Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.00 | 16.30 | 15.50 | 15.88 | 370,849 | -0.32(-1.98%) |
Apr 27, 2023 | 15.93 | 16.26 | 15.45 | 16.20 | 414,958 | +0.54(+3.45%) |
Apr 26, 2023 | 15.39 | 16.13 | 15.37 | 15.66 | 390,075 | +0.57(+3.78%) |
Apr 25, 2023 | 15.85 | 15.87 | 14.92 | 15.09 | 479,326 | -0.88(-5.51%) |
Apr 24, 2023 | 16.64 | 16.98 | 15.96 | 15.97 | 426,580 | -0.63(-3.80%) |
Apr 21, 2023 | 16.89 | 17.14 | 16.25 | 16.60 | 559,741 | -0.24(-1.43%) |
Apr 20, 2023 | 16.76 | 17.10 | 16.76 | 16.84 | 484,379 | -0.25(-1.46%) |
Apr 19, 2023 | 17.00 | 17.59 | 16.66 | 17.09 | 602,356 | -0.20(-1.16%) |
Apr 18, 2023 | 17.02 | 17.62 | 16.52 | 17.29 | 1,043,586 | +0.83(+5.04%) |
Apr 17, 2023 | 15.65 | 16.82 | 15.35 | 16.46 | 1,441,067 | +0.82(+5.24%) |
Apr 14, 2023 | 14.47 | 15.76 | 14.22 | 15.64 | 876,160 | +1.17(+8.09%) |
Apr 13, 2023 | 14.01 | 14.52 | 13.93 | 14.47 | 373,087 | +0.74(+5.39%) |
Apr 12, 2023 | 14.46 | 14.60 | 13.73 | 13.73 | 330,491 | -0.43(-3.04%) |
Apr 11, 2023 | 14.48 | 14.65 | 13.89 | 14.16 | 400,733 | -0.34(-2.34%) |
Apr 10, 2023 | 14.36 | 14.84 | 14.20 | 14.50 | 361,600 | -0.11(-0.75%) |
Apr 06, 2023 | 14.28 | 14.71 | 13.78 | 14.61 | 535,213 | +0.33(+2.31%) |
Apr 05, 2023 | 15.26 | 15.51 | 14.11 | 14.28 | 1,162,908 | -0.42(-2.86%) |
Apr 04, 2023 | 14.12 | 15.12 | 13.99 | 14.70 | 1,149,302 | +0.62(+4.40%) |
Apr 03, 2023 | 14.04 | 14.11 | 13.50 | 14.08 | 515,506 | -0.11(-0.78%) |
Mar 31, 2023 | 13.11 | 14.23 | 13.11 | 14.19 | 1,017,125 | +1.16(+8.90%) |
Mar 30, 2023 | 12.96 | 13.19 | 12.80 | 13.03 | 470,695 | +0.35(+2.76%) |
Mar 29, 2023 | 12.60 | 12.78 | 12.43 | 12.68 | 354,147 | +0.33(+2.67%) |
Mar 28, 2023 | 12.19 | 12.47 | 11.91 | 12.35 | 329,828 | +0.11(+0.90%) |
Mar 27, 2023 | 12.06 | 12.29 | 11.86 | 12.24 | 374,498 | +0.24(+2.00%) |
Mar 24, 2023 | 11.76 | 12.08 | 11.69 | 12.00 | 477,705 | +0.12(+1.01%) |
Mar 23, 2023 | 11.88 | 12.57 | 11.69 | 11.88 | 480,605 | +0.18(+1.54%) |
Mar 22, 2023 | 12.44 | 12.53 | 11.70 | 11.70 | 580,703 | -0.74(-5.95%) |
Mar 21, 2023 | 12.12 | 12.54 | 11.80 | 12.44 | 892,079 | +0.28(+2.30%) |
Mar 20, 2023 | 12.34 | 12.36 | 11.88 | 12.16 | 576,807 | -0.07(-0.57%) |
Mar 17, 2023 | 12.16 | 12.34 | 11.86 | 12.23 | 1,690,311 | -0.08(-0.65%) |
Mar 16, 2023 | 12.27 | 12.42 | 11.88 | 12.31 | 462,672 | +0.04(+0.33%) |
