Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.20 | 13.00 | 12.00 | 12.20 | 2,783 | +0.40(+3.39%) |
Apr 27, 2023 | 11.42 | 12.80 | 11.42 | 11.80 | 918 | +0.18(+1.55%) |
Apr 26, 2023 | 12.20 | 12.80 | 11.42 | 11.62 | 3,075 | -0.59(-4.83%) |
Apr 25, 2023 | 12.60 | 12.99 | 12.00 | 12.21 | 1,575 | -0.19(-1.53%) |
Apr 24, 2023 | 12.80 | 13.40 | 12.19 | 12.40 | 2,060 | -0.70(-5.36%) |
Apr 21, 2023 | 12.80 | 13.40 | 12.42 | 13.10 | 526 | +0.30(+2.36%) |
Apr 20, 2023 | 13.20 | 13.40 | 12.40 | 12.80 | 1,941 | -0.65(-4.82%) |
Apr 19, 2023 | 13.06 | 13.80 | 12.68 | 13.45 | 6,135 | +0.39(+2.96%) |
Apr 18, 2023 | 13.54 | 14.31 | 13.00 | 13.06 | 1,848 | -0.90(-6.42%) |
Apr 17, 2023 | 12.80 | 15.41 | 12.67 | 13.96 | 16,086 | +1.50(+12.02%) |
Apr 14, 2023 | 12.60 | 12.97 | 12.24 | 12.46 | 1,636 | -0.37(-2.85%) |
Apr 13, 2023 | 13.00 | 13.00 | 12.60 | 12.83 | 2,389 | +0.33(+2.61%) |
Apr 12, 2023 | 12.80 | 13.02 | 12.40 | 12.50 | 459 | -0.30(-2.34%) |
Apr 11, 2023 | 12.60 | 13.19 | 12.00 | 12.80 | 1,934 | +0.40(+3.21%) |
Apr 10, 2023 | 12.80 | 12.89 | 12.30 | 12.40 | 818 | +0.16(+1.32%) |
Apr 06, 2023 | 12.60 | 13.20 | 11.84 | 12.24 | 3,556 | -0.36(-2.86%) |
Apr 05, 2023 | 13.40 | 13.80 | 12.47 | 12.60 | 5,054 | -1.08(-7.89%) |
Apr 04, 2023 | 13.20 | 14.00 | 13.20 | 13.68 | 6,977 | +0.38(+2.86%) |
Apr 03, 2023 | 13.36 | 13.60 | 13.00 | 13.30 | 4,879 | +0.02(+0.15%) |
Mar 31, 2023 | 13.20 | 13.28 | 12.60 | 13.28 | 2,426 | +0.38(+2.91%) |
Mar 30, 2023 | 13.34 | 13.34 | 12.90 | 12.90 | 1,733 | +0.10(+0.81%) |
Mar 29, 2023 | 13.00 | 13.59 | 12.60 | 12.80 | 513 | +0.32(+2.56%) |
Mar 28, 2023 | 12.80 | 13.00 | 12.48 | 12.48 | 1,285 | -0.52(-4.00%) |
Mar 27, 2023 | 12.80 | 13.59 | 12.50 | 13.00 | 1,544 | +0.00(+0.00%) |
Mar 24, 2023 | 12.40 | 13.59 | 12.00 | 13.00 | 3,825 | +0.40(+3.17%) |
Mar 23, 2023 | 12.40 | 13.00 | 12.30 | 12.60 | 2,325 | -0.10(-0.79%) |
Mar 22, 2023 | 12.20 | 13.25 | 11.90 | 12.70 | 2,660 | +0.20(+1.60%) |
Mar 21, 2023 | 12.00 | 14.20 | 11.80 | 12.50 | 10,830 | +0.50(+4.15%) |
Mar 20, 2023 | 12.60 | 13.20 | 12.00 | 12.00 | 2,084 | -1.20(-9.06%) |
Mar 17, 2023 | 12.64 | 13.20 | 12.20 | 13.20 | 1,830 | +0.10(+0.75%) |
Mar 16, 2023 | 13.75 | 13.75 | 12.64 | 13.10 | 1,786 | +0.03(+0.24%) |
