Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 23.21 | 23.30 | 23.15 | 23.24 | 348,613 | +0.49(+2.13%) |
Jun 29, 2023 | 22.78 | 22.84 | 22.73 | 22.76 | 329,605 | -0.21(-0.93%) |
Jun 28, 2023 | 22.78 | 23.02 | 22.73 | 22.97 | 427,842 | +0.62(+2.78%) |
Jun 27, 2023 | 22.37 | 22.42 | 21.92 | 22.35 | 903,123 | -0.93(-4.00%) |
Jun 26, 2023 | 23.54 | 23.56 | 23.25 | 23.28 | 467,512 | -0.32(-1.36%) |
Jun 23, 2023 | 23.53 | 23.76 | 23.51 | 23.60 | 479,514 | +0.44(+1.89%) |
Jun 22, 2023 | 22.95 | 23.19 | 22.95 | 23.17 | 688,273 | +0.19(+0.85%) |
Jun 21, 2023 | 22.75 | 23.01 | 22.66 | 22.97 | 615,264 | +0.19(+0.85%) |
Jun 20, 2023 | 22.82 | 22.84 | 22.64 | 22.78 | 646,116 | -0.12(-0.51%) |
Jun 16, 2023 | 22.95 | 23.16 | 22.84 | 22.89 | 1,920,296 | +0.00(+0.00%) |
Jun 15, 2023 | 22.92 | 22.89 | 504,527 | +0.95(+4.31%) | ||
May 08, 2023 | 22.10 | 22.15 | 21.94 | 21.95 | 753,979 | -0.21(-0.94%) |
May 05, 2023 | 22.04 | 22.24 | 21.96 | 22.15 | 1,717,681 | +0.26(+1.17%) |
May 04, 2023 | 22.10 | 22.15 | 21.81 | 21.90 | 930,755 | -0.44(-1.99%) |
May 03, 2023 | 22.30 | 22.53 | 22.30 | 22.34 | 383,675 | -0.02(-0.08%) |
May 02, 2023 | 22.20 | 22.40 | 22.15 | 22.36 | 371,262 | -0.34(-1.50%) |
May 01, 2023 | 22.85 | 22.85 | 22.57 | 22.70 | 333,637 | -0.21(-0.91%) |
Apr 28, 2023 | 22.79 | 23.05 | 22.76 | 22.91 | 492,086 | +0.61(+2.71%) |
Apr 27, 2023 | 22.14 | 22.32 | 22.06 | 22.31 | 473,914 | +0.42(+1.90%) |
Apr 26, 2023 | 22.06 | 22.07 | 21.85 | 21.89 | 416,693 | -0.02(-0.09%) |
Apr 25, 2023 | 21.87 | 22.12 | 21.84 | 21.91 | 505,513 | -0.11(-0.52%) |
Apr 24, 2023 | 22.22 | 22.31 | 21.95 | 22.02 | 775,497 | +0.41(+1.88%) |
Apr 21, 2023 | 21.45 | 21.63 | 21.39 | 21.62 | 947,264 | +0.99(+4.82%) |
Apr 20, 2023 | 20.42 | 20.77 | 20.40 | 20.62 | 844,975 | -0.55(-2.59%) |
Apr 19, 2023 | 21.16 | 21.30 | 20.97 | 21.17 | 605,980 | -0.03(-0.13%) |
Apr 18, 2023 | 21.32 | 21.39 | 21.14 | 21.20 | 421,255 | -0.21(-0.97%) |
Apr 17, 2023 | 21.60 | 21.63 | 21.35 | 21.41 | 749,865 | -0.60(-2.71%) |
Apr 14, 2023 | 22.27 | 22.31 | 21.84 | 22.00 | 1,369,585 | +0.61(+2.87%) |
Apr 13, 2023 | 21.09 | 21.40 | 21.09 | 21.39 | 839,577 | +0.72(+3.48%) |
Apr 12, 2023 | 21.38 | 21.40 | 20.65 | 20.67 | 3,619,208 | -0.45(-2.15%) |
Apr 11, 2023 | 21.00 | 21.28 | 20.99 | 21.12 | 694,431 | +0.05(+0.22%) |
Apr 10, 2023 | 21.03 | 21.09 | 20.83 | 21.08 | 371,983 | +0.05(+0.22%) |