Mar 15, 2023 | 11.87 | 12.38 | 11.77 | 12.27 | 692,877 | +0.26(+2.16%) |
Mar 14, 2023 | 12.08 | 12.28 | 11.77 | 12.01 | 833,588 | +0.22(+1.87%) |
Mar 13, 2023 | 12.01 | 12.33 | 11.59 | 11.79 | 1,067,816 | -0.57(-4.61%) |
Mar 10, 2023 | 13.53 | 13.53 | 12.33 | 12.36 | 1,124,872 | -1.17(-8.65%) |
Mar 09, 2023 | 13.25 | 14.28 | 13.16 | 13.53 | 1,217,685 | +0.15(+1.12%) |
Mar 08, 2023 | 13.20 | 14.01 | 13.05 | 13.38 | 1,131,240 | +0.12(+0.90%) |
Mar 07, 2023 | 12.41 | 14.38 | 12.00 | 13.26 | 3,079,127 | -3.19(-19.39%) |
Mar 06, 2023 | 16.00 | 17.10 | 15.69 | 16.45 | 1,699,835 | +0.60(+3.79%) |
Mar 03, 2023 | 15.74 | 16.42 | 15.60 | 15.85 | 411,416 | +0.47(+3.06%) |
Mar 02, 2023 | 14.59 | 15.41 | 14.27 | 15.38 | 423,172 | +0.64(+4.34%) |
Mar 01, 2023 | 15.32 | 15.46 | 14.63 | 14.74 | 437,308 | -0.63(-4.10%) |
Feb 28, 2023 | 15.11 | 15.54 | 15.11 | 15.37 | 518,327 | +0.25(+1.65%) |
Feb 27, 2023 | 15.14 | 15.19 | 14.79 | 15.12 | 313,765 | +0.25(+1.68%) |
Feb 24, 2023 | 14.91 | 15.12 | 14.70 | 14.87 | 337,902 | -0.55(-3.57%) |
Feb 23, 2023 | 15.56 | 15.62 | 14.74 | 15.42 | 287,580 | +0.21(+1.38%) |
Feb 22, 2023 | 15.22 | 15.50 | 14.98 | 15.21 | 346,280 | +0.16(+1.06%) |
Feb 21, 2023 | 14.75 | 15.19 | 14.70 | 15.05 | 408,329 | -0.12(-0.79%) |
Feb 17, 2023 | 15.27 | 15.34 | 14.50 | 15.17 | 1,147,430 | -0.52(-3.31%) |
Feb 16, 2023 | 17.35 | 17.70 | 15.68 | 15.69 | 695,066 | -2.08(-11.71%) |
Feb 15, 2023 | 15.72 | 17.84 | 15.66 | 17.77 | 2,059,122 | +1.82(+11.41%) |
Feb 14, 2023 | 15.55 | 16.79 | 15.28 | 15.95 | 713,890 | +0.29(+1.85%) |
Feb 13, 2023 | 14.53 | 16.26 | 14.29 | 15.66 | 1,029,798 | +1.22(+8.45%) |
Feb 10, 2023 | 14.23 | 14.69 | 14.07 | 14.44 | 461,819 | -0.06(-0.41%) |
Feb 09, 2023 | 15.93 | 15.93 | 14.50 | 14.50 | 458,068 | -1.04(-6.69%) |
Feb 08, 2023 | 15.91 | 16.39 | 15.39 | 15.54 | 330,802 | -0.37(-2.33%) |
Feb 07, 2023 | 15.84 | 15.95 | 14.92 | 15.91 | 575,648 | +0.03(+0.19%) |
Feb 06, 2023 | 16.47 | 17.11 | 15.86 | 15.88 | 684,247 | -0.93(-5.53%) |
Feb 03, 2023 | 17.71 | 17.81 | 16.25 | 16.81 | 1,003,024 | -1.87(-10.01%) |
Feb 02, 2023 | 18.00 | 19.09 | 17.76 | 18.68 | 1,626,891 | +1.19(+6.80%) |
Feb 01, 2023 | 15.60 | 17.68 | 15.34 | 17.49 | 2,497,681 | +1.98(+12.77%) |
Jan 31, 2023 | 14.74 | 15.65 | 14.31 | 15.51 | 990,172 | +0.82(+5.58%) |