Mar 15, 2023 | 13.12 | 13.70 | 12.92 | 13.07 | 816 | -0.15(-1.15%) |
Mar 14, 2023 | 14.00 | 14.00 | 13.16 | 13.22 | 1,668 | +0.32(+2.48%) |
Mar 13, 2023 | 13.80 | 13.97 | 12.90 | 12.90 | 2,331 | -0.34(-2.57%) |
Mar 10, 2023 | 13.40 | 13.71 | 13.00 | 13.24 | 3,137 | +0.04(+0.30%) |
Mar 09, 2023 | 13.40 | 14.00 | 13.00 | 13.20 | 660 | -0.54(-3.93%) |
Mar 08, 2023 | 13.60 | 13.99 | 13.30 | 13.74 | 1,373 | +0.04(+0.28%) |
Mar 07, 2023 | 13.75 | 13.91 | 13.40 | 13.70 | 996 | +0.09(+0.63%) |
Mar 06, 2023 | 14.00 | 14.00 | 13.35 | 13.62 | 3,382 | -0.34(-2.44%) |
Mar 03, 2023 | 14.00 | 14.01 | 13.62 | 13.96 | 2,548 | -0.04(-0.31%) |
Mar 02, 2023 | 14.60 | 15.90 | 13.94 | 14.00 | 5,873 | -1.00(-6.65%) |
Mar 01, 2023 | 16.45 | 17.20 | 14.89 | 15.00 | 5,742 | -1.62(-9.76%) |
Feb 28, 2023 | 16.60 | 16.92 | 16.45 | 16.62 | 471 | -0.04(-0.22%) |
Feb 27, 2023 | 16.80 | 17.20 | 16.40 | 16.66 | 726 | -0.34(-2.02%) |
Feb 24, 2023 | 16.80 | 17.38 | 16.80 | 17.00 | 433 | +0.00(+0.00%) |
Feb 23, 2023 | 17.60 | 17.60 | 16.80 | 17.00 | 523 | -0.40(-2.30%) |
Feb 22, 2023 | 17.40 | 17.60 | 16.60 | 17.40 | 1,428 | +0.78(+4.72%) |
Feb 21, 2023 | 16.86 | 17.74 | 16.62 | 16.62 | 1,525 | -0.59(-3.41%) |
Feb 17, 2023 | 16.80 | 17.80 | 16.80 | 17.20 | 935 | +0.10(+0.60%) |
Feb 16, 2023 | 16.40 | 17.40 | 16.40 | 17.10 | 3,214 | +0.14(+0.84%) |
Feb 15, 2023 | 16.50 | 17.00 | 16.10 | 16.96 | 1,541 | +0.16(+0.94%) |
Feb 14, 2023 | 16.60 | 17.80 | 16.00 | 16.80 | 6,394 | +0.30(+1.81%) |
Feb 13, 2023 | 16.77 | 17.00 | 16.00 | 16.50 | 1,168 | -0.50(-2.93%) |
Feb 10, 2023 | 19.20 | 19.80 | 15.94 | 17.00 | 14,514 | -2.30(-11.91%) |
Feb 09, 2023 | 19.00 | 19.70 | 18.60 | 19.30 | 3,979 | +0.65(+3.50%) |
Feb 08, 2023 | 18.19 | 18.65 | 17.41 | 18.65 | 2,013 | +0.05(+0.25%) |
Feb 07, 2023 | 18.40 | 18.62 | 17.80 | 18.60 | 1,797 | +0.58(+3.23%) |
Feb 06, 2023 | 17.60 | 19.00 | 17.00 | 18.02 | 2,509 | -0.18(-1.00%) |
Feb 03, 2023 | 19.40 | 19.40 | 18.00 | 18.20 | 4,518 | -0.70(-3.71%) |
Feb 02, 2023 | 20.40 | 20.48 | 18.74 | 18.90 | 10,187 | -1.10(-5.49%) |
Feb 01, 2023 | 19.60 | 20.20 | 18.01 | 20.00 | 17,426 | +1.80(+9.89%) |
Jan 31, 2023 | 18.00 | 18.40 | 17.81 | 18.20 | 2,541 | +0.25(+1.39%) |
