | 29.05 | 29.09 | 27.84 | 28.69 | 1,013,293 | -0.20(-0.68%) |
Feb 02, 2023 | 26.56 | 29.02 | 26.17 | 28.88 | 1,375,278 | +3.13(+12.15%) |
Feb 01, 2023 | 25.25 | 26.15 | 24.84 | 25.75 | 980,453 | +0.41(+1.63%) |
Jan 31, 2023 | 24.81 | 25.35 | 24.57 | 25.34 | 761,199 | +0.56(+2.26%) |
Jan 30, 2023 | 24.37 | 25.14 | 24.37 | 24.78 | 475,306 | +0.10(+0.40%) |
Jan 27, 2023 | 24.71 | 24.94 | 24.43 | 24.68 | 255,682 | +0.06(+0.24%) |
Jan 26, 2023 | 25.19 | 25.48 | 24.23 | 24.62 | 498,440 | -0.37(-1.50%) |
Jan 25, 2023 | 24.96 | 25.07 | 24.37 | 25.00 | 420,899 | -0.30(-1.17%) |
Jan 24, 2023 | 25.36 | 26.07 | 24.89 | 25.29 | 372,753 | +0.24(+0.94%) |
Jan 23, 2023 | 24.69 | 26.09 | 24.69 | 25.06 | 1,173,610 | +0.41(+1.68%) |
Jan 20, 2023 | 24.58 | 24.83 | 24.17 | 24.64 | 472,329 | +0.24(+0.97%) |
Jan 19, 2023 | 24.33 | 24.63 | 24.00 | 24.41 | 334,453 | +0.15(+0.61%) |
Jan 18, 2023 | 25.00 | 25.24 | 24.25 | 24.26 | 309,466 | -0.50(-2.03%) |
Jan 17, 2023 | 25.17 | 25.54 | 24.46 | 24.76 | 470,409 | -0.21(-0.83%) |
Jan 13, 2023 | 25.25 | 25.32 | 24.49 | 24.97 | 369,787 | -0.39(-1.55%) |
Jan 12, 2023 | 25.36 | 25.82 | 25.10 | 25.36 | 428,409 | +0.20(+0.78%) |
Jan 11, 2023 | 25.27 | 25.45 | 24.91 | 25.16 | 676,659 | -0.17(-0.66%) |
Jan 10, 2023 | 24.09 | 25.43 | 23.94 | 25.33 | 771,747 | +1.69(+7.16%) |
Jan 09, 2023 | 23.50 | 24.07 | 23.41 | 23.64 | 408,095 | +0.27(+1.14%) |
Jan 06, 2023 | 23.24 | 23.63 | 23.08 | 23.37 | 408,486 | +0.99(+4.44%) |
Jan 05, 2023 | 22.67 | 22.70 | 22.20 | 22.38 | 281,802 | -0.43(-1.90%) |
Jan 04, 2023 | 22.79 | 23.19 | 22.61 | 22.81 | 347,431 | +0.14(+0.61%) |
Jan 03, 2023 | 22.80 | 22.91 | 22.10 | 22.68 | 517,805 | +0.52(+2.35%) |
Dec 30, 2022 | 21.98 | 22.30 | 21.69 | 22.16 | 423,727 | +0.00(+0.00%) |
Dec 29, 2022 | 22.59 | 22.73 | 22.10 | 22.16 | 351,490 | -0.27(-1.22%) |
Dec 28, 2022 | 23.01 | 23.07 | 22.43 | 22.43 | 426,950 | -0.48(-2.10%) |
Dec 27, 2022 | 22.80 | 23.19 | 22.61 | 22.91 | 494,345 | +0.12(+0.52%) |
Dec 23, 2022 | 22.65 | 23.03 | 22.59 | 22.79 | 256,209 | +0.09(+0.39%) |
Dec 22, 2022 | 23.08 | 23.08 | 22.46 | 22.71 | 430,309 | -0.73(-3.10%) |
Dec 21, 2022 | 23.17 | 23.65 | 23.06 | 23.43 | 569,807 | +0.59(+2.58%) |
