Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 40.60 | 43.89 | 40.50 | 41.25 | 1,617,522 | +1.21(+3.02%) |
Jun 29, 2023 | 39.91 | 40.79 | 39.50 | 40.04 | 617,622 | +0.47(+1.19%) |
Jun 28, 2023 | 39.00 | 40.67 | 38.52 | 39.57 | 534,130 | -0.12(-0.30%) |
Jun 27, 2023 | 38.30 | 40.10 | 37.62 | 39.69 | 649,734 | +1.81(+4.79%) |
Jun 26, 2023 | 40.18 | 41.41 | 36.53 | 37.88 | 1,195,672 | -2.08(-5.19%) |
Jun 23, 2023 | 40.31 | 41.10 | 39.19 | 39.95 | 4,228,727 | -1.51(-3.64%) |
Jun 22, 2023 | 39.24 | 41.83 | 38.94 | 41.46 | 758,574 | +1.60(+4.01%) |
Jun 21, 2023 | 39.38 | 40.47 | 38.51 | 39.86 | 660,029 | +0.41(+1.04%) |
Jun 20, 2023 | 38.69 | 40.69 | 38.10 | 39.45 | 952,678 | +0.05(+0.13%) |
Jun 16, 2023 | 42.36 | 42.55 | 39.31 | 39.40 | 1,095,973 | -2.81(-6.66%) |
Jun 15, 2023 | 42.26 | 42.96 | 41.27 | 42.21 | 675,949 | +15.55(+58.33%) |
May 08, 2023 | 27.01 | 27.35 | 26.46 | 26.66 | 525,290 | -0.47(-1.73%) |
May 05, 2023 | 26.06 | 27.98 | 26.06 | 27.13 | 935,936 | +1.54(+6.02%) |
May 04, 2023 | 25.90 | 25.98 | 25.00 | 25.59 | 606,804 | -0.67(-2.55%) |
May 03, 2023 | 25.11 | 27.12 | 24.92 | 26.26 | 1,040,569 | +1.26(+5.04%) |
May 02, 2023 | 25.84 | 26.23 | 24.74 | 25.00 | 914,207 | -0.95(-3.66%) |
May 01, 2023 | 25.06 | 26.27 | 25.06 | 25.95 | 1,007,849 | +1.20(+4.85%) |
Apr 28, 2023 | 24.20 | 24.89 | 23.90 | 24.75 | 810,916 | +0.58(+2.40%) |
Apr 27, 2023 | 23.62 | 24.53 | 23.11 | 24.17 | 1,220,912 | +0.27(+1.13%) |
Apr 26, 2023 | 24.88 | 25.31 | 23.47 | 23.90 | 882,486 | -0.23(-0.95%) |
Apr 25, 2023 | 25.85 | 26.05 | 23.17 | 24.13 | 2,283,199 | -2.22(-8.43%) |
Apr 24, 2023 | 26.79 | 27.36 | 25.80 | 26.35 | 887,507 | -0.53(-1.97%) |
Apr 21, 2023 | 27.15 | 27.15 | 26.39 | 26.88 | 855,274 | -0.37(-1.36%) |
Apr 20, 2023 | 28.00 | 28.80 | 27.01 | 27.25 | 1,181,468 | -1.56(-5.41%) |
Apr 19, 2023 | 30.10 | 30.32 | 28.73 | 28.81 | 708,788 | -1.62(-5.32%) |
Apr 18, 2023 | 29.01 | 30.66 | 29.01 | 30.43 | 980,793 | +1.21(+4.14%) |
Apr 17, 2023 | 28.83 | 29.50 | 28.55 | 29.22 | 749,364 | +0.30(+1.04%) |
Apr 14, 2023 | 29.87 | 30.49 | 28.75 | 28.92 | 731,988 | -0.89(-2.99%) |
