Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 27.63 | 29.39 | 27.63 | 29.24 | 957,205 | +1.91(+6.99%) |
Jul 28, 2023 | 28.20 | 28.47 | 27.24 | 27.33 | 947,392 | -0.43(-1.55%) |
Jul 27, 2023 | 28.85 | 29.82 | 27.25 | 27.76 | 1,148,398 | -0.31(-1.10%) |
Jul 26, 2023 | 27.68 | 28.54 | 27.55 | 28.07 | 528,643 | +0.00(+0.00%) |
Jul 25, 2023 | 28.18 | 28.64 | 27.73 | 28.07 | 700,604 | -0.41(-1.44%) |
Jul 24, 2023 | 29.00 | 29.32 | 28.23 | 28.48 | 692,298 | -0.39(-1.35%) |
Jul 21, 2023 | 29.87 | 30.12 | 28.52 | 28.87 | 969,416 | -0.86(-2.89%) |
Jul 20, 2023 | 29.98 | 30.04 | 28.72 | 29.73 | 844,318 | -0.43(-1.43%) |
Jul 19, 2023 | 30.96 | 31.32 | 29.69 | 30.16 | 1,250,983 | -0.97(-3.12%) |
Jul 18, 2023 | 29.21 | 31.20 | 29.21 | 31.13 | 1,567,420 | +2.02(+6.94%) |
Jul 17, 2023 | 27.84 | 29.98 | 27.59 | 29.11 | 1,357,330 | +1.41(+5.09%) |
Jul 14, 2023 | 28.61 | 29.29 | 27.42 | 27.70 | 790,718 | -0.93(-3.25%) |
Jul 13, 2023 | 27.78 | 29.29 | 27.70 | 28.63 | 1,803,791 | +1.38(+5.06%) |
Jul 12, 2023 | 26.14 | 27.64 | 25.75 | 27.25 | 1,301,275 | +1.62(+6.32%) |
Jul 11, 2023 | 25.62 | 25.74 | 24.57 | 25.63 | 985,139 | +0.03(+0.12%) |
Jul 10, 2023 | 24.27 | 25.97 | 24.05 | 25.60 | 1,368,303 | +1.22(+5.00%) |
Jul 07, 2023 | 24.49 | 25.25 | 24.31 | 24.38 | 839,144 | +0.01(+0.04%) |
Jul 06, 2023 | 24.87 | 25.30 | 23.91 | 24.37 | 1,152,976 | -1.09(-4.28%) |
Jul 05, 2023 | 25.99 | 26.10 | 24.88 | 25.46 | 862,716 | -0.69(-2.64%) |
Jul 03, 2023 | 26.68 | 27.38 | 25.55 | 26.15 | 669,720 | -0.49(-1.84%) |
Jun 30, 2023 | 27.07 | 27.14 | 25.92 | 26.64 | 1,150,507 | +0.16(+0.60%) |
Jun 29, 2023 | 25.76 | 27.13 | 25.76 | 26.48 | 1,404,309 | +0.72(+2.80%) |
Jun 28, 2023 | 24.50 | 26.17 | 24.45 | 25.76 | 1,446,206 | +1.09(+4.42%) |
Jun 27, 2023 | 23.46 | 24.94 | 22.85 | 24.67 | 1,708,567 | +1.48(+6.38%) |
Jun 26, 2023 | 23.79 | 24.34 | 23.16 | 23.19 | 965,558 | -0.69(-2.89%) |
Jun 23, 2023 | 24.91 | 25.02 | 23.46 | 23.88 | 1,994,995 | -1.88(-7.30%) |
Jun 22, 2023 | 25.76 | 25.87 | 25.40 | 25.76 | 1,613,716 | -0.22(-0.85%) |
Jun 21, 2023 | 26.46 | 26.46 | 25.81 | 25.98 | 1,328,703 | -0.48(-1.81%) |
Jun 20, 2023 | 26.05 | 26.78 | 25.77 | 26.46 | 1,324,502 | +0.43(+1.65%) |
Jun 16, 2023 | 27.29 | 27.31 | 25.96 | 26.03 | 1,527,859 | -1.18(-4.34%) |
Jun 15, 2023 | 26.70 | 27.97 | 26.52 | 27.21 | 1,349,192 | +8.37(+44.43%) |
May 08, 2023 | 18.16 | 19.17 | 18.00 | 18.84 | 1,440,184 | +0.91(+5.08%) |