Dec 20, 2022 | 22.93 | 23.13 | 22.60 | 22.84 | 404,430 | -0.02(-0.09%) |
Dec 19, 2022 | 22.84 | 23.44 | 22.76 | 22.86 | 408,132 | +0.18(+0.78%) |
Dec 16, 2022 | 22.30 | 22.93 | 22.22 | 22.69 | 1,999,449 | +0.02(+0.09%) |
Dec 15, 2022 | 23.19 | 23.19 | 22.58 | 22.67 | 463,504 | -0.77(-3.30%) |
Dec 14, 2022 | 23.66 | 24.25 | 23.33 | 23.44 | 689,301 | -0.19(-0.79%) |
Dec 13, 2022 | 25.06 | 25.45 | 23.55 | 23.63 | 590,388 | -0.82(-3.37%) |
Dec 12, 2022 | 23.62 | 24.45 | 23.14 | 24.45 | 633,997 | +1.03(+4.40%) |
Dec 09, 2022 | 24.03 | 24.27 | 23.25 | 23.42 | 531,200 | -0.78(-3.24%) |
Dec 08, 2022 | 24.29 | 24.77 | 24.02 | 24.20 | 653,449 | +0.11(+0.45%) |
Dec 07, 2022 | 24.75 | 24.89 | 24.08 | 24.10 | 480,148 | -0.94(-3.76%) |
Dec 06, 2022 | 24.90 | 25.34 | 24.58 | 25.04 | 641,611 | +0.17(+0.67%) |
Dec 05, 2022 | 24.79 | 24.97 | 24.35 | 24.87 | 421,687 | -0.61(-2.39%) |
Dec 02, 2022 | 24.93 | 25.69 | 24.57 | 25.48 | 358,163 | +0.29(+1.17%) |
Dec 01, 2022 | 24.60 | 25.29 | 24.48 | 25.19 | 480,466 | +0.61(+2.47%) |
Nov 30, 2022 | 24.70 | 24.81 | 24.16 | 24.58 | 696,769 | -0.12(-0.48%) |
Nov 29, 2022 | 24.97 | 25.04 | 24.67 | 24.70 | 565,825 | -0.22(-0.87%) |
Nov 28, 2022 | 24.82 | 25.46 | 24.70 | 24.91 | 459,367 | -0.26(-1.05%) |
Nov 25, 2022 | 25.20 | 25.45 | 25.12 | 25.18 | 114,181 | +0.03(+0.12%) |
Nov 23, 2022 | 24.91 | 25.18 | 24.75 | 25.15 | 334,186 | +0.37(+1.50%) |
Nov 22, 2022 | 24.58 | 25.26 | 24.38 | 24.77 | 431,939 | +0.65(+2.68%) |
Nov 21, 2022 | 25.14 | 25.14 | 23.95 | 24.13 | 546,782 | -1.16(-4.58%) |
Nov 18, 2022 | 24.74 | 25.28 | 24.12 | 25.28 | 581,059 | +1.00(+4.12%) |
Nov 17, 2022 | 23.59 | 24.28 | 23.48 | 24.28 | 411,411 | +0.42(+1.77%) |
Nov 16, 2022 | 24.19 | 24.33 | 23.45 | 23.86 | 503,610 | -0.47(-1.93%) |
Nov 15, 2022 | 24.37 | 24.94 | 24.08 | 24.33 | 870,458 | +0.32(+1.35%) |
Nov 14, 2022 | 23.48 | 24.21 | 23.43 | 24.01 | 604,243 | +0.21(+0.86%) |
Nov 11, 2022 | 23.81 | 24.38 | 23.55 | 23.80 | 654,863 | +0.21(+0.87%) |
Nov 10, 2022 | 23.04 | 23.61 | 22.86 | 23.60 | 456,789 | +1.27(+5.71%) |
Nov 09, 2022 | 22.17 | 22.59 | 21.68 | 22.32 | 526,511 | -0.20(-0.87%) |
Nov 08, 2022 | 22.55 | 22.79 | 21.99 | 22.52 | 1,093,872 | +0.17(+0.75%) |