Apr 13, 2023 | 28.50 | 30.49 | 28.06 | 29.81 | 1,023,786 | +1.54(+5.45%) |
Apr 12, 2023 | 30.07 | 30.61 | 28.16 | 28.27 | 936,001 | -1.35(-4.56%) |
Apr 11, 2023 | 29.97 | 30.74 | 29.12 | 29.62 | 1,123,751 | -0.16(-0.54%) |
Apr 10, 2023 | 27.10 | 29.97 | 26.55 | 29.78 | 1,192,868 | +2.25(+8.17%) |
Apr 06, 2023 | 27.13 | 28.42 | 27.12 | 27.53 | 1,224,223 | -0.04(-0.15%) |
Apr 05, 2023 | 29.57 | 30.37 | 27.15 | 27.57 | 2,777,753 | -2.44(-8.13%) |
Apr 04, 2023 | 32.67 | 33.00 | 29.77 | 30.01 | 1,509,004 | -2.54(-7.80%) |
Apr 03, 2023 | 30.65 | 32.98 | 29.10 | 32.55 | 2,762,782 | +1.53(+4.93%) |
Mar 31, 2023 | 33.27 | 34.17 | 30.25 | 31.02 | 7,107,313 | -6.20(-16.66%) |
Mar 30, 2023 | 38.58 | 38.72 | 36.12 | 37.22 | 1,946,309 | -0.63(-1.66%) |
Mar 29, 2023 | 36.58 | 38.05 | 36.05 | 37.85 | 1,207,925 | +2.47(+6.98%) |
Mar 28, 2023 | 38.00 | 38.08 | 34.25 | 35.38 | 1,176,185 | -2.40(-6.35%) |
Mar 27, 2023 | 38.55 | 38.56 | 36.46 | 37.78 | 945,302 | -0.35(-0.92%) |
Mar 24, 2023 | 39.26 | 39.87 | 37.62 | 38.13 | 1,270,788 | -1.55(-3.91%) |
Mar 23, 2023 | 37.47 | 40.69 | 37.03 | 39.68 | 2,659,806 | +3.14(+8.59%) |
Mar 22, 2023 | 36.91 | 38.50 | 35.82 | 36.54 | 2,041,396 | -0.39(-1.06%) |
Mar 21, 2023 | 33.99 | 37.30 | 33.99 | 36.93 | 1,933,477 | +4.92(+15.37%) |
Mar 20, 2023 | 32.36 | 32.79 | 31.51 | 32.01 | 725,506 | -0.24(-0.74%) |
Mar 17, 2023 | 32.95 | 33.84 | 31.40 | 32.25 | 784,049 | -0.60(-1.83%) |
Mar 16, 2023 | 29.73 | 33.05 | 29.61 | 32.85 | 891,330 | +2.83(+9.43%) |
Mar 15, 2023 | 30.63 | 31.30 | 29.52 | 30.02 | 1,124,735 | -1.62(-5.12%) |
Mar 14, 2023 | 30.95 | 32.83 | 30.41 | 31.64 | 1,136,260 | +2.08(+7.04%) |
Mar 13, 2023 | 28.60 | 30.89 | 28.08 | 29.56 | 899,101 | +0.33(+1.13%) |
Mar 10, 2023 | 31.80 | 32.40 | 28.74 | 29.23 | 1,731,552 | -2.70(-8.46%) |
Mar 09, 2023 | 33.60 | 34.12 | 31.86 | 31.93 | 1,079,992 | -1.82(-5.39%) |
Mar 08, 2023 | 31.52 | 34.18 | 31.49 | 33.75 | 1,567,200 | +2.28(+7.24%) |
Mar 07, 2023 | 31.61 | 32.56 | 30.89 | 31.47 | 699,416 | -0.14(-0.44%) |
Mar 06, 2023 | 32.32 | 33.60 | 31.17 | 31.61 | 1,173,557 | -0.61(-1.89%) |
