Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.70 | 23.21 | 22.58 | 23.04 | 229,907 | +0.36(+1.58%) |
Apr 27, 2023 | 22.47 | 22.90 | 22.24 | 22.69 | 230,706 | +0.21(+0.93%) |
Apr 26, 2023 | 22.02 | 22.79 | 22.02 | 22.48 | 308,922 | +0.53(+2.40%) |
Apr 25, 2023 | 23.18 | 23.25 | 21.89 | 21.95 | 365,277 | -1.45(-6.20%) |
Apr 24, 2023 | 23.92 | 23.98 | 23.14 | 23.40 | 249,128 | -0.67(-2.76%) |
Apr 21, 2023 | 24.37 | 24.62 | 23.83 | 24.07 | 296,642 | -0.40(-1.62%) |
Apr 20, 2023 | 25.52 | 25.58 | 24.33 | 24.46 | 330,116 | -1.22(-4.76%) |
Apr 19, 2023 | 25.77 | 25.99 | 25.32 | 25.69 | 247,902 | -0.08(-0.31%) |
Apr 18, 2023 | 26.13 | 26.21 | 25.10 | 25.76 | 428,618 | -0.23(-0.88%) |
Apr 17, 2023 | 25.92 | 26.16 | 25.69 | 25.99 | 290,776 | +0.17(+0.65%) |
Apr 14, 2023 | 25.02 | 25.82 | 24.94 | 25.82 | 294,571 | +0.87(+3.50%) |
Apr 13, 2023 | 25.20 | 25.32 | 24.83 | 24.95 | 267,866 | -0.14(-0.55%) |
Apr 12, 2023 | 24.74 | 25.22 | 24.55 | 25.09 | 324,392 | +0.51(+2.06%) |
Apr 11, 2023 | 24.66 | 25.36 | 24.53 | 24.58 | 349,608 | +0.11(+0.45%) |
Apr 10, 2023 | 23.59 | 25.06 | 23.59 | 24.47 | 522,147 | +0.89(+3.79%) |
Apr 06, 2023 | 23.41 | 23.66 | 23.04 | 23.58 | 312,417 | +0.09(+0.38%) |
Apr 05, 2023 | 23.59 | 23.62 | 23.05 | 23.49 | 366,974 | -0.10(-0.42%) |
Apr 04, 2023 | 23.24 | 23.71 | 22.80 | 23.59 | 277,520 | +0.63(+2.73%) |
Apr 03, 2023 | 23.19 | 23.37 | 22.22 | 22.96 | 331,412 | -0.12(-0.52%) |
Mar 31, 2023 | 22.74 | 23.19 | 22.70 | 23.08 | 349,276 | +0.51(+2.24%) |
Mar 30, 2023 | 22.74 | 23.21 | 22.52 | 22.58 | 228,887 | -0.10(-0.44%) |
Mar 29, 2023 | 22.69 | 22.69 | 22.24 | 22.68 | 201,903 | +0.10(+0.44%) |
Mar 28, 2023 | 21.72 | 22.71 | 21.70 | 22.58 | 271,815 | +0.85(+3.93%) |
Mar 27, 2023 | 22.56 | 22.57 | 21.71 | 21.72 | 358,242 | -0.84(-3.74%) |
Mar 24, 2023 | 23.01 | 23.07 | 22.43 | 22.57 | 261,249 | -0.69(-2.95%) |
Mar 23, 2023 | 23.61 | 23.84 | 22.97 | 23.25 | 276,992 | -0.26(-1.10%) |
Mar 22, 2023 | 22.53 | 24.14 | 21.98 | 23.51 | 528,958 | +0.89(+3.95%) |
Mar 21, 2023 | 22.72 | 22.78 | 22.21 | 22.62 | 681,974 | +0.25(+1.12%) |
Mar 20, 2023 | 22.06 | 22.54 | 21.89 | 22.36 | 440,016 | +0.31(+1.39%) |
Mar 17, 2023 | 22.09 | 22.28 | 21.90 | 22.06 | 328,155 | -0.28(-1.25%) |
Mar 16, 2023 | 21.82 | 22.43 | 21.60 | 22.34 | 410,762 | +0.27(+1.22%) |
