Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.28 | 25.39 | 24.90 | 25.36 | 27,156 | -0.81(-3.10%) |
May 30, 2023 | 26.42 | 26.44 | 26.17 | 26.17 | 1,530 | +0.28(+1.08%) |
May 26, 2023 | 25.72 | 25.91 | 25.71 | 25.89 | 8,574 | +0.28(+1.09%) |
May 25, 2023 | 25.67 | 25.74 | 25.28 | 25.61 | 7,704 | +0.50(+1.99%) |
May 24, 2023 | 25.08 | 25.15 | 25.07 | 25.11 | 5,555 | -0.52(-2.03%) |
May 23, 2023 | 25.68 | 25.80 | 25.57 | 25.63 | 6,884 | -0.46(-1.76%) |
May 22, 2023 | 26.07 | 26.11 | 25.96 | 26.09 | 3,423 | -0.07(-0.28%) |
May 19, 2023 | 26.23 | 26.23 | 26.08 | 26.16 | 11,814 | +0.25(+0.97%) |
May 18, 2023 | 25.85 | 25.96 | 25.81 | 25.91 | 9,164 | -0.15(-0.58%) |
May 17, 2023 | 25.72 | 26.06 | 25.72 | 26.06 | 3,605 | +0.52(+2.04%) |
May 16, 2023 | 25.67 | 25.79 | 25.50 | 25.54 | 26,907 | +0.51(+2.04%) |
May 15, 2023 | 25.06 | 25.10 | 24.59 | 25.03 | 18,405 | +0.76(+3.13%) |
May 12, 2023 | 24.16 | 24.28 | 24.05 | 24.27 | 9,342 | +0.67(+2.84%) |
May 11, 2023 | 23.68 | 23.68 | 23.50 | 23.60 | 4,270 | -0.54(-2.24%) |
May 10, 2023 | 24.49 | 24.49 | 24.14 | 24.14 | 4,204 | -0.20(-0.82%) |
May 09, 2023 | 24.67 | 24.67 | 24.32 | 24.34 | 11,129 | -0.58(-2.33%) |
May 08, 2023 | 25.14 | 25.14 | 24.92 | 24.92 | 749 | +0.00(+0.00%) |
May 05, 2023 | 24.42 | 24.92 | 24.42 | 24.92 | 2,453 | +0.73(+3.02%) |
May 04, 2023 | 24.14 | 24.28 | 24.06 | 24.19 | 4,873 | -0.22(-0.90%) |
May 03, 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 1,577 | -0.42(-1.69%) |
May 02, 2023 | 24.52 | 24.83 | 24.46 | 24.83 | 43,492 | +0.42(+1.73%) |
May 01, 2023 | 24.72 | 24.72 | 24.41 | 24.41 | 1,004 | -0.04(-0.17%) |
Apr 28, 2023 | 24.33 | 24.46 | 24.22 | 24.45 | 10,875 | +0.42(+1.75%) |
Apr 27, 2023 | 23.71 | 24.09 | 23.66 | 24.03 | 6,593 | +0.93(+4.03%) |
Apr 26, 2023 | 23.26 | 23.30 | 23.10 | 23.10 | 3,249 | +0.11(+0.48%) |
Apr 25, 2023 | 22.98 | 23.05 | 22.98 | 22.99 | 1,303 | -0.19(-0.82%) |
Apr 24, 2023 | 23.25 | 23.25 | 22.98 | 23.18 | 2,539 | -0.17(-0.73%) |
Apr 21, 2023 | 23.12 | 23.35 | 23.12 | 23.35 | 7,999 | +0.25(+1.08%) |
Apr 20, 2023 | 23.33 | 23.33 | 23.10 | 23.10 | 4,762 | -0.30(-1.28%) |
Apr 19, 2023 | 23.27 | 23.40 | 23.27 | 23.40 | 3,707 | +0.01(+0.04%) |
Apr 18, 2023 | 23.47 | 23.47 | 23.26 | 23.39 | 8,671 | -0.11(-0.47%) |