Mar 03, 2023 | 31.31 | 32.44 | 29.32 | 32.22 | 1,640,802 | +1.72(+5.64%) |
Mar 02, 2023 | 28.69 | 32.35 | 23.50 | 30.50 | 10,686,799 | -5.49(-15.25%) |
Mar 01, 2023 | 33.20 | 36.38 | 33.20 | 35.99 | 1,832,000 | +2.64(+7.92%) |
Feb 28, 2023 | 32.28 | 34.92 | 32.15 | 33.35 | 967,672 | +1.25(+3.89%) |
Feb 27, 2023 | 32.39 | 32.72 | 31.40 | 32.10 | 452,432 | +0.37(+1.17%) |
Feb 24, 2023 | 31.26 | 32.75 | 31.00 | 31.73 | 489,822 | -0.50(-1.55%) |
Feb 23, 2023 | 33.36 | 33.76 | 30.91 | 32.23 | 767,888 | +0.20(+0.62%) |
Feb 22, 2023 | 32.67 | 32.87 | 31.21 | 32.03 | 708,711 | -0.58(-1.78%) |
Feb 21, 2023 | 34.61 | 34.89 | 32.44 | 32.61 | 906,927 | -2.14(-6.16%) |
Feb 17, 2023 | 35.01 | 35.52 | 33.67 | 34.75 | 834,930 | -0.93(-2.61%) |
Feb 16, 2023 | 34.07 | 36.85 | 34.02 | 35.68 | 1,413,371 | +0.58(+1.65%) |
Feb 15, 2023 | 33.24 | 35.12 | 33.06 | 35.10 | 695,563 | +1.47(+4.37%) |
Feb 14, 2023 | 31.57 | 35.05 | 31.03 | 33.63 | 1,552,051 | +1.83(+5.75%) |
Feb 13, 2023 | 30.56 | 32.06 | 29.82 | 31.80 | 953,198 | +1.24(+4.06%) |
Feb 10, 2023 | 32.41 | 32.76 | 30.29 | 30.56 | 1,573,013 | -2.57(-7.76%) |
Feb 09, 2023 | 34.99 | 35.52 | 32.68 | 33.13 | 1,305,103 | -1.21(-3.52%) |
Feb 08, 2023 | 36.06 | 36.19 | 32.71 | 34.34 | 2,405,031 | -2.12(-5.81%) |
Feb 07, 2023 | 35.66 | 37.57 | 34.92 | 36.46 | 1,405,172 | +0.65(+1.82%) |
Feb 06, 2023 | 35.43 | 36.75 | 34.56 | 35.81 | 888,382 | -0.01(-0.03%) |
Feb 03, 2023 | 35.40 | 37.30 | 35.20 | 35.82 | 1,161,886 | -0.85(-2.32%) |
Feb 02, 2023 | 35.06 | 37.05 | 34.70 | 36.67 | 1,782,864 | +2.18(+6.32%) |
Feb 01, 2023 | 34.49 | 35.74 | 31.76 | 34.49 | 2,017,990 | -0.47(-1.34%) |
Jan 31, 2023 | 33.89 | 34.96 | 33.07 | 34.96 | 1,351,522 | +1.00(+2.94%) |
Jan 30, 2023 | 34.91 | 35.40 | 33.51 | 33.96 | 1,193,758 | -1.38(-3.90%) |
Jan 27, 2023 | 36.00 | 36.61 | 34.91 | 35.34 | 933,867 | -1.16(-3.18%) |
Jan 26, 2023 | 36.92 | 36.92 | 35.25 | 36.50 | 1,029,559 | +0.31(+0.86%) |
Jan 25, 2023 | 33.65 | 36.63 | 33.33 | 36.19 | 1,756,279 | +2.19(+6.44%) |
Jan 24, 2023 | 33.83 | 35.25 | 32.95 | 34.00 | 1,509,107 | -0.46(-1.33%) |