Jan 30, 2023 | 18.40 | 18.40 | 17.80 | 17.95 | 4,007 | +0.14(+0.80%) |
Jan 27, 2023 | 18.60 | 18.60 | 17.60 | 17.81 | 3,166 | +0.11(+0.61%) |
Jan 26, 2023 | 18.20 | 18.80 | 17.60 | 17.70 | 2,369 | -0.39(-2.16%) |
Jan 25, 2023 | 19.00 | 19.00 | 17.48 | 18.09 | 3,928 | -0.11(-0.60%) |
Jan 24, 2023 | 16.20 | 19.38 | 15.71 | 18.20 | 29,522 | +2.20(+13.75%) |
Jan 23, 2023 | 15.91 | 16.30 | 15.60 | 16.00 | 3,398 | -0.40(-2.44%) |
Jan 20, 2023 | 15.00 | 16.67 | 15.00 | 16.40 | 3,545 | +0.93(+6.03%) |
Jan 19, 2023 | 15.40 | 15.82 | 14.30 | 15.47 | 951 | -0.15(-0.95%) |
Jan 18, 2023 | 15.80 | 16.20 | 14.71 | 15.62 | 4,371 | -0.16(-1.01%) |
Jan 17, 2023 | 15.47 | 16.40 | 15.00 | 15.78 | 12,148 | +0.38(+2.44%) |
Jan 13, 2023 | 14.20 | 15.47 | 13.43 | 15.40 | 7,706 | +1.52(+10.92%) |
Jan 12, 2023 | 13.90 | 14.40 | 13.60 | 13.88 | 7,765 | +0.68(+5.18%) |
Jan 11, 2023 | 12.43 | 14.54 | 12.40 | 13.20 | 23,388 | +0.89(+7.21%) |
Jan 10, 2023 | 12.93 | 12.93 | 12.00 | 12.31 | 2,524 | -0.48(-3.78%) |
Jan 09, 2023 | 12.50 | 12.80 | 11.63 | 12.80 | 2,791 | +0.40(+3.19%) |
Jan 06, 2023 | 12.60 | 12.69 | 11.89 | 12.40 | 1,443 | +0.00(+0.00%) |
Jan 05, 2023 | 11.91 | 12.60 | 11.52 | 12.40 | 3,317 | +0.12(+0.96%) |
Jan 04, 2023 | 12.60 | 12.93 | 11.51 | 12.28 | 4,759 | -0.10(-0.81%) |
Jan 03, 2023 | 11.20 | 12.40 | 11.24 | 12.38 | 6,491 | +1.35(+12.28%) |
Dec 30, 2022 | 11.98 | 11.98 | 10.60 | 11.03 | 2,307 | -0.17(-1.54%) |
Dec 29, 2022 | 10.80 | 11.60 | 10.20 | 11.20 | 5,812 | +0.00(+0.00%) |
Dec 28, 2022 | 10.62 | 11.20 | 10.62 | 11.20 | 3,732 | +0.38(+3.51%) |
Dec 27, 2022 | 11.27 | 11.60 | 10.70 | 10.82 | 1,933 | -0.18(-1.67%) |
Dec 23, 2022 | 10.76 | 11.79 | 10.10 | 11.00 | 6,028 | +0.85(+8.41%) |
Dec 22, 2022 | 10.20 | 10.45 | 10.00 | 10.15 | 4,210 | +0.21(+2.07%) |
Dec 21, 2022 | 10.41 | 10.60 | 9.942 | 9.944 | 5,905 | +0.00(+0.02%) |
Dec 20, 2022 | 10.29 | 11.20 | 9.400 | 9.942 | 10,699 | -1.60(-13.85%) |
Dec 19, 2022 | 12.00 | 12.54 | 10.02 | 11.54 | 5,718 | -0.80(-6.50%) |
Dec 16, 2022 | 13.00 | 13.20 | 11.80 | 12.34 | 3,214 | -0.06(-0.47%) |
Dec 15, 2022 | 12.80 | 13.10 | 12.40 | 12.40 | 1,054 | -0.37(-2.88%) |
Dec 14, 2022 | 12.46 | 13.60 | 12.46 | 12.77 | 1,570 | +0.30(+2.44%) |