Apr 17, 2023 | 23.40 | 23.52 | 23.40 | 23.50 | 2,896 | -0.35(-1.47%) |
Apr 14, 2023 | 23.82 | 23.85 | 23.71 | 23.85 | 4,066 | +0.21(+0.91%) |
Apr 13, 2023 | 23.56 | 23.67 | 23.55 | 23.64 | 4,371 | +0.20(+0.83%) |
Apr 12, 2023 | 23.51 | 23.58 | 23.44 | 23.44 | 12,500 | +0.29(+1.25%) |
Apr 11, 2023 | 22.91 | 23.19 | 22.91 | 23.15 | 9,899 | +0.32(+1.40%) |
Apr 10, 2023 | 23.01 | 23.01 | 21.82 | 22.83 | 3,626 | +0.11(+0.48%) |
Apr 06, 2023 | 22.55 | 22.80 | 22.24 | 22.72 | 12,224 | +0.04(+0.18%) |
Apr 05, 2023 | 22.74 | 22.82 | 22.68 | 22.68 | 3,229 | -0.32(-1.39%) |
Apr 04, 2023 | 22.96 | 23.06 | 22.89 | 23.00 | 7,274 | -0.03(-0.13%) |
Apr 03, 2023 | 22.97 | 23.03 | 22.80 | 23.03 | 6,368 | +1.17(+5.35%) |
Mar 31, 2023 | 21.95 | 21.95 | 21.86 | 21.86 | 7,878 | +0.00(+0.00%) |
Mar 30, 2023 | 21.98 | 21.98 | 21.75 | 21.86 | 8,154 | +0.54(+2.53%) |
Mar 29, 2023 | 21.29 | 21.64 | 21.24 | 21.32 | 3,589 | +0.39(+1.86%) |
Mar 28, 2023 | 21.00 | 21.00 | 20.88 | 20.93 | 6,798 | +0.27(+1.31%) |
Mar 27, 2023 | 20.75 | 20.75 | 20.47 | 20.66 | 18,946 | +0.65(+3.25%) |
Mar 24, 2023 | 19.86 | 20.01 | 19.82 | 20.01 | 5,786 | -0.74(-3.57%) |
Mar 23, 2023 | 20.87 | 21.00 | 20.56 | 20.75 | 30,033 | +0.40(+1.97%) |
Mar 22, 2023 | 20.56 | 20.71 | 20.35 | 20.35 | 7,604 | -0.45(-2.16%) |
Mar 21, 2023 | 20.81 | 20.92 | 20.72 | 20.80 | 6,415 | +0.39(+1.91%) |
Mar 20, 2023 | 20.40 | 20.42 | 20.32 | 20.41 | 7,612 | +0.94(+4.83%) |
Mar 17, 2023 | 19.71 | 19.71 | 19.12 | 19.47 | 16,197 | -0.95(-4.65%) |
Mar 16, 2023 | 19.57 | 20.45 | 19.52 | 20.42 | 10,258 | +1.91(+10.32%) |
Mar 15, 2023 | 19.49 | 19.50 | 18.16 | 18.51 | 42,904 | -2.44(-11.65%) |
Mar 14, 2023 | 21.08 | 21.08 | 20.80 | 20.95 | 7,870 | +0.46(+2.24%) |
Mar 13, 2023 | 20.18 | 20.62 | 20.18 | 20.49 | 10,871 | -0.28(-1.35%) |
Mar 10, 2023 | 21.00 | 21.15 | 20.77 | 20.77 | 3,170 | -0.42(-1.98%) |
Mar 09, 2023 | 21.51 | 21.51 | 21.19 | 21.19 | 13,590 | +0.16(+0.76%) |
Mar 08, 2023 | 21.09 | 21.09 | 21.03 | 21.03 | 740 | +0.14(+0.67%) |
Mar 07, 2023 | 21.14 | 21.14 | 20.89 | 20.89 | 4,504 | -0.62(-2.88%) |
Mar 06, 2023 | 21.37 | 21.55 | 21.37 | 21.51 | 11,214 | +0.29(+1.37%) |
Mar 03, 2023 | 21.00 | 21.22 | 20.87 | 21.22 | 12,459 | +0.49(+2.36%) |