Nov 07, 2022 | 22.27 | 22.43 | 22.00 | 22.35 | 447,189 | +0.37(+1.69%) |
Nov 04, 2022 | 21.87 | 22.18 | 21.49 | 21.98 | 327,063 | +0.68(+3.18%) |
Nov 03, 2022 | 20.73 | 21.63 | 20.66 | 21.30 | 345,169 | +0.19(+0.88%) |
Nov 02, 2022 | 21.35 | 22.21 | 21.05 | 21.12 | 611,653 | -0.53(-2.45%) |
Nov 01, 2022 | 21.15 | 21.66 | 20.65 | 21.65 | 650,174 | +0.42(+1.99%) |
Oct 31, 2022 | 20.07 | 21.25 | 19.89 | 21.22 | 765,836 | +1.05(+5.20%) |
Oct 28, 2022 | 19.41 | 20.35 | 19.41 | 20.18 | 741,955 | +0.78(+4.04%) |
Oct 27, 2022 | 19.27 | 20.13 | 18.92 | 19.39 | 660,520 | +0.91(+4.93%) |
Oct 26, 2022 | 17.65 | 18.88 | 16.91 | 18.48 | 1,150,677 | +1.99(+12.07%) |
Oct 25, 2022 | 16.47 | 16.67 | 16.26 | 16.49 | 258,196 | +0.15(+0.90%) |
Oct 24, 2022 | 16.16 | 16.40 | 15.92 | 16.34 | 294,834 | +0.48(+3.03%) |
Oct 21, 2022 | 15.39 | 16.15 | 15.27 | 15.86 | 878,750 | +0.75(+5.00%) |
Oct 20, 2022 | 15.81 | 15.89 | 15.05 | 15.11 | 380,904 | -0.75(-4.70%) |
Oct 19, 2022 | 16.03 | 16.20 | 15.71 | 15.85 | 438,226 | -0.38(-2.35%) |
Oct 18, 2022 | 16.10 | 16.48 | 15.92 | 16.23 | 247,325 | +0.35(+2.22%) |
Oct 17, 2022 | 15.64 | 16.03 | 15.64 | 15.88 | 227,319 | +0.54(+3.51%) |
Oct 14, 2022 | 16.23 | 16.36 | 15.32 | 15.34 | 262,060 | -0.87(-5.38%) |
Oct 13, 2022 | 15.55 | 16.44 | 15.36 | 16.22 | 262,968 | +0.29(+1.85%) |
Oct 12, 2022 | 15.88 | 16.09 | 15.64 | 15.92 | 178,690 | +0.08(+0.49%) |
Oct 11, 2022 | 15.55 | 15.93 | 15.33 | 15.84 | 391,845 | +0.14(+0.87%) |
Oct 10, 2022 | 15.92 | 16.07 | 15.66 | 15.71 | 258,056 | -0.14(-0.87%) |
Oct 07, 2022 | 16.24 | 16.40 | 15.80 | 15.84 | 335,470 | -0.59(-3.58%) |
Oct 06, 2022 | 16.22 | 16.57 | 16.16 | 16.43 | 204,004 | +0.08(+0.48%) |
Oct 05, 2022 | 16.02 | 16.38 | 15.98 | 16.35 | 274,488 | +0.11(+0.66%) |
Oct 04, 2022 | 15.84 | 16.24 | 15.84 | 16.24 | 280,314 | +0.82(+5.31%) |
Oct 03, 2022 | 15.43 | 15.63 | 15.15 | 15.43 | 483,888 | +0.24(+1.61%) |
Sep 30, 2022 | 15.18 | 15.55 | 14.99 | 15.18 | 417,028 | +0.02(+0.13%) |
Sep 29, 2022 | 15.50 | 15.54 | 14.91 | 15.16 | 322,344 | -0.68(-4.31%) |
Sep 28, 2022 | 15.27 | 15.99 | 15.12 | 15.84 | 496,697 | +0.73(+4.84%) |
