Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.08 | 37.88 | 36.91 | 37.44 | 405,646 | +0.34(+0.92%) |
Apr 27, 2023 | 36.70 | 37.22 | 36.09 | 37.09 | 396,359 | +0.31(+0.83%) |
Apr 26, 2023 | 37.93 | 38.09 | 36.37 | 36.79 | 364,615 | -1.14(-3.00%) |
Apr 25, 2023 | 38.95 | 38.95 | 37.41 | 37.93 | 478,066 | -1.30(-3.32%) |
Apr 24, 2023 | 37.07 | 40.41 | 36.97 | 39.23 | 875,036 | +2.76(+7.55%) |
Apr 21, 2023 | 37.22 | 37.37 | 36.10 | 36.47 | 477,776 | -1.29(-3.40%) |
Apr 20, 2023 | 39.68 | 39.93 | 37.58 | 37.76 | 409,304 | -2.41(-6.01%) |
Apr 19, 2023 | 40.93 | 40.93 | 38.85 | 40.17 | 633,871 | -1.46(-3.51%) |
Apr 18, 2023 | 40.03 | 41.70 | 39.50 | 41.63 | 672,239 | +1.66(+4.16%) |
Apr 17, 2023 | 37.81 | 40.31 | 37.71 | 39.97 | 876,630 | +2.63(+7.03%) |
Apr 14, 2023 | 37.84 | 38.01 | 36.82 | 37.34 | 388,228 | -0.40(-1.05%) |
Apr 13, 2023 | 37.76 | 39.27 | 37.55 | 37.74 | 422,193 | +0.43(+1.16%) |
Apr 12, 2023 | 36.60 | 37.51 | 36.39 | 37.31 | 469,875 | +1.03(+2.83%) |
Apr 11, 2023 | 36.15 | 36.87 | 36.13 | 36.28 | 297,587 | +0.09(+0.26%) |
Apr 10, 2023 | 35.87 | 36.98 | 35.78 | 36.19 | 278,958 | +0.33(+0.93%) |
Apr 06, 2023 | 37.25 | 37.56 | 35.84 | 35.85 | 337,761 | -1.33(-3.58%) |
Apr 05, 2023 | 35.73 | 37.46 | 35.09 | 37.19 | 504,292 | +1.23(+3.42%) |
Apr 04, 2023 | 36.16 | 36.52 | 35.23 | 35.96 | 711,634 | -0.01(-0.03%) |
Apr 03, 2023 | 38.47 | 38.66 | 34.91 | 35.97 | 1,518,098 | -3.73(-9.39%) |
Mar 31, 2023 | 39.35 | 39.92 | 39.15 | 39.69 | 620,590 | +0.54(+1.37%) |
Mar 30, 2023 | 40.22 | 40.22 | 38.15 | 39.15 | 414,844 | -0.87(-2.17%) |
Mar 29, 2023 | 40.42 | 41.19 | 39.71 | 40.02 | 330,829 | -0.40(-0.98%) |
Mar 28, 2023 | 40.70 | 41.36 | 40.34 | 40.42 | 304,349 | +0.02(+0.05%) |
Mar 27, 2023 | 40.47 | 40.83 | 39.40 | 40.40 | 269,559 | +0.28(+0.69%) |
Mar 24, 2023 | 39.38 | 40.65 | 38.98 | 40.13 | 369,564 | +0.07(+0.18%) |
Mar 23, 2023 | 42.02 | 42.99 | 39.63 | 40.05 | 757,549 | -1.57(-3.78%) |
Mar 22, 2023 | 40.26 | 42.92 | 39.77 | 41.62 | 688,744 | +1.20(+2.97%) |
Mar 21, 2023 | 40.80 | 41.30 | 39.81 | 40.42 | 661,365 | +1.56(+4.02%) |
Mar 20, 2023 | 38.24 | 39.76 | 38.19 | 38.86 | 483,689 | +1.01(+2.66%) |
Mar 17, 2023 | 38.49 | 39.64 | 37.61 | 37.85 | 766,188 | -0.59(-1.54%) |
Mar 16, 2023 | 38.83 | 39.28 | 37.74 | 38.44 | 459,287 | -0.77(-1.96%) |