Jan 23, 2023 | 32.26 | 34.98 | 31.50 | 34.46 | 2,934,979 | +2.56(+8.03%) |
Jan 20, 2023 | 28.29 | 32.04 | 27.69 | 31.90 | 2,495,627 | +4.12(+14.83%) |
Jan 19, 2023 | 28.22 | 28.39 | 26.79 | 27.78 | 1,455,385 | -1.05(-3.64%) |
Jan 18, 2023 | 28.99 | 30.79 | 28.66 | 28.83 | 1,823,913 | +0.40(+1.41%) |
Jan 17, 2023 | 29.20 | 29.70 | 28.10 | 28.43 | 744,116 | -0.81(-2.77%) |
Jan 13, 2023 | 27.50 | 30.34 | 27.50 | 29.24 | 2,002,780 | +1.57(+5.67%) |
Jan 12, 2023 | 28.52 | 28.70 | 26.69 | 27.67 | 1,658,133 | -0.60(-2.12%) |
Jan 11, 2023 | 28.95 | 29.99 | 28.12 | 28.27 | 2,138,022 | -0.67(-2.32%) |
Jan 10, 2023 | 26.25 | 29.04 | 26.25 | 28.94 | 2,851,059 | +2.49(+9.41%) |
Jan 09, 2023 | 23.53 | 27.46 | 23.40 | 26.45 | 4,195,503 | +3.64(+15.96%) |
Jan 06, 2023 | 21.00 | 24.99 | 21.00 | 22.81 | 9,178,174 | +5.54(+32.08%) |
Jan 05, 2023 | 17.39 | 17.79 | 17.05 | 17.27 | 1,608,085 | -0.64(-3.55%) |
Jan 04, 2023 | 18.69 | 18.85 | 17.61 | 17.91 | 1,393,936 | -0.48(-2.64%) |
Jan 03, 2023 | 20.54 | 20.78 | 18.32 | 18.39 | 1,211,955 | -1.71(-8.51%) |
Dec 30, 2022 | 20.29 | 20.62 | 19.57 | 20.10 | 653,424 | -0.53(-2.57%) |
Dec 29, 2022 | 20.34 | 20.81 | 19.94 | 20.63 | 519,962 | +0.73(+3.67%) |
Dec 28, 2022 | 20.00 | 20.50 | 19.54 | 19.90 | 1,145,958 | -0.32(-1.58%) |
Dec 27, 2022 | 20.80 | 20.81 | 19.93 | 20.22 | 861,049 | -0.76(-3.62%) |
Dec 23, 2022 | 20.77 | 21.75 | 20.53 | 20.98 | 1,031,530 | +0.12(+0.58%) |
Dec 22, 2022 | 22.37 | 22.60 | 19.67 | 20.86 | 2,013,920 | -1.94(-8.51%) |
Dec 21, 2022 | 22.63 | 23.43 | 22.10 | 22.80 | 654,203 | +0.30(+1.33%) |
Dec 20, 2022 | 22.50 | 23.21 | 22.02 | 22.50 | 600,286 | -0.09(-0.40%) |
Dec 19, 2022 | 23.29 | 23.66 | 21.90 | 22.59 | 1,048,096 | -0.83(-3.54%) |
Dec 16, 2022 | 22.82 | 23.84 | 22.26 | 23.42 | 956,110 | +0.21(+0.90%) |
Dec 15, 2022 | 22.15 | 23.30 | 21.73 | 23.21 | 1,017,678 | +0.61(+2.70%) |
Dec 14, 2022 | 23.96 | 24.10 | 21.76 | 22.60 | 1,391,365 | -1.39(-5.79%) |
Dec 13, 2022 | 25.27 | 26.73 | 23.96 | 23.99 | 1,217,161 | +0.06(+0.25%) |
Dec 12, 2022 | 24.60 | 25.17 | 23.83 | 23.93 | 746,072 | -0.47(-1.93%) |