Mar 02, 2023 | 20.55 | 20.73 | 20.55 | 20.73 | 11,159 | -0.08(-0.38%) |
Mar 01, 2023 | 20.80 | 20.84 | 20.64 | 20.81 | 5,861 | +0.67(+3.33%) |
Feb 28, 2023 | 20.21 | 20.21 | 20.14 | 20.14 | 926 | +0.09(+0.45%) |
Feb 27, 2023 | 19.91 | 20.05 | 19.87 | 20.05 | 6,616 | +0.21(+1.06%) |
Feb 24, 2023 | 19.71 | 19.84 | 19.67 | 19.84 | 3,242 | -0.20(-1.00%) |
Feb 23, 2023 | 19.79 | 20.04 | 19.73 | 20.04 | 10,639 | +0.73(+3.78%) |
Feb 22, 2023 | 19.50 | 19.50 | 19.31 | 19.31 | 3,094 | -0.31(-1.58%) |
Feb 21, 2023 | 19.92 | 19.92 | 19.62 | 19.62 | 3,362 | -1.02(-4.94%) |
Feb 17, 2023 | 20.32 | 20.64 | 20.32 | 20.64 | 711 | +0.04(+0.19%) |
Feb 16, 2023 | 20.66 | 20.80 | 20.49 | 20.60 | 10,130 | +0.11(+0.54%) |
Feb 15, 2023 | 20.32 | 20.53 | 20.32 | 20.49 | 14,637 | -0.10(-0.49%) |
Feb 14, 2023 | 20.41 | 20.61 | 20.40 | 20.59 | 18,488 | +0.09(+0.44%) |
Feb 13, 2023 | 20.37 | 20.50 | 20.29 | 20.50 | 629 | +0.36(+1.76%) |
Feb 10, 2023 | 20.27 | 20.29 | 20.14 | 20.14 | 1,888 | -0.00(-0.02%) |
Feb 09, 2023 | 20.43 | 20.48 | 20.15 | 20.15 | 4,752 | +0.38(+1.92%) |
Feb 08, 2023 | 20.20 | 20.23 | 19.73 | 19.77 | 8,962 | +0.22(+1.13%) |
Feb 07, 2023 | 19.60 | 19.60 | 19.25 | 19.55 | 5,163 | -0.53(-2.65%) |
Feb 06, 2023 | 20.25 | 20.25 | 19.85 | 20.08 | 7,908 | -0.42(-2.04%) |
Feb 03, 2023 | 20.69 | 20.76 | 20.45 | 20.50 | 11,772 | -0.76(-3.57%) |
Feb 02, 2023 | 21.25 | 21.38 | 21.17 | 21.26 | 40,467 | +0.38(+1.82%) |
Feb 01, 2023 | 20.51 | 20.88 | 20.43 | 20.88 | 7,078 | +0.10(+0.48%) |
Jan 31, 2023 | 20.58 | 20.79 | 20.57 | 20.78 | 13,163 | +0.29(+1.42%) |
Jan 30, 2023 | 20.43 | 20.53 | 20.36 | 20.49 | 21,904 | -0.10(-0.49%) |
Jan 27, 2023 | 20.39 | 20.59 | 20.38 | 20.59 | 21,575 | +0.03(+0.15%) |
Jan 26, 2023 | 20.55 | 20.56 | 20.40 | 20.56 | 1,341 | +0.01(+0.07%) |
Jan 25, 2023 | 20.49 | 20.56 | 20.30 | 20.55 | 8,827 | -0.05(-0.27%) |
Jan 24, 2023 | 20.66 | 20.71 | 20.60 | 20.60 | 2,939 | -0.20(-0.96%) |
Jan 23, 2023 | 20.53 | 20.86 | 20.53 | 20.80 | 20,949 | +0.27(+1.32%) |
Jan 20, 2023 | 20.07 | 20.53 | 20.07 | 20.53 | 3,069 | +1.09(+5.61%) |
Jan 19, 2023 | 20.47 | 20.47 | 19.44 | 19.44 | 42,203 | -1.20(-5.81%) |
Jan 18, 2023 | 21.19 | 21.19 | 20.57 | 20.64 | 5,121 | -0.27(-1.29%) |
Jan 17, 2023 | 20.89 | 21.00 | 20.85 | 20.91 | 10,272 | +0.53(+2.60%) |