Mar 15, 2023 | 39.75 | 40.00 | 37.95 | 39.21 | 899,674 | -2.02(-4.89%) |
Mar 14, 2023 | 40.33 | 42.35 | 40.22 | 41.23 | 477,443 | +1.20(+3.00%) |
Mar 13, 2023 | 39.97 | 41.03 | 38.11 | 40.02 | 654,522 | -1.25(-3.02%) |
Mar 10, 2023 | 41.72 | 43.04 | 41.26 | 41.27 | 588,963 | -0.33(-0.80%) |
Mar 09, 2023 | 43.94 | 44.42 | 41.50 | 41.60 | 511,183 | -2.15(-4.92%) |
Mar 08, 2023 | 43.91 | 44.29 | 42.80 | 43.76 | 523,193 | +0.04(+0.08%) |
Mar 07, 2023 | 42.41 | 44.05 | 41.47 | 43.72 | 882,738 | +1.28(+3.01%) |
Mar 06, 2023 | 43.50 | 43.56 | 42.22 | 42.45 | 577,269 | -1.52(-3.45%) |
Mar 03, 2023 | 44.05 | 44.30 | 43.04 | 43.96 | 573,812 | -0.06(-0.13%) |
Mar 02, 2023 | 42.61 | 44.15 | 41.96 | 44.02 | 615,722 | +0.96(+2.23%) |
Mar 01, 2023 | 42.45 | 43.93 | 42.14 | 43.06 | 778,804 | +1.31(+3.15%) |
Feb 28, 2023 | 40.80 | 42.10 | 40.45 | 41.74 | 794,364 | +1.11(+2.73%) |
Feb 27, 2023 | 40.24 | 41.12 | 39.77 | 40.63 | 1,009,090 | +0.58(+1.45%) |
Feb 24, 2023 | 38.96 | 41.09 | 38.55 | 40.05 | 1,074,952 | +0.92(+2.36%) |
Feb 23, 2023 | 36.83 | 39.79 | 36.24 | 39.13 | 1,737,634 | +4.59(+13.28%) |
Feb 22, 2023 | 34.78 | 35.20 | 33.97 | 34.54 | 419,569 | -0.29(-0.82%) |
Feb 21, 2023 | 34.84 | 35.83 | 34.40 | 34.83 | 395,379 | +0.06(+0.19%) |
Feb 17, 2023 | 35.84 | 35.98 | 34.62 | 34.76 | 439,725 | -0.94(-2.64%) |
Feb 16, 2023 | 35.50 | 36.05 | 34.47 | 35.71 | 776,476 | +0.01(+0.03%) |
Feb 15, 2023 | 34.57 | 35.90 | 33.97 | 35.70 | 405,238 | +0.91(+2.60%) |
Feb 14, 2023 | 34.27 | 35.30 | 33.52 | 34.79 | 535,496 | +0.18(+0.53%) |
Feb 13, 2023 | 33.19 | 34.93 | 32.95 | 34.61 | 706,190 | +1.41(+4.26%) |
Feb 10, 2023 | 33.70 | 34.12 | 32.56 | 33.19 | 414,347 | -0.51(-1.51%) |
Feb 09, 2023 | 32.19 | 33.97 | 32.13 | 33.70 | 719,271 | +1.89(+5.93%) |
Feb 08, 2023 | 32.10 | 32.29 | 31.31 | 31.81 | 332,736 | -0.07(-0.23%) |
Feb 07, 2023 | 31.33 | 32.06 | 30.85 | 31.89 | 339,506 | +0.64(+2.04%) |
Feb 06, 2023 | 29.97 | 31.52 | 29.97 | 31.25 | 542,965 | +1.31(+4.39%) |
Feb 03, 2023 | 29.25 | 31.03 | 29.25 | 29.94 | 340,900 | +0.66(+2.24%) |
Feb 02, 2023 | 30.51 | 30.75 | 28.86 | 29.28 | 581,655 | -1.06(-3.50%) |
Feb 01, 2023 | 28.95 | 30.88 | 28.80 | 30.34 | 782,217 | +1.97(+6.94%) |
Jan 31, 2023 | 27.14 | 28.83 | 26.90 | 28.37 | 527,254 | +1.22(+4.49%) |