Dec 09, 2022 | 25.49 | 26.00 | 24.10 | 24.40 | 769,562 | -1.19(-4.65%) |
Dec 08, 2022 | 24.46 | 26.29 | 24.26 | 25.59 | 1,111,316 | +1.41(+5.83%) |
Dec 07, 2022 | 22.39 | 24.90 | 22.27 | 24.18 | 1,613,102 | +1.52(+6.71%) |
Dec 06, 2022 | 25.70 | 25.70 | 22.03 | 22.66 | 2,062,410 | -2.96(-11.55%) |
Dec 05, 2022 | 26.63 | 27.68 | 25.36 | 25.62 | 997,992 | -1.10(-4.12%) |
Dec 02, 2022 | 26.41 | 27.08 | 25.31 | 26.72 | 1,109,569 | -0.38(-1.40%) |
Dec 01, 2022 | 26.56 | 28.00 | 26.13 | 27.10 | 2,137,368 | +1.03(+3.95%) |
Nov 30, 2022 | 26.05 | 26.72 | 25.01 | 26.07 | 1,386,561 | +0.14(+0.54%) |
Nov 29, 2022 | 25.84 | 26.84 | 25.26 | 25.93 | 686,826 | +0.06(+0.23%) |
Nov 28, 2022 | 26.66 | 26.94 | 25.15 | 25.87 | 938,602 | -0.92(-3.43%) |
Nov 25, 2022 | 26.16 | 27.00 | 25.49 | 26.79 | 436,530 | +0.37(+1.40%) |
Nov 23, 2022 | 25.80 | 27.00 | 25.57 | 26.42 | 986,728 | +0.75(+2.92%) |
Nov 22, 2022 | 24.35 | 25.87 | 23.33 | 25.67 | 1,286,862 | +1.57(+6.51%) |
Nov 21, 2022 | 23.18 | 24.86 | 22.63 | 24.10 | 978,230 | +0.60(+2.55%) |
Nov 18, 2022 | 24.22 | 24.25 | 22.84 | 23.50 | 709,622 | -0.11(-0.47%) |
Nov 17, 2022 | 21.82 | 24.20 | 21.67 | 23.61 | 1,448,085 | +1.04(+4.61%) |
Nov 16, 2022 | 24.86 | 25.23 | 22.14 | 22.57 | 2,261,276 | -3.08(-12.01%) |
Nov 15, 2022 | 25.50 | 26.67 | 25.00 | 25.65 | 1,828,486 | +0.82(+3.30%) |
Nov 14, 2022 | 24.50 | 25.50 | 24.16 | 24.83 | 1,201,243 | +0.24(+0.98%) |
Nov 11, 2022 | 23.45 | 25.07 | 23.35 | 24.59 | 2,442,314 | +1.13(+4.82%) |
Nov 10, 2022 | 22.00 | 23.50 | 21.11 | 23.46 | 2,635,911 | +2.72(+13.11%) |
Nov 09, 2022 | 21.12 | 21.74 | 20.53 | 20.74 | 772,131 | -0.92(-4.25%) |
Nov 08, 2022 | 21.71 | 22.04 | 21.04 | 21.66 | 1,275,171 | +0.34(+1.59%) |
Nov 07, 2022 | 19.00 | 21.41 | 18.80 | 21.32 | 1,397,672 | +1.84(+9.45%) |
Nov 04, 2022 | 19.50 | 19.85 | 18.24 | 19.48 | 1,483,934 | +0.48(+2.53%) |
Nov 03, 2022 | 17.65 | 19.24 | 17.60 | 19.00 | 1,262,126 | +1.16(+6.50%) |
Nov 02, 2022 | 19.17 | 17.68 | 17.84 | 2,300,076 | -1.40(-7.28%) | |
Nov 01, 2022 | 21.04 | 21.45 | 19.06 | 19.24 | 2,016,492 | -1.33(-6.47%) |
