Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.310 | 8.490 | 8.260 | 8.320 | 191,106 | +0.03(+0.36%) |
Apr 27, 2023 | 8.290 | 8.490 | 8.250 | 8.290 | 307,198 | +0.00(+0.00%) |
Apr 26, 2023 | 8.570 | 8.570 | 8.180 | 8.290 | 268,033 | -0.27(-3.15%) |
Apr 25, 2023 | 8.860 | 8.860 | 8.500 | 8.560 | 220,751 | -0.21(-2.39%) |
Apr 24, 2023 | 8.890 | 8.950 | 8.740 | 8.770 | 190,655 | -0.13(-1.46%) |
Apr 21, 2023 | 8.840 | 8.970 | 8.730 | 8.900 | 193,574 | +0.05(+0.56%) |
Apr 20, 2023 | 8.940 | 9.197 | 8.710 | 8.850 | 238,195 | -0.09(-1.01%) |
Apr 19, 2023 | 8.860 | 9.090 | 8.700 | 8.940 | 339,343 | +0.16(+1.82%) |
Apr 18, 2023 | 9.120 | 9.210 | 8.730 | 8.780 | 268,613 | -0.30(-3.30%) |
Apr 17, 2023 | 8.900 | 9.140 | 8.880 | 9.080 | 373,502 | -0.01(-0.11%) |
Apr 14, 2023 | 9.400 | 9.470 | 8.980 | 9.090 | 249,166 | -0.34(-3.61%) |
Apr 13, 2023 | 9.260 | 9.515 | 9.220 | 9.430 | 226,777 | +0.21(+2.28%) |
Apr 12, 2023 | 9.550 | 9.650 | 9.210 | 9.220 | 213,233 | -0.34(-3.56%) |
Apr 11, 2023 | 9.360 | 9.630 | 9.210 | 9.560 | 197,559 | +0.19(+2.03%) |
Apr 10, 2023 | 9.470 | 9.560 | 9.330 | 9.370 | 238,876 | -0.15(-1.58%) |
Apr 06, 2023 | 9.720 | 9.790 | 9.330 | 9.520 | 262,171 | -0.01(-0.10%) |
Apr 05, 2023 | 9.500 | 10.01 | 9.260 | 9.530 | 342,683 | -0.03(-0.31%) |
Apr 04, 2023 | 9.850 | 9.860 | 9.480 | 9.560 | 361,295 | -0.32(-3.24%) |
Apr 03, 2023 | 10.41 | 10.64 | 9.720 | 9.880 | 926,251 | -0.46(-4.45%) |
Mar 31, 2023 | 9.090 | 10.84 | 9.010 | 10.34 | 1,355,040 | +1.24(+13.63%) |
Mar 30, 2023 | 10.26 | 10.26 | 8.600 | 9.100 | 1,875,778 | -3.37(-27.02%) |
Mar 29, 2023 | 12.46 | 12.62 | 12.40 | 12.47 | 266,457 | +0.07(+0.56%) |
Mar 28, 2023 | 12.39 | 12.60 | 12.33 | 12.40 | 151,061 | -0.02(-0.16%) |
Mar 27, 2023 | 12.09 | 12.55 | 12.09 | 12.42 | 228,605 | +0.37(+3.07%) |
Mar 24, 2023 | 12.03 | 12.24 | 11.96 | 12.05 | 180,167 | -0.02(-0.17%) |
Mar 23, 2023 | 12.30 | 12.39 | 12.06 | 12.07 | 182,333 | -0.22(-1.79%) |
Mar 22, 2023 | 12.45 | 12.56 | 12.18 | 12.29 | 157,124 | -0.16(-1.29%) |
Mar 21, 2023 | 12.35 | 12.54 | 12.25 | 12.45 | 191,930 | +0.20(+1.63%) |
Mar 20, 2023 | 12.38 | 12.50 | 12.25 | 12.25 | 168,196 | -0.07(-0.57%) |
Mar 17, 2023 | 12.52 | 12.63 | 12.21 | 12.32 | 610,033 | -0.27(-2.14%) |
Mar 16, 2023 | 12.16 | 12.70 | 12.14 | 12.59 | 163,602 | +0.36(+2.94%) |
