Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.03 | 17.60 | 17.01 | 17.43 | 641,841 | +0.38(+2.24%) |
Apr 27, 2023 | 17.07 | 17.30 | 16.96 | 17.05 | 900,761 | +0.04(+0.21%) |
Apr 26, 2023 | 17.30 | 17.47 | 16.92 | 17.01 | 698,217 | -0.35(-1.99%) |
Apr 25, 2023 | 17.76 | 17.86 | 17.30 | 17.36 | 970,918 | -0.53(-2.95%) |
Apr 24, 2023 | 17.77 | 17.99 | 17.41 | 17.89 | 909,110 | -0.03(-0.15%) |
Apr 21, 2023 | 18.45 | 18.56 | 17.80 | 17.91 | 497,516 | -0.54(-2.91%) |
Apr 20, 2023 | 18.67 | 18.91 | 18.37 | 18.45 | 583,359 | -0.35(-1.84%) |
Apr 19, 2023 | 18.72 | 18.87 | 18.58 | 18.80 | 718,974 | -0.06(-0.34%) |
Apr 18, 2023 | 18.86 | 19.00 | 18.66 | 18.86 | 526,370 | +0.03(+0.14%) |
Apr 17, 2023 | 18.66 | 18.98 | 18.64 | 18.83 | 939,649 | +0.23(+1.22%) |
Apr 14, 2023 | 18.42 | 18.65 | 18.30 | 18.61 | 488,045 | +0.30(+1.64%) |
Apr 13, 2023 | 18.03 | 18.48 | 18.03 | 18.31 | 616,742 | +0.47(+2.66%) |
Apr 12, 2023 | 17.85 | 18.06 | 17.75 | 17.83 | 824,185 | +0.12(+0.67%) |
Apr 11, 2023 | 17.29 | 17.84 | 17.26 | 17.71 | 909,850 | +0.57(+3.35%) |
Apr 10, 2023 | 16.85 | 17.20 | 16.80 | 17.14 | 848,859 | +0.37(+2.23%) |
Apr 06, 2023 | 16.94 | 17.06 | 16.69 | 16.77 | 753,591 | -0.09(-0.54%) |
Apr 05, 2023 | 16.49 | 16.90 | 16.26 | 16.86 | 923,377 | +0.25(+1.54%) |
Apr 04, 2023 | 16.79 | 17.08 | 16.54 | 16.60 | 408,377 | -0.19(-1.14%) |
Apr 03, 2023 | 16.98 | 17.16 | 16.62 | 16.79 | 788,016 | -0.27(-1.60%) |
Mar 31, 2023 | 16.95 | 17.10 | 16.78 | 17.07 | 822,225 | +0.20(+1.19%) |
Mar 30, 2023 | 17.14 | 17.29 | 16.75 | 16.87 | 253,551 | -0.13(-0.75%) |
Mar 29, 2023 | 16.95 | 17.11 | 16.85 | 16.99 | 332,102 | +0.19(+1.14%) |
Mar 28, 2023 | 16.67 | 16.97 | 16.67 | 16.80 | 332,034 | +0.15(+0.93%) |
Mar 27, 2023 | 16.54 | 16.77 | 16.28 | 16.65 | 360,173 | +0.18(+1.11%) |
Mar 24, 2023 | 16.50 | 16.51 | 16.19 | 16.47 | 381,828 | -0.21(-1.26%) |
Mar 23, 2023 | 16.67 | 16.84 | 16.50 | 16.68 | 520,779 | +0.22(+1.33%) |
Mar 22, 2023 | 16.80 | 16.97 | 16.46 | 16.46 | 417,951 | -0.41(-2.43%) |
Mar 21, 2023 | 16.73 | 17.25 | 16.69 | 16.87 | 506,370 | +0.45(+2.72%) |
Mar 20, 2023 | 16.83 | 17.02 | 16.37 | 16.42 | 496,301 | -0.28(-1.69%) |
Mar 17, 2023 | 17.24 | 17.41 | 16.47 | 16.70 | 953,519 | -0.64(-3.68%) |
Mar 16, 2023 | 17.21 | 17.39 | 16.72 | 17.34 | 420,100 | -0.02(-0.10%) |