Mar 15, 2023 | 21.78 | 22.36 | 21.66 | 22.07 | 394,546 | -0.30(-1.33%) |
Mar 14, 2023 | 21.81 | 22.70 | 21.81 | 22.36 | 558,639 | +1.17(+5.54%) |
Mar 13, 2023 | 22.49 | 22.96 | 21.14 | 21.19 | 498,621 | -1.71(-7.49%) |
Mar 10, 2023 | 23.36 | 23.56 | 22.25 | 22.91 | 522,153 | -0.31(-1.32%) |
Mar 09, 2023 | 23.16 | 24.78 | 22.19 | 23.21 | 2,251,787 | +4.04(+21.04%) |
Mar 08, 2023 | 19.21 | 19.69 | 19.01 | 19.18 | 589,471 | -0.11(-0.58%) |
Mar 07, 2023 | 18.73 | 19.50 | 18.73 | 19.29 | 513,574 | +0.59(+3.14%) |
Mar 06, 2023 | 19.65 | 20.11 | 18.49 | 18.70 | 528,039 | -0.95(-4.84%) |
Mar 03, 2023 | 19.35 | 19.70 | 18.93 | 19.65 | 203,361 | +0.41(+2.13%) |
Mar 02, 2023 | 19.15 | 19.40 | 18.89 | 19.24 | 312,767 | -0.06(-0.29%) |
Mar 01, 2023 | 19.43 | 19.65 | 19.18 | 19.30 | 232,662 | -0.22(-1.15%) |
Feb 28, 2023 | 20.14 | 20.34 | 19.49 | 19.52 | 254,433 | -0.53(-2.65%) |
Feb 27, 2023 | 20.72 | 20.83 | 19.65 | 20.05 | 321,446 | -0.54(-2.62%) |
Feb 24, 2023 | 19.95 | 20.72 | 19.81 | 20.59 | 231,479 | +0.36(+1.80%) |
Feb 23, 2023 | 20.64 | 20.71 | 20.04 | 20.23 | 235,823 | -0.41(-1.99%) |
Feb 22, 2023 | 20.68 | 21.08 | 20.45 | 20.64 | 143,399 | -0.01(-0.05%) |
Feb 21, 2023 | 20.98 | 21.33 | 20.63 | 20.65 | 181,100 | -0.83(-3.86%) |
Feb 17, 2023 | 21.98 | 22.11 | 21.29 | 21.48 | 129,083 | -0.40(-1.83%) |
Feb 16, 2023 | 21.89 | 22.27 | 21.81 | 21.88 | 165,086 | -0.39(-1.76%) |
Feb 15, 2023 | 21.81 | 22.41 | 21.81 | 22.27 | 242,411 | +0.23(+1.06%) |
Feb 14, 2023 | 22.24 | 22.52 | 21.83 | 22.04 | 203,341 | -0.34(-1.50%) |
Feb 13, 2023 | 21.62 | 22.50 | 21.51 | 22.37 | 176,881 | +0.95(+4.44%) |
Feb 10, 2023 | 21.20 | 21.69 | 20.98 | 21.42 | 206,453 | +0.12(+0.57%) |
Feb 09, 2023 | 22.44 | 22.75 | 21.08 | 21.30 | 248,064 | -0.94(-4.23%) |
Feb 08, 2023 | 21.88 | 22.28 | 21.55 | 22.24 | 237,472 | +0.21(+0.97%) |
Feb 07, 2023 | 22.33 | 22.35 | 21.44 | 22.03 | 177,541 | -0.24(-1.09%) |
Feb 06, 2023 | 22.63 | 22.72 | 22.20 | 22.27 | 220,110 | -0.74(-3.20%) |
Feb 03, 2023 | 22.57 | 23.72 | 22.44 | 23.01 | 188,521 | +0.26(+1.15%) |
Feb 02, 2023 | 22.98 | 23.65 | 22.42 | 22.75 | 207,783 | +0.07(+0.33%) |
Feb 01, 2023 | 22.95 | 23.02 | 22.21 | 22.67 | 244,957 | -0.21(-0.94%) |
Jan 31, 2023 | 22.11 | 23.14 | 22.11 | 22.89 | 196,415 | +0.89(+4.02%) |
