Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.15 | 15.35 | 14.75 | 15.02 | 2,559,483 | -1.71(-10.22%) |
May 30, 2023 | 16.88 | 16.91 | 16.56 | 16.73 | 118,886 | -0.09(-0.54%) |
May 26, 2023 | 16.41 | 16.95 | 16.30 | 16.82 | 114,708 | +0.42(+2.56%) |
May 25, 2023 | 16.53 | 16.53 | 16.28 | 16.40 | 96,254 | -0.19(-1.15%) |
May 24, 2023 | 16.81 | 16.81 | 16.40 | 16.59 | 163,910 | -0.26(-1.54%) |
May 23, 2023 | 16.59 | 16.98 | 16.53 | 16.85 | 164,473 | +0.25(+1.51%) |
May 22, 2023 | 16.32 | 16.67 | 16.32 | 16.60 | 135,000 | +0.36(+2.22%) |
May 19, 2023 | 16.32 | 16.32 | 16.12 | 16.24 | 121,091 | +0.10(+0.62%) |
May 18, 2023 | 16.02 | 16.29 | 15.85 | 16.14 | 122,513 | +0.24(+1.51%) |
May 17, 2023 | 15.75 | 15.94 | 15.53 | 15.90 | 145,792 | +0.30(+1.92%) |
May 16, 2023 | 15.65 | 15.72 | 15.50 | 15.60 | 113,449 | -0.19(-1.20%) |
May 15, 2023 | 15.54 | 16.01 | 15.54 | 15.79 | 115,626 | +0.25(+1.61%) |
May 12, 2023 | 15.47 | 15.69 | 15.39 | 15.54 | 203,786 | +0.07(+0.45%) |
May 11, 2023 | 15.54 | 15.86 | 15.31 | 15.47 | 370,074 | -0.14(-0.90%) |
May 10, 2023 | 15.26 | 15.64 | 14.91 | 15.61 | 526,650 | -1.00(-6.02%) |
May 09, 2023 | 16.22 | 16.71 | 16.08 | 16.61 | 117,690 | +0.35(+2.15%) |
May 08, 2023 | 16.38 | 16.40 | 15.95 | 16.26 | 106,836 | +0.01(+0.06%) |
May 05, 2023 | 16.27 | 16.38 | 16.00 | 16.25 | 96,198 | +0.08(+0.49%) |
May 04, 2023 | 16.38 | 16.38 | 15.71 | 16.17 | 258,212 | -0.34(-2.06%) |
May 03, 2023 | 16.58 | 16.71 | 16.48 | 16.51 | 137,400 | +0.06(+0.36%) |
May 02, 2023 | 16.72 | 16.79 | 16.31 | 16.45 | 128,589 | -0.37(-2.20%) |
May 01, 2023 | 16.18 | 17.05 | 16.18 | 16.82 | 165,378 | +0.64(+3.96%) |
Apr 28, 2023 | 16.34 | 16.53 | 16.18 | 16.18 | 87,660 | -0.20(-1.22%) |
Apr 27, 2023 | 16.44 | 16.51 | 16.25 | 16.38 | 113,119 | -0.04(-0.24%) |
Apr 26, 2023 | 16.62 | 16.97 | 15.93 | 16.42 | 132,748 | -0.32(-1.91%) |
Apr 25, 2023 | 17.45 | 17.53 | 16.69 | 16.74 | 101,060 | -0.86(-4.89%) |
Apr 24, 2023 | 17.45 | 17.84 | 17.45 | 17.60 | 128,471 | +0.07(+0.40%) |
Apr 21, 2023 | 17.51 | 17.65 | 17.42 | 17.53 | 114,798 | +0.01(+0.06%) |
Apr 20, 2023 | 17.47 | 17.61 | 17.37 | 17.52 | 116,178 | -0.05(-0.28%) |
Apr 19, 2023 | 17.69 | 17.80 | 17.48 | 17.57 | 118,645 | -0.16(-0.90%) |
Apr 18, 2023 | 17.61 | 17.92 | 17.41 | 17.73 | 141,590 | +0.22(+1.26%) |