Jan 30, 2023 | 14.62 | 15.01 | 14.41 | 14.69 | 548,080 | -0.23(-1.54%) |
Jan 27, 2023 | 14.26 | 15.15 | 14.22 | 14.92 | 656,530 | +0.62(+4.34%) |
Jan 26, 2023 | 14.00 | 14.84 | 13.40 | 14.30 | 1,365,859 | +0.63(+4.61%) |
Jan 25, 2023 | 12.59 | 13.80 | 12.32 | 13.67 | 1,145,465 | +0.66(+5.07%) |
Jan 24, 2023 | 13.12 | 13.41 | 12.70 | 13.01 | 429,398 | -0.24(-1.81%) |
Jan 23, 2023 | 12.44 | 13.31 | 12.25 | 13.25 | 584,116 | +0.92(+7.46%) |
Jan 20, 2023 | 12.23 | 12.44 | 11.35 | 12.33 | 968,622 | -0.54(-4.20%) |
Jan 19, 2023 | 13.37 | 13.97 | 12.73 | 12.87 | 379,146 | -0.70(-5.16%) |
Jan 18, 2023 | 14.53 | 14.98 | 13.56 | 13.57 | 379,651 | -0.71(-4.97%) |
Jan 17, 2023 | 14.13 | 14.40 | 13.77 | 14.28 | 221,184 | +0.07(+0.49%) |
Jan 13, 2023 | 13.82 | 14.64 | 13.64 | 14.21 | 320,069 | +0.16(+1.14%) |
Jan 12, 2023 | 12.94 | 14.10 | 12.53 | 14.05 | 482,966 | +1.23(+9.59%) |
Jan 11, 2023 | 12.85 | 13.02 | 12.36 | 12.82 | 388,820 | +0.09(+0.71%) |
Jan 10, 2023 | 12.76 | 13.09 | 12.44 | 12.73 | 446,536 | -0.05(-0.39%) |
Jan 09, 2023 | 12.75 | 13.42 | 12.67 | 12.78 | 458,576 | +0.32(+2.57%) |
Jan 06, 2023 | 12.87 | 12.87 | 12.07 | 12.46 | 673,545 | -0.33(-2.58%) |
Jan 05, 2023 | 14.00 | 14.43 | 12.71 | 12.79 | 418,960 | -1.41(-9.93%) |
Jan 04, 2023 | 14.28 | 14.46 | 13.78 | 14.20 | 276,017 | +0.20(+1.43%) |
Jan 03, 2023 | 14.63 | 15.13 | 13.78 | 14.00 | 284,611 | -0.24(-1.69%) |
Dec 30, 2022 | 13.96 | 14.47 | 13.71 | 14.24 | 256,911 | -0.11(-0.77%) |
Dec 29, 2022 | 12.95 | 14.41 | 12.84 | 14.35 | 451,041 | +1.60(+12.55%) |
Dec 28, 2022 | 12.20 | 12.76 | 12.10 | 12.75 | 483,718 | +0.50(+4.08%) |
Dec 27, 2022 | 13.11 | 13.15 | 12.23 | 12.25 | 465,049 | -0.98(-7.41%) |
Dec 23, 2022 | 13.99 | 13.99 | 12.72 | 13.23 | 664,235 | -0.86(-6.10%) |
Dec 22, 2022 | 14.28 | 14.35 | 13.68 | 14.09 | 396,489 | -0.52(-3.56%) |
Dec 21, 2022 | 14.50 | 14.94 | 13.84 | 14.61 | 531,978 | +0.06(+0.41%) |
Dec 20, 2022 | 14.20 | 14.74 | 14.11 | 14.55 | 510,531 | +0.11(+0.76%) |
Dec 19, 2022 | 16.54 | 16.63 | 14.39 | 14.44 | 562,560 | -2.11(-12.75%) |
Dec 16, 2022 | 15.77 | 16.60 | 15.55 | 16.55 | 2,177,495 | +0.54(+3.37%) |
Dec 15, 2022 | 16.03 | 16.19 | 15.30 | 16.01 | 538,532 | -0.60(-3.61%) |
Dec 14, 2022 | 15.90 | 17.06 | 15.68 | 16.61 | 875,734 | +0.67(+4.20%) |