Jan 30, 2023 | 27.42 | 28.15 | 27.07 | 27.15 | 264,860 | -0.31(-1.14%) |
Jan 27, 2023 | 26.49 | 27.69 | 26.49 | 27.47 | 437,060 | +1.12(+4.25%) |
Jan 26, 2023 | 26.54 | 26.85 | 25.67 | 26.35 | 306,434 | +0.11(+0.42%) |
Jan 25, 2023 | 26.54 | 26.54 | 25.70 | 26.24 | 464,719 | -0.55(-2.07%) |
Jan 24, 2023 | 26.58 | 26.92 | 25.74 | 26.79 | 296,270 | +0.39(+1.47%) |
Jan 23, 2023 | 27.54 | 27.54 | 26.29 | 26.41 | 460,277 | -1.30(-4.70%) |
Jan 20, 2023 | 27.12 | 27.78 | 26.73 | 27.71 | 796,774 | +0.96(+3.59%) |
Jan 19, 2023 | 26.63 | 26.80 | 26.12 | 26.75 | 250,313 | +0.08(+0.31%) |
Jan 18, 2023 | 27.86 | 28.26 | 26.65 | 26.66 | 468,302 | -0.73(-2.67%) |
Jan 17, 2023 | 26.77 | 27.86 | 26.77 | 27.39 | 416,815 | +0.55(+2.07%) |
Jan 13, 2023 | 25.85 | 26.97 | 25.59 | 26.84 | 422,643 | +1.04(+4.01%) |
Jan 12, 2023 | 25.34 | 26.10 | 25.05 | 25.80 | 462,374 | +0.58(+2.31%) |
Jan 11, 2023 | 25.71 | 26.84 | 25.18 | 25.22 | 341,339 | -0.53(-2.05%) |
Jan 10, 2023 | 24.74 | 26.33 | 24.50 | 25.75 | 542,537 | +1.01(+4.07%) |
Jan 09, 2023 | 25.53 | 25.62 | 24.41 | 24.74 | 379,517 | -0.43(-1.73%) |
Jan 06, 2023 | 25.28 | 25.79 | 25.05 | 25.18 | 441,802 | -0.12(-0.47%) |
Jan 05, 2023 | 24.79 | 25.79 | 24.65 | 25.30 | 503,287 | +0.60(+2.43%) |
Jan 04, 2023 | 26.20 | 26.36 | 24.67 | 24.69 | 657,382 | -1.84(-6.93%) |
Jan 03, 2023 | 28.01 | 28.40 | 26.05 | 26.53 | 444,128 | -1.95(-6.85%) |
Dec 30, 2022 | 27.60 | 28.72 | 27.54 | 28.49 | 298,180 | +0.63(+2.26%) |
Dec 29, 2022 | 27.27 | 28.00 | 27.11 | 27.86 | 315,180 | +0.58(+2.14%) |
Dec 28, 2022 | 28.66 | 28.70 | 27.15 | 27.27 | 331,852 | -1.81(-6.23%) |
Dec 27, 2022 | 29.10 | 29.18 | 28.45 | 29.09 | 188,685 | -0.06(-0.22%) |
Dec 23, 2022 | 28.74 | 29.39 | 28.02 | 29.15 | 198,479 | +0.59(+2.07%) |
Dec 22, 2022 | 29.28 | 29.28 | 27.80 | 28.56 | 362,438 | -0.80(-2.74%) |
Dec 21, 2022 | 30.26 | 30.26 | 29.13 | 29.36 | 237,865 | -0.68(-2.28%) |
Dec 20, 2022 | 30.05 | 30.45 | 29.44 | 30.05 | 499,633 | +0.24(+0.81%) |
Dec 19, 2022 | 30.51 | 30.62 | 29.31 | 29.81 | 301,076 | -0.66(-2.15%) |
Dec 16, 2022 | 30.61 | 31.28 | 30.06 | 30.46 | 584,677 | -0.65(-2.08%) |
Dec 15, 2022 | 29.66 | 31.25 | 29.45 | 31.11 | 389,127 | +1.70(+5.78%) |
Dec 14, 2022 | 30.33 | 30.60 | 28.52 | 29.41 | 802,011 | -0.71(-2.36%) |