Jan 13, 2023 | 20.58 | 20.59 | 20.32 | 20.38 | 8,937 | +0.03(+0.15%) |
Jan 12, 2023 | 19.86 | 20.42 | 19.85 | 20.35 | 7,260 | +0.30(+1.52%) |
Jan 11, 2023 | 20.04 | 20.28 | 19.97 | 20.05 | 21,352 | +0.96(+5.00%) |
Jan 10, 2023 | 18.95 | 19.09 | 18.90 | 19.09 | 42,220 | -0.29(-1.50%) |
Jan 09, 2023 | 19.43 | 19.50 | 19.38 | 19.38 | 12,363 | -0.17(-0.87%) |
Jan 06, 2023 | 19.00 | 19.55 | 18.94 | 19.55 | 22,694 | +0.78(+4.13%) |
Jan 05, 2023 | 18.75 | 18.77 | 18.57 | 18.77 | 7,022 | -0.43(-2.21%) |
Jan 04, 2023 | 19.14 | 19.20 | 19.00 | 19.20 | 6,759 | +0.55(+2.95%) |
Jan 03, 2023 | 18.81 | 18.81 | 18.56 | 18.65 | 5,339 | -0.05(-0.27%) |
Dec 30, 2022 | 18.69 | 18.82 | 18.65 | 18.70 | 17,117 | -0.14(-0.72%) |
Dec 29, 2022 | 18.82 | 18.88 | 18.82 | 18.84 | 2,169 | +0.45(+2.42%) |
Dec 28, 2022 | 18.67 | 18.69 | 18.39 | 18.39 | 6,322 | -0.38(-2.02%) |
Dec 27, 2022 | 18.76 | 18.81 | 18.73 | 18.77 | 3,574 | +0.21(+1.13%) |
Dec 23, 2022 | 18.36 | 18.56 | 18.27 | 18.56 | 3,730 | +0.12(+0.65%) |
Dec 22, 2022 | 18.46 | 18.46 | 18.26 | 18.44 | 5,352 | +0.05(+0.27%) |
Dec 21, 2022 | 18.47 | 18.53 | 18.37 | 18.39 | 30,617 | +0.49(+2.74%) |
Dec 20, 2022 | 17.86 | 18.04 | 17.86 | 17.90 | 48,968 | +0.10(+0.56%) |
Dec 19, 2022 | 17.84 | 17.93 | 17.80 | 17.80 | 111,438 | +0.18(+1.02%) |
Dec 16, 2022 | 17.61 | 17.70 | 17.48 | 17.62 | 33,127 | -0.28(-1.56%) |
Dec 15, 2022 | 17.97 | 18.05 | 17.84 | 17.90 | 5,808 | -0.66(-3.56%) |
Dec 14, 2022 | 18.60 | 18.76 | 18.42 | 18.56 | 30,376 | -0.21(-1.09%) |
Dec 13, 2022 | 18.98 | 19.00 | 18.66 | 18.77 | 21,915 | +0.87(+4.83%) |
Dec 12, 2022 | 17.75 | 17.93 | 17.69 | 17.90 | 10,240 | +0.20(+1.13%) |
Dec 09, 2022 | 17.52 | 17.80 | 17.52 | 17.70 | 9,456 | +0.41(+2.37%) |
Dec 08, 2022 | 17.26 | 17.41 | 17.22 | 17.29 | 10,428 | +0.09(+0.55%) |
Dec 07, 2022 | 17.26 | 17.26 | 17.16 | 17.20 | 7,873 | +0.09(+0.50%) |
Dec 06, 2022 | 17.48 | 17.48 | 17.11 | 17.11 | 14,700 | -0.31(-1.78%) |
Dec 05, 2022 | 17.44 | 17.61 | 17.35 | 17.42 | 14,549 | +0.37(+2.17%) |
Dec 02, 2022 | 16.84 | 17.05 | 16.84 | 17.05 | 6,894 | +0.26(+1.55%) |
Dec 01, 2022 | 16.80 | 16.87 | 16.70 | 16.79 | 11,465 | +0.08(+0.48%) |
Nov 30, 2022 | 16.39 | 16.73 | 16.20 | 16.71 | 20,013 | +0.53(+3.28%) |