Sep 27, 2022 | 14.96 | 15.29 | 14.87 | 15.11 | 436,262 | +0.38(+2.58%) |
Sep 26, 2022 | 14.85 | 15.33 | 14.68 | 14.73 | 753,247 | -0.21(-1.44%) |
Sep 23, 2022 | 14.91 | 15.00 | 14.72 | 14.95 | 355,802 | -0.17(-1.10%) |
Sep 22, 2022 | 15.46 | 15.47 | 15.11 | 15.11 | 202,142 | -0.42(-2.70%) |
Sep 21, 2022 | 15.53 | 16.00 | 15.44 | 15.53 | 310,589 | +0.21(+1.40%) |
Sep 20, 2022 | 15.50 | 15.53 | 15.17 | 15.32 | 258,417 | -0.34(-2.18%) |
Sep 19, 2022 | 14.77 | 15.68 | 14.77 | 15.66 | 386,860 | +0.75(+5.04%) |
Sep 16, 2022 | 14.71 | 14.94 | 14.53 | 14.91 | 883,012 | -0.11(-0.71%) |
Sep 15, 2022 | 15.01 | 15.33 | 14.91 | 15.02 | 415,555 | +0.04(+0.26%) |
Sep 14, 2022 | 15.03 | 15.07 | 14.69 | 14.98 | 287,774 | -0.02(-0.13%) |
Sep 13, 2022 | 15.09 | 15.23 | 14.78 | 15.00 | 368,214 | -0.44(-2.84%) |
Sep 12, 2022 | 15.34 | 15.59 | 15.17 | 15.43 | 283,082 | +0.27(+1.80%) |
Sep 09, 2022 | 15.35 | 15.56 | 15.16 | 15.16 | 235,183 | +0.05(+0.32%) |
Sep 08, 2022 | 15.12 | 15.17 | 14.71 | 15.11 | 286,241 | -0.26(-1.71%) |
Sep 07, 2022 | 15.12 | 15.46 | 14.94 | 15.38 | 278,138 | +0.33(+2.20%) |
Sep 06, 2022 | 15.70 | 15.76 | 15.00 | 15.04 | 280,281 | -0.67(-4.28%) |
Sep 02, 2022 | 16.23 | 16.23 | 15.58 | 15.72 | 220,758 | -0.27(-1.71%) |
Sep 01, 2022 | 15.84 | 16.06 | 15.73 | 15.99 | 377,430 | -0.06(-0.37%) |
Aug 31, 2022 | 16.63 | 16.67 | 16.02 | 16.05 | 495,534 | -0.59(-3.52%) |
Aug 30, 2022 | 16.84 | 16.94 | 16.55 | 16.63 | 307,783 | -0.26(-1.56%) |
Aug 29, 2022 | 17.15 | 17.30 | 16.88 | 16.90 | 183,199 | -0.40(-2.31%) |
Aug 26, 2022 | 18.15 | 18.22 | 17.30 | 17.30 | 278,116 | -0.79(-4.37%) |
Aug 25, 2022 | 17.88 | 18.14 | 17.81 | 18.09 | 391,443 | +0.37(+2.09%) |
Aug 24, 2022 | 17.78 | 17.82 | 17.57 | 17.72 | 196,374 | +0.03(+0.17%) |
Aug 23, 2022 | 17.60 | 17.97 | 17.60 | 17.69 | 199,850 | -0.02(-0.11%) |
Aug 22, 2022 | 17.78 | 17.91 | 17.66 | 17.71 | 324,763 | -0.33(-1.84%) |
Aug 19, 2022 | 18.12 | 18.13 | 17.88 | 18.04 | 312,602 | -0.20(-1.12%) |
Aug 18, 2022 | 18.03 | 18.33 | 17.84 | 18.24 | 157,348 | +0.31(+1.74%) |
Aug 17, 2022 | 18.05 | 18.16 | 17.83 | 17.93 | 303,791 | -0.43(-2.34%) |
Aug 16, 2022 | 17.95 | 18.43 | 17.86 | 18.36 | 467,893 | +0.25(+1.40%) |