Dec 13, 2022 | 30.70 | 30.91 | 29.31 | 30.12 | 783,670 | -0.59(-1.93%) |
Dec 12, 2022 | 28.67 | 30.98 | 28.53 | 30.71 | 637,443 | +2.48(+8.78%) |
Dec 09, 2022 | 28.48 | 29.13 | 27.83 | 28.24 | 488,226 | -0.49(-1.71%) |
Dec 08, 2022 | 28.26 | 29.21 | 28.16 | 28.73 | 480,086 | +1.25(+4.54%) |
Dec 07, 2022 | 29.93 | 30.11 | 26.68 | 27.48 | 802,533 | -2.64(-8.78%) |
Dec 06, 2022 | 31.59 | 31.86 | 29.72 | 30.12 | 400,374 | -1.63(-5.13%) |
Dec 05, 2022 | 32.74 | 33.85 | 31.38 | 31.75 | 862,008 | -0.63(-1.94%) |
Dec 02, 2022 | 30.05 | 32.53 | 29.91 | 32.38 | 654,257 | +2.19(+7.26%) |
Dec 01, 2022 | 30.90 | 31.06 | 30.08 | 30.19 | 852,800 | -1.01(-3.23%) |
Nov 30, 2022 | 31.39 | 31.59 | 30.73 | 31.19 | 307,916 | +0.31(+0.99%) |
Nov 29, 2022 | 30.82 | 31.85 | 30.43 | 30.89 | 509,434 | +1.15(+3.85%) |
Nov 28, 2022 | 30.28 | 30.43 | 29.59 | 29.74 | 300,799 | -1.04(-3.36%) |
Nov 25, 2022 | 30.05 | 31.16 | 29.59 | 30.78 | 252,798 | +0.70(+2.34%) |
Nov 23, 2022 | 31.64 | 32.12 | 29.89 | 30.08 | 478,591 | -1.60(-5.05%) |
Nov 22, 2022 | 31.91 | 32.61 | 31.50 | 31.68 | 388,045 | -0.18(-0.55%) |
Nov 21, 2022 | 32.29 | 32.68 | 30.68 | 31.85 | 645,404 | -0.38(-1.18%) |
Nov 18, 2022 | 31.06 | 32.31 | 30.75 | 32.23 | 436,861 | +1.11(+3.57%) |
Nov 17, 2022 | 29.66 | 31.19 | 29.18 | 31.12 | 424,415 | +0.96(+3.19%) |
Nov 16, 2022 | 30.74 | 31.15 | 30.15 | 30.16 | 270,050 | -0.55(-1.78%) |
Nov 15, 2022 | 30.32 | 30.70 | 29.57 | 30.70 | 401,031 | +0.78(+2.60%) |
Nov 14, 2022 | 29.27 | 30.83 | 29.27 | 29.93 | 531,550 | +0.95(+3.29%) |
Nov 11, 2022 | 29.33 | 29.84 | 28.41 | 28.98 | 472,649 | -0.04(-0.13%) |
Nov 10, 2022 | 30.99 | 31.35 | 28.86 | 29.01 | 520,298 | -1.26(-4.15%) |
Nov 09, 2022 | 32.10 | 32.53 | 30.15 | 30.27 | 464,214 | -1.99(-6.16%) |
Nov 08, 2022 | 30.81 | 32.53 | 30.78 | 32.26 | 603,796 | +1.41(+4.59%) |
Nov 07, 2022 | 32.17 | 32.70 | 30.82 | 30.84 | 487,773 | -0.98(-3.08%) |
Nov 04, 2022 | 32.56 | 32.76 | 31.15 | 31.82 | 810,602 | +1.16(+3.80%) |
Nov 03, 2022 | 30.62 | 32.58 | 29.83 | 30.66 | 1,032,468 | +0.00(+0.00%) |
Nov 02, 2022 | 30.44 | 30.66 | 571,669 | -0.10(-0.33%) | ||
Nov 01, 2022 | 29.59 | 30.82 | 29.22 | 30.76 | 679,038 | +1.65(+5.65%) |
Oct 31, 2022 | 28.46 | 29.50 | 28.19 | 29.11 | 314,497 | +0.65(+2.27%) |
