Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 12.80 | 12.98 | 12.54 | 12.60 | 333,768 | -0.11(-0.86%) |
Jun 29, 2023 | 12.39 | 12.76 | 12.33 | 12.71 | 363,585 | +0.32(+2.57%) |
Jun 28, 2023 | 12.45 | 12.45 | 11.99 | 12.39 | 312,898 | -0.09(-0.72%) |
Jun 27, 2023 | 12.44 | 12.64 | 12.07 | 12.48 | 367,872 | +0.09(+0.72%) |
Jun 26, 2023 | 12.12 | 12.53 | 12.12 | 12.39 | 353,786 | +0.20(+1.63%) |
Jun 23, 2023 | 12.34 | 12.44 | 11.80 | 12.19 | 865,712 | -0.57(-4.44%) |
Jun 22, 2023 | 12.85 | 13.03 | 12.33 | 12.75 | 609,040 | -0.30(-2.28%) |
Jun 21, 2023 | 13.85 | 13.97 | 13.00 | 13.05 | 556,790 | -1.08(-7.67%) |
Jun 20, 2023 | 14.60 | 14.62 | 13.54 | 14.14 | 515,466 | -1.03(-6.82%) |
Jun 16, 2023 | 15.49 | 15.51 | 14.82 | 15.17 | 799,383 | -0.11(-0.72%) |
Jun 15, 2023 | 14.12 | 15.42 | 14.12 | 15.28 | 452,174 | +0.98(+6.88%) |
Jun 14, 2023 | 14.58 | 14.89 | 14.11 | 14.30 | 368,002 | -0.13(-0.90%) |
Jun 13, 2023 | 14.63 | 15.45 | 14.41 | 14.42 | 367,450 | -0.22(-1.49%) |
Jun 12, 2023 | 14.73 | 14.99 | 14.35 | 14.64 | 233,654 | -0.04(-0.27%) |
Jun 09, 2023 | 15.00 | 15.06 | 14.49 | 14.68 | 225,499 | -0.40(-2.64%) |
Jun 08, 2023 | 15.77 | 15.85 | 14.84 | 15.08 | 313,128 | -0.69(-4.35%) |
Jun 07, 2023 | 15.21 | 16.01 | 15.21 | 15.77 | 373,802 | +0.70(+4.62%) |
Jun 06, 2023 | 13.71 | 15.40 | 13.65 | 15.07 | 495,360 | +0.99(+7.06%) |
Jun 05, 2023 | 13.96 | 14.53 | 13.65 | 14.08 | 491,700 | -0.01(-0.07%) |
Jun 02, 2023 | 13.11 | 14.37 | 12.87 | 14.09 | 397,751 | +1.36(+10.70%) |
Jun 01, 2023 | 12.39 | 12.82 | 12.07 | 12.72 | 358,118 | +0.38(+3.06%) |
May 31, 2023 | 12.29 | 12.43 | 11.73 | 12.35 | 626,605 | -0.07(-0.56%) |
May 30, 2023 | 13.57 | 13.69 | 12.36 | 12.42 | 682,215 | -1.11(-8.23%) |
May 26, 2023 | 14.03 | 14.15 | 13.37 | 13.53 | 336,265 | -0.41(-2.92%) |
May 25, 2023 | 14.34 | 14.57 | 13.72 | 13.94 | 374,237 | -0.72(-4.88%) |
May 24, 2023 | 15.22 | 15.27 | 14.44 | 14.65 | 239,940 | -0.55(-3.60%) |
May 23, 2023 | 14.72 | 15.53 | 14.72 | 15.20 | 378,426 | +0.50(+3.38%) |
May 22, 2023 | 14.32 | 15.05 | 14.16 | 14.70 | 293,023 | +0.41(+2.85%) |
May 19, 2023 | 15.05 | 15.23 | 14.10 | 14.30 | 417,983 | -0.57(-3.81%) |
May 18, 2023 | 14.32 | 15.06 | 14.16 | 14.86 | 423,262 | +0.44(+3.03%) |
May 17, 2023 | 13.75 | 14.76 | 13.75 | 14.42 | 434,497 | +0.78(+5.68%) |