Dec 13, 2022 | 13.60 | 14.39 | 11.12 | 12.46 | 4,807 | -0.97(-7.19%) |
Dec 12, 2022 | 13.43 | 14.39 | 13.43 | 13.43 | 1,132 | +0.00(+0.00%) |
Dec 09, 2022 | 14.60 | 14.60 | 12.84 | 13.43 | 4,293 | -1.04(-7.19%) |
Dec 08, 2022 | 14.40 | 15.00 | 14.42 | 14.47 | 908 | -0.18(-1.22%) |
Dec 07, 2022 | 14.55 | 15.00 | 14.42 | 14.65 | 1,119 | -0.19(-1.28%) |
Dec 06, 2022 | 15.14 | 15.83 | 14.54 | 14.84 | 3,192 | +0.29(+2.02%) |
Dec 05, 2022 | 15.05 | 15.40 | 14.40 | 14.54 | 1,343 | -0.99(-6.40%) |
Dec 02, 2022 | 15.40 | 15.60 | 15.10 | 15.54 | 1,154 | +0.33(+2.20%) |
Dec 01, 2022 | 14.82 | 15.80 | 14.82 | 15.20 | 735 | -0.13(-0.86%) |
Nov 30, 2022 | 15.21 | 15.60 | 15.00 | 15.34 | 506 | +0.13(+0.87%) |
Nov 29, 2022 | 15.40 | 15.78 | 15.00 | 15.20 | 318 | +0.20(+1.36%) |
Nov 28, 2022 | 15.56 | 15.56 | 15.00 | 15.00 | 428 | -0.30(-1.97%) |
Nov 25, 2022 | 15.00 | 15.56 | 15.00 | 15.30 | 320 | -0.04(-0.27%) |
Nov 23, 2022 | 15.20 | 15.70 | 15.00 | 15.34 | 3,635 | +0.14(+0.93%) |
Nov 22, 2022 | 15.20 | 16.20 | 15.20 | 15.20 | 1,490 | -0.22(-1.41%) |
Nov 21, 2022 | 15.20 | 16.00 | 15.20 | 15.42 | 593 | -0.18(-1.14%) |
Nov 18, 2022 | 16.20 | 16.20 | 15.51 | 15.60 | 525 | +0.10(+0.62%) |
Nov 17, 2022 | 15.80 | 16.46 | 15.20 | 15.50 | 1,788 | -0.52(-3.25%) |
Nov 16, 2022 | 16.80 | 16.80 | 15.80 | 16.02 | 2,253 | +0.02(+0.12%) |
Nov 15, 2022 | 17.10 | 17.20 | 16.00 | 16.00 | 2,295 | -1.00(-5.87%) |
Nov 14, 2022 | 16.00 | 17.00 | 16.00 | 17.00 | 1,315 | +0.56(+3.39%) |
Nov 11, 2022 | 15.70 | 16.66 | 15.20 | 16.44 | 1,517 | +0.77(+4.93%) |
Nov 10, 2022 | 15.00 | 16.17 | 15.00 | 15.67 | 3,556 | +0.53(+3.53%) |
Nov 09, 2022 | 16.20 | 16.80 | 15.04 | 15.14 | 3,273 | -1.13(-6.92%) |
Nov 08, 2022 | 16.42 | 17.20 | 16.26 | 16.26 | 820 | -0.41(-2.48%) |
Nov 07, 2022 | 16.80 | 17.00 | 16.40 | 16.68 | 1,532 | -0.12(-0.74%) |
Nov 04, 2022 | 17.07 | 17.07 | 16.40 | 16.80 | 538 | -0.36(-2.10%) |
Nov 03, 2022 | 16.40 | 17.16 | 15.77 | 17.16 | 997 | +0.76(+4.63%) |
Nov 02, 2022 | 17.00 | 17.20 | 16.40 | 16.40 | 1,470 | -0.55(-3.24%) |
Nov 01, 2022 | 17.20 | 17.20 | 16.12 | 16.95 | 3,391 | +0.75(+4.63%) |
Oct 31, 2022 | 16.00 | 16.66 | 16.03 | 16.20 | 928 | +0.41(+2.62%) |
Oct 28, 2022 | 16.20 | 16.20 | 15.44 | 15.79 | 2,668 | -0.32(-2.00%) |