Apr 06, 2023 | 20.92 | 21.04 | 20.84 | 21.03 | 607,798 | +0.51(+2.49%) |
Apr 05, 2023 | 20.37 | 20.56 | 20.36 | 20.52 | 516,910 | +0.22(+1.07%) |
Apr 04, 2023 | 20.07 | 20.31 | 20.07 | 20.30 | 481,982 | -0.08(-0.37%) |
Apr 03, 2023 | 20.36 | 20.52 | 20.28 | 20.38 | 602,010 | +0.26(+1.32%) |
Mar 31, 2023 | 20.30 | 20.33 | 20.02 | 20.11 | 597,890 | +0.15(+0.76%) |
Mar 30, 2023 | 19.90 | 20.03 | 19.88 | 19.96 | 331,967 | +0.44(+2.23%) |
Mar 29, 2023 | 19.66 | 19.73 | 19.46 | 19.52 | 417,803 | -0.02(-0.10%) |
Mar 28, 2023 | 19.35 | 19.60 | 19.33 | 19.54 | 385,047 | -0.10(-0.53%) |
Mar 27, 2023 | 19.49 | 19.69 | 19.49 | 19.65 | 381,375 | +0.67(+3.54%) |
Mar 24, 2023 | 18.78 | 18.99 | 18.67 | 18.98 | 544,043 | -0.22(-1.13%) |
Mar 23, 2023 | 19.35 | 19.56 | 19.05 | 19.19 | 814,156 | +0.18(+0.95%) |
Mar 22, 2023 | 19.21 | 19.36 | 19.01 | 19.01 | 913,910 | +0.04(+0.20%) |
Mar 21, 2023 | 18.85 | 19.01 | 18.74 | 18.98 | 1,325,635 | +0.59(+3.19%) |
Mar 20, 2023 | 18.52 | 18.55 | 18.31 | 18.39 | 2,110,619 | +0.00(+0.00%) |
Mar 17, 2023 | 18.33 | 18.60 | 17.98 | 18.39 | 2,694,851 | +0.11(+0.62%) |
Mar 16, 2023 | 18.31 | 18.47 | 18.21 | 18.28 | 3,699,728 | -0.25(-1.33%) |
Mar 15, 2023 | 18.15 | 18.56 | 18.13 | 18.52 | 882,968 | -0.36(-1.90%) |
Mar 14, 2023 | 18.85 | 18.92 | 18.67 | 18.88 | 1,087,068 | +0.14(+0.76%) |
Mar 13, 2023 | 18.76 | 18.96 | 18.69 | 18.74 | 1,299,862 | +0.26(+1.38%) |
Mar 10, 2023 | 18.51 | 18.71 | 18.35 | 18.48 | 905,351 | +0.58(+3.22%) |
Mar 09, 2023 | 18.11 | 18.22 | 17.86 | 17.91 | 940,193 | -0.20(-1.10%) |
Mar 08, 2023 | 17.95 | 18.11 | 17.87 | 18.11 | 576,783 | +0.10(+0.58%) |
Mar 07, 2023 | 18.30 | 18.33 | 17.91 | 18.00 | 1,258,595 | -0.75(-3.99%) |
Mar 06, 2023 | 18.96 | 19.03 | 18.70 | 18.75 | 710,228 | +0.23(+1.23%) |
Mar 03, 2023 | 18.21 | 18.54 | 18.18 | 18.52 | 592,607 | +0.61(+3.38%) |
Mar 02, 2023 | 17.87 | 17.98 | 17.82 | 17.92 | 641,044 | +0.07(+0.37%) |
Mar 01, 2023 | 18.09 | 18.15 | 17.82 | 17.85 | 948,169 | -0.75(-4.02%) |
Feb 28, 2023 | 18.78 | 18.78 | 18.40 | 18.60 | 1,499,845 | -0.38(-1.99%) |
Feb 27, 2023 | 19.02 | 19.16 | 18.86 | 18.98 | 844,579 | +0.08(+0.40%) |
Feb 24, 2023 | 18.86 | 18.90 | 18.62 | 18.90 | 1,204,220 | +0.10(+0.55%) |
Feb 23, 2023 | 19.24 | 19.26 | 18.54 | 18.80 | 1,992,362 | -0.88(-4.47%) |
Feb 22, 2023 | 20.46 | 20.68 | 19.48 | 19.68 | 2,968,417 | +0.12(+0.63%) |