Mar 15, 2023 | 17.30 | 17.46 | 16.95 | 17.36 | 640,163 | -0.41(-2.31%) |
Mar 14, 2023 | 17.71 | 18.10 | 17.53 | 17.77 | 497,709 | +0.49(+2.85%) |
Mar 13, 2023 | 17.13 | 17.81 | 16.93 | 17.28 | 850,082 | -0.26(-1.45%) |
Mar 10, 2023 | 17.78 | 18.03 | 17.31 | 17.53 | 712,791 | -0.19(-1.08%) |
Mar 09, 2023 | 18.71 | 18.82 | 17.71 | 17.72 | 771,844 | -1.03(-5.49%) |
Mar 08, 2023 | 18.76 | 19.05 | 18.54 | 18.75 | 703,395 | +0.09(+0.49%) |
Mar 07, 2023 | 18.74 | 18.98 | 18.56 | 18.66 | 1,103,480 | -0.08(-0.44%) |
Mar 06, 2023 | 19.13 | 19.20 | 18.53 | 18.74 | 876,843 | -0.45(-2.33%) |
Mar 03, 2023 | 18.93 | 19.19 | 18.68 | 19.19 | 1,186,758 | +0.34(+1.79%) |
Mar 02, 2023 | 18.57 | 18.97 | 18.21 | 18.85 | 1,324,469 | +0.15(+0.78%) |
Mar 01, 2023 | 18.49 | 19.26 | 18.04 | 18.71 | 1,856,877 | +1.06(+5.99%) |
Feb 28, 2023 | 18.28 | 18.31 | 17.54 | 17.65 | 757,645 | -0.64(-3.49%) |
Feb 27, 2023 | 17.77 | 18.46 | 17.77 | 18.29 | 877,547 | +0.55(+3.08%) |
Feb 24, 2023 | 17.50 | 17.81 | 17.35 | 17.74 | 461,728 | +0.07(+0.41%) |
Feb 23, 2023 | 17.05 | 17.68 | 17.05 | 17.67 | 533,313 | +0.77(+4.58%) |
Feb 22, 2023 | 16.96 | 17.09 | 16.64 | 16.89 | 366,341 | -0.07(-0.43%) |
Feb 21, 2023 | 17.39 | 17.46 | 16.87 | 16.97 | 581,913 | -0.56(-3.20%) |
Feb 17, 2023 | 17.33 | 17.59 | 17.21 | 17.53 | 617,314 | +0.30(+1.76%) |
Feb 16, 2023 | 16.61 | 17.29 | 16.49 | 17.22 | 478,820 | +0.57(+3.43%) |
Feb 15, 2023 | 16.54 | 16.79 | 16.20 | 16.65 | 383,365 | +0.03(+0.16%) |
Feb 14, 2023 | 16.70 | 16.87 | 16.37 | 16.62 | 687,157 | -0.13(-0.80%) |
Feb 13, 2023 | 17.13 | 17.24 | 16.75 | 16.76 | 516,319 | -0.38(-2.19%) |
Feb 10, 2023 | 17.42 | 17.51 | 16.94 | 17.13 | 456,817 | -0.38(-2.14%) |
Feb 09, 2023 | 17.69 | 17.80 | 17.31 | 17.51 | 582,957 | -0.03(-0.15%) |
Feb 08, 2023 | 17.35 | 17.70 | 17.31 | 17.54 | 418,509 | +0.19(+1.08%) |
Feb 07, 2023 | 17.43 | 17.68 | 17.06 | 17.35 | 1,111,838 | +0.00(+0.00%) |
Feb 06, 2023 | 17.31 | 17.46 | 17.06 | 17.35 | 456,045 | +0.04(+0.26%) |
Feb 03, 2023 | 16.67 | 17.61 | 16.58 | 17.30 | 901,137 | +0.49(+2.92%) |
Feb 02, 2023 | 17.31 | 17.46 | 16.68 | 16.81 | 495,993 | -0.28(-1.62%) |
Feb 01, 2023 | 16.57 | 17.22 | 16.57 | 17.09 | 498,669 | +0.54(+3.24%) |
Jan 31, 2023 | 16.07 | 16.58 | 15.96 | 16.55 | 340,615 | +0.48(+3.00%) |