Nov 29, 2022 | 16.06 | 16.25 | 15.96 | 16.18 | 15,251 | +0.03(+0.19%) |
Nov 28, 2022 | 16.59 | 16.61 | 16.11 | 16.15 | 34,402 | -0.58(-3.47%) |
Nov 25, 2022 | 16.70 | 16.73 | 16.69 | 16.73 | 4,957 | +0.62(+3.82%) |
Nov 23, 2022 | 15.83 | 16.13 | 15.79 | 16.11 | 8,323 | +0.57(+3.70%) |
Nov 22, 2022 | 15.14 | 15.58 | 15.13 | 15.54 | 20,329 | +0.50(+3.32%) |
Nov 21, 2022 | 14.95 | 15.11 | 14.93 | 15.04 | 12,636 | -0.05(-0.33%) |
Nov 18, 2022 | 15.30 | 15.30 | 15.09 | 15.09 | 9,032 | +0.11(+0.73%) |
Nov 17, 2022 | 14.74 | 14.98 | 14.73 | 14.98 | 10,690 | -0.12(-0.79%) |
Nov 16, 2022 | 14.96 | 15.11 | 14.92 | 15.10 | 14,247 | +0.30(+2.03%) |
Nov 15, 2022 | 14.95 | 15.03 | 14.64 | 14.80 | 21,222 | +0.07(+0.48%) |
Nov 14, 2022 | 14.54 | 14.79 | 14.53 | 14.73 | 14,349 | -0.14(-0.94%) |
Nov 11, 2022 | 14.44 | 14.88 | 14.44 | 14.87 | 4,687 | +0.66(+4.64%) |
Nov 10, 2022 | 14.04 | 14.26 | 13.90 | 14.21 | 16,250 | +1.36(+10.58%) |
Nov 09, 2022 | 12.72 | 12.94 | 12.72 | 12.85 | 12,002 | -0.13(-1.02%) |
Nov 08, 2022 | 12.79 | 13.04 | 12.79 | 12.98 | 10,233 | +0.46(+3.69%) |
Nov 07, 2022 | 12.40 | 12.52 | 12.27 | 12.52 | 20,116 | +0.32(+2.62%) |
Nov 04, 2022 | 11.96 | 12.20 | 11.92 | 12.20 | 17,079 | +0.66(+5.72%) |
Nov 03, 2022 | 11.32 | 11.78 | 11.32 | 11.54 | 29,484 | -0.24(-2.04%) |
Nov 02, 2022 | 11.94 | 12.20 | 11.73 | 11.78 | 16,134 | -0.31(-2.56%) |
Nov 01, 2022 | 12.01 | 12.09 | 11.66 | 12.09 | 16,069 | +0.50(+4.31%) |
Oct 31, 2022 | 11.66 | 11.80 | 11.59 | 11.59 | 20,390 | -0.22(-1.86%) |
Oct 28, 2022 | 11.51 | 11.81 | 11.44 | 11.81 | 7,852 | -0.01(-0.08%) |
Oct 27, 2022 | 11.49 | 11.82 | 11.47 | 11.82 | 20,574 | +0.18(+1.55%) |
Oct 26, 2022 | 11.51 | 11.83 | 11.39 | 11.64 | 7,239 | +0.45(+4.02%) |
Oct 25, 2022 | 10.98 | 11.30 | 10.87 | 11.19 | 6,791 | -0.04(-0.36%) |
Oct 24, 2022 | 11.06 | 11.23 | 10.83 | 11.23 | 37,213 | +0.21(+1.91%) |
Oct 21, 2022 | 10.80 | 11.02 | 10.65 | 11.02 | 9,169 | +0.25(+2.32%) |
Oct 20, 2022 | 10.66 | 10.89 | 10.66 | 10.77 | 64,142 | -0.18(-1.64%) |
Oct 19, 2022 | 11.25 | 11.25 | 10.95 | 10.95 | 3,452 | -0.26(-2.32%) |
Oct 18, 2022 | 11.29 | 11.32 | 11.09 | 11.21 | 11,647 | +0.30(+2.75%) |
Oct 17, 2022 | 10.90 | 11.00 | 10.88 | 10.91 | 28,336 | +0.47(+4.50%) |