Mar 15, 2023 | 12.11 | 12.41 | 11.85 | 12.23 | 726,182 | -0.10(-0.81%) |
Mar 14, 2023 | 11.93 | 12.34 | 11.84 | 12.33 | 379,227 | +0.64(+5.47%) |
Mar 13, 2023 | 11.67 | 12.24 | 11.61 | 11.69 | 401,186 | -0.10(-0.85%) |
Mar 10, 2023 | 11.36 | 11.80 | 11.33 | 11.79 | 336,758 | +0.39(+3.42%) |
Mar 09, 2023 | 11.47 | 11.58 | 11.36 | 11.40 | 888,492 | -0.05(-0.44%) |
Mar 08, 2023 | 11.51 | 11.75 | 11.35 | 11.45 | 479,633 | -0.04(-0.35%) |
Mar 07, 2023 | 11.60 | 11.66 | 11.36 | 11.49 | 355,099 | -0.12(-1.03%) |
Mar 06, 2023 | 12.47 | 12.52 | 11.45 | 11.61 | 479,867 | -0.90(-7.19%) |
Mar 03, 2023 | 12.67 | 12.68 | 12.49 | 12.51 | 304,270 | -0.14(-1.11%) |
Mar 02, 2023 | 12.41 | 12.68 | 12.29 | 12.65 | 298,757 | +0.13(+1.04%) |
Mar 01, 2023 | 12.40 | 12.66 | 12.33 | 12.52 | 374,955 | +0.14(+1.13%) |
Feb 28, 2023 | 12.55 | 12.66 | 12.38 | 12.38 | 352,465 | -0.09(-0.72%) |
Feb 27, 2023 | 12.67 | 12.74 | 12.47 | 12.47 | 264,807 | -0.09(-0.72%) |
Feb 24, 2023 | 12.57 | 12.65 | 12.33 | 12.56 | 200,795 | -0.11(-0.87%) |
Feb 23, 2023 | 12.82 | 13.05 | 12.62 | 12.67 | 155,805 | -0.13(-1.02%) |
Feb 22, 2023 | 12.76 | 13.29 | 12.72 | 12.80 | 197,573 | -0.03(-0.23%) |
Feb 21, 2023 | 13.19 | 13.27 | 12.73 | 12.83 | 256,080 | -0.43(-3.24%) |
Feb 17, 2023 | 13.15 | 13.30 | 12.98 | 13.26 | 144,215 | +0.20(+1.53%) |
Feb 16, 2023 | 12.93 | 13.21 | 12.64 | 13.06 | 163,111 | -0.02(-0.15%) |
Feb 15, 2023 | 13.02 | 13.16 | 12.89 | 13.08 | 172,811 | +0.02(+0.15%) |
Feb 14, 2023 | 13.02 | 13.21 | 12.82 | 13.06 | 175,491 | +0.05(+0.38%) |
Feb 13, 2023 | 13.01 | 13.08 | 12.84 | 13.01 | 207,996 | +0.05(+0.39%) |
Feb 10, 2023 | 12.91 | 13.06 | 12.76 | 12.96 | 136,337 | +0.05(+0.39%) |
Feb 09, 2023 | 13.05 | 13.12 | 12.84 | 12.91 | 259,200 | -0.04(-0.31%) |
Feb 08, 2023 | 13.10 | 13.21 | 12.89 | 12.95 | 150,850 | -0.22(-1.67%) |
Feb 07, 2023 | 13.00 | 13.20 | 12.78 | 13.17 | 267,409 | +0.17(+1.31%) |
Feb 06, 2023 | 13.42 | 13.56 | 12.92 | 13.00 | 249,714 | -0.43(-3.20%) |
Feb 03, 2023 | 13.39 | 13.52 | 13.30 | 13.43 | 243,008 | -0.02(-0.15%) |
Feb 02, 2023 | 13.30 | 13.56 | 12.97 | 13.45 | 306,618 | +0.09(+0.67%) |
Feb 01, 2023 | 13.01 | 13.44 | 12.83 | 13.36 | 283,031 | +0.34(+2.61%) |
Jan 31, 2023 | 12.98 | 13.15 | 12.86 | 13.02 | 248,147 | +0.06(+0.46%) |