Oct 28, 2022 | 29.57 | 29.57 | 28.21 | 28.47 | 318,647 | -0.91(-3.08%) |
Oct 27, 2022 | 29.96 | 30.15 | 28.97 | 29.37 | 385,425 | -0.40(-1.34%) |
Oct 26, 2022 | 30.21 | 30.49 | 29.73 | 29.77 | 328,965 | -0.36(-1.20%) |
Oct 25, 2022 | 30.04 | 31.06 | 28.71 | 30.13 | 914,064 | -0.03(-0.09%) |
Oct 24, 2022 | 30.21 | 30.33 | 29.33 | 30.16 | 405,284 | +0.03(+0.09%) |
Oct 21, 2022 | 30.03 | 30.34 | 29.33 | 30.13 | 350,808 | +0.18(+0.62%) |
Oct 20, 2022 | 30.41 | 30.53 | 29.35 | 29.95 | 309,406 | -0.13(-0.43%) |
Oct 19, 2022 | 30.46 | 30.82 | 29.41 | 30.08 | 455,838 | -0.62(-2.02%) |
Oct 18, 2022 | 29.82 | 30.79 | 29.54 | 30.70 | 683,252 | +1.23(+4.17%) |
Oct 17, 2022 | 28.25 | 29.57 | 27.77 | 29.47 | 763,483 | +1.42(+5.08%) |
Oct 14, 2022 | 27.29 | 28.15 | 26.97 | 28.04 | 486,933 | +0.80(+2.95%) |
Oct 13, 2022 | 26.15 | 27.32 | 25.95 | 27.24 | 534,356 | +0.91(+3.44%) |
Oct 12, 2022 | 25.19 | 26.45 | 24.82 | 26.33 | 376,367 | +1.03(+4.06%) |
Oct 11, 2022 | 24.48 | 25.47 | 24.11 | 25.30 | 539,448 | +0.49(+1.97%) |
Oct 10, 2022 | 25.68 | 26.30 | 24.80 | 24.82 | 448,040 | -0.92(-3.59%) |
Oct 07, 2022 | 25.78 | 26.39 | 25.32 | 25.74 | 665,459 | -0.06(-0.22%) |
Oct 06, 2022 | 24.98 | 26.23 | 24.50 | 25.80 | 890,320 | +1.22(+4.97%) |
Oct 05, 2022 | 24.57 | 24.99 | 23.38 | 24.57 | 917,622 | -0.32(-1.30%) |
Oct 04, 2022 | 26.78 | 26.90 | 24.54 | 24.90 | 794,373 | -1.45(-5.51%) |
Oct 03, 2022 | 26.10 | 26.61 | 25.47 | 26.35 | 1,272,950 | +0.89(+3.49%) |
Sep 30, 2022 | 24.46 | 25.92 | 24.43 | 25.46 | 728,641 | +1.04(+4.24%) |
Sep 29, 2022 | 25.99 | 26.13 | 24.18 | 24.43 | 762,604 | -1.70(-6.51%) |
Sep 28, 2022 | 26.25 | 26.30 | 25.29 | 26.13 | 490,723 | -0.27(-1.02%) |
Sep 27, 2022 | 26.12 | 26.66 | 25.75 | 26.40 | 530,091 | +0.54(+2.07%) |
Sep 26, 2022 | 25.83 | 26.63 | 25.54 | 25.86 | 703,839 | -0.26(-0.99%) |
Sep 23, 2022 | 27.78 | 27.78 | 25.81 | 26.12 | 1,149,440 | -2.52(-8.81%) |
Sep 22, 2022 | 28.87 | 29.51 | 28.24 | 28.64 | 444,575 | +0.02(+0.06%) |
Sep 21, 2022 | 29.47 | 29.57 | 28.60 | 28.62 | 713,570 | -0.57(-1.96%) |
Sep 20, 2022 | 28.70 | 29.49 | 28.09 | 29.20 | 932,347 | +0.53(+1.84%) |
Sep 19, 2022 | 25.12 | 28.70 | 25.01 | 28.67 | 1,598,976 | +3.18(+12.48%) |
Sep 16, 2022 | 25.80 | 25.80 | 24.77 | 25.49 | 605,632 | -0.63(-2.41%) |