May 05, 2023 | 16.93 | 18.50 | 16.93 | 17.93 | 1,634,436 | +1.48(+9.00%) |
May 04, 2023 | 16.59 | 16.64 | 15.82 | 16.45 | 1,183,862 | -0.24(-1.44%) |
May 03, 2023 | 16.81 | 17.35 | 16.15 | 16.69 | 1,137,495 | -0.25(-1.48%) |
May 02, 2023 | 17.01 | 17.34 | 16.57 | 16.94 | 1,019,948 | -0.46(-2.64%) |
May 01, 2023 | 17.88 | 17.88 | 17.01 | 17.40 | 755,449 | -0.66(-3.65%) |
Apr 28, 2023 | 18.12 | 18.40 | 17.70 | 18.06 | 897,921 | -0.04(-0.22%) |
Apr 27, 2023 | 17.98 | 18.56 | 17.79 | 18.10 | 1,018,108 | +0.41(+2.32%) |
Apr 26, 2023 | 18.99 | 19.05 | 17.46 | 17.69 | 977,005 | -1.40(-7.33%) |
Apr 25, 2023 | 19.83 | 19.83 | 19.01 | 19.09 | 982,496 | -1.16(-5.73%) |
Apr 24, 2023 | 20.05 | 20.38 | 19.50 | 20.25 | 434,709 | +0.12(+0.60%) |
Apr 21, 2023 | 20.38 | 20.47 | 19.77 | 20.13 | 581,103 | -0.36(-1.76%) |
Apr 20, 2023 | 19.56 | 20.52 | 19.38 | 20.49 | 1,096,982 | +0.31(+1.54%) |
Apr 19, 2023 | 20.41 | 20.62 | 19.87 | 20.18 | 433,922 | -0.61(-2.93%) |
Apr 18, 2023 | 21.10 | 21.49 | 20.48 | 20.79 | 747,139 | -0.10(-0.48%) |
Apr 17, 2023 | 20.91 | 21.41 | 20.54 | 20.89 | 725,348 | -0.46(-2.15%) |
Apr 14, 2023 | 21.85 | 22.21 | 20.92 | 21.35 | 1,031,750 | -0.43(-1.97%) |
Apr 13, 2023 | 21.59 | 22.25 | 21.39 | 21.78 | 866,254 | +0.64(+3.03%) |
Apr 12, 2023 | 21.68 | 22.34 | 20.96 | 21.14 | 1,387,535 | +0.09(+0.43%) |
Apr 11, 2023 | 20.06 | 21.10 | 19.62 | 21.05 | 1,492,054 | +1.24(+6.26%) |
Apr 10, 2023 | 19.94 | 20.19 | 19.09 | 19.81 | 945,383 | -0.36(-1.78%) |
Apr 06, 2023 | 19.61 | 20.44 | 19.11 | 20.17 | 1,844,679 | +0.98(+5.11%) |
Apr 05, 2023 | 20.77 | 20.99 | 18.19 | 19.19 | 1,963,591 | -0.68(-3.42%) |
Apr 04, 2023 | 19.53 | 20.12 | 18.68 | 19.87 | 1,536,841 | +0.66(+3.44%) |
Apr 03, 2023 | 20.11 | 20.54 | 18.56 | 19.21 | 1,861,729 | -1.04(-5.14%) |
Mar 31, 2023 | 19.38 | 21.57 | 19.34 | 20.25 | 2,856,773 | +1.61(+8.64%) |
Mar 30, 2023 | 17.95 | 19.60 | 17.70 | 18.64 | 3,170,005 | +2.39(+14.71%) |
Mar 29, 2023 | 16.03 | 16.53 | 15.33 | 16.25 | 1,041,803 | +0.41(+2.59%) |
Mar 28, 2023 | 15.98 | 16.23 | 15.73 | 15.84 | 427,644 | -0.14(-0.88%) |
Mar 27, 2023 | 16.38 | 16.38 | 15.55 | 15.98 | 595,399 | -0.17(-1.05%) |
Mar 24, 2023 | 16.01 | 16.18 | 15.35 | 16.15 | 573,854 | +0.08(+0.50%) |
Mar 23, 2023 | 16.88 | 17.44 | 15.60 | 16.07 | 1,023,723 | -0.49(-2.96%) |
Mar 22, 2023 | 17.30 | 17.61 | 16.54 | 16.56 | 917,689 | -0.74(-4.28%) |