Oct 27, 2022 | 16.60 | 16.60 | 15.75 | 16.11 | 2,028 | -0.29(-1.78%) |
Oct 26, 2022 | 16.00 | 16.94 | 15.90 | 16.40 | 2,127 | +0.20(+1.23%) |
Oct 25, 2022 | 16.62 | 16.80 | 15.40 | 16.20 | 2,435 | +0.10(+0.62%) |
Oct 24, 2022 | 16.40 | 17.09 | 16.01 | 16.10 | 2,601 | -0.32(-1.95%) |
Oct 21, 2022 | 16.40 | 17.06 | 16.40 | 16.42 | 1,534 | +0.01(+0.07%) |
Oct 20, 2022 | 16.40 | 17.40 | 16.40 | 16.41 | 1,867 | +0.01(+0.04%) |
Oct 19, 2022 | 17.60 | 17.80 | 16.40 | 16.40 | 3,164 | -0.88(-5.10%) |
Oct 18, 2022 | 17.60 | 17.60 | 17.04 | 17.28 | 2,006 | +0.28(+1.66%) |
Oct 17, 2022 | 16.90 | 17.56 | 16.83 | 17.00 | 1,589 | +0.18(+1.09%) |
Oct 14, 2022 | 17.00 | 17.46 | 16.76 | 16.82 | 699 | -0.03(-0.17%) |
Oct 13, 2022 | 17.80 | 17.80 | 16.60 | 16.85 | 1,522 | -0.30(-1.74%) |
Oct 12, 2022 | 17.60 | 17.60 | 16.60 | 17.14 | 1,494 | -0.01(-0.05%) |
Oct 11, 2022 | 17.80 | 17.80 | 16.60 | 17.15 | 893 | -0.25(-1.43%) |
Oct 10, 2022 | 17.20 | 17.60 | 16.91 | 17.40 | 811 | +0.37(+2.20%) |
Oct 07, 2022 | 16.80 | 17.40 | 16.00 | 17.03 | 990 | -0.28(-1.60%) |
Oct 06, 2022 | 16.40 | 17.45 | 16.40 | 17.30 | 992 | +0.47(+2.79%) |
Oct 05, 2022 | 16.40 | 17.37 | 16.40 | 16.83 | 1,696 | +0.03(+0.17%) |
Oct 04, 2022 | 17.00 | 17.60 | 16.47 | 16.80 | 3,545 | +0.06(+0.33%) |
Oct 03, 2022 | 16.80 | 17.60 | 16.03 | 16.75 | 1,835 | +0.67(+4.15%) |
Sep 30, 2022 | 16.80 | 17.20 | 16.07 | 16.08 | 1,834 | -1.06(-6.21%) |
Sep 29, 2022 | 18.20 | 18.53 | 16.83 | 17.14 | 1,408 | -0.66(-3.70%) |
Sep 28, 2022 | 16.60 | 18.20 | 16.38 | 17.80 | 2,736 | +1.00(+5.98%) |
Sep 27, 2022 | 17.20 | 17.20 | 16.46 | 16.80 | 2,434 | +0.24(+1.42%) |
Sep 26, 2022 | 15.80 | 16.80 | 15.70 | 16.56 | 4,239 | +0.96(+6.17%) |
Sep 23, 2022 | 16.00 | 16.00 | 15.44 | 15.60 | 3,989 | -1.08(-6.49%) |
Sep 22, 2022 | 18.20 | 18.24 | 16.24 | 16.68 | 5,063 | -1.06(-5.96%) |
Sep 21, 2022 | 18.56 | 18.91 | 17.16 | 17.74 | 5,189 | -0.81(-4.37%) |
Sep 20, 2022 | 19.00 | 19.40 | 18.25 | 18.55 | 6,679 | -1.05(-5.36%) |
Sep 19, 2022 | 18.60 | 19.60 | 18.24 | 19.60 | 2,091 | +0.69(+3.64%) |
Sep 16, 2022 | 19.74 | 19.74 | 18.20 | 18.91 | 24,549 | -1.89(-9.08%) |
Sep 15, 2022 | 19.60 | 25.20 | 19.24 | 20.80 | 150,932 | +1.60(+8.33%) |