Feb 21, 2023 | 19.00 | 19.75 | 18.25 | 19.55 | 3,870,359 | +0.65(+3.45%) |
Feb 17, 2023 | 18.80 | 18.94 | 18.78 | 18.90 | 898,868 | +0.12(+0.66%) |
Feb 16, 2023 | 18.66 | 18.97 | 18.63 | 18.78 | 533,418 | +0.01(+0.05%) |
Feb 15, 2023 | 18.51 | 18.80 | 18.46 | 18.77 | 562,896 | -0.19(-1.00%) |
Feb 14, 2023 | 18.91 | 19.09 | 18.80 | 18.96 | 539,619 | +0.12(+0.65%) |
Feb 13, 2023 | 18.55 | 18.83 | 18.51 | 18.83 | 698,164 | +0.44(+2.37%) |
Feb 10, 2023 | 18.38 | 18.55 | 18.25 | 18.40 | 867,824 | +0.38(+2.10%) |
Feb 09, 2023 | 18.61 | 18.64 | 17.90 | 18.02 | 2,243,344 | -0.61(-3.25%) |
Feb 08, 2023 | 18.72 | 18.87 | 18.55 | 18.63 | 920,482 | +0.32(+1.76%) |
Feb 07, 2023 | 18.11 | 18.35 | 18.02 | 18.30 | 1,049,212 | +0.26(+1.42%) |
Feb 06, 2023 | 18.30 | 18.33 | 18.01 | 18.05 | 1,405,363 | +0.09(+0.53%) |
Feb 03, 2023 | 18.08 | 18.26 | 17.94 | 17.95 | 824,077 | -0.26(-1.40%) |
Feb 02, 2023 | 18.41 | 18.50 | 18.16 | 18.21 | 1,326,327 | +0.29(+1.64%) |
Feb 01, 2023 | 17.74 | 18.00 | 17.65 | 17.92 | 398,173 | +0.20(+1.12%) |
Jan 31, 2023 | 17.64 | 17.72 | 17.55 | 17.72 | 545,662 | -0.13(-0.74%) |
Jan 30, 2023 | 17.98 | 18.08 | 17.84 | 17.85 | 644,561 | +0.12(+0.69%) |
Jan 27, 2023 | 17.38 | 17.79 | 17.35 | 17.73 | 807,688 | +0.64(+3.76%) |
Jan 26, 2023 | 16.97 | 17.16 | 16.97 | 17.08 | 401,806 | +0.26(+1.57%) |
Jan 25, 2023 | 16.73 | 16.94 | 16.68 | 16.82 | 414,117 | -0.25(-1.44%) |
Jan 24, 2023 | 17.22 | 17.24 | 17.04 | 17.07 | 319,992 | -0.31(-1.80%) |
Jan 23, 2023 | 17.18 | 17.43 | 17.16 | 17.38 | 547,008 | +0.05(+0.27%) |
Jan 20, 2023 | 17.16 | 17.34 | 17.14 | 17.33 | 404,118 | +0.26(+1.55%) |
Jan 19, 2023 | 16.96 | 17.11 | 16.89 | 17.07 | 389,238 | +0.07(+0.39%) |
Jan 18, 2023 | 17.31 | 17.35 | 17.00 | 17.00 | 469,615 | -0.20(-1.16%) |
Jan 17, 2023 | 17.20 | 17.28 | 17.07 | 17.20 | 804,414 | +0.33(+1.96%) |
Jan 13, 2023 | 16.68 | 16.91 | 16.66 | 16.87 | 510,863 | +0.07(+0.39%) |
Jan 12, 2023 | 16.97 | 17.02 | 16.68 | 16.80 | 528,693 | +0.14(+0.85%) |
Jan 11, 2023 | 16.74 | 16.76 | 16.55 | 16.66 | 531,272 | -0.01(-0.06%) |
Jan 10, 2023 | 16.66 | 16.75 | 16.51 | 16.67 | 818,318 | +0.50(+3.10%) |
Jan 09, 2023 | 16.51 | 16.56 | 16.16 | 16.17 | 638,893 | -0.27(-1.67%) |
Jan 06, 2023 | 16.18 | 16.47 | 16.00 | 16.44 | 593,122 | +0.44(+2.72%) |
Jan 05, 2023 | 16.01 | 16.05 | 15.83 | 16.01 | 500,428 | +0.07(+0.42%) |