Oct 31, 2022 | 21.26 | 22.95 | 20.52 | 20.57 | 1,885,601 | -1.28(-5.86%) |
Oct 28, 2022 | 20.15 | 21.93 | 20.15 | 21.85 | 1,439,638 | +1.46(+7.16%) |
Oct 27, 2022 | 20.70 | 20.95 | 19.43 | 20.39 | 2,650,522 | -1.28(-5.91%) |
Oct 26, 2022 | 21.19 | 23.23 | 21.17 | 21.67 | 1,506,689 | +0.00(+0.00%) |
Oct 25, 2022 | 22.00 | 23.17 | 21.42 | 21.67 | 2,649,134 | -0.33(-1.50%) |
Oct 24, 2022 | 20.83 | 22.00 | 20.37 | 22.00 | 2,874,635 | +1.18(+5.67%) |
Oct 21, 2022 | 18.77 | 20.92 | 18.51 | 20.82 | 2,812,334 | +2.09(+11.16%) |
Oct 20, 2022 | 19.18 | 20.40 | 18.58 | 18.73 | 2,465,874 | -0.48(-2.50%) |
Oct 19, 2022 | 18.48 | 19.49 | 18.38 | 19.21 | 2,831,155 | +0.71(+3.84%) |
Oct 18, 2022 | 17.54 | 18.79 | 17.54 | 18.50 | 4,234,464 | +1.70(+10.12%) |
Oct 17, 2022 | 15.34 | 16.85 | 15.23 | 16.80 | 1,874,919 | +2.03(+13.74%) |
Oct 14, 2022 | 16.49 | 16.65 | 14.71 | 14.77 | 1,873,877 | -1.63(-9.94%) |
Oct 13, 2022 | 14.19 | 16.56 | 13.88 | 16.40 | 3,322,082 | +1.67(+11.34%) |
Oct 12, 2022 | 15.62 | 15.97 | 14.16 | 14.73 | 2,040,483 | -1.01(-6.42%) |
Oct 11, 2022 | 16.25 | 16.87 | 15.40 | 15.74 | 2,083,503 | -0.85(-5.12%) |
Oct 10, 2022 | 17.05 | 17.61 | 15.26 | 16.59 | 3,702,363 | -0.60(-3.49%) |
Oct 07, 2022 | 14.81 | 17.30 | 14.74 | 17.19 | 8,778,502 | +3.32(+23.94%) |
Oct 06, 2022 | 14.14 | 14.89 | 13.87 | 13.87 | 1,100,262 | -0.45(-3.14%) |
Oct 05, 2022 | 14.46 | 14.80 | 13.70 | 14.32 | 670,520 | -0.48(-3.24%) |
Oct 04, 2022 | 15.23 | 15.83 | 14.50 | 14.80 | 1,094,689 | +0.10(+0.68%) |
Oct 03, 2022 | 14.32 | 14.90 | 14.01 | 14.70 | 805,683 | +0.60(+4.26%) |
Sep 30, 2022 | 13.87 | 14.73 | 13.61 | 14.10 | 624,544 | -0.10(-0.70%) |
Sep 29, 2022 | 13.96 | 14.20 | 13.38 | 14.20 | 514,455 | +0.03(+0.21%) |
Sep 28, 2022 | 13.58 | 14.33 | 13.41 | 14.17 | 606,681 | +0.52(+3.81%) |
Sep 27, 2022 | 13.53 | 13.90 | 13.13 | 13.65 | 811,623 | +0.54(+4.12%) |
Sep 26, 2022 | 13.57 | 14.70 | 13.08 | 13.11 | 1,102,932 | -0.72(-5.21%) |
Sep 23, 2022 | 14.95 | 15.09 | 13.40 | 13.83 | 1,401,324 | -1.58(-10.25%) |
Sep 22, 2022 | 15.66 | 15.77 | 14.82 | 15.41 | 1,162,585 | +0.05(+0.33%) |