Sep 14, 2022 | 19.60 | 20.16 | 19.20 | 19.20 | 6,371 | -0.60(-3.01%) |
Sep 13, 2022 | 19.80 | 20.20 | 19.40 | 19.80 | 5,145 | -0.02(-0.11%) |
Sep 12, 2022 | 20.20 | 20.40 | 19.40 | 19.82 | 7,897 | -0.38(-1.89%) |
Sep 09, 2022 | 20.60 | 22.00 | 19.65 | 20.20 | 9,284 | -0.80(-3.81%) |
Sep 08, 2022 | 20.60 | 21.60 | 20.40 | 21.00 | 1,656 | +0.60(+2.94%) |
Sep 07, 2022 | 20.80 | 20.81 | 20.01 | 20.40 | 4,639 | -0.20(-0.97%) |
Sep 06, 2022 | 21.00 | 21.40 | 20.40 | 20.60 | 6,180 | -1.20(-5.50%) |
Sep 02, 2022 | 22.20 | 22.40 | 20.80 | 21.80 | 7,088 | -0.60(-2.68%) |
Sep 01, 2022 | 23.20 | 23.33 | 22.20 | 22.40 | 8,094 | -1.20(-5.08%) |
Aug 31, 2022 | 24.40 | 24.40 | 23.00 | 23.60 | 1,386 | -0.40(-1.67%) |
Aug 30, 2022 | 24.80 | 24.80 | 23.20 | 24.00 | 4,908 | +0.50(+2.13%) |
Aug 29, 2022 | 24.20 | 24.40 | 23.20 | 23.50 | 1,722 | -0.60(-2.49%) |
Aug 26, 2022 | 24.80 | 25.20 | 23.69 | 24.10 | 1,059 | -0.10(-0.41%) |
Aug 25, 2022 | 24.40 | 25.20 | 23.80 | 24.20 | 2,945 | -0.20(-0.82%) |
Aug 24, 2022 | 24.20 | 25.00 | 24.06 | 24.40 | 1,039 | -0.20(-0.81%) |
Aug 23, 2022 | 23.80 | 25.20 | 23.20 | 24.60 | 4,215 | +1.46(+6.29%) |
Aug 22, 2022 | 26.00 | 26.80 | 22.60 | 23.14 | 10,990 | -2.56(-9.95%) |
Aug 19, 2022 | 26.40 | 27.40 | 25.40 | 25.70 | 3,070 | +0.10(+0.39%) |
Aug 18, 2022 | 27.00 | 27.12 | 25.20 | 25.60 | 7,374 | -1.40(-5.19%) |
Aug 17, 2022 | 26.40 | 27.40 | 26.40 | 27.00 | 1,429 | +0.20(+0.75%) |
Aug 16, 2022 | 29.40 | 29.40 | 26.40 | 26.80 | 26,681 | -3.20(-10.67%) |
Aug 15, 2022 | 30.20 | 31.00 | 28.80 | 30.00 | 7,864 | -1.10(-3.54%) |
Aug 12, 2022 | 30.80 | 31.80 | 30.80 | 31.10 | 6,362 | +0.50(+1.63%) |
Aug 11, 2022 | 31.40 | 32.40 | 30.46 | 30.60 | 3,400 | +0.20(+0.66%) |
Aug 10, 2022 | 28.80 | 31.00 | 28.80 | 30.40 | 9,053 | +0.80(+2.70%) |
Aug 09, 2022 | 32.20 | 32.20 | 29.19 | 29.60 | 10,866 | -3.00(-9.20%) |
Aug 08, 2022 | 32.80 | 34.00 | 32.00 | 32.60 | 12,053 | +0.60(+1.88%) |
Aug 05, 2022 | 30.00 | 32.61 | 28.00 | 32.00 | 15,452 | +1.40(+4.58%) |
Aug 04, 2022 | 28.80 | 33.40 | 25.60 | 30.60 | 51,880 | -0.20(-0.65%) |
Aug 03, 2022 | 31.80 | 33.80 | 29.40 | 30.80 | 64,113 | +1.40(+4.76%) |
Aug 02, 2022 | 23.60 | 33.35 | 23.40 | 29.40 | 117,627 | +5.40(+22.50%) |