Dec 13, 2022 | 16.45 | 16.59 | 15.28 | 15.94 | 721,094 | +0.68(+4.46%) |
Dec 12, 2022 | 17.20 | 17.20 | 15.20 | 15.26 | 909,569 | -2.30(-13.10%) |
Dec 09, 2022 | 14.92 | 18.12 | 14.92 | 17.56 | 997,074 | +2.67(+17.93%) |
Dec 08, 2022 | 14.70 | 15.38 | 14.38 | 14.89 | 1,036,430 | +0.36(+2.48%) |
Dec 07, 2022 | 14.81 | 15.02 | 14.16 | 14.53 | 389,103 | -0.37(-2.48%) |
Dec 06, 2022 | 14.69 | 15.21 | 14.41 | 14.90 | 399,576 | +0.28(+1.92%) |
Dec 05, 2022 | 15.27 | 15.27 | 14.37 | 14.62 | 376,644 | -0.60(-3.94%) |
Dec 02, 2022 | 14.36 | 15.29 | 14.25 | 15.22 | 275,900 | +0.38(+2.56%) |
Dec 01, 2022 | 14.32 | 15.17 | 14.28 | 14.84 | 415,521 | +0.54(+3.78%) |
Nov 30, 2022 | 13.52 | 14.30 | 13.11 | 14.30 | 501,601 | +0.89(+6.64%) |
Nov 29, 2022 | 13.20 | 13.54 | 12.83 | 13.41 | 389,131 | +0.12(+0.90%) |
Nov 28, 2022 | 13.20 | 13.59 | 13.10 | 13.29 | 387,230 | +0.01(+0.08%) |
Nov 25, 2022 | 13.86 | 13.86 | 13.25 | 13.28 | 159,871 | -0.69(-4.94%) |
Nov 23, 2022 | 13.04 | 14.05 | 12.89 | 13.97 | 249,738 | +0.91(+6.97%) |
Nov 22, 2022 | 13.33 | 13.33 | 12.44 | 13.06 | 389,846 | -0.28(-2.10%) |
Nov 21, 2022 | 13.45 | 13.69 | 13.15 | 13.34 | 408,180 | -0.25(-1.84%) |
Nov 18, 2022 | 14.09 | 14.24 | 13.34 | 13.59 | 292,501 | -0.06(-0.44%) |
Nov 17, 2022 | 13.54 | 13.88 | 13.15 | 13.65 | 341,741 | -0.41(-2.92%) |
Nov 16, 2022 | 15.20 | 15.20 | 14.00 | 14.06 | 394,716 | -1.50(-9.64%) |
Nov 15, 2022 | 15.70 | 16.42 | 15.21 | 15.56 | 420,504 | +0.46(+3.05%) |
Nov 14, 2022 | 15.96 | 16.21 | 15.09 | 15.10 | 319,849 | -1.08(-6.67%) |
Nov 11, 2022 | 14.58 | 16.24 | 14.14 | 16.18 | 805,863 | +1.58(+10.82%) |
Nov 10, 2022 | 14.15 | 14.96 | 14.15 | 14.60 | 692,962 | +1.45(+11.03%) |
Nov 09, 2022 | 13.65 | 13.78 | 12.97 | 13.15 | 333,363 | -0.68(-4.92%) |
Nov 08, 2022 | 14.66 | 14.78 | 13.65 | 13.83 | 479,508 | -0.58(-4.02%) |
Nov 07, 2022 | 15.42 | 15.42 | 14.14 | 14.41 | 348,769 | -0.77(-5.07%) |
Nov 04, 2022 | 16.47 | 16.63 | 14.41 | 15.18 | 438,671 | -1.11(-6.81%) |
Nov 03, 2022 | 16.12 | 16.97 | 15.83 | 16.29 | 322,638 | -0.02(-0.12%) |
Nov 02, 2022 | 17.40 | 17.71 | 16.11 | 16.31 | 643,431 | -1.00(-5.78%) |
Nov 01, 2022 | 18.18 | 18.38 | 17.23 | 17.31 | 300,883 | -0.36(-2.04%) |
Oct 31, 2022 | 17.95 | 18.35 | 17.48 | 17.67 | 424,704 | -0.53(-2.91%) |