Sep 15, 2022 | 26.55 | 26.84 | 25.83 | 26.12 | 489,526 | -0.58(-2.18%) |
Sep 14, 2022 | 25.46 | 26.70 | 25.46 | 26.70 | 656,527 | +1.37(+5.40%) |
Sep 13, 2022 | 25.07 | 25.78 | 25.04 | 25.33 | 499,888 | -0.07(-0.29%) |
Sep 12, 2022 | 25.26 | 25.63 | 24.84 | 25.41 | 725,111 | +0.28(+1.10%) |
Sep 09, 2022 | 24.51 | 25.31 | 24.51 | 25.13 | 549,604 | +1.07(+4.46%) |
Sep 08, 2022 | 22.65 | 24.33 | 22.59 | 24.06 | 650,934 | +1.36(+5.99%) |
Sep 07, 2022 | 22.94 | 23.03 | 22.07 | 22.70 | 439,067 | -0.70(-3.00%) |
Sep 06, 2022 | 22.66 | 23.62 | 22.66 | 23.40 | 956,108 | +1.06(+4.76%) |
Sep 02, 2022 | 21.81 | 22.36 | 21.47 | 22.34 | 438,158 | +0.91(+4.23%) |
Sep 01, 2022 | 22.43 | 22.54 | 21.10 | 21.43 | 608,832 | -1.31(-5.77%) |
Aug 31, 2022 | 22.03 | 22.92 | 21.92 | 22.74 | 356,529 | +0.34(+1.53%) |
Aug 30, 2022 | 23.28 | 23.33 | 22.02 | 22.40 | 562,468 | -0.97(-4.15%) |
Aug 29, 2022 | 22.68 | 23.56 | 22.58 | 23.37 | 492,571 | +0.50(+2.18%) |
Aug 26, 2022 | 22.91 | 22.91 | 21.84 | 22.87 | 391,161 | -0.09(-0.40%) |
Aug 25, 2022 | 23.51 | 23.58 | 22.53 | 22.97 | 364,510 | -0.36(-1.55%) |
Aug 24, 2022 | 23.09 | 23.46 | 22.84 | 23.33 | 377,840 | +0.40(+1.73%) |
Aug 23, 2022 | 23.26 | 23.43 | 22.66 | 22.93 | 356,498 | -0.09(-0.40%) |
Aug 22, 2022 | 22.66 | 23.59 | 22.56 | 23.02 | 826,191 | +0.09(+0.40%) |
Aug 19, 2022 | 23.00 | 23.05 | 22.75 | 22.93 | 260,900 | -0.40(-1.70%) |
Aug 18, 2022 | 23.58 | 23.67 | 22.98 | 23.33 | 414,701 | -0.33(-1.41%) |
Aug 17, 2022 | 23.01 | 23.86 | 22.97 | 23.66 | 604,655 | +0.46(+1.99%) |
Aug 16, 2022 | 23.23 | 23.60 | 22.96 | 23.20 | 385,440 | +0.23(+1.01%) |
Aug 15, 2022 | 22.58 | 23.43 | 21.80 | 22.97 | 573,065 | -0.23(-1.00%) |
Aug 12, 2022 | 23.48 | 23.58 | 23.18 | 23.20 | 521,260 | -0.08(-0.36%) |
Aug 11, 2022 | 23.37 | 24.06 | 23.26 | 23.28 | 511,847 | +0.35(+1.53%) |
Aug 10, 2022 | 23.68 | 23.68 | 22.61 | 22.93 | 484,507 | -0.43(-1.82%) |
Aug 09, 2022 | 22.76 | 23.48 | 22.64 | 23.35 | 854,280 | +0.86(+3.82%) |
Aug 08, 2022 | 21.50 | 22.82 | 21.07 | 22.49 | 983,331 | +1.42(+6.76%) |
Aug 05, 2022 | 20.85 | 21.75 | 20.69 | 21.07 | 463,247 | +0.11(+0.53%) |
Aug 04, 2022 | 21.48 | 21.72 | 20.91 | 20.96 | 669,202 | -0.02(-0.09%) |
Aug 03, 2022 | 20.95 | 21.20 | 20.11 | 20.98 | 450,856 | +0.21(+1.02%) |
Aug 02, 2022 | 20.28 | 21.20 | 20.28 | 20.77 | 579,103 | +0.51(+2.51%) |