Jan 30, 2023 | 12.93 | 13.03 | 12.70 | 12.96 | 412,127 | -0.03(-0.23%) |
Jan 27, 2023 | 12.91 | 13.13 | 12.65 | 12.99 | 231,620 | -0.01(-0.08%) |
Jan 26, 2023 | 12.88 | 13.28 | 12.79 | 13.00 | 360,008 | +0.14(+1.09%) |
Jan 25, 2023 | 13.53 | 13.58 | 12.80 | 12.86 | 422,982 | -0.73(-5.37%) |
Jan 24, 2023 | 13.54 | 13.69 | 13.33 | 13.59 | 289,348 | +0.02(+0.15%) |
Jan 23, 2023 | 13.31 | 13.59 | 13.07 | 13.57 | 327,673 | +0.25(+1.88%) |
Jan 20, 2023 | 13.64 | 13.64 | 13.21 | 13.32 | 237,808 | -0.19(-1.41%) |
Jan 19, 2023 | 13.46 | 13.53 | 13.29 | 13.51 | 180,791 | -0.05(-0.37%) |
Jan 18, 2023 | 13.84 | 14.08 | 13.50 | 13.56 | 256,969 | -0.27(-1.95%) |
Jan 17, 2023 | 13.69 | 13.88 | 13.57 | 13.83 | 279,045 | +0.05(+0.36%) |
Jan 13, 2023 | 13.60 | 13.80 | 13.51 | 13.78 | 319,522 | +0.03(+0.22%) |
Jan 12, 2023 | 13.34 | 13.79 | 13.20 | 13.75 | 463,800 | +0.42(+3.15%) |
Jan 11, 2023 | 13.47 | 13.49 | 13.12 | 13.33 | 346,095 | -0.14(-1.04%) |
Jan 10, 2023 | 14.57 | 14.86 | 13.45 | 13.47 | 537,487 | -1.10(-7.55%) |
Jan 09, 2023 | 15.11 | 15.11 | 14.28 | 14.57 | 526,945 | -0.60(-3.96%) |
Jan 06, 2023 | 15.49 | 15.96 | 15.08 | 15.17 | 491,902 | -0.31(-2.00%) |
Jan 05, 2023 | 14.70 | 15.75 | 14.30 | 15.48 | 1,165,320 | +1.87(+13.74%) |
Jan 04, 2023 | 13.43 | 13.98 | 13.43 | 13.61 | 542,386 | +0.24(+1.80%) |
Jan 03, 2023 | 13.95 | 14.19 | 13.31 | 13.37 | 772,694 | -0.40(-2.90%) |
Dec 30, 2022 | 13.56 | 13.81 | 13.40 | 13.77 | 236,521 | +0.11(+0.81%) |
Dec 29, 2022 | 13.52 | 13.73 | 13.18 | 13.66 | 274,982 | +0.40(+3.02%) |
Dec 28, 2022 | 13.28 | 13.58 | 13.16 | 13.26 | 206,551 | +0.02(+0.15%) |
Dec 27, 2022 | 13.27 | 13.32 | 12.95 | 13.24 | 212,497 | -0.04(-0.30%) |
Dec 23, 2022 | 13.57 | 13.60 | 13.23 | 13.28 | 186,286 | -0.36(-2.64%) |
Dec 22, 2022 | 13.41 | 13.65 | 13.03 | 13.64 | 267,022 | +0.23(+1.72%) |
Dec 21, 2022 | 13.04 | 13.54 | 12.92 | 13.41 | 344,620 | +0.46(+3.55%) |
Dec 20, 2022 | 12.70 | 13.00 | 12.57 | 12.95 | 395,683 | +0.21(+1.65%) |
Dec 19, 2022 | 12.42 | 12.74 | 12.01 | 12.74 | 341,449 | +0.46(+3.75%) |
Dec 16, 2022 | 12.13 | 12.43 | 12.03 | 12.28 | 2,459,009 | +0.16(+1.32%) |
Dec 15, 2022 | 12.44 | 12.60 | 12.09 | 12.12 | 719,427 | -0.45(-3.58%) |
Dec 14, 2022 | 12.71 | 12.94 | 12.46 | 12.57 | 297,164 | -0.14(-1.10%) |