Oct 28, 2022 | 18.47 | 18.74 | 17.95 | 18.20 | 254,860 | -0.27(-1.46%) |
Oct 27, 2022 | 18.30 | 19.16 | 18.30 | 18.47 | 235,327 | +0.17(+0.93%) |
Oct 26, 2022 | 18.76 | 20.18 | 18.27 | 18.30 | 547,424 | -0.86(-4.49%) |
Oct 25, 2022 | 17.79 | 19.18 | 17.42 | 19.16 | 598,593 | +1.77(+10.18%) |
Oct 24, 2022 | 18.11 | 18.11 | 16.74 | 17.39 | 438,789 | -0.57(-3.17%) |
Oct 21, 2022 | 17.09 | 18.04 | 16.51 | 17.96 | 373,231 | +0.86(+5.03%) |
Oct 20, 2022 | 16.74 | 17.95 | 16.70 | 17.10 | 299,280 | +0.40(+2.40%) |
Oct 19, 2022 | 16.79 | 17.10 | 16.37 | 16.70 | 289,789 | -0.33(-1.94%) |
Oct 18, 2022 | 16.84 | 17.41 | 16.42 | 17.03 | 380,317 | +1.25(+7.92%) |
Oct 17, 2022 | 14.91 | 16.25 | 14.85 | 15.78 | 592,373 | +1.60(+11.28%) |
Oct 14, 2022 | 15.14 | 15.20 | 14.04 | 14.18 | 509,195 | -0.61(-4.12%) |
Oct 13, 2022 | 14.39 | 15.09 | 14.00 | 14.79 | 724,629 | -0.41(-2.70%) |
Oct 12, 2022 | 15.65 | 15.76 | 14.86 | 15.20 | 455,197 | -0.39(-2.50%) |
Oct 11, 2022 | 15.34 | 15.92 | 14.63 | 15.59 | 561,411 | +0.15(+0.97%) |
Oct 10, 2022 | 17.44 | 17.44 | 15.39 | 15.44 | 484,590 | -1.99(-11.42%) |
Oct 07, 2022 | 18.38 | 18.52 | 17.41 | 17.43 | 406,339 | -1.61(-8.46%) |
Oct 06, 2022 | 19.41 | 19.94 | 18.91 | 19.04 | 339,597 | -0.54(-2.76%) |
Oct 05, 2022 | 18.13 | 19.76 | 18.13 | 19.58 | 378,713 | +0.60(+3.16%) |
Oct 04, 2022 | 18.62 | 19.55 | 18.62 | 18.98 | 547,987 | +0.98(+5.44%) |
Oct 03, 2022 | 18.36 | 18.57 | 17.47 | 18.00 | 343,796 | +0.01(+0.06%) |
Sep 30, 2022 | 18.66 | 19.04 | 17.96 | 17.99 | 333,626 | -0.69(-3.69%) |
Sep 29, 2022 | 18.36 | 18.71 | 17.92 | 18.68 | 329,434 | -0.21(-1.11%) |
Sep 28, 2022 | 18.26 | 18.98 | 17.95 | 18.89 | 417,908 | +0.83(+4.60%) |
Sep 27, 2022 | 17.11 | 18.31 | 17.11 | 18.06 | 540,113 | +1.42(+8.53%) |
Sep 26, 2022 | 16.65 | 17.29 | 16.62 | 16.64 | 566,678 | -0.16(-0.95%) |
Sep 23, 2022 | 16.79 | 17.40 | 16.41 | 16.80 | 460,784 | -0.35(-2.04%) |
Sep 22, 2022 | 17.63 | 17.89 | 16.77 | 17.15 | 473,896 | -0.83(-4.62%) |
Sep 21, 2022 | 18.52 | 19.02 | 17.97 | 17.98 | 571,590 | -0.49(-2.65%) |
Sep 20, 2022 | 19.16 | 19.44 | 18.45 | 18.47 | 378,642 | -1.15(-5.86%) |
Sep 19, 2022 | 19.05 | 19.69 | 18.80 | 19.62 | 423,497 | +0.13(+0.67%) |
Sep 16, 2022 | 20.45 | 20.78 | 19.17 | 19.49 | 1,733,425 | -1.55(-7.37%) |