Oct 14, 2022 | 10.80 | 10.80 | 10.44 | 10.44 | 20,444 | -0.09(-0.85%) |
Oct 13, 2022 | 9.970 | 10.81 | 9.930 | 10.53 | 21,728 | +0.56(+5.62%) |
Oct 12, 2022 | 10.06 | 10.09 | 9.930 | 9.970 | 12,239 | -0.22(-2.16%) |
Oct 11, 2022 | 10.33 | 10.47 | 10.19 | 10.19 | 14,290 | -0.40(-3.73%) |
Oct 10, 2022 | 10.69 | 10.69 | 10.53 | 10.59 | 9,213 | +0.24(+2.27%) |
Oct 07, 2022 | 10.86 | 10.86 | 10.35 | 10.35 | 10,879 | -0.72(-6.50%) |
Oct 06, 2022 | 11.04 | 11.10 | 11.01 | 11.07 | 5,018 | -0.34(-2.98%) |
Oct 05, 2022 | 11.36 | 11.50 | 11.06 | 11.41 | 16,237 | -0.58(-4.84%) |
Oct 04, 2022 | 11.89 | 12.15 | 11.88 | 11.99 | 23,140 | +0.71(+6.29%) |
Oct 03, 2022 | 10.95 | 11.41 | 10.95 | 11.28 | 24,069 | +0.06(+0.53%) |
Sep 30, 2022 | 11.02 | 11.22 | 10.98 | 11.22 | 27,334 | +0.17(+1.49%) |
Sep 29, 2022 | 11.20 | 11.20 | 10.95 | 11.05 | 74,332 | -0.49(-4.24%) |
Sep 28, 2022 | 11.40 | 11.64 | 11.33 | 11.54 | 18,474 | +0.40(+3.64%) |
Sep 27, 2022 | 11.47 | 11.49 | 11.14 | 11.14 | 119,050 | -0.27(-2.37%) |
Sep 26, 2022 | 11.36 | 11.50 | 11.12 | 11.41 | 111,512 | +0.43(+3.92%) |
Sep 23, 2022 | 11.25 | 11.27 | 10.98 | 10.98 | 11,574 | -0.81(-6.91%) |
Sep 22, 2022 | 11.77 | 11.99 | 11.68 | 11.79 | 18,509 | -0.11(-0.88%) |
Sep 21, 2022 | 11.97 | 12.33 | 11.90 | 11.90 | 9,757 | -0.15(-1.24%) |
Sep 20, 2022 | 11.99 | 12.17 | 11.82 | 12.05 | 17,183 | -0.18(-1.48%) |
Sep 19, 2022 | 12.06 | 12.29 | 11.98 | 12.23 | 21,929 | -0.24(-1.92%) |
Sep 16, 2022 | 12.36 | 12.47 | 12.15 | 12.47 | 12,953 | -0.60(-4.59%) |
Sep 15, 2022 | 13.14 | 13.26 | 12.98 | 13.07 | 18,282 | -0.54(-3.97%) |
Sep 14, 2022 | 13.33 | 13.61 | 13.33 | 13.61 | 4,802 | +0.09(+0.67%) |
Sep 13, 2022 | 14.04 | 14.04 | 13.49 | 13.52 | 35,019 | -1.06(-7.27%) |
Sep 12, 2022 | 14.49 | 14.76 | 14.46 | 14.58 | 15,287 | +0.52(+3.70%) |
Sep 09, 2022 | 13.93 | 14.06 | 13.93 | 14.06 | 41,294 | +0.29(+2.11%) |
Sep 08, 2022 | 13.52 | 13.97 | 13.39 | 13.77 | 53,246 | +0.16(+1.18%) |
Sep 07, 2022 | 13.24 | 13.79 | 13.24 | 13.61 | 42,994 | +0.46(+3.50%) |
Sep 06, 2022 | 14.41 | 14.41 | 13.15 | 13.15 | 58,638 | -0.60(-4.36%) |
Sep 02, 2022 | 13.82 | 14.30 | 13.65 | 13.75 | 29,128 | -0.39(-2.76%) |
Sep 01, 2022 | 14.18 | 14.18 | 13.85 | 14.14 | 12,136 | -0.56(-3.81%) |