Dec 13, 2022 | 12.81 | 13.16 | 12.62 | 12.71 | 422,462 | +0.18(+1.44%) |
Dec 12, 2022 | 12.27 | 12.68 | 12.27 | 12.53 | 379,783 | +0.28(+2.29%) |
Dec 09, 2022 | 12.29 | 12.50 | 12.25 | 12.25 | 305,727 | -0.12(-0.97%) |
Dec 08, 2022 | 12.19 | 12.47 | 12.19 | 12.37 | 400,672 | +0.24(+1.98%) |
Dec 07, 2022 | 12.14 | 12.40 | 12.01 | 12.13 | 601,300 | -0.03(-0.25%) |
Dec 06, 2022 | 12.10 | 12.26 | 11.71 | 12.16 | 603,018 | +0.10(+0.83%) |
Dec 05, 2022 | 12.11 | 12.25 | 11.93 | 12.06 | 693,840 | -0.14(-1.15%) |
Dec 02, 2022 | 12.56 | 13.10 | 12.00 | 12.20 | 2,826,799 | -0.53(-4.16%) |
Dec 01, 2022 | 13.04 | 13.68 | 12.61 | 12.73 | 752,882 | -0.22(-1.70%) |
Nov 30, 2022 | 12.58 | 13.06 | 12.19 | 12.95 | 1,035,308 | +0.44(+3.52%) |
Nov 29, 2022 | 12.57 | 12.82 | 12.45 | 12.51 | 466,085 | -0.01(-0.08%) |
Nov 28, 2022 | 13.46 | 13.67 | 12.50 | 12.52 | 1,528,657 | -1.17(-8.55%) |
Nov 25, 2022 | 13.51 | 13.79 | 13.50 | 13.69 | 88,077 | +0.08(+0.59%) |
Nov 23, 2022 | 14.64 | 14.64 | 13.04 | 13.61 | 274,719 | -1.03(-7.04%) |
Nov 22, 2022 | 14.30 | 14.73 | 13.80 | 14.64 | 217,741 | +0.28(+1.95%) |
Nov 21, 2022 | 14.15 | 14.60 | 13.89 | 14.36 | 219,869 | +0.26(+1.84%) |
Nov 18, 2022 | 14.13 | 14.41 | 13.76 | 14.10 | 224,013 | +0.29(+2.10%) |
Nov 17, 2022 | 13.91 | 14.03 | 13.70 | 13.81 | 193,453 | -0.15(-1.07%) |
Nov 16, 2022 | 13.86 | 14.13 | 13.48 | 13.96 | 292,577 | +0.14(+1.01%) |
Nov 15, 2022 | 13.80 | 14.04 | 13.23 | 13.82 | 652,867 | +0.27(+1.99%) |
Nov 14, 2022 | 13.69 | 13.92 | 13.13 | 13.55 | 800,815 | -0.18(-1.31%) |
Nov 11, 2022 | 14.36 | 14.59 | 13.67 | 13.73 | 2,128,543 | -0.67(-4.65%) |
Nov 10, 2022 | 14.65 | 14.97 | 14.30 | 14.40 | 473,903 | +0.34(+2.42%) |
Nov 09, 2022 | 14.34 | 14.34 | 13.97 | 14.06 | 195,442 | -0.26(-1.82%) |
Nov 08, 2022 | 14.50 | 14.63 | 14.06 | 14.32 | 235,816 | -0.18(-1.24%) |
Nov 07, 2022 | 14.18 | 14.54 | 13.96 | 14.50 | 270,871 | +0.45(+3.20%) |
Nov 04, 2022 | 13.76 | 14.08 | 13.43 | 14.05 | 298,679 | +0.52(+3.84%) |
Nov 03, 2022 | 13.78 | 14.30 | 13.49 | 13.53 | 413,765 | -0.39(-2.80%) |
Nov 02, 2022 | 13.85 | 13.92 | 667,813 | -0.16(-1.14%) | ||
Nov 01, 2022 | 14.18 | 14.32 | 13.88 | 14.08 | 204,422 | -0.01(-0.07%) |
Oct 31, 2022 | 13.41 | 14.18 | 13.31 | 14.09 | 443,614 | +0.60(+4.45%) |