Apr 17, 2023 | 17.40 | 17.67 | 17.32 | 17.51 | 132,332 | +0.12(+0.69%) |
Apr 14, 2023 | 17.84 | 17.89 | 17.37 | 17.39 | 129,006 | -0.43(-2.41%) |
Apr 13, 2023 | 17.71 | 17.84 | 17.53 | 17.82 | 78,899 | +0.17(+0.96%) |
Apr 12, 2023 | 17.74 | 17.81 | 17.43 | 17.65 | 145,215 | +0.12(+0.68%) |
Apr 11, 2023 | 17.75 | 17.87 | 17.35 | 17.53 | 209,339 | -0.09(-0.51%) |
Apr 10, 2023 | 16.91 | 17.63 | 16.73 | 17.62 | 193,995 | +0.64(+3.77%) |
Apr 06, 2023 | 16.83 | 17.01 | 16.65 | 16.98 | 107,936 | +0.23(+1.37%) |
Apr 05, 2023 | 16.90 | 16.91 | 16.55 | 16.75 | 139,455 | -0.15(-0.89%) |
Apr 04, 2023 | 17.21 | 17.23 | 16.76 | 16.90 | 104,115 | -0.21(-1.23%) |
Apr 03, 2023 | 17.22 | 17.35 | 16.97 | 17.11 | 85,591 | -0.11(-0.64%) |
Mar 31, 2023 | 17.16 | 17.28 | 16.42 | 17.22 | 352,034 | +0.13(+0.76%) |
Mar 30, 2023 | 17.07 | 17.21 | 17.01 | 17.09 | 102,104 | +0.19(+1.12%) |
Mar 29, 2023 | 16.86 | 17.00 | 16.64 | 16.90 | 148,980 | +0.15(+0.90%) |
Mar 28, 2023 | 16.48 | 16.82 | 16.41 | 16.75 | 175,826 | +0.20(+1.21%) |
Mar 27, 2023 | 16.37 | 16.73 | 16.20 | 16.55 | 152,518 | +0.35(+2.16%) |
Mar 24, 2023 | 15.86 | 16.21 | 15.67 | 16.20 | 152,755 | +0.14(+0.87%) |
Mar 23, 2023 | 15.96 | 16.18 | 15.85 | 16.06 | 179,972 | +0.17(+1.07%) |
Mar 22, 2023 | 16.09 | 16.22 | 15.89 | 15.89 | 140,382 | -0.21(-1.30%) |
Mar 21, 2023 | 16.05 | 16.21 | 15.91 | 16.10 | 177,189 | +0.31(+1.96%) |
Mar 20, 2023 | 15.79 | 15.85 | 15.59 | 15.79 | 181,914 | +0.15(+0.96%) |
Mar 17, 2023 | 15.89 | 15.98 | 15.51 | 15.64 | 656,217 | -0.41(-2.55%) |
Mar 16, 2023 | 15.50 | 16.25 | 15.37 | 16.05 | 216,162 | +0.38(+2.43%) |
Mar 15, 2023 | 15.72 | 15.77 | 15.00 | 15.67 | 286,007 | -0.18(-1.14%) |
Mar 14, 2023 | 16.30 | 16.32 | 15.79 | 15.85 | 187,801 | -0.01(-0.06%) |
Mar 13, 2023 | 16.35 | 16.60 | 15.79 | 15.86 | 255,812 | -0.78(-4.69%) |
Mar 10, 2023 | 17.11 | 17.12 | 16.37 | 16.64 | 278,628 | -0.48(-2.80%) |
Mar 09, 2023 | 17.20 | 17.47 | 17.01 | 17.12 | 335,669 | -0.09(-0.52%) |
Mar 08, 2023 | 17.24 | 17.68 | 17.04 | 17.21 | 498,527 | -0.38(-2.16%) |
Mar 07, 2023 | 17.50 | 18.54 | 16.58 | 17.59 | 1,314,352 | -2.70(-13.31%) |
Mar 06, 2023 | 20.81 | 20.81 | 20.09 | 20.29 | 508,206 | -0.43(-2.08%) |
Mar 03, 2023 | 20.32 | 20.75 | 20.19 | 20.72 | 205,845 | +0.43(+2.12%) |