May 16, 2023 | 14.14 | 14.51 | 13.65 | 13.65 | 592,259 | -0.68(-4.72%) |
May 15, 2023 | 12.99 | 14.55 | 12.85 | 14.33 | 1,118,168 | +1.36(+10.51%) |
May 12, 2023 | 13.77 | 13.77 | 12.70 | 12.96 | 982,461 | -0.72(-5.23%) |
May 11, 2023 | 14.41 | 14.44 | 13.56 | 13.68 | 714,701 | -0.86(-5.95%) |
May 10, 2023 | 14.84 | 15.12 | 13.82 | 14.54 | 768,622 | -0.06(-0.41%) |
May 09, 2023 | 16.03 | 16.03 | 14.56 | 14.60 | 1,071,390 | -1.68(-10.32%) |
May 08, 2023 | 17.45 | 18.57 | 16.06 | 16.28 | 708,851 | -1.09(-6.29%) |
May 05, 2023 | 15.88 | 17.74 | 14.63 | 17.38 | 996,784 | -0.48(-2.67%) |
May 04, 2023 | 16.95 | 18.00 | 16.70 | 17.85 | 487,034 | +0.88(+5.21%) |
May 03, 2023 | 17.44 | 17.71 | 16.90 | 16.97 | 286,007 | -0.49(-2.79%) |
May 02, 2023 | 18.09 | 18.09 | 16.84 | 17.46 | 277,317 | -0.71(-3.89%) |
May 01, 2023 | 18.10 | 18.60 | 17.79 | 18.16 | 310,663 | +0.15(+0.83%) |
Apr 28, 2023 | 17.53 | 18.32 | 17.53 | 18.01 | 327,567 | +0.48(+2.72%) |
Apr 27, 2023 | 17.46 | 17.75 | 17.12 | 17.54 | 306,197 | +0.11(+0.63%) |
Apr 26, 2023 | 17.60 | 18.01 | 17.16 | 17.43 | 320,803 | -0.38(-2.12%) |
Apr 25, 2023 | 18.53 | 19.10 | 17.66 | 17.80 | 459,535 | -1.11(-5.89%) |
Apr 24, 2023 | 18.78 | 19.18 | 18.61 | 18.92 | 286,543 | +0.23(+1.22%) |
Apr 21, 2023 | 19.14 | 19.20 | 18.50 | 18.69 | 323,118 | -0.46(-2.39%) |
Apr 20, 2023 | 19.82 | 19.96 | 19.02 | 19.15 | 285,643 | -0.88(-4.42%) |
Apr 19, 2023 | 19.94 | 20.11 | 19.82 | 20.03 | 210,243 | -0.15(-0.74%) |
Apr 18, 2023 | 20.79 | 20.85 | 19.97 | 20.18 | 212,624 | -0.46(-2.22%) |
Apr 17, 2023 | 20.66 | 20.95 | 20.40 | 20.64 | 166,701 | -0.02(-0.10%) |
Apr 14, 2023 | 21.16 | 21.32 | 20.38 | 20.66 | 260,180 | -0.44(-2.07%) |
Apr 13, 2023 | 20.89 | 21.17 | 20.27 | 21.10 | 294,432 | +0.17(+0.81%) |
Apr 12, 2023 | 22.34 | 22.54 | 20.64 | 20.93 | 390,285 | -0.83(-3.79%) |
Apr 11, 2023 | 21.73 | 22.12 | 21.67 | 21.75 | 249,268 | +0.17(+0.78%) |
Apr 10, 2023 | 20.68 | 21.82 | 20.47 | 21.58 | 632,552 | +0.95(+4.63%) |
Apr 06, 2023 | 20.36 | 20.66 | 19.86 | 20.63 | 377,727 | +0.33(+1.62%) |
Apr 05, 2023 | 20.53 | 20.83 | 20.10 | 20.30 | 234,937 | -0.47(-2.25%) |
Apr 04, 2023 | 21.01 | 21.17 | 20.41 | 20.77 | 404,495 | -0.24(-1.13%) |
Apr 03, 2023 | 20.78 | 21.72 | 20.36 | 21.00 | 476,947 | +0.41(+2.01%) |