Oct 28, 2022 | 13.28 | 13.66 | 13.02 | 13.49 | 345,716 | +0.16(+1.20%) |
Oct 27, 2022 | 13.55 | 13.83 | 13.26 | 13.33 | 379,079 | -0.06(-0.45%) |
Oct 26, 2022 | 13.28 | 13.88 | 13.03 | 13.39 | 1,957,216 | +0.23(+1.75%) |
Oct 25, 2022 | 13.07 | 13.49 | 13.04 | 13.16 | 268,555 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 13.39 | 12.87 | 13.07 | 309,075 | -0.24(-1.80%) |
Oct 21, 2022 | 13.62 | 13.63 | 12.99 | 13.31 | 379,939 | -0.26(-1.92%) |
Oct 20, 2022 | 13.66 | 13.90 | 13.38 | 13.57 | 208,521 | -0.24(-1.74%) |
Oct 19, 2022 | 14.30 | 14.30 | 13.72 | 13.81 | 267,231 | -0.75(-5.15%) |
Oct 18, 2022 | 15.40 | 15.57 | 14.41 | 14.56 | 484,378 | -0.30(-2.02%) |
Oct 17, 2022 | 14.63 | 15.27 | 14.46 | 14.86 | 370,953 | +0.48(+3.34%) |
Oct 14, 2022 | 14.88 | 15.06 | 14.32 | 14.38 | 297,722 | -0.41(-2.77%) |
Oct 13, 2022 | 14.02 | 15.27 | 13.87 | 14.79 | 529,529 | +0.74(+5.27%) |
Oct 12, 2022 | 13.67 | 14.14 | 13.38 | 14.05 | 616,799 | +0.68(+5.09%) |
Oct 11, 2022 | 14.24 | 14.25 | 13.08 | 13.37 | 688,285 | -1.01(-7.02%) |
Oct 10, 2022 | 15.87 | 15.87 | 14.00 | 14.38 | 1,032,143 | -1.52(-9.56%) |
Oct 07, 2022 | 17.16 | 17.24 | 14.53 | 15.90 | 1,653,116 | -1.44(-8.30%) |
Oct 06, 2022 | 19.10 | 19.54 | 17.14 | 17.34 | 1,110,294 | -4.21(-19.54%) |
Oct 05, 2022 | 21.11 | 21.80 | 21.03 | 21.55 | 574,379 | +0.10(+0.47%) |
Oct 04, 2022 | 20.71 | 21.88 | 20.71 | 21.45 | 564,852 | +1.04(+5.10%) |
Oct 03, 2022 | 20.73 | 20.90 | 20.32 | 20.41 | 411,303 | -0.05(-0.24%) |
Sep 30, 2022 | 20.68 | 21.48 | 20.44 | 20.46 | 230,142 | -0.11(-0.53%) |
Sep 29, 2022 | 20.14 | 20.61 | 19.83 | 20.57 | 130,290 | +0.17(+0.83%) |
Sep 28, 2022 | 19.90 | 20.54 | 19.74 | 20.40 | 227,549 | +0.54(+2.72%) |
Sep 27, 2022 | 20.03 | 20.44 | 19.74 | 19.86 | 131,220 | -0.18(-0.90%) |
Sep 26, 2022 | 19.84 | 20.43 | 19.77 | 20.04 | 147,199 | +0.16(+0.80%) |
Sep 23, 2022 | 20.23 | 20.28 | 19.70 | 19.88 | 132,351 | -0.57(-2.79%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.00 | 20.45 | 155,594 | -0.34(-1.64%) |
Sep 21, 2022 | 21.32 | 21.52 | 20.61 | 20.79 | 107,246 | -0.37(-1.75%) |
Sep 20, 2022 | 21.52 | 21.52 | 20.86 | 21.16 | 103,720 | -0.44(-2.04%) |
Sep 19, 2022 | 21.76 | 21.82 | 21.13 | 21.60 | 142,176 | -0.27(-1.23%) |
Sep 16, 2022 | 21.93 | 22.00 | 21.11 | 21.87 | 283,160 | -0.17(-0.77%) |