Mar 21, 2023 | 16.10 | 17.59 | 16.02 | 17.30 | 1,427,761 | +1.74(+11.18%) |
Mar 20, 2023 | 15.40 | 16.08 | 15.15 | 15.56 | 1,034,893 | +0.30(+1.97%) |
Mar 17, 2023 | 16.11 | 16.12 | 14.70 | 15.26 | 2,330,417 | -1.07(-6.55%) |
Mar 16, 2023 | 16.21 | 16.79 | 15.94 | 16.33 | 1,111,762 | -0.17(-1.03%) |
Mar 15, 2023 | 16.82 | 17.16 | 16.20 | 16.50 | 1,502,588 | -0.75(-4.35%) |
Mar 14, 2023 | 18.98 | 19.30 | 17.01 | 17.25 | 1,168,491 | -0.88(-4.85%) |
Mar 13, 2023 | 17.60 | 18.76 | 17.00 | 18.13 | 1,149,634 | +0.05(+0.28%) |
Mar 10, 2023 | 19.22 | 19.40 | 17.65 | 18.08 | 1,225,234 | -1.47(-7.52%) |
Mar 09, 2023 | 20.49 | 21.12 | 19.47 | 19.55 | 723,223 | -0.81(-3.98%) |
Mar 08, 2023 | 20.56 | 20.60 | 19.67 | 20.36 | 440,090 | -0.18(-0.88%) |
Mar 07, 2023 | 20.66 | 21.15 | 19.91 | 20.54 | 602,474 | -0.20(-0.96%) |
Mar 06, 2023 | 20.74 | 21.61 | 20.57 | 20.74 | 846,483 | +0.15(+0.73%) |
Mar 03, 2023 | 19.21 | 20.97 | 18.50 | 20.59 | 1,091,993 | +1.39(+7.24%) |
Mar 02, 2023 | 19.07 | 19.39 | 18.42 | 19.20 | 760,678 | -0.20(-1.03%) |
Mar 01, 2023 | 19.20 | 19.49 | 18.73 | 19.40 | 854,349 | +0.73(+3.91%) |
Feb 28, 2023 | 19.02 | 19.18 | 18.50 | 18.67 | 554,253 | -0.48(-2.51%) |
Feb 27, 2023 | 19.07 | 19.31 | 18.39 | 19.15 | 755,631 | +0.41(+2.19%) |
Feb 24, 2023 | 18.58 | 19.01 | 18.37 | 18.74 | 680,842 | -0.64(-3.30%) |
Feb 23, 2023 | 19.74 | 19.74 | 18.96 | 19.38 | 664,090 | +0.22(+1.15%) |
Feb 22, 2023 | 18.67 | 19.25 | 18.44 | 19.16 | 727,317 | +0.47(+2.51%) |
Feb 21, 2023 | 20.00 | 20.75 | 18.64 | 18.69 | 1,475,331 | -1.68(-8.25%) |
Feb 17, 2023 | 21.00 | 21.10 | 20.05 | 20.37 | 1,292,141 | -1.01(-4.72%) |
Feb 16, 2023 | 22.48 | 22.61 | 21.28 | 21.38 | 931,387 | -1.87(-8.04%) |
Feb 15, 2023 | 22.26 | 23.80 | 21.79 | 23.25 | 1,099,001 | +1.03(+4.64%) |
Feb 14, 2023 | 21.57 | 22.36 | 20.05 | 22.22 | 1,795,214 | +0.39(+1.79%) |
Feb 13, 2023 | 22.13 | 23.48 | 21.40 | 21.83 | 1,320,669 | -0.13(-0.59%) |
Feb 10, 2023 | 23.41 | 23.65 | 21.51 | 21.96 | 1,620,659 | -2.30(-9.48%) |
Feb 09, 2023 | 24.80 | 26.78 | 23.11 | 24.26 | 3,740,078 | +2.16(+9.77%) |
Feb 08, 2023 | 22.41 | 23.65 | 22.05 | 22.10 | 1,431,987 | -0.22(-0.99%) |
Feb 07, 2023 | 21.97 | 22.50 | 21.36 | 22.32 | 980,505 | +0.37(+1.69%) |
Feb 06, 2023 | 21.24 | 22.09 | 20.81 | 21.95 | 1,084,038 | +0.26(+1.20%) |
Feb 03, 2023 | 21.95 | 22.94 | 21.19 | 21.69 | 1,903,894 | -0.89(-3.94%) |