Mar 31, 2023 | 20.49 | 21.01 | 20.36 | 20.59 | 356,710 | +0.20(+0.97%) |
Mar 30, 2023 | 20.28 | 20.70 | 20.25 | 20.39 | 185,942 | +0.39(+1.98%) |
Mar 29, 2023 | 20.20 | 20.34 | 19.52 | 20.00 | 301,602 | +0.03(+0.15%) |
Mar 28, 2023 | 19.34 | 20.39 | 19.04 | 19.97 | 302,642 | +0.59(+3.06%) |
Mar 27, 2023 | 20.66 | 20.66 | 19.11 | 19.38 | 432,125 | -1.08(-5.26%) |
Mar 24, 2023 | 19.99 | 20.51 | 19.99 | 20.45 | 257,788 | +0.08(+0.39%) |
Mar 23, 2023 | 20.35 | 21.16 | 20.02 | 20.37 | 343,542 | +0.15(+0.73%) |
Mar 22, 2023 | 20.43 | 21.69 | 20.10 | 20.22 | 399,160 | -0.11(-0.53%) |
Mar 21, 2023 | 20.08 | 20.56 | 19.86 | 20.33 | 343,541 | +0.96(+4.94%) |
Mar 20, 2023 | 19.14 | 19.67 | 18.97 | 19.38 | 385,076 | +0.54(+2.88%) |
Mar 17, 2023 | 19.51 | 19.51 | 18.76 | 18.83 | 1,059,799 | -0.95(-4.79%) |
Mar 16, 2023 | 19.13 | 19.90 | 18.63 | 19.78 | 293,515 | +0.26(+1.32%) |
Mar 15, 2023 | 19.71 | 20.04 | 18.88 | 19.52 | 536,841 | -1.20(-5.81%) |
Mar 14, 2023 | 20.86 | 21.35 | 20.34 | 20.73 | 339,100 | +0.88(+4.43%) |
Mar 13, 2023 | 20.17 | 20.43 | 19.60 | 19.85 | 505,597 | -0.92(-4.42%) |
Mar 10, 2023 | 21.75 | 21.75 | 20.47 | 20.77 | 432,842 | -1.16(-5.27%) |
Mar 09, 2023 | 22.49 | 22.61 | 21.85 | 21.92 | 367,014 | -0.46(-2.07%) |
Mar 08, 2023 | 22.57 | 22.67 | 22.18 | 22.39 | 194,473 | -0.07(-0.31%) |
Mar 07, 2023 | 23.72 | 23.72 | 22.26 | 22.46 | 334,752 | -1.18(-5.01%) |
Mar 06, 2023 | 24.52 | 24.62 | 23.13 | 23.64 | 358,233 | -0.94(-3.82%) |
Mar 03, 2023 | 24.18 | 24.70 | 23.85 | 24.58 | 339,957 | +0.60(+2.51%) |
Mar 02, 2023 | 23.38 | 24.03 | 23.17 | 23.98 | 196,706 | +0.28(+1.17%) |
Mar 01, 2023 | 22.75 | 23.87 | 22.74 | 23.70 | 644,913 | +0.81(+3.54%) |
Feb 28, 2023 | 23.60 | 23.65 | 22.87 | 22.89 | 466,944 | -0.57(-2.44%) |
Feb 27, 2023 | 24.29 | 24.62 | 23.44 | 23.46 | 415,458 | -0.53(-2.22%) |
Feb 24, 2023 | 23.12 | 24.22 | 23.04 | 24.00 | 609,554 | -0.22(-0.90%) |
Feb 23, 2023 | 23.96 | 24.42 | 23.24 | 24.21 | 346,186 | +0.43(+1.83%) |
Feb 22, 2023 | 24.08 | 24.61 | 23.55 | 23.78 | 399,185 | -0.25(-1.03%) |
Feb 21, 2023 | 25.51 | 25.51 | 23.55 | 24.03 | 377,872 | -1.99(-7.67%) |
Feb 17, 2023 | 26.58 | 26.58 | 25.62 | 26.02 | 236,181 | -0.54(-2.04%) |
Feb 16, 2023 | 26.34 | 27.17 | 26.04 | 26.56 | 457,541 | -0.50(-1.86%) |