Sep 21, 2022 | 15.22 | 16.57 | 14.84 | 15.36 | 1,223,584 | +0.07(+0.46%) |
Sep 20, 2022 | 14.70 | 15.83 | 14.66 | 15.29 | 850,093 | +0.42(+2.82%) |
Sep 19, 2022 | 15.32 | 15.51 | 14.59 | 14.87 | 759,465 | -0.68(-4.37%) |
Sep 16, 2022 | 16.37 | 16.47 | 15.42 | 15.55 | 1,006,378 | -1.36(-8.04%) |
Sep 15, 2022 | 16.29 | 17.70 | 16.14 | 16.91 | 1,610,921 | +0.37(+2.24%) |
Sep 14, 2022 | 16.06 | 16.72 | 15.41 | 16.54 | 1,248,425 | +0.55(+3.44%) |
Sep 13, 2022 | 14.10 | 16.87 | 14.00 | 15.99 | 3,910,936 | +1.90(+13.48%) |
Sep 12, 2022 | 14.69 | 14.72 | 13.52 | 14.09 | 888,319 | -0.42(-2.89%) |
Sep 09, 2022 | 14.58 | 15.10 | 14.45 | 14.51 | 783,992 | +0.29(+2.04%) |
Sep 08, 2022 | 13.70 | 14.28 | 13.42 | 14.22 | 1,004,806 | +0.22(+1.57%) |
Sep 07, 2022 | 13.00 | 14.18 | 13.00 | 14.00 | 1,130,512 | +0.87(+6.63%) |
Sep 06, 2022 | 13.55 | 13.61 | 13.03 | 13.13 | 529,412 | -0.35(-2.60%) |
Sep 02, 2022 | 13.86 | 14.05 | 13.29 | 13.48 | 974,275 | -0.04(-0.30%) |
Sep 01, 2022 | 14.00 | 14.38 | 13.08 | 13.52 | 1,255,876 | -1.02(-7.02%) |
Aug 31, 2022 | 14.79 | 14.79 | 14.10 | 14.54 | 898,008 | -0.04(-0.27%) |
Aug 30, 2022 | 15.85 | 15.87 | 14.10 | 14.58 | 1,773,568 | -1.03(-6.60%) |
Aug 29, 2022 | 16.11 | 16.73 | 15.51 | 15.61 | 1,698,933 | -1.17(-6.97%) |
Aug 26, 2022 | 18.08 | 18.45 | 16.71 | 16.78 | 1,523,109 | -1.34(-7.40%) |
Aug 25, 2022 | 16.76 | 18.40 | 16.32 | 18.12 | 1,834,361 | +1.47(+8.83%) |
Aug 24, 2022 | 18.24 | 19.43 | 16.52 | 16.65 | 2,671,677 | -1.57(-8.62%) |
Aug 23, 2022 | 17.86 | 18.63 | 17.23 | 18.22 | 1,935,987 | +0.67(+3.82%) |
Aug 22, 2022 | 16.30 | 18.03 | 16.05 | 17.55 | 1,592,858 | +0.63(+3.72%) |
Aug 19, 2022 | 16.85 | 17.26 | 16.47 | 16.92 | 972,484 | -0.47(-2.70%) |
Aug 18, 2022 | 16.90 | 18.37 | 16.90 | 17.39 | 1,551,373 | +0.52(+3.08%) |
Aug 17, 2022 | 17.26 | 17.36 | 16.30 | 16.87 | 856,821 | -0.38(-2.20%) |
Aug 16, 2022 | 18.51 | 18.77 | 16.61 | 17.25 | 1,307,883 | -1.25(-6.76%) |
Aug 15, 2022 | 17.68 | 18.77 | 17.44 | 18.50 | 1,139,540 | +0.74(+4.17%) |
Aug 12, 2022 | 16.91 | 18.25 | 16.51 | 17.76 | 1,080,539 | +1.33(+8.09%) |