Feb 02, 2023 | 24.90 | 25.49 | 22.09 | 22.58 | 2,011,557 | -1.80(-7.38%) |
Feb 01, 2023 | 24.14 | 24.83 | 23.53 | 24.38 | 1,810,110 | +0.24(+0.99%) |
Jan 31, 2023 | 23.71 | 24.31 | 22.96 | 24.14 | 936,906 | +0.68(+2.90%) |
Jan 30, 2023 | 22.06 | 24.54 | 21.54 | 23.46 | 1,906,892 | +0.70(+3.08%) |
Jan 27, 2023 | 21.01 | 23.25 | 20.54 | 22.76 | 1,201,087 | +1.59(+7.49%) |
Jan 26, 2023 | 23.07 | 23.10 | 21.00 | 21.18 | 1,035,499 | -1.09(-4.87%) |
Jan 25, 2023 | 21.85 | 22.40 | 20.10 | 22.26 | 1,682,159 | -0.84(-3.64%) |
Jan 24, 2023 | 24.38 | 24.49 | 22.41 | 23.10 | 1,907,961 | -1.81(-7.27%) |
Jan 23, 2023 | 22.77 | 24.93 | 22.62 | 24.91 | 1,754,867 | +2.37(+10.51%) |
Jan 20, 2023 | 21.24 | 23.18 | 20.74 | 22.54 | 1,503,252 | +1.64(+7.85%) |
Jan 19, 2023 | 20.81 | 21.19 | 19.77 | 20.90 | 1,173,907 | -0.63(-2.93%) |
Jan 18, 2023 | 22.07 | 22.79 | 21.33 | 21.53 | 1,034,135 | +0.09(+0.42%) |
Jan 17, 2023 | 21.94 | 22.07 | 21.22 | 21.44 | 799,687 | -0.64(-2.90%) |
Jan 13, 2023 | 21.43 | 22.73 | 21.20 | 22.08 | 1,104,544 | +0.22(+1.01%) |
Jan 12, 2023 | 21.54 | 22.07 | 20.61 | 21.86 | 1,219,146 | +0.51(+2.39%) |
Jan 11, 2023 | 19.89 | 21.40 | 19.89 | 21.35 | 1,373,485 | +1.52(+7.67%) |
Jan 10, 2023 | 18.34 | 19.98 | 18.14 | 19.83 | 1,335,996 | +1.41(+7.65%) |
Jan 09, 2023 | 16.86 | 19.24 | 16.86 | 18.42 | 1,355,753 | +1.99(+12.11%) |
Jan 06, 2023 | 16.10 | 16.56 | 15.55 | 16.43 | 581,658 | +0.53(+3.33%) |
Jan 05, 2023 | 16.07 | 16.25 | 15.85 | 15.90 | 924,799 | -0.36(-2.21%) |
Jan 04, 2023 | 16.49 | 17.09 | 16.02 | 16.26 | 670,625 | +0.05(+0.31%) |
Jan 03, 2023 | 17.72 | 18.19 | 16.20 | 16.21 | 855,694 | -0.94(-5.48%) |
Dec 30, 2022 | 16.70 | 17.20 | 16.40 | 17.15 | 679,665 | +0.10(+0.59%) |
Dec 29, 2022 | 15.71 | 17.32 | 15.66 | 17.05 | 1,524,840 | +1.58(+10.21%) |
Dec 28, 2022 | 15.75 | 15.92 | 15.20 | 15.47 | 822,469 | -0.27(-1.72%) |
Dec 27, 2022 | 17.07 | 17.20 | 15.71 | 15.74 | 1,054,429 | -1.33(-7.79%) |
Dec 23, 2022 | 18.00 | 18.05 | 16.88 | 17.07 | 789,290 | -0.83(-4.64%) |
Dec 22, 2022 | 18.78 | 18.99 | 17.25 | 17.90 | 1,103,919 | -1.13(-5.94%) |
Dec 21, 2022 | 19.74 | 20.21 | 18.64 | 19.03 | 850,974 | -0.60(-3.06%) |
Dec 20, 2022 | 19.04 | 20.90 | 18.53 | 19.63 | 1,546,291 | +0.21(+1.08%) |
Dec 19, 2022 | 20.00 | 21.58 | 18.91 | 19.42 | 1,631,381 | -0.51(-2.56%) |
Dec 16, 2022 | 20.61 | 21.09 | 19.31 | 19.93 | 2,118,627 | -1.00(-4.78%) |