Feb 15, 2023 | 25.67 | 27.44 | 25.67 | 27.07 | 543,457 | +1.07(+4.10%) |
Feb 14, 2023 | 25.56 | 26.26 | 25.04 | 26.00 | 475,109 | +0.22(+0.84%) |
Feb 13, 2023 | 25.87 | 26.12 | 24.91 | 25.78 | 481,933 | -0.34(-1.29%) |
Feb 10, 2023 | 24.93 | 26.22 | 24.64 | 26.12 | 660,280 | +0.64(+2.52%) |
Feb 09, 2023 | 28.93 | 28.93 | 25.39 | 25.48 | 907,351 | -3.32(-11.52%) |
Feb 08, 2023 | 28.93 | 29.24 | 28.50 | 28.80 | 291,794 | -0.39(-1.32%) |
Feb 07, 2023 | 28.56 | 29.40 | 28.37 | 29.18 | 308,334 | +0.30(+1.03%) |
Feb 06, 2023 | 29.84 | 29.84 | 28.18 | 28.88 | 430,412 | -1.14(-3.78%) |
Feb 03, 2023 | 28.85 | 30.15 | 28.85 | 30.02 | 376,653 | +0.59(+2.01%) |
Feb 02, 2023 | 28.64 | 29.64 | 28.42 | 29.43 | 405,445 | +0.80(+2.79%) |
Feb 01, 2023 | 27.10 | 29.13 | 27.10 | 28.63 | 427,682 | +1.22(+4.47%) |
Jan 31, 2023 | 26.49 | 27.51 | 26.44 | 27.40 | 390,992 | +0.92(+3.47%) |
Jan 30, 2023 | 25.84 | 26.76 | 25.84 | 26.49 | 243,027 | +0.35(+1.32%) |
Jan 27, 2023 | 26.26 | 26.46 | 25.87 | 26.14 | 365,087 | -0.29(-1.08%) |
Jan 26, 2023 | 25.40 | 26.45 | 24.70 | 26.43 | 440,600 | +1.01(+3.96%) |
Jan 25, 2023 | 25.49 | 25.95 | 25.18 | 25.42 | 213,029 | -0.46(-1.79%) |
Jan 24, 2023 | 26.27 | 26.27 | 25.52 | 25.88 | 151,868 | -0.38(-1.43%) |
Jan 23, 2023 | 25.39 | 26.33 | 25.28 | 26.26 | 305,169 | +0.84(+3.30%) |
Jan 20, 2023 | 25.29 | 25.68 | 24.89 | 25.42 | 254,824 | +0.38(+1.50%) |
Jan 19, 2023 | 25.28 | 25.42 | 24.72 | 25.04 | 318,140 | -0.60(-2.35%) |
Jan 18, 2023 | 26.17 | 26.70 | 25.63 | 25.65 | 179,566 | -0.39(-1.52%) |
Jan 17, 2023 | 26.16 | 26.16 | 25.62 | 26.04 | 417,126 | -0.23(-0.86%) |
Jan 13, 2023 | 26.16 | 26.49 | 26.02 | 26.27 | 227,577 | -0.39(-1.48%) |
Jan 12, 2023 | 25.98 | 26.69 | 25.86 | 26.66 | 278,509 | +0.99(+3.85%) |
Jan 11, 2023 | 26.17 | 26.34 | 25.45 | 25.68 | 271,824 | -0.15(-0.57%) |
Jan 10, 2023 | 25.35 | 25.84 | 25.05 | 25.82 | 180,054 | +0.42(+1.67%) |
Jan 09, 2023 | 25.91 | 26.46 | 25.34 | 25.40 | 337,435 | -0.36(-1.38%) |
Jan 06, 2023 | 25.42 | 25.95 | 25.17 | 25.75 | 325,068 | +0.63(+2.52%) |
Jan 05, 2023 | 23.87 | 25.18 | 23.54 | 25.12 | 333,219 | +0.95(+3.92%) |
Jan 04, 2023 | 23.32 | 24.51 | 23.13 | 24.17 | 396,854 | +1.29(+5.65%) |
Jan 03, 2023 | 22.55 | 23.47 | 22.45 | 22.88 | 357,888 | +0.76(+3.43%) |
Dec 30, 2022 | 21.68 | 22.20 | 21.65 | 22.12 | 301,163 | +0.14(+0.62%) |