Aug 01, 2022 | 19.54 | 20.53 | 19.41 | 20.26 | 559,226 | +0.96(+4.98%) |
Jul 29, 2022 | 19.33 | 19.79 | 19.26 | 19.30 | 367,027 | +0.07(+0.38%) |
Jul 28, 2022 | 19.87 | 19.97 | 18.86 | 19.22 | 348,338 | -0.51(-2.58%) |
Jul 27, 2022 | 19.23 | 19.86 | 19.20 | 19.73 | 393,076 | +0.72(+3.79%) |
Jul 26, 2022 | 19.35 | 19.55 | 18.69 | 19.01 | 369,746 | -0.13(-0.68%) |
Jul 25, 2022 | 18.54 | 19.55 | 18.49 | 19.14 | 707,288 | +0.75(+4.07%) |
Jul 22, 2022 | 18.51 | 18.95 | 18.21 | 18.39 | 419,564 | -0.10(-0.55%) |
Jul 21, 2022 | 18.40 | 18.57 | 17.64 | 18.49 | 263,446 | +0.30(+1.63%) |
Jul 20, 2022 | 17.84 | 18.24 | 17.60 | 18.20 | 273,087 | +0.15(+0.82%) |
Jul 19, 2022 | 16.90 | 18.07 | 16.88 | 18.05 | 390,456 | +1.16(+6.90%) |
Jul 18, 2022 | 16.86 | 17.20 | 16.67 | 16.88 | 337,674 | +0.43(+2.64%) |
Jul 15, 2022 | 16.31 | 16.48 | 15.72 | 16.45 | 290,569 | +0.62(+3.91%) |
Jul 14, 2022 | 15.41 | 15.89 | 15.28 | 15.83 | 188,866 | -0.06(-0.41%) |
Jul 13, 2022 | 14.87 | 15.92 | 14.80 | 15.89 | 283,102 | +0.97(+6.51%) |
Jul 12, 2022 | 14.83 | 15.06 | 14.45 | 14.92 | 242,174 | -0.07(-0.49%) |
Jul 11, 2022 | 15.10 | 15.17 | 14.75 | 15.00 | 248,866 | -0.25(-1.64%) |
Jul 08, 2022 | 15.68 | 15.68 | 15.15 | 15.25 | 207,990 | -0.10(-0.66%) |
Jul 07, 2022 | 15.14 | 15.80 | 15.14 | 15.35 | 243,935 | +0.61(+4.14%) |
Jul 06, 2022 | 15.25 | 15.37 | 13.78 | 14.74 | 697,889 | -0.90(-5.74%) |
Jul 05, 2022 | 15.67 | 15.67 | 15.07 | 15.63 | 389,018 | -0.53(-3.26%) |
Jul 01, 2022 | 16.31 | 16.31 | 15.40 | 16.16 | 229,702 | -0.14(-0.85%) |
Jun 30, 2022 | 16.24 | 16.55 | 15.87 | 16.30 | 346,862 | -0.36(-2.16%) |
Jun 29, 2022 | 17.34 | 17.34 | 16.53 | 16.66 | 303,746 | -0.38(-2.22%) |
Jun 28, 2022 | 17.66 | 17.66 | 16.75 | 17.04 | 268,055 | -0.01(-0.05%) |
Jun 27, 2022 | 16.40 | 17.16 | 16.32 | 17.05 | 308,507 | +0.95(+5.92%) |
Jun 24, 2022 | 15.91 | 16.26 | 15.50 | 16.10 | 626,624 | +0.40(+2.53%) |
Jun 23, 2022 | 16.83 | 16.86 | 15.33 | 15.70 | 548,470 | -0.77(-4.66%) |
Jun 22, 2022 | 16.67 | 17.06 | 16.37 | 16.47 | 340,629 | -0.96(-5.52%) |
Jun 21, 2022 | 16.61 | 17.75 | 16.27 | 17.43 | 517,200 | +0.82(+4.96%) |
Jun 17, 2022 | 17.77 | 18.01 | 16.54 | 16.61 | 661,405 | -1.12(-6.31%) |
Jun 16, 2022 | 17.86 | 18.17 | 17.25 | 17.72 | 322,626 | -0.57(-3.13%) |