Aug 15, 2022 | 17.64 | 18.12 | 17.39 | 18.11 | 325,073 | -0.09(-0.48%) |
Aug 12, 2022 | 17.94 | 18.20 | 17.67 | 18.20 | 273,095 | +0.23(+1.30%) |
Aug 11, 2022 | 17.99 | 18.01 | 17.47 | 17.96 | 418,605 | +0.51(+2.91%) |
Aug 10, 2022 | 17.54 | 17.76 | 17.38 | 17.45 | 395,394 | +0.38(+2.23%) |
Aug 09, 2022 | 17.46 | 17.55 | 16.89 | 17.07 | 289,361 | -0.48(-2.72%) |
Aug 08, 2022 | 17.47 | 17.58 | 17.07 | 17.55 | 392,715 | +0.19(+1.07%) |
Aug 05, 2022 | 17.05 | 17.38 | 17.02 | 17.37 | 294,183 | +0.07(+0.39%) |
Aug 04, 2022 | 17.46 | 17.57 | 17.23 | 17.30 | 340,577 | -0.17(-0.95%) |
Aug 03, 2022 | 17.40 | 17.57 | 16.94 | 17.46 | 307,610 | +0.15(+0.85%) |
Aug 02, 2022 | 17.78 | 17.81 | 17.24 | 17.32 | 435,999 | -0.64(-3.58%) |
Aug 01, 2022 | 17.46 | 18.22 | 17.27 | 17.96 | 466,706 | +0.34(+1.94%) |
Jul 29, 2022 | 16.93 | 17.74 | 16.86 | 17.62 | 619,515 | +0.78(+4.63%) |
Jul 28, 2022 | 16.59 | 16.88 | 16.29 | 16.84 | 407,525 | +0.55(+3.35%) |
Jul 27, 2022 | 15.02 | 16.33 | 15.02 | 16.29 | 393,518 | +0.65(+4.18%) |
Jul 26, 2022 | 15.56 | 15.92 | 15.42 | 15.64 | 214,256 | -0.12(-0.74%) |
Jul 25, 2022 | 15.58 | 15.90 | 15.40 | 15.76 | 252,574 | +0.20(+1.25%) |
Jul 22, 2022 | 15.66 | 15.78 | 15.43 | 15.56 | 326,812 | -0.09(-0.56%) |
Jul 21, 2022 | 15.33 | 15.68 | 15.10 | 15.65 | 260,875 | +0.11(+0.69%) |
Jul 20, 2022 | 14.93 | 15.62 | 14.93 | 15.54 | 413,829 | +0.47(+3.11%) |
Jul 19, 2022 | 14.44 | 15.14 | 14.44 | 15.07 | 275,247 | +0.87(+6.11%) |
Jul 18, 2022 | 14.41 | 14.54 | 14.14 | 14.21 | 232,655 | -0.02(-0.14%) |
Jul 15, 2022 | 14.33 | 14.39 | 13.95 | 14.22 | 334,633 | +0.25(+1.82%) |
Jul 14, 2022 | 13.68 | 13.98 | 13.54 | 13.97 | 138,453 | +0.08(+0.56%) |
Jul 13, 2022 | 13.61 | 13.93 | 13.59 | 13.89 | 201,656 | +0.05(+0.35%) |
Jul 12, 2022 | 13.71 | 14.24 | 13.71 | 13.84 | 682,740 | +0.11(+0.78%) |
Jul 11, 2022 | 13.41 | 13.80 | 13.39 | 13.74 | 315,441 | +0.12(+0.86%) |
Jul 08, 2022 | 13.44 | 13.77 | 13.43 | 13.62 | 181,325 | +0.07(+0.50%) |
Jul 07, 2022 | 13.31 | 13.65 | 13.29 | 13.55 | 221,383 | +0.55(+4.20%) |
Jul 06, 2022 | 13.28 | 13.31 | 12.65 | 13.01 | 212,882 | -0.27(-2.06%) |
Jul 05, 2022 | 12.90 | 13.28 | 12.59 | 13.28 | 367,208 | +0.00(+0.00%) |