Mar 02, 2023 | 19.97 | 20.38 | 19.93 | 20.29 | 296,194 | +0.28(+1.40%) |
Mar 01, 2023 | 19.85 | 20.11 | 19.70 | 20.01 | 177,192 | +0.15(+0.76%) |
Feb 28, 2023 | 19.87 | 19.95 | 19.47 | 19.86 | 225,959 | -0.01(-0.05%) |
Feb 27, 2023 | 19.56 | 19.94 | 19.37 | 19.87 | 201,236 | +0.38(+1.95%) |
Feb 24, 2023 | 19.15 | 19.52 | 19.15 | 19.49 | 236,350 | +0.09(+0.46%) |
Feb 23, 2023 | 19.50 | 19.70 | 19.15 | 19.40 | 172,370 | -0.01(-0.05%) |
Feb 22, 2023 | 19.21 | 19.53 | 19.09 | 19.41 | 188,352 | +0.25(+1.30%) |
Feb 21, 2023 | 19.20 | 19.25 | 18.83 | 19.16 | 170,923 | -0.25(-1.29%) |
Feb 17, 2023 | 19.36 | 19.60 | 19.25 | 19.41 | 177,182 | +0.11(+0.57%) |
Feb 16, 2023 | 19.16 | 19.49 | 19.01 | 19.30 | 222,376 | -0.02(-0.10%) |
Feb 15, 2023 | 19.09 | 19.39 | 19.05 | 19.32 | 140,778 | +0.12(+0.63%) |
Feb 14, 2023 | 18.91 | 19.55 | 18.85 | 19.20 | 231,662 | +0.18(+0.95%) |
Feb 13, 2023 | 18.70 | 19.11 | 18.64 | 19.02 | 247,826 | +0.34(+1.82%) |
Feb 10, 2023 | 18.57 | 18.72 | 18.24 | 18.68 | 169,771 | +0.03(+0.16%) |
Feb 09, 2023 | 19.18 | 19.30 | 18.55 | 18.65 | 181,240 | -0.42(-2.20%) |
Feb 08, 2023 | 19.02 | 19.17 | 18.81 | 19.07 | 225,110 | -0.13(-0.68%) |
Feb 07, 2023 | 18.75 | 19.23 | 18.61 | 19.20 | 153,560 | +0.35(+1.86%) |
Feb 06, 2023 | 18.93 | 19.12 | 18.57 | 18.85 | 183,180 | -0.23(-1.21%) |
Feb 03, 2023 | 19.11 | 19.38 | 18.96 | 19.08 | 188,521 | -0.03(-0.16%) |
Feb 02, 2023 | 18.95 | 19.26 | 18.78 | 19.11 | 286,295 | +0.18(+0.95%) |
Feb 01, 2023 | 18.51 | 19.09 | 18.46 | 18.93 | 203,860 | +0.32(+1.72%) |
Jan 31, 2023 | 18.45 | 18.69 | 18.27 | 18.61 | 268,844 | +0.20(+1.09%) |
Jan 30, 2023 | 17.91 | 18.44 | 17.56 | 18.41 | 155,384 | +0.36(+1.97%) |
Jan 27, 2023 | 17.91 | 18.16 | 17.71 | 18.05 | 313,693 | +0.05(+0.31%) |
Jan 26, 2023 | 17.59 | 18.00 | 17.59 | 18.00 | 184,530 | +0.40(+2.27%) |
Jan 25, 2023 | 17.36 | 17.82 | 17.36 | 17.60 | 102,788 | +0.10(+0.57%) |
Jan 24, 2023 | 17.00 | 17.55 | 16.96 | 17.50 | 145,890 | +0.39(+2.28%) |
Jan 23, 2023 | 17.18 | 17.23 | 16.78 | 17.11 | 175,555 | -0.08(-0.47%) |
Jan 20, 2023 | 17.47 | 17.47 | 16.98 | 17.19 | 196,196 | -0.13(-0.75%) |
Jan 19, 2023 | 17.14 | 17.48 | 17.14 | 17.32 | 149,888 | +0.05(+0.29%) |
Jan 18, 2023 | 17.51 | 17.91 | 17.25 | 17.27 | 179,422 | -0.23(-1.31%) |