Sep 15, 2022 | 21.01 | 22.13 | 20.86 | 21.04 | 496,714 | -0.39(-1.82%) |
Sep 14, 2022 | 20.99 | 21.47 | 20.36 | 21.43 | 664,633 | +0.44(+2.10%) |
Sep 13, 2022 | 20.41 | 21.38 | 20.35 | 20.99 | 534,277 | -0.90(-4.11%) |
Sep 12, 2022 | 22.03 | 22.79 | 21.75 | 21.89 | 755,464 | +0.19(+0.88%) |
Sep 09, 2022 | 21.13 | 21.76 | 20.89 | 21.70 | 655,749 | +0.98(+4.73%) |
Sep 08, 2022 | 19.76 | 20.82 | 19.76 | 20.72 | 423,387 | +0.34(+1.67%) |
Sep 07, 2022 | 19.02 | 20.77 | 18.90 | 20.38 | 650,138 | +1.25(+6.53%) |
Sep 06, 2022 | 18.66 | 19.47 | 18.37 | 19.13 | 621,214 | +0.44(+2.35%) |
Sep 02, 2022 | 19.88 | 19.88 | 18.30 | 18.69 | 562,333 | -0.40(-2.10%) |
Sep 01, 2022 | 18.71 | 19.33 | 18.17 | 19.09 | 810,745 | -0.17(-0.88%) |
Aug 31, 2022 | 20.51 | 21.02 | 19.22 | 19.26 | 996,915 | -1.03(-5.08%) |
Aug 30, 2022 | 20.95 | 21.35 | 19.95 | 20.29 | 709,821 | -0.45(-2.17%) |
Aug 29, 2022 | 20.25 | 21.49 | 20.05 | 20.74 | 936,166 | +0.05(+0.24%) |
Aug 26, 2022 | 24.00 | 24.72 | 19.80 | 20.69 | 4,328,567 | -7.98(-27.83%) |
Aug 25, 2022 | 28.21 | 28.94 | 27.74 | 28.67 | 1,002,800 | +0.65(+2.32%) |
Aug 24, 2022 | 28.12 | 28.69 | 27.80 | 28.02 | 500,044 | +0.13(+0.47%) |
Aug 23, 2022 | 28.39 | 29.49 | 27.77 | 27.89 | 156,004 | -0.49(-1.73%) |
Aug 22, 2022 | 27.94 | 28.65 | 27.64 | 28.38 | 321,786 | -0.07(-0.25%) |
Aug 19, 2022 | 29.75 | 29.85 | 28.17 | 28.45 | 428,445 | -2.02(-6.63%) |
Aug 18, 2022 | 30.03 | 30.69 | 29.61 | 30.47 | 270,592 | +0.17(+0.56%) |
Aug 17, 2022 | 31.50 | 31.50 | 30.26 | 30.30 | 303,846 | -1.97(-6.10%) |
Aug 16, 2022 | 33.27 | 33.27 | 32.00 | 32.27 | 292,644 | -1.40(-4.16%) |
Aug 15, 2022 | 33.41 | 34.25 | 33.14 | 33.67 | 187,217 | -0.30(-0.88%) |
Aug 12, 2022 | 33.97 | 34.30 | 33.34 | 33.97 | 174,304 | +0.80(+2.41%) |
Aug 11, 2022 | 34.57 | 35.43 | 33.11 | 33.17 | 359,867 | -0.73(-2.15%) |
Aug 10, 2022 | 34.25 | 34.75 | 33.73 | 33.90 | 314,237 | +1.60(+4.95%) |
Aug 09, 2022 | 33.20 | 33.36 | 31.56 | 32.30 | 190,195 | -1.27(-3.78%) |
Aug 08, 2022 | 33.29 | 35.24 | 33.17 | 33.57 | 287,466 | +0.48(+1.45%) |
Aug 05, 2022 | 32.00 | 33.63 | 31.65 | 33.09 | 195,090 | +0.20(+0.61%) |
Aug 04, 2022 | 31.70 | 32.93 | 31.05 | 32.89 | 326,638 | +1.25(+3.95%) |
Aug 03, 2022 | 29.97 | 31.66 | 29.05 | 31.64 | 318,262 | +2.46(+8.43%) |