Aug 11, 2022 | 17.70 | 18.12 | 15.90 | 16.43 | 1,804,504 | -1.59(-8.82%) |
Aug 10, 2022 | 17.00 | 18.29 | 16.47 | 18.02 | 1,654,645 | +1.41(+8.49%) |
Aug 09, 2022 | 16.12 | 16.78 | 15.07 | 16.61 | 2,481,831 | +1.67(+11.18%) |
Aug 08, 2022 | 15.38 | 15.88 | 14.67 | 14.94 | 1,172,338 | +0.01(+0.07%) |
Aug 05, 2022 | 14.31 | 15.48 | 14.28 | 14.93 | 1,283,341 | +0.05(+0.34%) |
Aug 04, 2022 | 14.17 | 14.89 | 13.60 | 14.88 | 1,282,426 | +0.71(+5.01%) |
Aug 03, 2022 | 13.85 | 14.69 | 13.37 | 14.17 | 2,007,107 | +0.58(+4.27%) |
Aug 02, 2022 | 12.19 | 13.75 | 12.01 | 13.59 | 1,697,533 | +1.22(+9.86%) |
Aug 01, 2022 | 11.38 | 13.27 | 11.23 | 12.37 | 2,508,628 | +0.96(+8.41%) |
Jul 29, 2022 | 11.27 | 11.53 | 11.01 | 11.41 | 539,038 | +0.03(+0.26%) |
Jul 28, 2022 | 11.23 | 11.64 | 10.54 | 11.38 | 781,878 | +0.26(+2.34%) |
Jul 27, 2022 | 10.20 | 11.53 | 10.20 | 11.12 | 1,118,092 | +0.95(+9.34%) |
Jul 26, 2022 | 10.73 | 10.73 | 10.03 | 10.17 | 573,507 | -0.59(-5.48%) |
Jul 25, 2022 | 11.35 | 11.55 | 10.51 | 10.76 | 926,407 | -0.71(-6.19%) |
Jul 22, 2022 | 12.16 | 12.16 | 11.11 | 11.47 | 1,036,657 | -0.67(-5.52%) |
Jul 21, 2022 | 11.95 | 13.00 | 11.40 | 12.14 | 2,754,050 | +0.30(+2.53%) |
Jul 20, 2022 | 9.580 | 11.96 | 9.230 | 11.84 | 4,152,537 | +2.64(+28.70%) |
Jul 19, 2022 | 8.580 | 9.383 | 8.530 | 9.200 | 973,994 | +0.86(+10.31%) |
Jul 18, 2022 | 8.250 | 8.820 | 8.250 | 8.340 | 386,636 | +0.15(+1.83%) |
Jul 15, 2022 | 8.100 | 8.260 | 7.780 | 8.190 | 292,838 | +0.19(+2.37%) |
Jul 14, 2022 | 8.000 | 8.150 | 7.580 | 8.000 | 367,848 | +0.01(+0.13%) |
Jul 13, 2022 | 7.210 | 8.320 | 7.110 | 7.990 | 587,779 | +0.60(+8.12%) |
Jul 12, 2022 | 7.360 | 7.470 | 7.000 | 7.390 | 421,522 | +0.05(+0.68%) |
Jul 11, 2022 | 7.500 | 7.680 | 7.210 | 7.340 | 455,094 | -0.20(-2.65%) |
Jul 08, 2022 | 7.390 | 7.770 | 7.270 | 7.540 | 295,171 | +0.08(+1.07%) |
Jul 07, 2022 | 7.130 | 7.646 | 7.130 | 7.460 | 348,754 | +0.48(+6.88%) |
Jul 06, 2022 | 7.190 | 7.210 | 6.960 | 6.980 | 218,094 | -0.19(-2.65%) |
Jul 05, 2022 | 6.830 | 7.190 | 6.710 | 7.170 | 246,799 | +0.23(+3.31%) |