Dec 29, 2022 | 21.64 | 22.33 | 21.64 | 21.98 | 277,654 | +0.49(+2.27%) |
Dec 28, 2022 | 22.75 | 22.75 | 21.45 | 21.50 | 332,191 | -1.12(-4.95%) |
Dec 27, 2022 | 22.62 | 22.84 | 22.33 | 22.62 | 166,500 | -0.11(-0.47%) |
Dec 23, 2022 | 22.47 | 22.77 | 22.28 | 22.72 | 195,034 | +0.33(+1.48%) |
Dec 22, 2022 | 22.57 | 22.57 | 21.69 | 22.39 | 311,616 | -0.60(-2.63%) |
Dec 21, 2022 | 22.00 | 23.18 | 22.00 | 23.00 | 422,200 | +1.27(+5.83%) |
Dec 20, 2022 | 21.67 | 22.15 | 21.58 | 21.73 | 318,244 | +0.09(+0.41%) |
Dec 19, 2022 | 22.25 | 22.80 | 21.57 | 21.64 | 355,551 | -0.78(-3.48%) |
Dec 16, 2022 | 22.23 | 22.87 | 22.00 | 22.42 | 1,075,523 | +0.01(+0.04%) |
Dec 15, 2022 | 22.98 | 23.25 | 22.10 | 22.41 | 569,461 | -1.39(-5.85%) |
Dec 14, 2022 | 24.05 | 24.50 | 23.64 | 23.81 | 337,938 | -0.56(-2.28%) |
Dec 13, 2022 | 25.09 | 25.52 | 23.96 | 24.36 | 425,122 | +0.20(+0.85%) |
Dec 12, 2022 | 23.03 | 24.20 | 22.69 | 24.16 | 411,613 | +1.16(+5.04%) |
Dec 09, 2022 | 22.74 | 23.55 | 22.74 | 23.00 | 421,628 | +0.16(+0.68%) |
Dec 08, 2022 | 23.06 | 23.84 | 22.64 | 22.84 | 349,089 | +0.19(+0.86%) |
Dec 07, 2022 | 22.42 | 22.74 | 22.35 | 22.65 | 358,998 | +0.06(+0.26%) |
Dec 06, 2022 | 23.17 | 23.41 | 22.35 | 22.59 | 310,855 | -0.55(-2.36%) |
Dec 05, 2022 | 23.46 | 23.72 | 23.02 | 23.13 | 257,778 | -0.48(-2.02%) |
Dec 02, 2022 | 23.57 | 24.20 | 23.47 | 23.61 | 328,233 | -0.42(-1.74%) |
Dec 01, 2022 | 23.97 | 24.78 | 23.88 | 24.03 | 420,999 | +0.02(+0.08%) |
Nov 30, 2022 | 23.47 | 24.06 | 22.78 | 24.01 | 460,900 | +0.33(+1.40%) |
Nov 29, 2022 | 23.22 | 23.76 | 22.99 | 23.68 | 269,946 | +0.92(+4.02%) |
Nov 28, 2022 | 23.39 | 23.51 | 22.63 | 22.76 | 293,819 | -1.19(-4.96%) |
Nov 25, 2022 | 24.01 | 24.47 | 23.91 | 23.95 | 150,417 | -0.07(-0.28%) |
Nov 23, 2022 | 23.89 | 24.22 | 23.45 | 24.02 | 203,292 | -0.09(-0.36%) |
Nov 22, 2022 | 23.39 | 24.21 | 23.19 | 24.11 | 267,057 | +1.07(+4.65%) |
Nov 21, 2022 | 22.65 | 23.42 | 21.96 | 23.04 | 486,689 | -0.18(-0.76%) |
Nov 18, 2022 | 24.13 | 24.13 | 23.01 | 23.21 | 423,149 | -0.37(-1.57%) |
Nov 17, 2022 | 23.53 | 23.64 | 23.09 | 23.58 | 495,771 | -0.56(-2.34%) |
Nov 16, 2022 | 24.47 | 24.93 | 23.89 | 24.15 | 584,303 | -0.58(-2.36%) |
Nov 15, 2022 | 27.01 | 27.44 | 24.59 | 24.73 | 624,167 | -1.69(-6.38%) |