Aug 02, 2022 | 28.19 | 29.71 | 28.19 | 29.18 | 405,795 | +0.34(+1.18%) |
Aug 01, 2022 | 27.66 | 28.91 | 27.29 | 28.84 | 596,617 | +0.83(+2.96%) |
Jul 29, 2022 | 28.49 | 28.49 | 27.61 | 28.01 | 405,921 | -0.48(-1.68%) |
Jul 28, 2022 | 28.71 | 29.02 | 27.39 | 28.49 | 331,794 | -0.25(-0.87%) |
Jul 27, 2022 | 29.02 | 29.06 | 27.81 | 28.74 | 602,041 | +0.89(+3.20%) |
Jul 26, 2022 | 29.56 | 29.56 | 27.64 | 27.85 | 386,082 | -2.08(-6.95%) |
Jul 25, 2022 | 30.58 | 30.58 | 29.40 | 29.93 | 171,034 | -0.78(-2.54%) |
Jul 22, 2022 | 33.37 | 33.37 | 30.46 | 30.71 | 384,860 | -2.67(-8.00%) |
Jul 21, 2022 | 31.55 | 33.41 | 31.04 | 33.38 | 446,296 | +1.73(+5.47%) |
Jul 20, 2022 | 30.10 | 31.84 | 29.62 | 31.65 | 525,051 | +1.87(+6.28%) |
Jul 19, 2022 | 30.16 | 30.25 | 29.19 | 29.78 | 229,216 | +0.30(+1.02%) |
Jul 18, 2022 | 30.74 | 31.39 | 29.40 | 29.48 | 183,805 | -0.58(-1.93%) |
Jul 15, 2022 | 30.44 | 31.24 | 29.48 | 30.06 | 217,899 | +0.52(+1.76%) |
Jul 14, 2022 | 30.18 | 30.18 | 28.42 | 29.54 | 199,282 | -1.10(-3.59%) |
Jul 13, 2022 | 29.32 | 31.54 | 28.34 | 30.64 | 237,455 | +0.39(+1.29%) |
Jul 12, 2022 | 31.31 | 32.10 | 29.63 | 30.25 | 468,266 | -0.83(-2.67%) |
Jul 11, 2022 | 31.66 | 32.08 | 29.89 | 31.08 | 360,832 | -1.10(-3.42%) |
Jul 08, 2022 | 30.70 | 32.68 | 30.33 | 32.18 | 270,131 | +0.61(+1.93%) |
Jul 07, 2022 | 30.03 | 31.65 | 29.68 | 31.57 | 216,046 | +1.66(+5.55%) |
Jul 06, 2022 | 29.81 | 30.63 | 28.72 | 29.91 | 322,512 | +0.09(+0.30%) |
Jul 05, 2022 | 27.33 | 29.98 | 26.91 | 29.82 | 306,480 | +1.78(+6.35%) |
Jul 01, 2022 | 27.69 | 29.14 | 27.08 | 28.04 | 380,765 | +0.24(+0.86%) |
Jun 30, 2022 | 29.55 | 29.55 | 27.13 | 27.80 | 571,064 | -2.29(-7.61%) |
Jun 29, 2022 | 30.00 | 30.60 | 27.31 | 30.09 | 307,924 | +0.07(+0.23%) |
Jun 28, 2022 | 31.17 | 32.00 | 29.20 | 30.02 | 349,911 | -0.95(-3.07%) |
Jun 27, 2022 | 33.32 | 33.77 | 30.86 | 30.97 | 372,636 | -2.27(-6.83%) |
Jun 24, 2022 | 31.21 | 33.31 | 31.21 | 33.24 | 1,051,750 | +2.38(+7.71%) |
Jun 23, 2022 | 27.75 | 31.27 | 27.33 | 30.86 | 583,058 | +3.53(+12.92%) |
Jun 22, 2022 | 26.00 | 27.57 | 25.50 | 27.33 | 656,027 | +0.68(+2.55%) |
Jun 21, 2022 | 26.68 | 27.71 | 26.10 | 26.65 | 456,834 | +0.60(+2.30%) |
Jun 17, 2022 | 23.88 | 26.43 | 23.88 | 26.05 | 1,061,269 | +2.27(+9.55%) |
Jun 16, 2022 | 23.97 | 24.39 | 23.01 | 23.78 | 350,694 | -1.23(-4.92%) |