Jan 30, 2023 | 16.31 | 16.54 | 16.07 | 16.07 | 422,202 | -0.37(-2.23%) |
Jan 27, 2023 | 16.08 | 16.53 | 16.05 | 16.44 | 393,178 | +0.43(+2.68%) |
Jan 26, 2023 | 16.37 | 16.42 | 15.70 | 16.01 | 488,519 | -0.23(-1.43%) |
Jan 25, 2023 | 16.33 | 16.41 | 15.86 | 16.24 | 462,620 | -0.19(-1.14%) |
Jan 24, 2023 | 16.20 | 16.55 | 16.12 | 16.43 | 527,908 | +0.21(+1.32%) |
Jan 23, 2023 | 16.08 | 16.35 | 15.98 | 16.21 | 755,670 | +0.13(+0.83%) |
Jan 20, 2023 | 16.03 | 16.12 | 15.89 | 16.08 | 423,064 | +0.13(+0.78%) |
Jan 19, 2023 | 15.76 | 16.04 | 15.49 | 15.95 | 507,953 | +0.05(+0.34%) |
Jan 18, 2023 | 15.93 | 16.19 | 15.86 | 15.90 | 491,559 | +0.05(+0.34%) |
Jan 17, 2023 | 15.84 | 15.96 | 15.59 | 15.85 | 414,068 | +0.04(+0.23%) |
Jan 13, 2023 | 15.52 | 15.83 | 15.50 | 15.81 | 316,044 | +0.21(+1.37%) |
Jan 12, 2023 | 15.71 | 15.75 | 15.43 | 15.60 | 395,269 | -0.01(-0.06%) |
Jan 11, 2023 | 15.62 | 15.71 | 15.54 | 15.61 | 368,965 | +0.11(+0.69%) |
Jan 10, 2023 | 15.28 | 15.52 | 15.28 | 15.50 | 271,337 | +0.21(+1.40%) |
Jan 09, 2023 | 14.90 | 15.54 | 14.90 | 15.28 | 1,295,234 | +0.53(+3.57%) |
Jan 06, 2023 | 14.52 | 14.87 | 14.36 | 14.76 | 674,410 | +0.38(+2.61%) |
Jan 05, 2023 | 14.61 | 14.61 | 14.13 | 14.38 | 823,656 | -0.32(-2.19%) |
Jan 04, 2023 | 14.86 | 14.91 | 14.56 | 14.70 | 481,344 | -0.13(-0.90%) |
Jan 03, 2023 | 14.95 | 15.19 | 14.69 | 14.84 | 457,355 | -0.04(-0.24%) |
Dec 30, 2022 | 15.05 | 15.12 | 14.73 | 14.87 | 462,361 | -0.29(-1.94%) |
Dec 29, 2022 | 15.10 | 15.39 | 15.05 | 15.17 | 654,525 | +0.08(+0.53%) |
Dec 28, 2022 | 15.05 | 15.20 | 14.96 | 15.09 | 609,487 | +0.07(+0.48%) |
Dec 27, 2022 | 15.28 | 15.28 | 14.88 | 15.02 | 444,225 | -0.27(-1.75%) |
Dec 23, 2022 | 14.98 | 15.30 | 14.84 | 15.28 | 331,861 | +0.34(+2.27%) |
Dec 22, 2022 | 15.15 | 15.15 | 14.57 | 14.95 | 431,641 | -0.30(-1.99%) |
Dec 21, 2022 | 14.85 | 15.37 | 14.84 | 15.25 | 635,422 | +0.59(+4.02%) |
Dec 20, 2022 | 14.47 | 14.75 | 14.39 | 14.66 | 854,809 | +0.19(+1.30%) |
Dec 19, 2022 | 15.13 | 15.14 | 14.35 | 14.47 | 726,051 | -0.65(-4.31%) |
Dec 16, 2022 | 15.33 | 15.41 | 15.08 | 15.12 | 493,327 | -0.32(-2.08%) |
Dec 15, 2022 | 15.28 | 15.67 | 15.28 | 15.45 | 386,560 | +0.09(+0.58%) |
Dec 14, 2022 | 15.59 | 15.63 | 15.20 | 15.36 | 336,416 | -0.18(-1.15%) |