Jan 17, 2023 | 17.16 | 17.58 | 17.16 | 17.50 | 148,866 | +0.27(+1.57%) |
Jan 13, 2023 | 17.06 | 17.34 | 16.75 | 17.23 | 175,666 | +0.04(+0.23%) |
Jan 12, 2023 | 16.89 | 17.23 | 16.71 | 17.19 | 218,870 | +0.33(+1.96%) |
Jan 11, 2023 | 17.08 | 17.19 | 16.74 | 16.86 | 108,382 | -0.10(-0.59%) |
Jan 10, 2023 | 16.58 | 17.07 | 16.41 | 16.96 | 179,034 | +0.39(+2.35%) |
Jan 09, 2023 | 16.50 | 16.98 | 16.50 | 16.57 | 205,743 | +0.36(+2.22%) |
Jan 06, 2023 | 16.30 | 16.62 | 16.14 | 16.21 | 167,340 | -0.01(-0.06%) |
Jan 05, 2023 | 16.21 | 16.39 | 16.18 | 16.22 | 200,783 | -0.01(-0.06%) |
Jan 04, 2023 | 16.13 | 16.30 | 15.92 | 16.23 | 244,101 | +0.17(+1.06%) |
Jan 03, 2023 | 16.26 | 16.63 | 15.95 | 16.06 | 229,728 | -0.16(-0.99%) |
Dec 30, 2022 | 16.00 | 16.24 | 15.77 | 16.22 | 232,025 | +0.18(+1.12%) |
Dec 29, 2022 | 15.88 | 16.07 | 15.77 | 16.04 | 194,009 | +0.28(+1.78%) |
Dec 28, 2022 | 15.69 | 15.94 | 15.45 | 15.76 | 187,158 | +0.09(+0.57%) |
Dec 27, 2022 | 15.43 | 15.82 | 15.10 | 15.67 | 116,560 | +0.29(+1.89%) |
Dec 23, 2022 | 15.36 | 15.59 | 15.24 | 15.38 | 153,113 | -0.03(-0.19%) |
Dec 22, 2022 | 15.26 | 15.48 | 15.04 | 15.41 | 344,050 | +0.09(+0.59%) |
Dec 21, 2022 | 14.62 | 15.33 | 14.43 | 15.32 | 302,672 | +0.80(+5.51%) |
Dec 20, 2022 | 14.44 | 14.75 | 14.44 | 14.52 | 198,730 | -0.11(-0.75%) |
Dec 19, 2022 | 14.75 | 14.80 | 14.33 | 14.63 | 228,162 | -0.21(-1.42%) |
Dec 16, 2022 | 14.94 | 15.09 | 14.68 | 14.84 | 787,794 | -0.15(-1.00%) |
Dec 15, 2022 | 15.31 | 15.36 | 14.90 | 14.99 | 229,861 | -0.42(-2.73%) |
Dec 14, 2022 | 15.47 | 15.73 | 15.26 | 15.41 | 309,247 | +0.30(+1.99%) |
Dec 13, 2022 | 15.63 | 15.70 | 15.11 | 15.11 | 219,860 | -0.13(-0.85%) |
Dec 12, 2022 | 15.47 | 15.47 | 15.10 | 15.24 | 118,948 | -0.17(-1.10%) |
Dec 09, 2022 | 15.67 | 15.73 | 15.31 | 15.41 | 101,142 | -0.31(-1.97%) |
Dec 08, 2022 | 15.77 | 15.88 | 15.68 | 15.72 | 126,653 | +0.03(+0.19%) |
Dec 07, 2022 | 15.73 | 15.99 | 15.65 | 15.69 | 178,323 | -0.11(-0.70%) |
Dec 06, 2022 | 15.80 | 15.96 | 15.66 | 15.80 | 247,677 | +0.06(+0.38%) |
Dec 05, 2022 | 16.08 | 16.14 | 15.59 | 15.74 | 133,013 | -0.38(-2.36%) |
Dec 02, 2022 | 15.75 | 16.31 | 15.60 | 16.12 | 324,126 | +0.35(+2.22%) |
Dec 01, 2022 | 15.97 | 16.00 | 15.57 | 15.77 | 155,256 | -0.08(-0.50%) |