Jan 30, 2023 | 22.16 | 22.63 | 21.97 | 22.00 | 181,860 | -0.51(-2.28%) |
Jan 27, 2023 | 22.31 | 23.02 | 22.09 | 22.51 | 377,273 | +0.32(+1.43%) |
Jan 26, 2023 | 22.74 | 22.97 | 21.56 | 22.20 | 251,191 | -0.33(-1.45%) |
Jan 25, 2023 | 21.99 | 22.56 | 21.62 | 22.52 | 160,183 | +0.34(+1.55%) |
Jan 24, 2023 | 22.33 | 22.47 | 21.95 | 22.18 | 154,557 | -0.05(-0.21%) |
Jan 23, 2023 | 21.93 | 22.36 | 21.63 | 22.22 | 193,837 | +0.67(+3.11%) |
Jan 20, 2023 | 21.33 | 21.81 | 21.00 | 21.55 | 256,709 | +0.22(+1.05%) |
Jan 19, 2023 | 20.86 | 21.40 | 20.78 | 21.33 | 242,972 | +0.32(+1.51%) |
Jan 18, 2023 | 21.72 | 22.05 | 20.73 | 21.01 | 370,484 | -0.67(-3.09%) |
Jan 17, 2023 | 22.69 | 22.91 | 21.62 | 21.68 | 344,895 | -0.99(-4.36%) |
Jan 13, 2023 | 22.56 | 23.12 | 22.56 | 22.67 | 184,708 | -0.14(-0.61%) |
Jan 12, 2023 | 22.27 | 22.88 | 22.03 | 22.81 | 169,325 | +0.62(+2.77%) |
Jan 11, 2023 | 22.26 | 22.58 | 21.95 | 22.20 | 208,686 | -0.13(-0.58%) |
Jan 10, 2023 | 21.96 | 22.40 | 21.72 | 22.33 | 259,686 | +0.43(+1.96%) |
Jan 09, 2023 | 24.01 | 24.01 | 20.74 | 21.90 | 489,911 | -1.40(-6.00%) |
Jan 06, 2023 | 22.83 | 23.35 | 22.74 | 23.30 | 318,734 | +0.48(+2.08%) |
Jan 05, 2023 | 22.83 | 23.14 | 22.39 | 22.82 | 265,335 | +0.00(+0.00%) |
Jan 04, 2023 | 22.85 | 23.34 | 22.62 | 22.82 | 369,097 | -0.01(-0.04%) |
Jan 03, 2023 | 22.48 | 22.93 | 22.13 | 22.83 | 355,781 | +0.62(+2.77%) |
Dec 30, 2022 | 21.23 | 22.30 | 21.21 | 22.22 | 256,720 | +0.71(+3.29%) |
Dec 29, 2022 | 20.39 | 21.52 | 20.28 | 21.51 | 367,314 | +1.17(+5.77%) |
Dec 28, 2022 | 21.27 | 21.49 | 20.31 | 20.33 | 208,330 | -1.03(-4.84%) |
Dec 27, 2022 | 21.64 | 21.93 | 21.19 | 21.37 | 266,975 | -0.27(-1.25%) |
Dec 23, 2022 | 21.34 | 21.68 | 21.28 | 21.64 | 118,360 | +0.16(+0.74%) |
Dec 22, 2022 | 21.40 | 21.60 | 21.18 | 21.48 | 462,283 | -0.30(-1.37%) |
Dec 21, 2022 | 22.12 | 22.15 | 21.71 | 21.78 | 207,982 | +0.11(+0.52%) |
Dec 20, 2022 | 21.86 | 22.69 | 21.54 | 21.67 | 401,639 | -0.28(-1.27%) |
Dec 19, 2022 | 23.57 | 23.57 | 21.51 | 21.95 | 387,998 | -1.49(-6.36%) |
Dec 16, 2022 | 23.18 | 23.93 | 23.12 | 23.44 | 478,339 | +0.03(+0.12%) |
Dec 15, 2022 | 24.32 | 24.41 | 23.26 | 23.41 | 389,892 | -1.26(-5.10%) |
Dec 14, 2022 | 23.94 | 25.04 | 23.73 | 24.67 | 377,245 | +0.48(+1.96%) |