Sep 15, 2022 | 22.05 | 22.24 | 21.69 | 22.04 | 154,936 | +0.18(+0.82%) |
Sep 14, 2022 | 21.66 | 22.16 | 21.63 | 21.86 | 106,405 | -0.03(-0.14%) |
Sep 13, 2022 | 22.30 | 22.54 | 21.83 | 21.89 | 126,851 | -0.92(-4.03%) |
Sep 12, 2022 | 22.42 | 22.88 | 22.15 | 22.81 | 108,689 | +0.19(+0.84%) |
Sep 09, 2022 | 22.36 | 22.68 | 22.26 | 22.62 | 112,515 | +0.40(+1.80%) |
Sep 08, 2022 | 21.70 | 22.61 | 21.44 | 22.22 | 133,389 | +0.40(+1.83%) |
Sep 07, 2022 | 21.07 | 21.88 | 20.59 | 21.82 | 144,415 | +0.74(+3.51%) |
Sep 06, 2022 | 20.87 | 21.20 | 20.61 | 21.08 | 124,687 | +0.23(+1.10%) |
Sep 02, 2022 | 21.58 | 21.66 | 20.69 | 20.85 | 131,522 | -0.69(-3.20%) |
Sep 01, 2022 | 22.03 | 22.28 | 21.34 | 21.54 | 151,190 | -0.60(-2.71%) |
Aug 31, 2022 | 21.97 | 22.37 | 21.48 | 22.14 | 127,701 | +0.34(+1.56%) |
Aug 30, 2022 | 22.03 | 22.20 | 21.68 | 21.80 | 93,828 | -0.28(-1.27%) |
Aug 29, 2022 | 22.50 | 22.54 | 22.06 | 22.08 | 59,937 | -0.56(-2.47%) |
Aug 26, 2022 | 23.27 | 23.32 | 22.50 | 22.64 | 103,868 | -0.65(-2.79%) |
Aug 25, 2022 | 22.69 | 23.29 | 22.56 | 23.29 | 74,250 | +0.62(+2.73%) |
Aug 24, 2022 | 22.76 | 22.98 | 22.49 | 22.67 | 62,518 | +0.06(+0.27%) |
Aug 23, 2022 | 22.78 | 22.86 | 22.36 | 22.61 | 185,164 | -0.19(-0.83%) |
Aug 22, 2022 | 23.16 | 23.57 | 22.74 | 22.80 | 120,006 | -0.56(-2.40%) |
Aug 19, 2022 | 23.54 | 23.54 | 23.20 | 23.36 | 108,964 | -0.26(-1.10%) |
Aug 18, 2022 | 24.09 | 24.29 | 23.32 | 23.62 | 154,506 | -0.28(-1.17%) |
Aug 17, 2022 | 23.62 | 24.08 | 23.62 | 23.90 | 257,849 | +0.02(+0.08%) |
Aug 16, 2022 | 24.38 | 24.38 | 23.70 | 23.88 | 94,164 | -0.40(-1.65%) |
Aug 15, 2022 | 24.06 | 24.57 | 23.93 | 24.28 | 209,378 | +0.05(+0.21%) |
Aug 12, 2022 | 24.48 | 24.48 | 24.08 | 24.23 | 321,532 | -0.07(-0.29%) |
Aug 11, 2022 | 24.16 | 24.74 | 24.16 | 24.30 | 127,841 | +0.16(+0.66%) |
Aug 10, 2022 | 23.87 | 24.24 | 23.78 | 24.14 | 125,422 | +0.69(+2.94%) |
Aug 09, 2022 | 23.62 | 23.92 | 23.27 | 23.45 | 108,467 | -0.25(-1.05%) |
Aug 08, 2022 | 23.93 | 24.03 | 23.54 | 23.70 | 134,612 | -0.08(-0.34%) |
Aug 05, 2022 | 23.14 | 23.79 | 22.98 | 23.78 | 83,622 | +0.46(+1.97%) |
Aug 04, 2022 | 23.47 | 23.63 | 23.07 | 23.32 | 109,412 | -0.24(-1.02%) |
Aug 03, 2022 | 23.50 | 23.82 | 23.07 | 23.56 | 329,318 | +0.30(+1.29%) |