Dec 13, 2022 | 15.65 | 15.75 | 15.46 | 15.53 | 449,354 | +0.25(+1.64%) |
Dec 12, 2022 | 15.54 | 15.74 | 15.23 | 15.28 | 501,149 | -0.20(-1.27%) |
Dec 09, 2022 | 15.24 | 15.58 | 15.11 | 15.48 | 758,190 | +0.23(+1.52%) |
Dec 08, 2022 | 14.62 | 15.31 | 14.62 | 15.25 | 902,573 | +0.82(+5.70%) |
Dec 07, 2022 | 14.45 | 14.58 | 14.31 | 14.43 | 1,295,538 | -0.08(-0.55%) |
Dec 06, 2022 | 14.69 | 14.77 | 14.16 | 14.51 | 636,572 | -0.20(-1.34%) |
Dec 05, 2022 | 15.13 | 15.32 | 14.62 | 14.70 | 488,141 | -0.36(-2.37%) |
Dec 02, 2022 | 15.10 | 15.21 | 14.80 | 15.06 | 497,187 | -0.12(-0.76%) |
Dec 01, 2022 | 15.47 | 15.59 | 15.12 | 15.18 | 374,195 | -0.33(-2.13%) |
Nov 30, 2022 | 15.37 | 15.62 | 15.10 | 15.51 | 517,741 | +0.18(+1.17%) |
Nov 29, 2022 | 15.37 | 15.62 | 15.20 | 15.33 | 250,252 | +0.07(+0.47%) |
Nov 28, 2022 | 15.45 | 15.53 | 15.07 | 15.26 | 407,573 | -0.33(-2.12%) |
Nov 25, 2022 | 15.50 | 15.89 | 15.45 | 15.59 | 200,390 | +0.07(+0.46%) |
Nov 23, 2022 | 15.49 | 15.87 | 15.36 | 15.52 | 353,742 | -0.03(-0.17%) |
Nov 22, 2022 | 15.55 | 15.95 | 15.53 | 15.54 | 444,720 | +0.06(+0.40%) |
Nov 21, 2022 | 15.27 | 15.55 | 14.95 | 15.48 | 456,207 | +0.07(+0.43%) |
Nov 18, 2022 | 15.64 | 15.65 | 15.12 | 15.41 | 603,188 | -0.10(-0.62%) |
Nov 17, 2022 | 15.52 | 15.70 | 15.19 | 15.51 | 571,808 | -0.03(-0.17%) |
Nov 16, 2022 | 15.91 | 16.20 | 15.53 | 15.54 | 585,369 | -0.59(-3.63%) |
Nov 15, 2022 | 16.17 | 16.56 | 15.93 | 16.12 | 654,796 | +0.17(+1.04%) |
Nov 14, 2022 | 16.70 | 16.76 | 15.94 | 15.96 | 807,112 | -0.72(-4.30%) |
Nov 11, 2022 | 16.50 | 17.18 | 16.37 | 16.67 | 842,797 | +0.40(+2.47%) |
Nov 10, 2022 | 16.43 | 16.44 | 15.87 | 16.27 | 836,824 | +0.30(+1.86%) |
Nov 09, 2022 | 16.31 | 16.55 | 15.78 | 15.97 | 1,267,605 | +0.28(+1.78%) |
Nov 08, 2022 | 15.89 | 15.95 | 15.58 | 15.69 | 655,102 | -0.17(-1.05%) |
Nov 07, 2022 | 15.58 | 16.02 | 15.58 | 15.86 | 408,478 | +0.36(+2.31%) |
Nov 04, 2022 | 15.17 | 15.58 | 15.04 | 15.50 | 653,976 | +0.67(+4.54%) |
Nov 03, 2022 | 14.78 | 15.05 | 14.73 | 14.83 | 331,845 | -0.08(-0.53%) |
Nov 02, 2022 | 15.33 | 15.40 | 14.91 | 14.91 | 510,842 | -0.55(-3.56%) |
Nov 01, 2022 | 15.14 | 15.55 | 15.06 | 15.46 | 548,340 | +0.51(+3.39%) |
Oct 31, 2022 | 14.92 | 15.07 | 14.78 | 14.95 | 485,008 | -0.16(-1.04%) |
Oct 28, 2022 | 14.92 | 15.20 | 14.83 | 15.11 | 441,765 | +0.07(+0.46%) |