Dec 15, 2022 | 21.85 | 22.85 | 20.29 | 20.93 | 1,786,495 | -1.17(-5.29%) |
Dec 14, 2022 | 21.89 | 22.66 | 21.45 | 22.10 | 2,262,621 | +0.37(+1.70%) |
Dec 13, 2022 | 19.01 | 23.38 | 19.01 | 21.73 | 4,751,990 | +4.53(+26.34%) |
Dec 12, 2022 | 16.08 | 17.65 | 16.06 | 17.20 | 1,427,117 | +1.27(+7.97%) |
Dec 09, 2022 | 15.14 | 16.25 | 15.14 | 15.93 | 644,541 | +0.63(+4.12%) |
Dec 08, 2022 | 15.09 | 16.32 | 14.91 | 15.30 | 819,791 | +0.31(+2.07%) |
Dec 07, 2022 | 14.40 | 15.77 | 14.33 | 14.99 | 677,411 | +0.44(+3.02%) |
Dec 06, 2022 | 16.09 | 16.19 | 14.02 | 14.55 | 1,188,342 | -1.54(-9.57%) |
Dec 05, 2022 | 16.95 | 17.07 | 16.07 | 16.09 | 775,949 | -0.83(-4.91%) |
Dec 02, 2022 | 15.70 | 17.19 | 15.50 | 16.92 | 897,920 | +1.04(+6.55%) |
Dec 01, 2022 | 17.32 | 17.39 | 15.43 | 15.88 | 1,078,157 | -1.30(-7.57%) |
Nov 30, 2022 | 16.51 | 17.84 | 16.22 | 17.18 | 1,358,533 | +0.89(+5.46%) |
Nov 29, 2022 | 16.35 | 17.70 | 16.02 | 16.29 | 813,365 | -0.14(-0.85%) |
Nov 28, 2022 | 18.22 | 18.37 | 16.03 | 16.43 | 921,454 | -2.13(-11.48%) |
Nov 25, 2022 | 17.26 | 18.76 | 17.26 | 18.56 | 501,501 | +1.27(+7.35%) |
Nov 23, 2022 | 15.25 | 17.42 | 15.14 | 17.29 | 899,527 | +2.28(+15.19%) |
Nov 22, 2022 | 14.80 | 15.05 | 14.45 | 15.01 | 474,708 | +0.26(+1.76%) |
Nov 21, 2022 | 15.38 | 15.50 | 14.40 | 14.75 | 566,300 | -0.94(-5.99%) |
Nov 18, 2022 | 16.49 | 16.62 | 15.25 | 15.69 | 707,832 | -0.33(-2.06%) |
Nov 17, 2022 | 15.46 | 16.19 | 14.91 | 16.02 | 364,871 | -0.11(-0.68%) |
Nov 16, 2022 | 16.31 | 16.50 | 15.44 | 16.13 | 565,944 | -0.32(-1.95%) |
Nov 15, 2022 | 16.03 | 16.75 | 15.93 | 16.45 | 909,119 | +0.99(+6.40%) |
Nov 14, 2022 | 14.95 | 15.66 | 14.31 | 15.46 | 639,580 | +0.43(+2.86%) |
Nov 11, 2022 | 15.84 | 16.12 | 15.02 | 15.03 | 679,132 | -0.52(-3.34%) |
Nov 10, 2022 | 14.35 | 16.26 | 14.21 | 15.55 | 1,191,842 | +2.20(+16.48%) |
Nov 09, 2022 | 13.30 | 13.99 | 13.19 | 13.35 | 429,933 | -0.14(-1.04%) |
Nov 08, 2022 | 13.06 | 13.76 | 12.94 | 13.49 | 467,533 | +0.55(+4.25%) |
Nov 07, 2022 | 13.84 | 14.07 | 12.60 | 12.94 | 796,570 | -0.78(-5.69%) |
Nov 04, 2022 | 14.93 | 14.93 | 13.28 | 13.72 | 596,101 | -0.52(-3.65%) |
Nov 03, 2022 | 13.83 | 14.93 | 13.83 | 14.24 | 538,726 | +0.30(+2.15%) |
Nov 02, 2022 | 14.78 | 14.88 | 13.69 | 13.94 | 677,404 | -0.96(-6.44%) |
Nov 01, 2022 | 15.15 | 15.69 | 14.75 | 14.90 | 503,937 | -0.03(-0.20%) |