Dec 13, 2022 | 24.35 | 24.55 | 23.53 | 24.19 | 354,138 | +0.84(+3.59%) |
Dec 12, 2022 | 23.94 | 24.02 | 23.04 | 23.35 | 224,475 | -0.56(-2.34%) |
Dec 09, 2022 | 24.00 | 24.60 | 23.47 | 23.91 | 319,344 | -0.33(-1.35%) |
Dec 08, 2022 | 23.58 | 24.37 | 23.50 | 24.24 | 379,735 | +0.78(+3.34%) |
Dec 07, 2022 | 22.96 | 23.93 | 22.96 | 23.45 | 414,752 | +0.34(+1.45%) |
Dec 06, 2022 | 23.37 | 23.95 | 22.92 | 23.12 | 398,835 | -0.04(-0.16%) |
Dec 05, 2022 | 23.26 | 23.72 | 22.63 | 23.16 | 441,446 | -0.40(-1.70%) |
Dec 02, 2022 | 22.40 | 23.92 | 22.06 | 23.56 | 645,904 | +0.99(+4.38%) |
Dec 01, 2022 | 22.18 | 23.21 | 22.18 | 22.57 | 806,079 | +0.44(+1.98%) |
Nov 30, 2022 | 20.65 | 22.13 | 19.47 | 22.13 | 1,687,444 | +4.07(+22.55%) |
Nov 29, 2022 | 17.63 | 18.16 | 17.40 | 18.06 | 431,668 | +0.54(+3.09%) |
Nov 28, 2022 | 17.47 | 17.93 | 17.45 | 17.52 | 240,650 | -0.03(-0.16%) |
Nov 25, 2022 | 17.52 | 17.79 | 17.47 | 17.55 | 131,840 | +0.07(+0.37%) |
Nov 23, 2022 | 17.45 | 17.63 | 17.23 | 17.48 | 147,746 | +0.03(+0.16%) |
Nov 22, 2022 | 17.00 | 17.55 | 17.00 | 17.45 | 233,510 | +0.51(+3.03%) |
Nov 21, 2022 | 17.38 | 17.50 | 16.64 | 16.94 | 209,916 | -0.44(-2.52%) |
Nov 18, 2022 | 17.49 | 18.06 | 16.89 | 17.38 | 196,575 | +0.17(+0.97%) |
Nov 17, 2022 | 16.45 | 17.21 | 16.23 | 17.21 | 194,412 | +0.59(+3.53%) |
Nov 16, 2022 | 17.19 | 17.20 | 16.41 | 16.62 | 160,481 | -0.76(-4.39%) |
Nov 15, 2022 | 17.04 | 18.28 | 17.01 | 17.39 | 311,636 | +0.75(+4.48%) |
Nov 14, 2022 | 16.40 | 17.18 | 16.29 | 16.64 | 217,847 | +0.12(+0.73%) |
Nov 11, 2022 | 16.51 | 16.76 | 16.21 | 16.52 | 196,685 | +0.12(+0.74%) |
Nov 10, 2022 | 16.31 | 16.99 | 16.07 | 16.40 | 459,581 | +0.80(+5.14%) |
Nov 09, 2022 | 16.20 | 16.21 | 15.21 | 15.60 | 311,501 | -0.74(-4.51%) |
Nov 08, 2022 | 16.64 | 16.64 | 15.90 | 16.34 | 199,580 | -0.10(-0.62%) |
Nov 07, 2022 | 16.34 | 16.80 | 16.07 | 16.44 | 211,060 | +0.06(+0.34%) |
Nov 04, 2022 | 16.75 | 16.97 | 15.97 | 16.38 | 285,240 | +0.04(+0.23%) |
Nov 03, 2022 | 15.47 | 16.42 | 15.42 | 16.34 | 193,070 | +0.47(+2.93%) |
Nov 02, 2022 | 16.78 | 16.78 | 15.79 | 15.88 | 325,314 | -0.83(-4.96%) |
Nov 01, 2022 | 16.63 | 17.01 | 16.36 | 16.71 | 171,093 | +0.32(+1.93%) |
Oct 31, 2022 | 16.22 | 16.72 | 16.19 | 16.39 | 238,011 | +0.07(+0.46%) |