Oct 27, 2022 | 15.64 | 15.82 | 14.89 | 15.04 | 638,191 | -0.38(-2.49%) |
Oct 26, 2022 | 15.94 | 16.07 | 15.42 | 15.42 | 664,410 | -0.52(-3.29%) |
Oct 25, 2022 | 15.46 | 16.06 | 15.33 | 15.95 | 483,563 | +0.39(+2.53%) |
Oct 24, 2022 | 15.34 | 15.64 | 15.12 | 15.55 | 544,552 | +0.24(+1.60%) |
Oct 21, 2022 | 15.06 | 15.34 | 14.83 | 15.31 | 531,278 | +0.34(+2.28%) |
Oct 20, 2022 | 15.06 | 15.31 | 14.85 | 14.97 | 377,240 | -0.12(-0.81%) |
Oct 19, 2022 | 15.26 | 15.34 | 14.93 | 15.09 | 489,815 | -0.20(-1.32%) |
Oct 18, 2022 | 15.25 | 15.52 | 15.17 | 15.29 | 503,949 | +0.30(+1.98%) |
Oct 17, 2022 | 15.36 | 15.49 | 14.85 | 14.99 | 347,905 | -0.14(-0.92%) |
Oct 14, 2022 | 14.91 | 15.31 | 14.71 | 15.13 | 536,429 | +0.27(+1.82%) |
Oct 13, 2022 | 14.04 | 14.91 | 13.85 | 14.86 | 623,307 | +0.57(+3.98%) |
Oct 12, 2022 | 14.06 | 14.42 | 13.85 | 14.29 | 488,713 | +0.25(+1.81%) |
Oct 11, 2022 | 13.85 | 14.47 | 13.61 | 14.04 | 786,313 | +0.05(+0.38%) |
Oct 10, 2022 | 14.68 | 14.88 | 13.91 | 13.99 | 732,256 | -0.79(-5.33%) |
Oct 07, 2022 | 14.49 | 14.91 | 14.49 | 14.78 | 583,758 | +0.08(+0.54%) |
Oct 06, 2022 | 14.35 | 14.75 | 14.33 | 14.70 | 403,111 | +0.25(+1.76%) |
Oct 05, 2022 | 14.38 | 14.59 | 14.14 | 14.44 | 400,054 | -0.23(-1.55%) |
Oct 04, 2022 | 14.44 | 14.71 | 14.43 | 14.67 | 582,899 | +0.52(+3.64%) |
Oct 03, 2022 | 13.96 | 14.48 | 13.88 | 14.16 | 432,460 | +0.36(+2.60%) |
Sep 30, 2022 | 13.55 | 14.07 | 13.54 | 13.80 | 521,940 | +0.23(+1.68%) |
Sep 29, 2022 | 13.99 | 14.02 | 13.38 | 13.57 | 828,257 | -0.59(-4.14%) |
Sep 28, 2022 | 13.96 | 14.27 | 13.74 | 14.16 | 645,637 | +0.12(+0.87%) |
Sep 27, 2022 | 13.64 | 14.12 | 13.53 | 14.03 | 623,704 | +0.65(+4.83%) |
Sep 26, 2022 | 13.55 | 13.80 | 13.26 | 13.39 | 1,113,572 | -0.40(-2.92%) |
Sep 23, 2022 | 14.07 | 14.09 | 13.33 | 13.79 | 1,406,167 | -0.67(-4.66%) |
Sep 22, 2022 | 14.92 | 15.16 | 14.45 | 14.46 | 834,466 | -0.49(-3.28%) |
Sep 21, 2022 | 15.49 | 15.55 | 14.95 | 14.95 | 640,783 | -0.47(-3.06%) |
Sep 20, 2022 | 15.01 | 15.46 | 15.00 | 15.42 | 566,006 | +0.32(+2.14%) |
Sep 19, 2022 | 15.56 | 15.79 | 15.05 | 15.10 | 948,606 | -0.67(-4.27%) |
Sep 16, 2022 | 15.88 | 15.92 | 15.53 | 15.77 | 1,078,892 | -0.49(-3.01%) |
Sep 15, 2022 | 16.80 | 16.80 | 16.24 | 16.26 | 511,985 | -0.67(-3.98%) |