Nov 14, 2022 | 26.44 | 26.70 | 25.22 | 26.42 | 620,880 | -0.36(-1.35%) |
Nov 11, 2022 | 25.86 | 27.14 | 25.79 | 26.78 | 643,743 | +1.24(+4.84%) |
Nov 10, 2022 | 23.33 | 25.57 | 23.33 | 25.54 | 876,947 | +3.45(+15.61%) |
Nov 09, 2022 | 23.13 | 23.13 | 22.03 | 22.09 | 465,206 | -1.50(-6.36%) |
Nov 08, 2022 | 23.76 | 23.96 | 22.97 | 23.59 | 485,083 | -0.15(-0.62%) |
Nov 07, 2022 | 23.47 | 24.29 | 23.07 | 23.74 | 682,940 | +0.56(+2.44%) |
Nov 04, 2022 | 21.23 | 24.40 | 21.02 | 23.17 | 1,381,111 | +1.83(+8.58%) |
Nov 03, 2022 | 18.99 | 21.47 | 18.53 | 21.34 | 1,021,543 | +2.02(+10.43%) |
Nov 02, 2022 | 19.56 | 19.33 | 1,572,000 | -0.35(-1.78%) | ||
Nov 01, 2022 | 18.91 | 19.73 | 18.73 | 19.68 | 965,431 | +1.34(+7.33%) |
Oct 31, 2022 | 17.65 | 18.34 | 17.61 | 18.33 | 701,066 | +0.44(+2.45%) |
Oct 28, 2022 | 17.57 | 17.93 | 17.19 | 17.89 | 433,953 | +0.29(+1.66%) |
Oct 27, 2022 | 18.06 | 18.38 | 17.52 | 17.60 | 726,426 | -0.25(-1.42%) |
Oct 26, 2022 | 17.78 | 18.36 | 17.40 | 17.85 | 452,177 | +0.32(+1.83%) |
Oct 25, 2022 | 17.15 | 17.67 | 17.15 | 17.53 | 555,532 | +0.36(+2.10%) |
Oct 24, 2022 | 17.75 | 17.75 | 17.11 | 17.17 | 428,604 | -0.63(-3.56%) |
Oct 21, 2022 | 17.49 | 18.01 | 17.32 | 17.81 | 471,572 | +0.51(+2.93%) |
Oct 20, 2022 | 17.52 | 18.17 | 17.09 | 17.30 | 561,752 | -0.25(-1.44%) |
Oct 19, 2022 | 18.13 | 18.40 | 17.42 | 17.55 | 684,320 | -1.10(-5.90%) |
Oct 18, 2022 | 19.03 | 19.41 | 18.47 | 18.65 | 455,750 | +0.19(+1.06%) |
Oct 17, 2022 | 19.11 | 19.42 | 18.45 | 18.46 | 686,352 | +0.17(+0.91%) |
Oct 14, 2022 | 19.04 | 19.26 | 18.09 | 18.29 | 297,290 | -0.37(-1.98%) |
Oct 13, 2022 | 17.74 | 19.01 | 17.44 | 18.66 | 528,030 | +0.53(+2.90%) |
Oct 12, 2022 | 18.16 | 18.53 | 17.87 | 18.14 | 373,208 | -0.31(-1.69%) |
Oct 11, 2022 | 17.91 | 18.76 | 17.70 | 18.45 | 613,926 | +0.30(+1.66%) |
Oct 10, 2022 | 18.33 | 18.63 | 18.00 | 18.15 | 344,103 | +0.08(+0.43%) |
Oct 07, 2022 | 17.78 | 18.18 | 17.63 | 18.07 | 574,020 | -0.04(-0.22%) |
Oct 06, 2022 | 18.24 | 18.55 | 17.69 | 18.11 | 412,497 | -0.51(-2.72%) |
Oct 05, 2022 | 18.50 | 18.82 | 18.16 | 18.61 | 407,962 | -0.44(-2.30%) |
Oct 04, 2022 | 19.13 | 19.47 | 18.83 | 19.05 | 673,096 | +0.37(+2.00%) |
Oct 03, 2022 | 17.73 | 18.98 | 17.14 | 18.68 | 955,590 | +1.12(+6.39%) |