Aug 01, 2022 | 24.00 | 25.00 | 23.60 | 24.00 | 783 | -0.40(-1.64%) |
Jul 29, 2022 | 23.60 | 24.60 | 23.60 | 24.40 | 1,113 | +0.80(+3.39%) |
Jul 28, 2022 | 23.20 | 23.80 | 22.79 | 23.60 | 1,255 | +0.40(+1.72%) |
Jul 27, 2022 | 23.60 | 23.60 | 22.82 | 23.20 | 907 | +0.20(+0.87%) |
Jul 26, 2022 | 23.00 | 23.60 | 22.80 | 23.00 | 1,282 | +0.00(+0.00%) |
Jul 25, 2022 | 23.20 | 23.60 | 22.80 | 23.00 | 871 | -0.40(-1.71%) |
Jul 22, 2022 | 23.20 | 23.60 | 23.00 | 23.40 | 1,042 | -0.20(-0.85%) |
Jul 21, 2022 | 23.40 | 24.20 | 22.60 | 23.60 | 2,167 | +0.00(+0.00%) |
Jul 20, 2022 | 23.20 | 26.20 | 23.21 | 23.60 | 15,711 | +0.40(+1.72%) |
Jul 19, 2022 | 23.60 | 24.40 | 23.20 | 23.20 | 1,361 | -0.20(-0.86%) |
Jul 18, 2022 | 23.60 | 24.40 | 23.20 | 23.40 | 1,093 | -0.20(-0.84%) |
Jul 15, 2022 | 24.40 | 24.40 | 22.60 | 23.60 | 911 | +0.00(+0.00%) |
Jul 14, 2022 | 24.00 | 24.00 | 23.00 | 23.60 | 1,090 | -0.40(-1.67%) |
Jul 13, 2022 | 23.80 | 24.00 | 23.31 | 24.00 | 799 | +0.00(+0.00%) |
Jul 12, 2022 | 23.60 | 24.60 | 23.60 | 24.00 | 1,185 | -0.60(-2.44%) |
Jul 11, 2022 | 24.20 | 24.80 | 23.40 | 24.60 | 1,422 | +0.00(+0.00%) |
Jul 08, 2022 | 25.00 | 25.20 | 24.20 | 24.60 | 3,567 | +0.10(+0.41%) |
Jul 07, 2022 | 23.80 | 24.80 | 23.60 | 24.50 | 2,318 | +0.70(+2.94%) |
Jul 06, 2022 | 23.60 | 24.80 | 23.40 | 23.80 | 2,407 | +0.20(+0.85%) |
Jul 05, 2022 | 21.40 | 24.00 | 21.40 | 23.60 | 4,190 | +1.40(+6.31%) |
Jul 01, 2022 | 21.00 | 22.40 | 21.00 | 22.20 | 3,370 | +1.00(+4.72%) |
Jun 30, 2022 | 23.10 | 23.10 | 21.00 | 21.20 | 4,251 | -2.40(-10.17%) |
Jun 29, 2022 | 22.80 | 23.80 | 21.20 | 23.60 | 4,661 | +0.80(+3.51%) |
Jun 28, 2022 | 22.00 | 24.00 | 21.66 | 22.80 | 15,660 | +1.20(+5.56%) |
Jun 27, 2022 | 21.80 | 21.90 | 21.20 | 21.60 | 2,541 | +0.40(+1.89%) |
Jun 24, 2022 | 21.60 | 23.20 | 21.00 | 21.20 | 4,490 | -1.00(-4.50%) |
Jun 23, 2022 | 21.80 | 22.40 | 20.90 | 22.20 | 2,500 | +0.60(+2.78%) |
Jun 22, 2022 | 21.60 | 22.00 | 21.20 | 21.60 | 1,646 | -0.40(-1.82%) |
Jun 21, 2022 | 20.80 | 22.30 | 20.60 | 22.00 | 1,733 | +0.20(+0.92%) |
Jun 17, 2022 | 21.40 | 22.00 | 21.20 | 21.80 | 1,598 | +0.40(+1.87%) |
Jun 16, 2022 | 20.80 | 21.40 | 20.60 | 21.40 | 3,428 | -0.40(-1.83%) |