Oct 28, 2022 | 15.89 | 16.72 | 15.77 | 16.32 | 150,514 | +0.47(+2.94%) |
Oct 27, 2022 | 15.85 | 16.38 | 15.53 | 15.85 | 168,995 | +0.19(+1.19%) |
Oct 26, 2022 | 15.72 | 16.70 | 15.64 | 15.66 | 342,772 | +0.03(+0.18%) |
Oct 25, 2022 | 14.72 | 15.79 | 14.71 | 15.64 | 209,772 | +0.94(+6.40%) |
Oct 24, 2022 | 14.23 | 14.70 | 14.02 | 14.70 | 212,288 | +0.45(+3.14%) |
Oct 21, 2022 | 13.87 | 14.35 | 13.75 | 14.25 | 201,979 | +0.47(+3.38%) |
Oct 20, 2022 | 13.47 | 14.02 | 13.47 | 13.78 | 311,860 | +0.27(+2.00%) |
Oct 19, 2022 | 13.39 | 13.55 | 13.21 | 13.51 | 185,777 | -0.07(-0.48%) |
Oct 18, 2022 | 13.81 | 13.91 | 13.40 | 13.58 | 110,794 | +0.06(+0.41%) |
Oct 17, 2022 | 13.50 | 13.59 | 13.22 | 13.52 | 82,329 | +0.48(+3.72%) |
Oct 14, 2022 | 13.56 | 13.65 | 13.03 | 13.04 | 82,753 | -0.40(-2.98%) |
Oct 13, 2022 | 13.05 | 13.52 | 12.74 | 13.44 | 181,937 | +0.03(+0.21%) |
Oct 12, 2022 | 13.27 | 13.65 | 13.17 | 13.41 | 286,940 | +0.09(+0.70%) |
Oct 11, 2022 | 12.83 | 13.66 | 12.82 | 13.32 | 250,189 | +0.51(+4.00%) |
Oct 10, 2022 | 12.92 | 13.01 | 12.52 | 12.80 | 113,731 | -0.07(-0.58%) |
Oct 07, 2022 | 13.28 | 13.28 | 12.82 | 12.88 | 135,047 | -0.48(-3.63%) |
Oct 06, 2022 | 13.30 | 13.73 | 13.22 | 13.36 | 149,687 | -0.07(-0.49%) |
Oct 05, 2022 | 13.12 | 13.53 | 13.00 | 13.43 | 375,106 | +0.00(+0.00%) |
Oct 04, 2022 | 13.00 | 13.68 | 12.96 | 13.43 | 283,556 | +0.78(+6.19%) |
Oct 03, 2022 | 12.67 | 12.79 | 12.19 | 12.65 | 315,491 | +0.22(+1.80%) |
Sep 30, 2022 | 12.26 | 12.65 | 11.75 | 12.42 | 1,055,033 | +0.10(+0.83%) |
Sep 29, 2022 | 12.49 | 12.49 | 11.97 | 12.32 | 269,369 | -0.42(-3.29%) |
Sep 28, 2022 | 12.38 | 12.83 | 12.09 | 12.74 | 212,061 | +0.33(+2.63%) |
Sep 27, 2022 | 12.02 | 12.44 | 11.96 | 12.41 | 224,819 | +0.43(+3.58%) |
Sep 26, 2022 | 12.10 | 12.43 | 11.92 | 11.98 | 344,805 | -0.24(-1.98%) |
Sep 23, 2022 | 12.30 | 12.45 | 11.87 | 12.23 | 227,714 | -0.25(-2.02%) |
Sep 22, 2022 | 12.69 | 12.75 | 12.44 | 12.48 | 226,458 | -0.31(-2.41%) |
Sep 21, 2022 | 12.90 | 13.18 | 12.71 | 12.79 | 131,893 | -0.11(-0.87%) |
Sep 20, 2022 | 12.68 | 13.01 | 12.45 | 12.90 | 202,049 | -0.03(-0.22%) |
Sep 19, 2022 | 12.66 | 13.17 | 12.51 | 12.92 | 208,682 | +0.20(+1.54%) |
Sep 16, 2022 | 12.95 | 13.19 | 12.63 | 12.73 | 451,426 | -0.54(-4.07%) |