Jan 04, 2023 | 15.69 | 16.02 | 15.67 | 15.94 | 923,059 | +0.70(+4.59%) |
Jan 03, 2023 | 15.03 | 15.25 | 14.90 | 15.24 | 1,382,502 | -0.22(-1.41%) |
Dec 30, 2022 | 15.40 | 15.49 | 15.35 | 15.46 | 626,114 | +0.02(+0.12%) |
Dec 29, 2022 | 14.97 | 15.45 | 14.94 | 15.44 | 859,047 | +0.63(+4.28%) |
Dec 28, 2022 | 15.00 | 15.05 | 14.79 | 14.80 | 491,704 | -0.20(-1.32%) |
Dec 27, 2022 | 15.05 | 15.05 | 14.94 | 15.00 | 427,774 | -0.13(-0.88%) |
Dec 23, 2022 | 14.87 | 15.16 | 14.84 | 15.14 | 743,020 | +0.33(+2.24%) |
Dec 22, 2022 | 14.73 | 14.81 | 14.58 | 14.80 | 663,396 | -0.09(-0.63%) |
Dec 21, 2022 | 14.70 | 14.95 | 14.70 | 14.90 | 604,406 | +0.26(+1.81%) |
Dec 20, 2022 | 14.57 | 14.71 | 14.52 | 14.63 | 1,063,077 | -0.11(-0.77%) |
Dec 19, 2022 | 14.88 | 14.88 | 14.65 | 14.75 | 1,166,279 | +0.02(+0.13%) |
Dec 16, 2022 | 14.82 | 14.86 | 14.58 | 14.73 | 1,811,880 | -0.22(-1.46%) |
Dec 15, 2022 | 15.20 | 15.22 | 14.94 | 14.95 | 912,000 | -0.37(-2.41%) |
Dec 14, 2022 | 15.26 | 15.40 | 15.20 | 15.32 | 557,200 | +0.04(+0.25%) |
Dec 13, 2022 | 15.37 | 15.48 | 15.18 | 15.28 | 753,660 | +0.49(+3.33%) |
Dec 12, 2022 | 14.80 | 14.86 | 14.72 | 14.79 | 509,770 | -0.22(-1.45%) |
Dec 09, 2022 | 15.10 | 15.14 | 14.99 | 15.00 | 482,980 | -0.07(-0.44%) |
Dec 08, 2022 | 15.00 | 15.15 | 14.94 | 15.07 | 699,729 | +0.11(+0.76%) |
Dec 07, 2022 | 14.97 | 15.08 | 14.93 | 14.96 | 749,169 | +0.22(+1.48%) |
Dec 06, 2022 | 14.80 | 14.90 | 14.64 | 14.74 | 1,291,686 | -0.60(-3.89%) |
Dec 05, 2022 | 15.41 | 15.48 | 15.29 | 15.33 | 978,188 | -0.16(-1.04%) |
Dec 02, 2022 | 15.35 | 15.49 | 15.30 | 15.49 | 549,643 | +0.38(+2.50%) |
Dec 01, 2022 | 15.12 | 15.25 | 15.05 | 15.12 | 731,850 | +0.34(+2.30%) |
Nov 30, 2022 | 14.61 | 14.82 | 14.46 | 14.78 | 814,233 | +0.18(+1.23%) |
Nov 29, 2022 | 14.48 | 14.70 | 14.46 | 14.60 | 733,853 | +0.09(+0.59%) |
Nov 28, 2022 | 14.79 | 14.86 | 14.47 | 14.51 | 640,264 | -0.24(-1.60%) |
Nov 25, 2022 | 14.62 | 14.78 | 14.61 | 14.75 | 290,221 | +0.23(+1.56%) |
Nov 23, 2022 | 14.14 | 14.52 | 14.11 | 14.52 | 931,160 | +0.46(+3.30%) |
Nov 22, 2022 | 14.27 | 14.35 | 14.02 | 14.06 | 1,894,817 | -0.22(-1.52%) |
Nov 21, 2022 | 14.32 | 14.37 | 14.18 | 14.27 | 1,195,392 | -0.25(-1.69%) |
Nov 18, 2022 | 14.44 | 14.64 | 14.43 | 14.52 | 587,065 | +0.26(+1.79%) |
Nov 17, 2022 | 14.13 | 14.30 | 14.10 | 14.27 | 645,586 | -0.15(-1.05%) |