Oct 31, 2022 | 14.66 | 15.22 | 14.25 | 14.93 | 471,226 | +0.33(+2.26%) |
Oct 28, 2022 | 14.06 | 14.84 | 13.77 | 14.60 | 341,318 | +0.11(+0.76%) |
Oct 27, 2022 | 14.56 | 15.11 | 14.31 | 14.49 | 493,074 | -0.03(-0.21%) |
Oct 26, 2022 | 14.00 | 15.33 | 14.00 | 14.52 | 777,051 | +0.61(+4.39%) |
Oct 25, 2022 | 12.62 | 14.18 | 12.62 | 13.91 | 842,426 | +1.22(+9.61%) |
Oct 24, 2022 | 12.72 | 12.93 | 12.21 | 12.69 | 467,761 | -0.07(-0.55%) |
Oct 21, 2022 | 12.33 | 12.86 | 11.89 | 12.76 | 642,775 | +0.39(+3.15%) |
Oct 20, 2022 | 13.66 | 13.66 | 12.03 | 12.37 | 993,754 | -1.47(-10.62%) |
Oct 19, 2022 | 13.97 | 14.06 | 13.43 | 13.84 | 437,662 | -0.22(-1.56%) |
Oct 18, 2022 | 14.83 | 15.04 | 13.86 | 14.06 | 556,957 | -0.07(-0.50%) |
Oct 17, 2022 | 13.85 | 14.44 | 13.77 | 14.13 | 507,683 | +0.66(+4.90%) |
Oct 14, 2022 | 13.91 | 14.31 | 13.21 | 13.47 | 506,403 | -0.27(-1.97%) |
Oct 13, 2022 | 13.22 | 13.98 | 12.89 | 13.74 | 703,307 | +0.01(+0.07%) |
Oct 12, 2022 | 14.31 | 14.48 | 13.36 | 13.73 | 343,995 | -0.62(-4.32%) |
Oct 11, 2022 | 14.20 | 14.56 | 13.43 | 14.35 | 558,840 | -0.03(-0.21%) |
Oct 10, 2022 | 14.38 | 14.58 | 13.87 | 14.38 | 600,519 | -0.02(-0.14%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.13 | 14.40 | 602,329 | -0.85(-5.57%) |
Oct 06, 2022 | 16.14 | 16.79 | 15.15 | 15.25 | 575,229 | -0.84(-5.22%) |
Oct 05, 2022 | 16.19 | 16.35 | 15.05 | 16.09 | 638,902 | -0.52(-3.13%) |
Oct 04, 2022 | 16.17 | 16.71 | 16.10 | 16.61 | 692,683 | +1.04(+6.68%) |
Oct 03, 2022 | 14.67 | 15.63 | 14.61 | 15.57 | 660,075 | +0.98(+6.72%) |
Sep 30, 2022 | 14.43 | 15.28 | 14.31 | 14.59 | 895,610 | +0.29(+2.03%) |
Sep 29, 2022 | 14.68 | 14.68 | 13.80 | 14.30 | 1,334,934 | -0.55(-3.70%) |
Sep 28, 2022 | 14.48 | 15.13 | 14.16 | 14.85 | 677,427 | +0.40(+2.77%) |
Sep 27, 2022 | 14.83 | 14.98 | 14.08 | 14.45 | 985,306 | +0.07(+0.49%) |
Sep 26, 2022 | 14.57 | 15.39 | 14.17 | 14.38 | 759,891 | -0.27(-1.84%) |
Sep 23, 2022 | 14.97 | 15.22 | 14.32 | 14.65 | 1,887,480 | -0.91(-5.85%) |
Sep 22, 2022 | 17.72 | 17.72 | 15.27 | 15.56 | 1,413,439 | -1.99(-11.34%) |
Sep 21, 2022 | 17.59 | 18.36 | 17.28 | 17.55 | 896,551 | +0.19(+1.09%) |
Sep 20, 2022 | 18.58 | 18.75 | 17.32 | 17.36 | 972,160 | -1.22(-6.57%) |
Sep 19, 2022 | 18.00 | 18.96 | 17.76 | 18.58 | 822,550 | +0.34(+1.86%) |
Sep 16, 2022 | 18.32 | 18.93 | 17.95 | 18.24 | 1,064,399 | -0.93(-4.85%) |