Aug 31, 2022 | 14.97 | 14.97 | 14.65 | 14.70 | 42,823 | -0.55(-3.61%) |
Aug 30, 2022 | 15.34 | 15.34 | 15.06 | 15.25 | 10,672 | +0.21(+1.41%) |
Aug 29, 2022 | 15.18 | 15.36 | 14.97 | 15.04 | 186,732 | -0.09(-0.61%) |
Aug 26, 2022 | 15.55 | 15.58 | 15.13 | 15.13 | 33,301 | -0.41(-2.64%) |
Aug 25, 2022 | 15.37 | 15.54 | 15.31 | 15.54 | 6,882 | +0.20(+1.30%) |
Aug 24, 2022 | 15.18 | 15.37 | 15.18 | 15.34 | 8,178 | +0.17(+1.12%) |
Aug 23, 2022 | 15.16 | 15.40 | 15.10 | 15.17 | 42,310 | +0.10(+0.66%) |
Aug 22, 2022 | 15.23 | 15.27 | 15.05 | 15.07 | 30,022 | -0.85(-5.34%) |
Aug 19, 2022 | 16.16 | 16.16 | 15.90 | 15.92 | 3,597 | -0.53(-3.22%) |
Aug 18, 2022 | 16.68 | 16.68 | 16.43 | 16.45 | 5,506 | -0.15(-0.90%) |
Aug 17, 2022 | 16.50 | 16.67 | 16.50 | 16.60 | 6,848 | -0.11(-0.66%) |
Aug 16, 2022 | 16.70 | 16.71 | 16.63 | 16.71 | 4,107 | -0.09(-0.54%) |
Aug 15, 2022 | 16.80 | 16.82 | 16.65 | 16.80 | 3,432 | +0.00(+0.00%) |
Aug 12, 2022 | 16.73 | 16.83 | 16.53 | 16.80 | 27,167 | -0.16(-0.94%) |
Aug 11, 2022 | 17.10 | 17.24 | 16.96 | 16.96 | 6,687 | -0.28(-1.62%) |
Aug 10, 2022 | 17.18 | 17.24 | 17.06 | 17.24 | 4,125 | +1.06(+6.55%) |
Aug 09, 2022 | 16.10 | 16.26 | 16.05 | 16.18 | 14,400 | -0.44(-2.65%) |
Aug 08, 2022 | 17.14 | 17.29 | 16.55 | 16.62 | 10,295 | -0.56(-3.26%) |
Aug 05, 2022 | 16.46 | 17.18 | 16.46 | 17.18 | 3,965 | +0.58(+3.49%) |
Aug 04, 2022 | 16.38 | 16.60 | 16.34 | 16.60 | 14,822 | +0.68(+4.27%) |
Aug 03, 2022 | 15.64 | 15.92 | 15.48 | 15.92 | 6,298 | +0.32(+2.05%) |
Aug 02, 2022 | 15.56 | 15.68 | 15.50 | 15.60 | 16,997 | -0.29(-1.83%) |
Aug 01, 2022 | 15.93 | 15.99 | 15.82 | 15.89 | 9,733 | -0.61(-3.70%) |
Jul 29, 2022 | 16.41 | 16.61 | 16.23 | 16.50 | 11,665 | +0.22(+1.35%) |
Jul 28, 2022 | 16.05 | 16.28 | 15.94 | 16.28 | 14,157 | +1.04(+6.79%) |
Jul 27, 2022 | 14.82 | 15.29 | 14.82 | 15.24 | 23,333 | +0.59(+4.05%) |
Jul 26, 2022 | 14.61 | 14.80 | 14.45 | 14.65 | 18,597 | -0.58(-3.80%) |
Jul 25, 2022 | 15.19 | 15.49 | 15.16 | 15.23 | 17,974 | -0.31(-2.02%) |
Jul 22, 2022 | 15.68 | 15.81 | 15.52 | 15.54 | 3,319 | +0.28(+1.86%) |
Jul 21, 2022 | 15.09 | 15.35 | 15.07 | 15.26 | 25,538 | +0.12(+0.78%) |
Jul 20, 2022 | 15.12 | 15.32 | 15.02 | 15.14 | 56,573 | +0.02(+0.15%) |
Jul 19, 2022 | 15.07 | 15.40 | 14.98 | 15.12 | 4,138 | +0.27(+1.82%) |