Nov 16, 2022 | 14.53 | 14.63 | 14.37 | 14.42 | 790,520 | -0.19(-1.30%) |
Nov 15, 2022 | 14.67 | 14.91 | 14.45 | 14.61 | 1,316,240 | +0.07(+0.46%) |
Nov 14, 2022 | 14.59 | 14.83 | 14.53 | 14.54 | 896,950 | -0.07(-0.45%) |
Nov 11, 2022 | 14.34 | 14.63 | 14.27 | 14.61 | 849,414 | +0.63(+4.54%) |
Nov 10, 2022 | 13.80 | 13.99 | 13.78 | 13.97 | 994,372 | +0.69(+5.20%) |
Nov 09, 2022 | 13.29 | 13.45 | 13.20 | 13.28 | 865,750 | -0.20(-1.47%) |
Nov 08, 2022 | 13.56 | 13.66 | 13.43 | 13.48 | 1,080,126 | -0.12(-0.90%) |
Nov 07, 2022 | 13.40 | 13.63 | 13.40 | 13.60 | 1,868,573 | +0.09(+0.70%) |
Nov 04, 2022 | 13.29 | 13.68 | 13.24 | 13.51 | 1,382,427 | +0.41(+3.10%) |
Nov 03, 2022 | 12.97 | 13.12 | 12.69 | 13.10 | 4,482,255 | -0.33(-2.46%) |
Nov 02, 2022 | 12.98 | 13.43 | 4,296,334 | +0.48(+3.73%) | ||
Nov 01, 2022 | 12.81 | 13.15 | 12.81 | 12.95 | 1,478,854 | -0.17(-1.30%) |
Oct 31, 2022 | 12.87 | 13.23 | 12.82 | 13.12 | 2,864,563 | +0.65(+5.24%) |
Oct 28, 2022 | 12.98 | 12.98 | 12.36 | 12.47 | 4,474,253 | -1.12(-8.22%) |
Oct 27, 2022 | 13.70 | 13.77 | 13.55 | 13.58 | 858,449 | +0.05(+0.35%) |
Oct 26, 2022 | 13.51 | 13.72 | 13.48 | 13.54 | 1,714,810 | +0.12(+0.92%) |
Oct 25, 2022 | 13.09 | 13.46 | 13.08 | 13.41 | 1,518,893 | +0.49(+3.81%) |
Oct 24, 2022 | 12.75 | 12.96 | 12.71 | 12.92 | 2,911,203 | +0.01(+0.07%) |
Oct 21, 2022 | 12.80 | 12.95 | 12.68 | 12.91 | 3,057,649 | -0.04(-0.29%) |
Oct 20, 2022 | 12.99 | 13.14 | 12.91 | 12.95 | 1,313,947 | -0.14(-1.08%) |
Oct 19, 2022 | 13.09 | 13.27 | 13.03 | 13.09 | 3,694,785 | +0.17(+1.32%) |
Oct 18, 2022 | 12.95 | 13.04 | 12.84 | 12.92 | 1,177,167 | +0.09(+0.74%) |
Oct 17, 2022 | 12.83 | 12.98 | 12.78 | 12.83 | 1,024,447 | +0.22(+1.73%) |
Oct 14, 2022 | 12.52 | 12.70 | 12.49 | 12.61 | 2,227,146 | -0.01(-0.08%) |
Oct 13, 2022 | 12.22 | 12.73 | 12.21 | 12.62 | 1,238,693 | +0.47(+3.89%) |
Oct 12, 2022 | 12.25 | 12.36 | 12.13 | 12.15 | 954,993 | -0.27(-2.21%) |
Oct 11, 2022 | 12.27 | 12.62 | 12.20 | 12.42 | 1,163,666 | +0.30(+2.50%) |
Oct 10, 2022 | 12.28 | 12.28 | 12.09 | 12.12 | 1,088,159 | -0.46(-3.68%) |
Oct 07, 2022 | 12.74 | 12.78 | 12.49 | 12.58 | 926,009 | -0.32(-2.49%) |
Oct 06, 2022 | 13.14 | 13.14 | 12.83 | 12.90 | 949,028 | -0.47(-3.54%) |
Oct 05, 2022 | 13.40 | 13.46 | 13.20 | 13.38 | 1,291,982 | -0.67(-4.78%) |
Oct 04, 2022 | 13.83 | 14.10 | 13.81 | 14.05 | 1,425,411 | +0.60(+4.43%) |