Jun 15, 2022 | 18.48 | 18.59 | 17.77 | 18.30 | 265,189 | -0.02(-0.10%) |
Jun 14, 2022 | 18.19 | 18.93 | 17.98 | 18.32 | 372,181 | +0.31(+1.75%) |
Jun 13, 2022 | 18.44 | 18.66 | 17.87 | 18.00 | 449,417 | -1.10(-5.76%) |
Jun 10, 2022 | 18.40 | 19.19 | 18.11 | 19.10 | 280,725 | +0.47(+2.53%) |
Jun 09, 2022 | 19.04 | 19.14 | 18.51 | 18.63 | 340,126 | -0.54(-2.80%) |
Jun 08, 2022 | 19.42 | 19.46 | 18.70 | 19.17 | 347,830 | -0.53(-2.68%) |
Jun 07, 2022 | 19.50 | 19.88 | 19.32 | 19.69 | 332,134 | -0.02(-0.09%) |
Jun 06, 2022 | 19.60 | 19.91 | 19.31 | 19.71 | 363,789 | +0.34(+1.77%) |
Jun 03, 2022 | 19.38 | 19.47 | 18.93 | 19.37 | 460,868 | -0.10(-0.52%) |
Jun 02, 2022 | 20.07 | 20.43 | 19.41 | 19.47 | 448,550 | -0.55(-2.77%) |
Jun 01, 2022 | 19.33 | 20.34 | 19.33 | 20.03 | 444,138 | +0.93(+4.89%) |
May 31, 2022 | 19.78 | 20.08 | 18.81 | 19.09 | 463,896 | -0.54(-2.73%) |
May 27, 2022 | 19.20 | 19.81 | 18.52 | 19.63 | 565,891 | +0.34(+1.77%) |
May 26, 2022 | 19.65 | 19.77 | 19.15 | 19.29 | 407,209 | -0.18(-0.90%) |
May 25, 2022 | 18.35 | 19.69 | 18.32 | 19.46 | 750,902 | +1.31(+7.23%) |
May 24, 2022 | 18.73 | 19.03 | 18.05 | 18.15 | 649,577 | -0.67(-3.54%) |
May 23, 2022 | 17.51 | 19.02 | 16.86 | 18.81 | 980,510 | +1.46(+8.42%) |
May 20, 2022 | 17.87 | 18.00 | 17.13 | 17.35 | 398,091 | -0.26(-1.47%) |
May 19, 2022 | 17.21 | 17.80 | 16.94 | 17.61 | 375,157 | +0.03(+0.16%) |
May 18, 2022 | 17.20 | 17.97 | 17.09 | 17.59 | 602,292 | +0.39(+2.26%) |
May 17, 2022 | 16.93 | 17.40 | 16.25 | 17.20 | 968,207 | +0.48(+2.88%) |
May 16, 2022 | 15.10 | 16.99 | 15.10 | 16.72 | 1,162,041 | +1.94(+13.14%) |
May 13, 2022 | 14.95 | 15.56 | 14.62 | 14.77 | 394,088 | +0.04(+0.25%) |
May 12, 2022 | 14.33 | 14.79 | 13.61 | 14.74 | 604,351 | +0.55(+3.91%) |
May 11, 2022 | 13.93 | 14.80 | 13.93 | 14.18 | 402,229 | +0.39(+2.81%) |
May 10, 2022 | 13.41 | 14.03 | 13.17 | 13.79 | 453,099 | +0.50(+3.75%) |
May 09, 2022 | 14.81 | 14.81 | 13.27 | 13.30 | 622,122 | -1.90(-12.53%) |
May 06, 2022 | 15.37 | 15.40 | 15.03 | 15.20 | 251,844 | -0.19(-1.26%) |
May 05, 2022 | 15.62 | 15.62 | 14.96 | 15.39 | 284,177 | -0.11(-0.72%) |
May 04, 2022 | 15.39 | 15.70 | 15.17 | 15.50 | 314,373 | +0.38(+2.51%) |
May 03, 2022 | 14.77 | 15.34 | 14.64 | 15.13 | 224,468 | +0.43(+2.89%) |