Sep 15, 2022 | 12.77 | 13.30 | 12.77 | 13.27 | 376,878 | +0.38(+2.96%) |
Sep 14, 2022 | 12.97 | 13.16 | 12.54 | 12.89 | 419,912 | -0.10(-0.79%) |
Sep 13, 2022 | 13.17 | 13.32 | 12.72 | 12.99 | 418,566 | -0.62(-4.52%) |
Sep 12, 2022 | 13.18 | 13.99 | 13.18 | 13.61 | 452,160 | +0.37(+2.82%) |
Sep 09, 2022 | 12.44 | 13.27 | 12.43 | 13.23 | 514,715 | +0.96(+7.82%) |
Sep 08, 2022 | 12.11 | 12.47 | 11.79 | 12.27 | 549,490 | -0.08(-0.68%) |
Sep 07, 2022 | 11.83 | 12.39 | 11.73 | 12.36 | 445,720 | +0.71(+6.08%) |
Sep 06, 2022 | 12.55 | 12.56 | 11.62 | 11.65 | 734,076 | -0.99(-7.82%) |
Sep 02, 2022 | 14.06 | 14.31 | 12.59 | 12.64 | 678,913 | -1.14(-8.25%) |
Sep 01, 2022 | 13.53 | 15.17 | 13.41 | 13.77 | 1,118,138 | -0.50(-3.52%) |
Aug 31, 2022 | 15.58 | 15.60 | 14.18 | 14.28 | 491,047 | -1.33(-8.54%) |
Aug 30, 2022 | 15.93 | 16.14 | 15.20 | 15.61 | 297,462 | -0.16(-1.00%) |
Aug 29, 2022 | 15.67 | 16.03 | 15.37 | 15.77 | 254,428 | +0.06(+0.36%) |
Aug 26, 2022 | 16.88 | 16.88 | 15.65 | 15.71 | 216,334 | -1.27(-7.46%) |
Aug 25, 2022 | 16.10 | 17.14 | 16.09 | 16.98 | 256,139 | +0.89(+5.56%) |
Aug 24, 2022 | 15.75 | 16.11 | 15.48 | 16.08 | 193,382 | +0.30(+1.89%) |
Aug 23, 2022 | 16.05 | 16.33 | 15.77 | 15.79 | 109,471 | -0.20(-1.22%) |
Aug 22, 2022 | 16.69 | 16.82 | 15.87 | 15.98 | 274,422 | -1.09(-6.39%) |
Aug 19, 2022 | 17.01 | 17.39 | 16.78 | 17.07 | 332,675 | -0.07(-0.44%) |
Aug 18, 2022 | 17.48 | 17.70 | 16.91 | 17.15 | 239,756 | -0.43(-2.44%) |
Aug 17, 2022 | 17.88 | 18.12 | 17.41 | 17.57 | 364,805 | -0.40(-2.23%) |
Aug 16, 2022 | 17.11 | 18.28 | 17.00 | 17.98 | 297,411 | +0.92(+5.41%) |
Aug 15, 2022 | 16.72 | 17.14 | 16.47 | 17.05 | 169,958 | +0.25(+1.50%) |
Aug 12, 2022 | 16.44 | 16.89 | 16.20 | 16.80 | 210,925 | +0.39(+2.39%) |
Aug 11, 2022 | 16.00 | 16.49 | 16.00 | 16.41 | 291,540 | +0.58(+3.65%) |
Aug 10, 2022 | 15.69 | 15.93 | 15.40 | 15.83 | 337,460 | +0.58(+3.79%) |
Aug 09, 2022 | 15.68 | 15.68 | 14.91 | 15.25 | 204,664 | -0.41(-2.62%) |
Aug 08, 2022 | 14.70 | 15.75 | 14.70 | 15.66 | 218,686 | +0.97(+6.59%) |
Aug 05, 2022 | 14.65 | 14.88 | 14.34 | 14.70 | 270,505 | -0.08(-0.57%) |
Aug 04, 2022 | 14.97 | 15.13 | 14.70 | 14.78 | 184,108 | -0.16(-1.06%) |
Aug 03, 2022 | 15.03 | 15.21 | 14.89 | 14.94 | 172,977 | +0.03(+0.19%) |
Aug 02, 2022 | 14.98 | 15.14 | 14.83 | 14.91 | 199,998 | -0.30(-1.96%) |