Aug 02, 2022 | 23.30 | 23.52 | 22.99 | 23.26 | 537,257 | -0.04(-0.17%) |
Aug 01, 2022 | 22.58 | 23.54 | 22.56 | 23.30 | 166,179 | +0.61(+2.69%) |
Jul 29, 2022 | 22.75 | 23.04 | 22.39 | 22.69 | 114,451 | -0.26(-1.13%) |
Jul 28, 2022 | 22.45 | 22.98 | 22.16 | 22.95 | 110,286 | +0.34(+1.50%) |
Jul 27, 2022 | 22.37 | 22.79 | 22.26 | 22.61 | 135,977 | +0.31(+1.39%) |
Jul 26, 2022 | 22.41 | 22.61 | 22.06 | 22.30 | 104,880 | -0.08(-0.36%) |
Jul 25, 2022 | 21.74 | 22.54 | 21.52 | 22.38 | 239,571 | +0.77(+3.56%) |
Jul 22, 2022 | 21.89 | 22.24 | 21.38 | 21.61 | 118,645 | -0.49(-2.22%) |
Jul 21, 2022 | 21.63 | 22.12 | 21.48 | 22.10 | 128,446 | +0.57(+2.65%) |
Jul 20, 2022 | 20.90 | 21.60 | 20.90 | 21.53 | 176,749 | +0.41(+1.94%) |
Jul 19, 2022 | 20.71 | 21.37 | 20.71 | 21.12 | 196,234 | +0.33(+1.59%) |
Jul 18, 2022 | 21.28 | 21.72 | 20.73 | 20.79 | 117,619 | -0.53(-2.49%) |
Jul 15, 2022 | 21.21 | 21.52 | 20.88 | 21.32 | 222,262 | +0.60(+2.90%) |
Jul 14, 2022 | 20.75 | 20.75 | 20.12 | 20.72 | 243,501 | -0.20(-0.96%) |
Jul 13, 2022 | 19.73 | 21.35 | 19.52 | 20.92 | 419,973 | +0.90(+4.50%) |
Jul 12, 2022 | 19.84 | 20.54 | 19.56 | 20.02 | 747,930 | -0.02(-0.10%) |
Jul 11, 2022 | 20.37 | 20.44 | 19.80 | 20.04 | 237,314 | -0.38(-1.86%) |
Jul 08, 2022 | 20.58 | 20.89 | 20.34 | 20.42 | 128,600 | -0.12(-0.58%) |
Jul 07, 2022 | 20.03 | 20.60 | 19.65 | 20.54 | 308,784 | +0.74(+3.74%) |
Jul 06, 2022 | 19.70 | 20.20 | 19.36 | 19.80 | 236,861 | +0.11(+0.56%) |
Jul 05, 2022 | 19.22 | 20.23 | 18.84 | 19.69 | 219,150 | +0.15(+0.77%) |
Jul 01, 2022 | 19.24 | 19.60 | 19.04 | 19.54 | 118,156 | +0.19(+0.98%) |
Jun 30, 2022 | 19.23 | 19.64 | 18.75 | 19.35 | 212,144 | +0.00(+0.00%) |
Jun 29, 2022 | 19.18 | 19.38 | 18.14 | 19.35 | 115,125 | +0.11(+0.57%) |
Jun 28, 2022 | 19.94 | 19.94 | 19.18 | 19.24 | 101,542 | -0.50(-2.53%) |
Jun 27, 2022 | 19.40 | 19.85 | 19.06 | 19.74 | 262,026 | +0.50(+2.60%) |
Jun 24, 2022 | 19.96 | 20.67 | 19.09 | 19.24 | 537,131 | -0.91(-4.52%) |
Jun 23, 2022 | 19.26 | 20.19 | 19.26 | 20.15 | 546,731 | +1.04(+5.44%) |
Jun 22, 2022 | 18.86 | 19.70 | 18.86 | 19.11 | 643,869 | +0.09(+0.47%) |
Jun 21, 2022 | 18.98 | 19.21 | 18.66 | 19.02 | 141,544 | +0.32(+1.71%) |
Jun 17, 2022 | 18.48 | 18.88 | 18.21 | 18.70 | 443,196 | +0.49(+2.69%) |
Jun 16, 2022 | 17.93 | 18.35 | 17.73 | 18.21 | 240,796 | -0.14(-0.76%) |