Nov 30, 2022 | 15.79 | 16.00 | 15.40 | 15.85 | 480,574 | +0.65(+4.28%) |
Nov 29, 2022 | 15.53 | 15.55 | 15.10 | 15.20 | 229,463 | -0.34(-2.19%) |
Nov 28, 2022 | 15.61 | 15.87 | 15.30 | 15.54 | 227,902 | -0.27(-1.71%) |
Nov 25, 2022 | 15.76 | 16.13 | 15.76 | 15.81 | 90,873 | +0.09(+0.57%) |
Nov 23, 2022 | 15.97 | 16.12 | 15.59 | 15.72 | 173,974 | -0.31(-1.93%) |
Nov 22, 2022 | 16.04 | 16.24 | 15.92 | 16.03 | 207,670 | -0.02(-0.12%) |
Nov 21, 2022 | 15.58 | 16.20 | 15.53 | 16.05 | 343,489 | +0.26(+1.65%) |
Nov 18, 2022 | 16.15 | 16.25 | 15.64 | 15.79 | 314,269 | -0.17(-1.07%) |
Nov 17, 2022 | 15.45 | 16.03 | 15.35 | 15.96 | 965,860 | +0.47(+3.03%) |
Nov 16, 2022 | 15.30 | 15.90 | 15.15 | 15.49 | 3,018,221 | -2.26(-12.73%) |
Nov 15, 2022 | 17.27 | 18.03 | 16.94 | 17.75 | 199,957 | +0.75(+4.41%) |
Nov 14, 2022 | 17.79 | 18.67 | 16.99 | 17.00 | 271,869 | -0.62(-3.52%) |
Nov 11, 2022 | 17.52 | 18.61 | 17.46 | 17.62 | 248,208 | -0.15(-0.84%) |
Nov 10, 2022 | 17.64 | 17.91 | 17.20 | 17.77 | 246,354 | +0.62(+3.62%) |
Nov 09, 2022 | 17.79 | 17.89 | 15.53 | 17.15 | 617,900 | -1.85(-9.74%) |
Nov 08, 2022 | 18.73 | 19.13 | 18.45 | 19.00 | 258,246 | +0.50(+2.70%) |
Nov 07, 2022 | 18.96 | 19.07 | 18.46 | 18.50 | 191,882 | -0.45(-2.37%) |
Nov 04, 2022 | 19.00 | 19.09 | 18.52 | 18.95 | 97,411 | +0.10(+0.53%) |
Nov 03, 2022 | 19.26 | 19.35 | 18.77 | 18.85 | 97,993 | -0.54(-2.78%) |
Nov 02, 2022 | 20.45 | 20.45 | 19.33 | 19.39 | 116,101 | -0.96(-4.72%) |
Nov 01, 2022 | 21.20 | 21.20 | 20.13 | 20.35 | 114,543 | -0.85(-4.01%) |
Oct 31, 2022 | 20.84 | 21.37 | 20.46 | 21.20 | 109,946 | +0.42(+2.02%) |
Oct 28, 2022 | 20.76 | 21.32 | 20.37 | 20.78 | 104,652 | +0.24(+1.17%) |
Oct 27, 2022 | 20.39 | 20.63 | 20.09 | 20.54 | 125,232 | +0.39(+1.94%) |
Oct 26, 2022 | 20.51 | 20.51 | 20.02 | 20.15 | 118,027 | -0.29(-1.42%) |
Oct 25, 2022 | 20.72 | 20.83 | 20.36 | 20.44 | 117,526 | -0.10(-0.49%) |
Oct 24, 2022 | 20.59 | 20.81 | 20.35 | 20.54 | 115,583 | +0.10(+0.49%) |
Oct 21, 2022 | 19.90 | 20.49 | 19.66 | 20.44 | 115,744 | +0.64(+3.23%) |
Oct 20, 2022 | 19.40 | 19.88 | 19.32 | 19.80 | 83,683 | +0.47(+2.43%) |
Oct 19, 2022 | 19.09 | 19.36 | 18.82 | 19.33 | 80,047 | +0.10(+0.52%) |
Oct 18, 2022 | 19.39 | 19.86 | 19.15 | 19.23 | 70,952 | +0.24(+1.26%) |