Aug 01, 2022 | 14.70 | 15.51 | 14.70 | 15.21 | 210,454 | +0.33(+2.19%) |
Jul 29, 2022 | 15.45 | 15.52 | 14.85 | 14.88 | 153,801 | -0.65(-4.20%) |
Jul 28, 2022 | 15.90 | 16.13 | 15.52 | 15.53 | 240,364 | -0.32(-2.00%) |
Jul 27, 2022 | 15.72 | 15.85 | 15.21 | 15.85 | 233,973 | +0.54(+3.53%) |
Jul 26, 2022 | 15.15 | 15.62 | 15.04 | 15.31 | 611,969 | -0.10(-0.67%) |
Jul 25, 2022 | 15.64 | 15.67 | 15.27 | 15.41 | 134,191 | -0.21(-1.37%) |
Jul 22, 2022 | 16.02 | 16.08 | 15.59 | 15.63 | 152,234 | -0.35(-2.22%) |
Jul 21, 2022 | 15.91 | 16.00 | 15.56 | 15.98 | 144,841 | -0.02(-0.12%) |
Jul 20, 2022 | 15.45 | 16.02 | 15.45 | 16.00 | 214,994 | +0.45(+2.88%) |
Jul 19, 2022 | 15.33 | 15.79 | 15.31 | 15.55 | 229,445 | +0.54(+3.60%) |
Jul 18, 2022 | 14.97 | 15.39 | 14.93 | 15.01 | 332,976 | +0.17(+1.13%) |
Jul 15, 2022 | 14.79 | 14.93 | 14.43 | 14.84 | 407,304 | +0.42(+2.91%) |
Jul 14, 2022 | 14.28 | 14.48 | 13.87 | 14.43 | 279,509 | -0.07(-0.45%) |
Jul 13, 2022 | 14.10 | 14.65 | 14.10 | 14.49 | 423,480 | +0.04(+0.26%) |
Jul 12, 2022 | 13.78 | 14.59 | 13.78 | 14.45 | 568,238 | +0.68(+4.94%) |
Jul 11, 2022 | 14.20 | 14.51 | 13.05 | 13.77 | 618,369 | -0.63(-4.40%) |
Jul 08, 2022 | 14.91 | 14.91 | 13.99 | 14.41 | 310,639 | +0.11(+0.78%) |
Jul 07, 2022 | 13.88 | 14.42 | 13.68 | 14.29 | 289,940 | +0.62(+4.50%) |
Jul 06, 2022 | 14.82 | 14.88 | 13.65 | 13.68 | 566,914 | -1.23(-8.25%) |
Jul 05, 2022 | 14.58 | 14.98 | 14.37 | 14.91 | 331,345 | +0.06(+0.38%) |
Jul 01, 2022 | 15.21 | 15.27 | 14.53 | 14.85 | 366,876 | -0.45(-2.92%) |
Jun 30, 2022 | 15.38 | 15.58 | 15.11 | 15.30 | 849,711 | -0.15(-0.97%) |
Jun 29, 2022 | 16.57 | 16.57 | 15.39 | 15.45 | 343,135 | -1.03(-6.22%) |
Jun 28, 2022 | 16.78 | 17.30 | 16.39 | 16.48 | 541,320 | -0.24(-1.45%) |
Jun 27, 2022 | 15.80 | 16.75 | 15.80 | 16.72 | 561,331 | +1.09(+6.98%) |
Jun 24, 2022 | 15.96 | 16.81 | 15.63 | 15.63 | 2,216,137 | -0.07(-0.48%) |
Jun 23, 2022 | 16.07 | 16.50 | 15.66 | 15.70 | 512,658 | -0.42(-2.60%) |
Jun 22, 2022 | 16.07 | 16.48 | 15.90 | 16.12 | 482,420 | -0.34(-2.04%) |
Jun 21, 2022 | 17.04 | 17.04 | 16.29 | 16.46 | 331,136 | -0.11(-0.67%) |
Jun 17, 2022 | 15.80 | 16.82 | 15.80 | 16.57 | 404,468 | +0.44(+2.72%) |
Jun 16, 2022 | 16.18 | 16.62 | 15.93 | 16.13 | 340,592 | -0.75(-4.42%) |