Sep 30, 2022 | 18.15 | 18.34 | 17.52 | 17.56 | 734,981 | -0.34(-1.93%) |
Sep 29, 2022 | 18.08 | 18.08 | 17.14 | 17.90 | 798,813 | -0.61(-3.31%) |
Sep 28, 2022 | 18.01 | 18.68 | 17.80 | 18.52 | 470,099 | +0.56(+3.10%) |
Sep 27, 2022 | 18.89 | 19.14 | 17.82 | 17.96 | 719,169 | -0.79(-4.19%) |
Sep 26, 2022 | 19.46 | 19.98 | 18.66 | 18.75 | 536,906 | -0.99(-5.00%) |
Sep 23, 2022 | 21.08 | 21.25 | 19.33 | 19.73 | 691,820 | -1.96(-9.05%) |
Sep 22, 2022 | 22.91 | 23.00 | 21.66 | 21.70 | 538,062 | -1.22(-5.31%) |
Sep 21, 2022 | 23.65 | 23.73 | 22.88 | 22.91 | 260,942 | -0.56(-2.37%) |
Sep 20, 2022 | 23.33 | 23.54 | 22.98 | 23.47 | 262,452 | -0.54(-2.24%) |
Sep 19, 2022 | 22.77 | 24.02 | 22.71 | 24.01 | 340,062 | +0.86(+3.73%) |
Sep 16, 2022 | 23.37 | 23.37 | 22.40 | 23.14 | 1,400,564 | -0.80(-3.32%) |
Sep 15, 2022 | 23.49 | 24.31 | 23.49 | 23.94 | 344,494 | +0.23(+0.97%) |
Sep 14, 2022 | 24.36 | 24.36 | 23.51 | 23.71 | 359,946 | -0.83(-3.40%) |
Sep 13, 2022 | 25.61 | 26.00 | 24.41 | 24.54 | 394,762 | -2.02(-7.61%) |
Sep 12, 2022 | 26.40 | 27.02 | 26.04 | 26.57 | 394,934 | +0.60(+2.33%) |
Sep 09, 2022 | 25.01 | 25.99 | 24.76 | 25.96 | 430,616 | +1.33(+5.41%) |
Sep 08, 2022 | 24.32 | 24.64 | 23.73 | 24.63 | 332,099 | -0.01(-0.04%) |
Sep 07, 2022 | 24.26 | 24.67 | 23.71 | 24.64 | 398,374 | +0.28(+1.14%) |
Sep 06, 2022 | 25.63 | 25.91 | 24.21 | 24.36 | 513,151 | -0.12(-0.47%) |
Sep 02, 2022 | 25.86 | 25.97 | 24.15 | 24.48 | 427,684 | -0.90(-3.55%) |
Sep 01, 2022 | 25.06 | 25.41 | 24.16 | 25.38 | 501,190 | -0.05(-0.19%) |
Aug 31, 2022 | 26.31 | 26.42 | 25.41 | 25.43 | 575,279 | -0.86(-3.28%) |
Aug 30, 2022 | 26.96 | 27.10 | 26.12 | 26.29 | 364,140 | -0.65(-2.42%) |
Aug 29, 2022 | 27.32 | 27.56 | 26.91 | 26.94 | 362,075 | -0.73(-2.63%) |
Aug 26, 2022 | 29.14 | 29.14 | 27.62 | 27.67 | 291,476 | -1.33(-4.59%) |
Aug 25, 2022 | 28.25 | 29.22 | 28.25 | 29.00 | 404,810 | +0.88(+3.14%) |
Aug 24, 2022 | 28.50 | 28.56 | 27.91 | 28.12 | 258,497 | -0.44(-1.54%) |
Aug 23, 2022 | 28.03 | 28.85 | 27.97 | 28.56 | 477,163 | +1.03(+3.72%) |
Aug 22, 2022 | 28.29 | 28.29 | 27.23 | 27.53 | 512,029 | -1.05(-3.69%) |
Aug 19, 2022 | 29.81 | 29.85 | 28.51 | 28.59 | 540,568 | -1.54(-5.12%) |
Aug 18, 2022 | 29.71 | 30.40 | 29.71 | 30.13 | 429,721 | +0.11(+0.38%) |
Aug 17, 2022 | 30.91 | 30.91 | 29.71 | 30.02 | 1,036,238 | -1.13(-3.63%) |