Sep 15, 2022 | 19.20 | 20.16 | 18.87 | 19.17 | 1,585,415 | -0.08(-0.42%) |
Sep 14, 2022 | 18.50 | 19.27 | 17.54 | 19.25 | 1,205,131 | +0.94(+5.13%) |
Sep 13, 2022 | 17.84 | 18.65 | 17.51 | 18.31 | 891,486 | -0.61(-3.22%) |
Sep 12, 2022 | 18.69 | 19.00 | 18.13 | 18.92 | 808,820 | +0.22(+1.18%) |
Sep 09, 2022 | 19.15 | 19.27 | 18.41 | 18.70 | 527,887 | -0.12(-0.64%) |
Sep 08, 2022 | 19.15 | 19.60 | 18.56 | 18.82 | 850,051 | -0.58(-2.99%) |
Sep 07, 2022 | 18.03 | 19.50 | 18.03 | 19.40 | 886,400 | +1.20(+6.59%) |
Sep 06, 2022 | 18.25 | 18.50 | 17.18 | 18.20 | 905,920 | +0.11(+0.61%) |
Sep 02, 2022 | 18.50 | 18.81 | 17.42 | 18.09 | 1,176,994 | +0.06(+0.33%) |
Sep 01, 2022 | 19.50 | 19.51 | 16.91 | 18.03 | 1,499,374 | -1.92(-9.62%) |
Aug 31, 2022 | 18.90 | 20.11 | 18.53 | 19.95 | 1,037,673 | +1.14(+6.06%) |
Aug 30, 2022 | 19.45 | 20.05 | 18.56 | 18.81 | 630,289 | -0.37(-1.93%) |
Aug 29, 2022 | 18.66 | 20.06 | 18.66 | 19.18 | 951,331 | -0.31(-1.59%) |
Aug 26, 2022 | 20.67 | 21.09 | 19.13 | 19.49 | 1,267,636 | -1.16(-5.62%) |
Aug 25, 2022 | 20.23 | 20.74 | 19.70 | 20.65 | 1,403,173 | +0.94(+4.77%) |
Aug 24, 2022 | 17.60 | 20.11 | 17.58 | 19.71 | 1,570,842 | +2.21(+12.63%) |
Aug 23, 2022 | 16.65 | 17.70 | 16.61 | 17.50 | 1,882,129 | +1.04(+6.32%) |
Aug 22, 2022 | 16.37 | 16.74 | 15.83 | 16.46 | 1,412,002 | +0.06(+0.37%) |
Aug 19, 2022 | 16.79 | 17.00 | 15.81 | 16.40 | 1,282,378 | -1.15(-6.55%) |
Aug 18, 2022 | 16.87 | 17.70 | 16.66 | 17.55 | 1,437,630 | +0.34(+1.98%) |
Aug 17, 2022 | 17.26 | 17.98 | 16.51 | 17.21 | 1,701,505 | -0.11(-0.64%) |
Aug 16, 2022 | 16.76 | 17.98 | 16.56 | 17.32 | 1,878,364 | -0.54(-3.02%) |
Aug 15, 2022 | 17.95 | 18.90 | 17.58 | 17.86 | 1,561,039 | -0.26(-1.43%) |
Aug 12, 2022 | 17.11 | 18.50 | 16.56 | 18.12 | 1,268,551 | +1.36(+8.11%) |
Aug 11, 2022 | 17.94 | 18.46 | 16.54 | 16.76 | 1,345,088 | -0.67(-3.84%) |
Aug 10, 2022 | 16.67 | 17.51 | 16.55 | 17.43 | 1,151,722 | +1.54(+9.69%) |
Aug 09, 2022 | 16.06 | 17.54 | 15.52 | 15.89 | 2,333,843 | -0.90(-5.36%) |
Aug 08, 2022 | 17.67 | 19.09 | 16.56 | 16.79 | 2,504,259 | +0.21(+1.27%) |
Aug 05, 2022 | 15.88 | 16.94 | 15.64 | 16.58 | 1,448,248 | +0.59(+3.69%) |
Aug 04, 2022 | 14.49 | 16.02 | 14.42 | 15.99 | 1,009,671 | +1.56(+10.81%) |
Aug 03, 2022 | 13.85 | 14.46 | 13.35 | 14.43 | 781,654 | +0.59(+4.26%) |
Aug 02, 2022 | 13.27 | 14.14 | 13.20 | 13.84 | 1,096,471 | +0.24(+1.76%) |