Sep 14, 2022 | 16.77 | 17.03 | 16.61 | 16.94 | 600,737 | +0.17(+0.99%) |
Sep 13, 2022 | 16.81 | 17.35 | 16.69 | 16.77 | 643,116 | -0.49(-2.84%) |
Sep 12, 2022 | 17.49 | 17.75 | 17.24 | 17.26 | 759,094 | -0.04(-0.20%) |
Sep 09, 2022 | 16.78 | 17.36 | 16.73 | 17.29 | 1,091,677 | +0.94(+5.72%) |
Sep 08, 2022 | 15.73 | 16.38 | 15.69 | 16.36 | 763,720 | +0.65(+4.12%) |
Sep 07, 2022 | 15.76 | 15.95 | 15.48 | 15.71 | 1,229,247 | -0.17(-1.05%) |
Sep 06, 2022 | 16.30 | 16.45 | 15.84 | 15.88 | 803,907 | -0.42(-2.58%) |
Sep 02, 2022 | 16.36 | 16.46 | 15.85 | 16.30 | 1,159,727 | +0.17(+1.08%) |
Sep 01, 2022 | 16.12 | 16.39 | 15.85 | 16.12 | 844,723 | -0.11(-0.65%) |
Aug 31, 2022 | 16.28 | 16.59 | 15.96 | 16.23 | 1,334,749 | -0.05(-0.32%) |
Aug 30, 2022 | 15.27 | 16.31 | 15.15 | 16.28 | 2,903,026 | +1.60(+10.90%) |
Aug 29, 2022 | 14.74 | 14.91 | 14.59 | 14.68 | 724,949 | -0.17(-1.12%) |
Aug 26, 2022 | 15.44 | 15.47 | 14.83 | 14.85 | 651,443 | -0.61(-3.96%) |
Aug 25, 2022 | 15.35 | 15.56 | 15.13 | 15.46 | 493,690 | +0.17(+1.09%) |
Aug 24, 2022 | 15.34 | 15.55 | 15.14 | 15.29 | 449,159 | +0.01(+0.06%) |
Aug 23, 2022 | 15.72 | 15.78 | 15.13 | 15.28 | 858,966 | -0.31(-2.02%) |
Aug 22, 2022 | 15.61 | 15.85 | 15.33 | 15.60 | 793,895 | -0.28(-1.74%) |
Aug 19, 2022 | 16.51 | 16.53 | 15.86 | 15.87 | 1,221,806 | -0.87(-5.17%) |
Aug 18, 2022 | 16.40 | 16.75 | 16.28 | 16.74 | 587,215 | +0.61(+3.77%) |
Aug 17, 2022 | 16.46 | 16.49 | 15.99 | 16.13 | 681,028 | -0.46(-2.79%) |
Aug 16, 2022 | 16.67 | 16.86 | 16.43 | 16.59 | 562,443 | +0.00(+0.00%) |
Aug 15, 2022 | 16.90 | 16.91 | 16.41 | 16.59 | 614,046 | -0.62(-3.58%) |
Aug 12, 2022 | 17.63 | 17.65 | 16.84 | 17.21 | 784,147 | -0.38(-2.14%) |
Aug 11, 2022 | 17.55 | 17.82 | 17.41 | 17.59 | 813,062 | +0.27(+1.53%) |
Aug 10, 2022 | 17.29 | 17.55 | 17.00 | 17.32 | 610,351 | +0.39(+2.33%) |
Aug 09, 2022 | 16.87 | 16.93 | 16.59 | 16.93 | 471,983 | +0.10(+0.61%) |
Aug 08, 2022 | 16.94 | 17.43 | 16.76 | 16.82 | 925,872 | +0.02(+0.10%) |
Aug 05, 2022 | 16.62 | 17.16 | 16.52 | 16.81 | 1,067,433 | +0.45(+2.78%) |
Aug 04, 2022 | 16.70 | 16.84 | 15.93 | 16.35 | 1,526,423 | -0.84(-4.88%) |
Aug 03, 2022 | 17.18 | 17.46 | 16.97 | 17.19 | 873,240 | +0.03(+0.15%) |
Aug 02, 2022 | 17.06 | 17.56 | 16.70 | 17.17 | 971,600 | +0.10(+0.60%) |