Jun 15, 2022 | 18.02 | 18.60 | 18.02 | 18.35 | 233,953 | +0.52(+2.92%) |
Jun 14, 2022 | 18.28 | 18.44 | 17.67 | 17.83 | 185,279 | -0.39(-2.14%) |
Jun 13, 2022 | 18.17 | 18.47 | 17.82 | 18.22 | 129,742 | -0.73(-3.85%) |
Jun 10, 2022 | 18.76 | 19.27 | 18.76 | 18.95 | 123,571 | -0.06(-0.32%) |
Jun 09, 2022 | 19.05 | 19.25 | 18.77 | 19.01 | 567,645 | -0.25(-1.30%) |
Jun 08, 2022 | 20.54 | 20.73 | 18.85 | 19.26 | 508,468 | -1.47(-7.09%) |
Jun 07, 2022 | 20.37 | 20.86 | 20.14 | 20.73 | 90,885 | +0.19(+0.93%) |
Jun 06, 2022 | 20.56 | 20.67 | 20.30 | 20.54 | 116,246 | +0.33(+1.63%) |
Jun 03, 2022 | 20.32 | 20.54 | 19.97 | 20.21 | 101,377 | -0.26(-1.27%) |
Jun 02, 2022 | 19.67 | 20.67 | 19.59 | 20.47 | 133,626 | +0.80(+4.07%) |
Jun 01, 2022 | 19.77 | 20.09 | 19.10 | 19.67 | 172,624 | +0.04(+0.20%) |
May 31, 2022 | 19.63 | 19.86 | 19.36 | 19.63 | 324,549 | -0.26(-1.31%) |
May 27, 2022 | 19.25 | 20.11 | 19.08 | 19.89 | 146,881 | +0.79(+4.14%) |
May 26, 2022 | 19.24 | 19.37 | 19.01 | 19.10 | 144,196 | -0.07(-0.37%) |
May 25, 2022 | 18.68 | 19.27 | 18.64 | 19.17 | 201,785 | +0.32(+1.70%) |
May 24, 2022 | 19.02 | 19.08 | 18.54 | 18.85 | 160,872 | -0.30(-1.57%) |
May 23, 2022 | 19.56 | 19.60 | 18.95 | 19.15 | 437,093 | -0.10(-0.52%) |
May 20, 2022 | 19.57 | 19.61 | 19.08 | 19.25 | 300,543 | +0.02(+0.10%) |
May 19, 2022 | 19.34 | 19.58 | 18.98 | 19.23 | 195,333 | -0.23(-1.18%) |
May 18, 2022 | 19.73 | 20.38 | 19.33 | 19.46 | 233,111 | -0.82(-4.04%) |
May 17, 2022 | 19.17 | 20.29 | 18.44 | 20.28 | 197,345 | +1.50(+7.99%) |
May 16, 2022 | 18.81 | 19.01 | 18.66 | 18.78 | 104,841 | +0.09(+0.48%) |
May 13, 2022 | 18.08 | 18.88 | 18.08 | 18.69 | 158,128 | +0.71(+3.95%) |
May 12, 2022 | 18.03 | 18.44 | 17.59 | 17.98 | 182,062 | -0.12(-0.66%) |
May 11, 2022 | 18.23 | 18.97 | 18.03 | 18.10 | 165,042 | -0.25(-1.36%) |
May 10, 2022 | 18.24 | 18.57 | 17.56 | 18.35 | 213,882 | +0.28(+1.55%) |
May 09, 2022 | 19.41 | 19.63 | 17.97 | 18.07 | 369,979 | -1.60(-8.13%) |
May 06, 2022 | 20.19 | 20.19 | 19.30 | 19.67 | 279,463 | -0.62(-3.06%) |
May 05, 2022 | 21.01 | 21.10 | 19.95 | 20.29 | 195,326 | -0.95(-4.47%) |
May 04, 2022 | 21.18 | 21.44 | 20.45 | 21.24 | 156,614 | +0.12(+0.57%) |
May 03, 2022 | 21.10 | 21.52 | 20.76 | 21.12 | 158,961 | +0.00(+0.00%) |