Jun 15, 2022 | 21.40 | 22.60 | 20.80 | 21.80 | 1,924 | +0.20(+0.93%) |
Jun 14, 2022 | 20.80 | 22.40 | 20.80 | 21.60 | 3,413 | +0.40(+1.89%) |
Jun 13, 2022 | 23.00 | 23.00 | 21.00 | 21.20 | 8,493 | -2.20(-9.40%) |
Jun 10, 2022 | 23.00 | 24.40 | 22.80 | 23.40 | 1,886 | -0.60(-2.50%) |
Jun 09, 2022 | 23.80 | 24.60 | 23.70 | 24.00 | 2,391 | +0.20(+0.84%) |
Jun 08, 2022 | 23.00 | 24.20 | 22.80 | 23.80 | 6,875 | +0.40(+1.71%) |
Jun 07, 2022 | 23.00 | 24.00 | 23.00 | 23.40 | 2,657 | +0.40(+1.74%) |
Jun 06, 2022 | 23.20 | 24.00 | 22.80 | 23.00 | 2,621 | -0.60(-2.54%) |
Jun 03, 2022 | 23.60 | 24.20 | 23.40 | 23.60 | 1,300 | -0.60(-2.48%) |
Jun 02, 2022 | 24.40 | 25.20 | 23.40 | 24.20 | 7,031 | -0.20(-0.82%) |
Jun 01, 2022 | 23.40 | 24.84 | 23.50 | 24.40 | 7,392 | +1.60(+7.02%) |
May 31, 2022 | 23.00 | 24.00 | 22.80 | 22.80 | 4,011 | -0.40(-1.72%) |
May 27, 2022 | 22.20 | 23.80 | 22.20 | 23.20 | 3,215 | +0.80(+3.57%) |
May 26, 2022 | 22.20 | 23.00 | 22.00 | 22.40 | 3,163 | +0.20(+0.90%) |
May 25, 2022 | 22.00 | 22.40 | 22.00 | 22.20 | 4,922 | +0.60(+2.78%) |
May 24, 2022 | 21.20 | 24.00 | 20.20 | 21.60 | 42,194 | +0.20(+0.93%) |
May 23, 2022 | 21.20 | 22.20 | 21.00 | 21.40 | 5,235 | +0.00(+0.00%) |
May 20, 2022 | 21.20 | 21.80 | 21.00 | 21.40 | 2,172 | -0.20(-0.93%) |
May 19, 2022 | 21.00 | 22.00 | 20.86 | 21.60 | 1,745 | +0.80(+3.85%) |
May 18, 2022 | 21.20 | 22.00 | 20.80 | 20.80 | 2,659 | -0.70(-3.26%) |
May 17, 2022 | 20.80 | 21.80 | 20.60 | 21.50 | 6,749 | +0.30(+1.42%) |
May 16, 2022 | 20.00 | 21.60 | 20.00 | 21.20 | 4,373 | +0.80(+3.92%) |
May 13, 2022 | 19.80 | 20.60 | 19.00 | 20.40 | 15,359 | +0.00(+0.00%) |
May 12, 2022 | 18.80 | 21.40 | 18.20 | 20.40 | 10,452 | +0.20(+0.99%) |
May 11, 2022 | 22.00 | 22.40 | 19.20 | 20.20 | 27,830 | -2.60(-11.40%) |
May 10, 2022 | 19.00 | 25.80 | 18.60 | 22.80 | 345,009 | +3.13(+15.91%) |
May 09, 2022 | 20.80 | 20.80 | 19.15 | 19.67 | 3,933 | -1.13(-5.43%) |
May 06, 2022 | 20.00 | 20.80 | 19.60 | 20.80 | 5,147 | +0.20(+0.97%) |
May 05, 2022 | 21.60 | 21.60 | 20.20 | 20.60 | 3,270 | -0.80(-3.74%) |
May 04, 2022 | 20.60 | 21.60 | 20.20 | 21.40 | 2,802 | +0.40(+1.90%) |
May 03, 2022 | 22.00 | 22.00 | 21.00 | 21.00 | 1,577 | -0.40(-1.87%) |