Aug 01, 2022 | 16.52 | 17.29 | 16.36 | 17.06 | 1,920,032 | +1.03(+6.41%) |
Jul 29, 2022 | 15.85 | 16.15 | 15.65 | 16.04 | 587,842 | +0.32(+2.02%) |
Jul 28, 2022 | 15.57 | 15.86 | 15.31 | 15.72 | 1,715,009 | +0.36(+2.34%) |
Jul 27, 2022 | 15.00 | 15.45 | 14.79 | 15.36 | 767,247 | +0.59(+4.00%) |
Jul 26, 2022 | 14.87 | 14.93 | 14.67 | 14.77 | 385,682 | -0.11(-0.75%) |
Jul 25, 2022 | 15.04 | 15.12 | 14.78 | 14.88 | 306,158 | +0.00(+0.00%) |
Jul 22, 2022 | 15.25 | 15.29 | 14.71 | 14.88 | 415,752 | -0.34(-2.25%) |
Jul 21, 2022 | 15.42 | 15.44 | 14.84 | 15.22 | 509,244 | -0.09(-0.62%) |
Jul 20, 2022 | 14.99 | 15.37 | 14.62 | 15.32 | 1,276,996 | +0.41(+2.76%) |
Jul 19, 2022 | 14.40 | 15.03 | 14.37 | 14.91 | 770,433 | +0.61(+4.25%) |
Jul 18, 2022 | 13.73 | 14.43 | 13.73 | 14.30 | 1,113,145 | +0.84(+6.24%) |
Jul 15, 2022 | 13.28 | 13.47 | 12.97 | 13.46 | 660,980 | +0.44(+3.36%) |
Jul 14, 2022 | 13.06 | 13.10 | 12.62 | 13.02 | 676,066 | -0.26(-1.94%) |
Jul 13, 2022 | 12.85 | 13.35 | 12.82 | 13.28 | 1,574,900 | +0.15(+1.18%) |
Jul 12, 2022 | 13.13 | 13.35 | 12.99 | 13.12 | 496,018 | -0.04(-0.33%) |
Jul 11, 2022 | 13.47 | 13.54 | 13.14 | 13.17 | 453,565 | -0.47(-3.46%) |
Jul 08, 2022 | 13.55 | 13.91 | 13.35 | 13.64 | 771,925 | +0.13(+0.95%) |
Jul 07, 2022 | 13.42 | 13.81 | 13.23 | 13.51 | 787,312 | +0.50(+3.82%) |
Jul 06, 2022 | 13.30 | 13.45 | 12.52 | 13.01 | 1,482,050 | -0.49(-3.62%) |
Jul 05, 2022 | 13.68 | 13.73 | 13.29 | 13.50 | 843,101 | -0.41(-2.96%) |
Jul 01, 2022 | 13.98 | 14.00 | 13.33 | 13.91 | 966,588 | -0.24(-1.70%) |
Jun 30, 2022 | 14.13 | 14.40 | 13.89 | 14.15 | 698,235 | -0.21(-1.43%) |
Jun 29, 2022 | 14.97 | 14.97 | 14.24 | 14.36 | 1,012,591 | -0.51(-3.40%) |
Jun 28, 2022 | 15.38 | 15.42 | 14.84 | 14.86 | 544,328 | -0.39(-2.58%) |
Jun 27, 2022 | 14.88 | 15.64 | 14.85 | 15.26 | 798,892 | +0.65(+4.46%) |
Jun 24, 2022 | 14.81 | 15.22 | 14.59 | 14.61 | 668,347 | -0.07(-0.47%) |
Jun 23, 2022 | 14.91 | 15.06 | 14.26 | 14.67 | 1,629,032 | -0.19(-1.27%) |
Jun 22, 2022 | 15.45 | 15.74 | 14.68 | 14.86 | 1,581,536 | -0.98(-6.17%) |
Jun 21, 2022 | 16.07 | 16.30 | 15.80 | 15.84 | 615,548 | +0.12(+0.76%) |
Jun 17, 2022 | 15.98 | 16.21 | 15.48 | 15.72 | 1,355,222 | -0.23(-1.45%) |
Jun 16, 2022 | 16.37 | 16.81 | 15.88 | 15.95 | 1,227,575 | -1.04(-6.15%) |