Jul 18, 2022 | 14.75 | 14.85 | 14.70 | 14.85 | 94,855 | +0.59(+4.14%) |
Jul 15, 2022 | 14.27 | 14.34 | 14.20 | 14.26 | 51,521 | -0.04(-0.28%) |
Jul 14, 2022 | 13.95 | 14.30 | 13.90 | 14.30 | 9,843 | -0.29(-1.99%) |
Jul 13, 2022 | 14.28 | 14.59 | 14.18 | 14.59 | 4,104 | +0.18(+1.25%) |
Jul 12, 2022 | 14.46 | 14.60 | 14.41 | 14.41 | 16,519 | -0.01(-0.07%) |
Jul 11, 2022 | 14.88 | 14.96 | 14.42 | 14.42 | 18,201 | -0.62(-4.09%) |
Jul 08, 2022 | 15.13 | 15.13 | 14.80 | 15.04 | 8,646 | +0.44(+2.98%) |
Jul 07, 2022 | 14.42 | 14.66 | 14.42 | 14.60 | 23,818 | +0.46(+3.25%) |
Jul 06, 2022 | 13.89 | 14.18 | 13.89 | 14.14 | 93,545 | +0.16(+1.15%) |
Jul 05, 2022 | 13.86 | 13.98 | 13.61 | 13.98 | 48,687 | -0.88(-5.95%) |
Jul 01, 2022 | 14.93 | 14.93 | 14.41 | 14.87 | 71,427 | +0.12(+0.85%) |
Jun 30, 2022 | 14.43 | 14.74 | 14.21 | 14.74 | 8,446 | -0.51(-3.34%) |
Jun 29, 2022 | 15.55 | 15.55 | 15.14 | 15.25 | 60,591 | -0.92(-5.69%) |
Jun 28, 2022 | 16.44 | 16.50 | 16.17 | 16.17 | 53,667 | -0.37(-2.24%) |
Jun 27, 2022 | 16.62 | 16.62 | 16.32 | 16.54 | 18,140 | -0.20(-1.19%) |
Jun 24, 2022 | 16.23 | 16.74 | 16.23 | 16.74 | 11,133 | +0.64(+3.98%) |
Jun 23, 2022 | 15.87 | 16.20 | 15.72 | 16.10 | 42,744 | -0.39(-2.37%) |
Jun 22, 2022 | 16.48 | 16.66 | 16.48 | 16.49 | 8,298 | +0.04(+0.24%) |
Jun 21, 2022 | 16.71 | 16.85 | 16.45 | 16.45 | 23,137 | +0.19(+1.17%) |
Jun 17, 2022 | 15.88 | 16.31 | 15.84 | 16.26 | 18,695 | -0.15(-0.91%) |
Jun 16, 2022 | 15.90 | 16.41 | 15.90 | 16.41 | 17,496 | -0.32(-1.91%) |
Jun 15, 2022 | 16.54 | 16.73 | 16.29 | 16.73 | 28,689 | +0.56(+3.46%) |
Jun 14, 2022 | 16.50 | 16.57 | 16.06 | 16.17 | 39,724 | -0.60(-3.58%) |
Jun 13, 2022 | 16.95 | 17.02 | 16.48 | 16.77 | 42,253 | -1.05(-5.89%) |
Jun 10, 2022 | 17.84 | 18.05 | 17.66 | 17.82 | 37,181 | -0.31(-1.71%) |
Jun 09, 2022 | 18.84 | 18.84 | 18.10 | 18.13 | 14,652 | -1.52(-7.74%) |
Jun 08, 2022 | 19.99 | 19.99 | 19.58 | 19.65 | 5,810 | -0.47(-2.34%) |
Jun 07, 2022 | 19.87 | 20.18 | 19.87 | 20.12 | 13,833 | +0.24(+1.19%) |
Jun 06, 2022 | 20.03 | 20.07 | 19.75 | 19.88 | 16,169 | +0.25(+1.29%) |
Jun 03, 2022 | 19.71 | 19.73 | 19.57 | 19.63 | 29,411 | -0.02(-0.10%) |
Jun 02, 2022 | 19.45 | 19.83 | 19.40 | 19.65 | 18,080 | +0.55(+2.88%) |