Oct 03, 2022 | 13.13 | 13.49 | 12.96 | 13.45 | 1,740,123 | +0.17(+1.28%) |
Sep 30, 2022 | 13.44 | 13.48 | 13.26 | 13.28 | 713,452 | +0.08(+0.57%) |
Sep 29, 2022 | 13.15 | 13.25 | 13.00 | 13.21 | 713,487 | -0.16(-1.20%) |
Sep 28, 2022 | 13.09 | 13.42 | 12.99 | 13.37 | 726,355 | +0.35(+2.69%) |
Sep 27, 2022 | 13.19 | 13.32 | 12.95 | 13.02 | 1,214,095 | -0.38(-2.82%) |
Sep 26, 2022 | 13.56 | 13.62 | 13.32 | 13.39 | 731,047 | -0.22(-1.60%) |
Sep 23, 2022 | 13.78 | 13.85 | 13.39 | 13.61 | 1,172,101 | -0.62(-4.39%) |
Sep 22, 2022 | 14.21 | 14.34 | 14.07 | 14.24 | 785,856 | -0.34(-2.34%) |
Sep 21, 2022 | 14.81 | 14.85 | 14.57 | 14.58 | 821,418 | -0.45(-3.02%) |
Sep 20, 2022 | 15.14 | 15.20 | 14.94 | 15.03 | 1,095,046 | -0.58(-3.70%) |
Sep 19, 2022 | 15.48 | 15.62 | 15.36 | 15.61 | 968,110 | -0.16(-1.02%) |
Sep 16, 2022 | 15.71 | 15.81 | 15.67 | 15.77 | 1,887,824 | -0.11(-0.71%) |
Sep 15, 2022 | 15.75 | 16.03 | 15.73 | 15.88 | 927,079 | -0.03(-0.18%) |
Sep 14, 2022 | 15.79 | 15.98 | 15.64 | 15.91 | 873,253 | -0.38(-2.32%) |
Sep 13, 2022 | 16.54 | 16.67 | 16.24 | 16.29 | 1,118,321 | -0.32(-1.94%) |
Sep 12, 2022 | 16.34 | 16.72 | 16.34 | 16.61 | 1,127,544 | +0.71(+4.46%) |
Sep 09, 2022 | 15.69 | 15.97 | 15.68 | 15.90 | 782,834 | +0.47(+3.07%) |
Sep 08, 2022 | 15.29 | 15.49 | 15.19 | 15.43 | 1,286,799 | -0.70(-4.34%) |
Sep 07, 2022 | 15.73 | 16.17 | 15.71 | 16.13 | 634,862 | +0.17(+1.07%) |
Sep 06, 2022 | 15.93 | 16.13 | 15.86 | 15.96 | 622,814 | +0.06(+0.36%) |
Sep 02, 2022 | 16.07 | 16.27 | 15.82 | 15.90 | 659,092 | -0.08(-0.47%) |
Sep 01, 2022 | 15.84 | 15.98 | 15.68 | 15.98 | 694,985 | -0.20(-1.23%) |
Aug 31, 2022 | 16.19 | 16.35 | 16.14 | 16.18 | 699,164 | +0.03(+0.18%) |
Aug 30, 2022 | 16.23 | 16.26 | 16.07 | 16.15 | 765,518 | -0.01(-0.06%) |
Aug 29, 2022 | 16.12 | 16.20 | 16.06 | 16.16 | 722,653 | +0.08(+0.47%) |
Aug 26, 2022 | 16.76 | 16.77 | 16.08 | 16.08 | 748,612 | -0.63(-3.79%) |
Aug 25, 2022 | 16.64 | 16.79 | 16.55 | 16.72 | 822,876 | -0.04(-0.23%) |
Aug 24, 2022 | 16.33 | 16.86 | 16.09 | 16.75 | 5,359,711 | -0.29(-1.72%) |
Aug 23, 2022 | 16.98 | 17.11 | 16.83 | 17.05 | 1,676,777 | +0.16(+0.95%) |
Aug 22, 2022 | 17.21 | 17.23 | 16.81 | 16.89 | 1,295,726 | -0.26(-1.49%) |
Aug 19, 2022 | 17.19 | 17.26 | 17.08 | 17.14 | 555,753 | -0.04(-0.22%) |
Aug 18, 2022 | 17.38 | 17.39 | 17.07 | 17.18 | 778,635 | -0.22(-1.25%) |