Jun 15, 2022 | 17.12 | 17.37 | 16.64 | 17.00 | 850,254 | -0.09(-0.55%) |
Jun 14, 2022 | 16.58 | 17.47 | 16.49 | 17.09 | 1,050,666 | +0.68(+4.12%) |
Jun 13, 2022 | 17.24 | 17.48 | 16.37 | 16.41 | 1,498,892 | -1.48(-8.28%) |
Jun 10, 2022 | 17.86 | 18.28 | 17.57 | 17.89 | 1,178,353 | -0.14(-0.76%) |
Jun 09, 2022 | 18.49 | 18.61 | 18.00 | 18.03 | 1,817,089 | -0.69(-3.71%) |
Jun 08, 2022 | 19.27 | 19.36 | 18.22 | 18.73 | 2,219,869 | -1.39(-6.90%) |
Jun 07, 2022 | 19.66 | 20.22 | 19.54 | 20.11 | 1,067,740 | +0.45(+2.31%) |
Jun 06, 2022 | 19.98 | 20.05 | 19.51 | 19.66 | 553,272 | -0.09(-0.48%) |
Jun 03, 2022 | 19.68 | 19.80 | 19.21 | 19.75 | 683,022 | -0.08(-0.39%) |
Jun 02, 2022 | 19.12 | 20.38 | 19.12 | 19.83 | 1,638,969 | +0.80(+4.19%) |
Jun 01, 2022 | 18.85 | 19.25 | 18.37 | 19.03 | 1,380,470 | +0.39(+2.11%) |
May 31, 2022 | 19.12 | 19.44 | 18.44 | 18.64 | 926,606 | -0.43(-2.25%) |
May 27, 2022 | 19.17 | 19.32 | 18.52 | 19.07 | 1,356,255 | -0.09(-0.49%) |
May 26, 2022 | 18.89 | 19.26 | 18.79 | 19.16 | 691,305 | +0.14(+0.72%) |
May 25, 2022 | 18.76 | 19.19 | 18.55 | 19.03 | 773,028 | +0.23(+1.23%) |
May 24, 2022 | 18.96 | 19.29 | 18.57 | 18.79 | 637,820 | -0.64(-3.31%) |
May 23, 2022 | 18.98 | 19.66 | 18.55 | 19.44 | 1,141,557 | +0.77(+4.11%) |
May 20, 2022 | 19.00 | 19.18 | 18.19 | 18.67 | 1,273,468 | -0.07(-0.36%) |
May 19, 2022 | 18.14 | 19.18 | 18.14 | 18.74 | 1,191,916 | +0.46(+2.53%) |
May 18, 2022 | 19.12 | 19.20 | 18.13 | 18.27 | 931,812 | -0.79(-4.15%) |
May 17, 2022 | 19.36 | 19.74 | 18.84 | 19.07 | 1,291,405 | +0.11(+0.58%) |
May 16, 2022 | 18.32 | 19.07 | 18.27 | 18.96 | 788,085 | +0.71(+3.88%) |
May 13, 2022 | 17.77 | 18.74 | 17.77 | 18.25 | 1,054,632 | +0.73(+4.18%) |
May 12, 2022 | 17.68 | 17.76 | 16.96 | 17.52 | 1,503,499 | -0.55(-3.03%) |
May 11, 2022 | 18.45 | 19.12 | 17.98 | 18.06 | 1,083,018 | -0.47(-2.54%) |
May 10, 2022 | 18.17 | 19.08 | 17.80 | 18.54 | 1,401,907 | +0.59(+3.28%) |
May 09, 2022 | 19.07 | 19.23 | 17.82 | 17.95 | 2,390,841 | -1.47(-7.55%) |
May 06, 2022 | 19.71 | 19.75 | 19.04 | 19.41 | 1,043,260 | -0.35(-1.75%) |
May 05, 2022 | 20.32 | 20.57 | 19.25 | 19.76 | 668,608 | -0.51(-2.49%) |
May 04, 2022 | 20.20 | 20.63 | 19.45 | 20.26 | 771,515 | +0.28(+1.39%) |
May 03, 2022 | 18.95 | 20.06 | 18.95 | 19.98 | 1,114,960 | +1.03(+5.42%) |