Jun 15, 2022 | 16.40 | 17.05 | 16.24 | 16.88 | 325,982 | +0.68(+4.20%) |
Jun 14, 2022 | 16.17 | 16.49 | 15.89 | 16.20 | 307,798 | -0.04(-0.23%) |
Jun 13, 2022 | 16.54 | 17.30 | 15.89 | 16.23 | 392,343 | -0.77(-4.55%) |
Jun 10, 2022 | 17.28 | 17.83 | 16.67 | 17.01 | 200,219 | -0.59(-3.34%) |
Jun 09, 2022 | 17.92 | 18.22 | 17.34 | 17.59 | 221,318 | -0.63(-3.48%) |
Jun 08, 2022 | 17.87 | 18.58 | 17.63 | 18.23 | 285,102 | +0.31(+1.72%) |
Jun 07, 2022 | 17.46 | 18.05 | 17.33 | 17.92 | 254,243 | +0.06(+0.31%) |
Jun 06, 2022 | 18.48 | 18.62 | 17.62 | 17.86 | 428,634 | -0.25(-1.39%) |
Jun 03, 2022 | 18.45 | 18.78 | 17.89 | 18.12 | 244,860 | -0.75(-3.95%) |
Jun 02, 2022 | 18.54 | 19.10 | 18.41 | 18.86 | 297,305 | +0.32(+1.71%) |
Jun 01, 2022 | 19.26 | 19.69 | 18.51 | 18.54 | 219,668 | -0.46(-2.40%) |
May 31, 2022 | 18.34 | 19.26 | 18.26 | 19.00 | 417,842 | +0.37(+2.00%) |
May 27, 2022 | 17.78 | 19.19 | 17.78 | 18.63 | 522,887 | +0.81(+4.55%) |
May 26, 2022 | 17.53 | 18.50 | 16.66 | 17.82 | 1,081,448 | +2.27(+14.63%) |
May 25, 2022 | 14.49 | 16.00 | 14.49 | 15.54 | 490,761 | +0.89(+6.04%) |
May 24, 2022 | 16.25 | 16.38 | 14.47 | 14.66 | 717,104 | -1.92(-11.58%) |
May 23, 2022 | 17.60 | 17.67 | 16.54 | 16.58 | 402,868 | -0.89(-5.12%) |
May 20, 2022 | 17.52 | 17.69 | 16.94 | 17.47 | 598,114 | +0.16(+0.91%) |
May 19, 2022 | 16.91 | 17.92 | 16.49 | 17.31 | 338,195 | +0.09(+0.54%) |
May 18, 2022 | 17.82 | 17.82 | 16.75 | 17.22 | 387,024 | -1.06(-5.81%) |
May 17, 2022 | 17.80 | 18.39 | 17.77 | 18.28 | 272,804 | +0.96(+5.54%) |
May 16, 2022 | 17.36 | 17.98 | 17.09 | 17.32 | 184,862 | -0.21(-1.17%) |
May 13, 2022 | 17.02 | 17.92 | 16.97 | 17.53 | 199,799 | +0.76(+4.56%) |
May 12, 2022 | 15.57 | 17.13 | 15.57 | 16.76 | 281,506 | +0.92(+5.82%) |
May 11, 2022 | 16.39 | 16.74 | 15.67 | 15.84 | 303,892 | -0.41(-2.52%) |
May 10, 2022 | 16.80 | 16.98 | 15.94 | 16.25 | 226,976 | -0.09(-0.57%) |
May 09, 2022 | 17.77 | 17.86 | 16.21 | 16.34 | 250,779 | -1.84(-10.10%) |
May 06, 2022 | 18.18 | 18.59 | 17.50 | 18.18 | 202,452 | -0.16(-0.86%) |
May 05, 2022 | 18.62 | 18.66 | 17.82 | 18.34 | 243,321 | -0.44(-2.33%) |
May 04, 2022 | 18.31 | 18.82 | 17.86 | 18.78 | 327,261 | +0.43(+2.34%) |
May 03, 2022 | 18.01 | 18.45 | 17.83 | 18.35 | 215,371 | +0.29(+1.60%) |