Jun 15, 2022 | 24.38 | 25.63 | 23.78 | 25.01 | 502,232 | +1.21(+5.08%) |
Jun 14, 2022 | 24.73 | 25.79 | 23.62 | 23.80 | 502,289 | -0.93(-3.76%) |
Jun 13, 2022 | 26.31 | 27.02 | 24.62 | 24.73 | 755,635 | -2.99(-10.79%) |
Jun 10, 2022 | 29.70 | 29.83 | 27.33 | 27.72 | 368,025 | -2.96(-9.65%) |
Jun 09, 2022 | 31.86 | 32.02 | 30.56 | 30.68 | 309,733 | -1.64(-5.07%) |
Jun 08, 2022 | 31.69 | 33.23 | 31.69 | 32.32 | 426,426 | +0.32(+1.00%) |
Jun 07, 2022 | 31.51 | 32.66 | 31.01 | 32.00 | 554,073 | -0.25(-0.78%) |
Jun 06, 2022 | 33.85 | 34.32 | 31.76 | 32.25 | 387,631 | -0.67(-2.04%) |
Jun 03, 2022 | 33.87 | 34.39 | 32.57 | 32.92 | 203,637 | -1.74(-5.02%) |
Jun 02, 2022 | 31.53 | 35.03 | 31.48 | 34.66 | 267,217 | +2.82(+8.86%) |
Jun 01, 2022 | 32.65 | 34.00 | 31.51 | 31.84 | 359,412 | -0.04(-0.13%) |
May 31, 2022 | 33.99 | 34.72 | 31.16 | 31.88 | 652,839 | -2.41(-7.03%) |
May 27, 2022 | 32.45 | 35.02 | 31.52 | 34.29 | 805,632 | +4.15(+13.77%) |
May 26, 2022 | 29.37 | 31.10 | 29.00 | 30.14 | 393,573 | +0.42(+1.41%) |
May 25, 2022 | 27.98 | 30.21 | 27.44 | 29.72 | 454,716 | +1.69(+6.03%) |
May 24, 2022 | 29.64 | 29.64 | 27.27 | 28.03 | 277,462 | -2.41(-7.92%) |
May 23, 2022 | 30.96 | 31.38 | 29.53 | 30.44 | 210,106 | -0.55(-1.77%) |
May 20, 2022 | 31.40 | 31.48 | 28.88 | 30.99 | 361,735 | +0.60(+1.97%) |
May 19, 2022 | 30.32 | 31.81 | 30.07 | 30.39 | 477,069 | -0.12(-0.39%) |
May 18, 2022 | 32.21 | 32.97 | 29.94 | 30.51 | 283,241 | -2.49(-7.55%) |
May 17, 2022 | 33.63 | 34.50 | 30.99 | 33.00 | 307,445 | +0.74(+2.29%) |
May 16, 2022 | 34.58 | 35.02 | 32.18 | 32.26 | 246,175 | -2.84(-8.09%) |
May 13, 2022 | 33.03 | 36.28 | 32.74 | 35.10 | 363,771 | +3.38(+10.66%) |
May 12, 2022 | 29.51 | 32.99 | 28.79 | 31.72 | 570,472 | +1.22(+4.00%) |
May 11, 2022 | 31.33 | 33.30 | 30.11 | 30.50 | 409,479 | -1.64(-5.10%) |
May 10, 2022 | 33.22 | 34.44 | 30.99 | 32.14 | 676,701 | +0.43(+1.36%) |
May 09, 2022 | 35.38 | 36.86 | 31.44 | 31.71 | 657,466 | -5.18(-14.04%) |
May 06, 2022 | 40.09 | 40.09 | 35.77 | 36.89 | 453,189 | -3.60(-8.89%) |
May 05, 2022 | 43.05 | 43.05 | 39.60 | 40.49 | 248,797 | -3.71(-8.39%) |
May 04, 2022 | 42.37 | 44.56 | 39.54 | 44.20 | 272,139 | +2.17(+5.16%) |
May 03, 2022 | 43.31 | 44.02 | 41.56 | 42.03 | 166,865 | -1.37(-3.16%) |