Aug 16, 2022 | 29.76 | 31.61 | 29.53 | 31.15 | 775,980 | +1.12(+3.73%) |
Aug 15, 2022 | 30.67 | 30.80 | 29.74 | 30.03 | 670,062 | -0.78(-2.52%) |
Aug 12, 2022 | 29.57 | 30.95 | 29.26 | 30.80 | 470,138 | +1.50(+5.14%) |
Aug 11, 2022 | 29.52 | 30.73 | 29.12 | 29.30 | 509,108 | -0.64(-2.14%) |
Aug 10, 2022 | 29.76 | 30.91 | 29.38 | 29.94 | 487,682 | +0.92(+3.17%) |
Aug 09, 2022 | 28.17 | 29.86 | 27.03 | 29.02 | 1,182,824 | -4.64(-13.78%) |
Aug 08, 2022 | 33.54 | 34.46 | 33.54 | 33.66 | 563,666 | +0.35(+1.06%) |
Aug 05, 2022 | 32.58 | 33.34 | 32.58 | 33.30 | 253,485 | +0.29(+0.87%) |
Aug 04, 2022 | 32.96 | 33.17 | 32.54 | 33.02 | 235,237 | -0.14(-0.43%) |
Aug 03, 2022 | 32.95 | 33.36 | 32.60 | 33.16 | 261,346 | +0.25(+0.76%) |
Aug 02, 2022 | 33.78 | 33.78 | 32.89 | 32.91 | 247,873 | -0.95(-2.80%) |
Aug 01, 2022 | 34.03 | 34.19 | 32.93 | 33.86 | 382,805 | -0.42(-1.23%) |
Jul 29, 2022 | 34.12 | 34.77 | 33.87 | 34.28 | 320,398 | +0.26(+0.76%) |
Jul 28, 2022 | 34.65 | 35.54 | 33.77 | 34.02 | 588,524 | -0.18(-0.53%) |
Jul 27, 2022 | 32.19 | 34.35 | 31.76 | 34.20 | 1,433,378 | +2.08(+6.47%) |
Jul 26, 2022 | 38.34 | 38.81 | 31.94 | 32.12 | 1,506,144 | -9.06(-21.99%) |
Jul 25, 2022 | 41.79 | 42.11 | 40.88 | 41.18 | 213,134 | -0.15(-0.37%) |
Jul 22, 2022 | 41.56 | 41.93 | 40.87 | 41.33 | 448,965 | +0.10(+0.23%) |
Jul 21, 2022 | 40.21 | 41.36 | 40.00 | 41.24 | 381,966 | -0.02(-0.05%) |
Jul 20, 2022 | 41.17 | 41.94 | 40.90 | 41.26 | 419,897 | +0.04(+0.09%) |
Jul 19, 2022 | 40.53 | 42.16 | 40.16 | 41.22 | 378,102 | +1.35(+3.39%) |
Jul 18, 2022 | 39.84 | 41.20 | 39.55 | 39.87 | 424,641 | +1.09(+2.82%) |
Jul 15, 2022 | 38.54 | 38.83 | 37.66 | 38.78 | 436,924 | +1.07(+2.85%) |
Jul 14, 2022 | 36.63 | 37.90 | 36.61 | 37.70 | 382,009 | +0.11(+0.28%) |
Jul 13, 2022 | 38.24 | 38.39 | 37.41 | 37.60 | 381,360 | -1.10(-2.85%) |
Jul 12, 2022 | 37.79 | 39.70 | 37.62 | 38.70 | 374,965 | +0.81(+2.12%) |
Jul 11, 2022 | 37.95 | 38.72 | 37.65 | 37.89 | 317,443 | -0.55(-1.42%) |
Jul 08, 2022 | 38.20 | 39.29 | 37.66 | 38.44 | 459,410 | +0.37(+0.98%) |
Jul 07, 2022 | 36.61 | 38.63 | 36.60 | 38.07 | 344,133 | +1.96(+5.44%) |
Jul 06, 2022 | 35.82 | 36.41 | 34.96 | 36.10 | 357,703 | +0.05(+0.13%) |
Jul 05, 2022 | 35.66 | 36.28 | 35.12 | 36.05 | 531,186 | -0.79(-2.14%) |