Aug 17, 2022 | 17.62 | 17.69 | 17.35 | 17.40 | 561,511 | -0.55(-3.06%) |
Aug 16, 2022 | 17.93 | 18.03 | 17.83 | 17.95 | 742,965 | +0.30(+1.72%) |
Aug 15, 2022 | 17.75 | 17.78 | 17.60 | 17.64 | 668,895 | -0.22(-1.22%) |
Aug 12, 2022 | 17.88 | 17.92 | 17.71 | 17.86 | 406,873 | +0.03(+0.16%) |
Aug 11, 2022 | 17.94 | 18.13 | 17.82 | 17.83 | 629,712 | +0.09(+0.53%) |
Aug 10, 2022 | 18.01 | 18.06 | 17.73 | 17.74 | 577,445 | +0.09(+0.48%) |
Aug 09, 2022 | 17.59 | 17.82 | 17.58 | 17.65 | 611,249 | +0.00(+0.00%) |
Aug 08, 2022 | 17.59 | 17.77 | 17.53 | 17.65 | 706,752 | -0.02(-0.11%) |
Aug 05, 2022 | 17.51 | 17.74 | 17.43 | 17.67 | 657,467 | +0.23(+1.30%) |
Aug 04, 2022 | 17.53 | 17.59 | 17.41 | 17.44 | 595,369 | -0.07(-0.38%) |
Aug 03, 2022 | 17.42 | 17.57 | 17.18 | 17.51 | 862,327 | +0.19(+1.09%) |
Aug 02, 2022 | 17.59 | 17.66 | 17.31 | 17.32 | 1,087,512 | -0.04(-0.22%) |
Aug 01, 2022 | 17.21 | 17.44 | 17.19 | 17.36 | 1,379,536 | -0.16(-0.92%) |
Jul 29, 2022 | 17.31 | 17.60 | 17.18 | 17.52 | 1,342,013 | -0.76(-4.14%) |
Jul 28, 2022 | 18.30 | 18.36 | 17.91 | 18.28 | 2,080,544 | -3.00(-14.10%) |
Jul 27, 2022 | 21.04 | 21.29 | 20.87 | 21.27 | 1,054,279 | -0.09(-0.40%) |
Jul 26, 2022 | 21.38 | 21.55 | 21.35 | 21.36 | 497,617 | -0.17(-0.79%) |
Jul 25, 2022 | 21.78 | 21.83 | 21.46 | 21.53 | 550,921 | -0.02(-0.09%) |
Jul 22, 2022 | 21.45 | 21.71 | 21.43 | 21.55 | 870,742 | +0.42(+1.97%) |
Jul 21, 2022 | 21.04 | 21.33 | 20.90 | 21.13 | 1,637,134 | -0.45(-2.10%) |
Jul 20, 2022 | 22.15 | 22.15 | 21.49 | 21.59 | 2,176,062 | -0.55(-2.48%) |
Jul 19, 2022 | 21.82 | 22.31 | 21.80 | 22.14 | 2,214,395 | +0.61(+2.81%) |
Jul 18, 2022 | 21.92 | 21.93 | 21.51 | 21.53 | 1,732,243 | -0.66(-2.98%) |
Jul 15, 2022 | 22.11 | 22.35 | 21.94 | 22.19 | 934,201 | +0.65(+3.03%) |
Jul 14, 2022 | 21.45 | 21.72 | 21.31 | 21.54 | 842,748 | -0.41(-1.85%) |
Jul 13, 2022 | 21.95 | 22.19 | 20.94 | 21.95 | 1,447,352 | -0.50(-2.23%) |
Jul 12, 2022 | 21.92 | 22.57 | 21.91 | 22.45 | 787,648 | +0.02(+0.08%) |
Jul 11, 2022 | 22.41 | 22.51 | 22.34 | 22.43 | 449,872 | -0.34(-1.50%) |
Jul 08, 2022 | 22.57 | 22.99 | 22.54 | 22.77 | 855,132 | -0.21(-0.91%) |
Jul 07, 2022 | 22.72 | 22.99 | 22.70 | 22.98 | 762,183 | +0.08(+0.33%) |
Jul 06, 2022 | 22.86 | 23.02 | 22.79 | 22.90 | 466,947 | -0.36(-1.55%) |
Jul 05, 2022 | 23.09 | 23.27 | 22.89 | 23.26 | 405,777 | -0.49(-2.07%) |