Oct 17, 2022 | 18.78 | 19.19 | 18.64 | 18.99 | 82,780 | +0.53(+2.87%) |
Oct 14, 2022 | 19.17 | 19.23 | 18.30 | 18.46 | 88,086 | -0.58(-3.05%) |
Oct 13, 2022 | 18.14 | 19.14 | 18.11 | 19.04 | 107,106 | +0.65(+3.53%) |
Oct 12, 2022 | 18.39 | 18.75 | 18.02 | 18.39 | 165,086 | +0.06(+0.33%) |
Oct 11, 2022 | 18.57 | 18.57 | 18.15 | 18.33 | 123,732 | -0.26(-1.40%) |
Oct 10, 2022 | 18.67 | 18.99 | 18.46 | 18.59 | 105,716 | -0.11(-0.59%) |
Oct 07, 2022 | 18.90 | 19.04 | 18.57 | 18.70 | 93,508 | -0.38(-1.99%) |
Oct 06, 2022 | 18.99 | 19.48 | 18.95 | 19.08 | 61,875 | -0.03(-0.16%) |
Oct 05, 2022 | 19.69 | 19.80 | 19.08 | 19.11 | 89,547 | -0.66(-3.34%) |
Oct 04, 2022 | 19.69 | 20.02 | 19.39 | 19.77 | 148,737 | +0.42(+2.17%) |
Oct 03, 2022 | 18.66 | 19.39 | 18.49 | 19.35 | 138,460 | +0.81(+4.37%) |
Sep 30, 2022 | 18.32 | 18.93 | 18.09 | 18.54 | 280,906 | +0.17(+0.93%) |
Sep 29, 2022 | 18.58 | 18.60 | 18.22 | 18.37 | 81,607 | -0.48(-2.55%) |
Sep 28, 2022 | 18.67 | 18.97 | 18.23 | 18.85 | 89,245 | +0.40(+2.17%) |
Sep 27, 2022 | 18.48 | 18.93 | 18.22 | 18.45 | 115,732 | +0.15(+0.82%) |
Sep 26, 2022 | 18.36 | 19.07 | 18.13 | 18.30 | 112,871 | -0.07(-0.38%) |
Sep 23, 2022 | 18.23 | 18.50 | 17.81 | 18.37 | 202,783 | -0.36(-1.92%) |
Sep 22, 2022 | 19.95 | 19.95 | 18.64 | 18.73 | 210,653 | -1.26(-6.30%) |
Sep 21, 2022 | 20.01 | 20.32 | 19.90 | 19.99 | 134,344 | -0.01(-0.05%) |
Sep 20, 2022 | 20.26 | 20.26 | 19.72 | 20.00 | 135,530 | -0.28(-1.38%) |
Sep 19, 2022 | 19.74 | 20.32 | 19.63 | 20.28 | 143,267 | +0.32(+1.60%) |
Sep 16, 2022 | 20.60 | 20.60 | 19.73 | 19.96 | 241,512 | -0.93(-4.45%) |
Sep 15, 2022 | 20.56 | 21.03 | 20.42 | 20.89 | 157,716 | +0.28(+1.36%) |
Sep 14, 2022 | 20.53 | 20.83 | 20.29 | 20.61 | 131,165 | +0.18(+0.88%) |
Sep 13, 2022 | 20.75 | 21.05 | 20.29 | 20.43 | 158,703 | -0.75(-3.54%) |
Sep 12, 2022 | 21.20 | 21.26 | 20.91 | 21.18 | 123,316 | +0.02(+0.09%) |
Sep 09, 2022 | 21.73 | 21.76 | 20.98 | 21.16 | 174,504 | -0.36(-1.67%) |
Sep 08, 2022 | 21.40 | 21.64 | 21.06 | 21.52 | 238,422 | +0.13(+0.61%) |
Sep 07, 2022 | 21.29 | 21.59 | 20.85 | 21.39 | 196,487 | +0.03(+0.14%) |
Sep 06, 2022 | 21.47 | 21.57 | 20.68 | 21.36 | 581,472 | +0.23(+1.09%) |
Sep 02, 2022 | 20.23 | 21.32 | 19.40 | 21.13 | 597,378 | +1.15(+5.76%) |
Sep 01, 2022 | 19.75 | 20.41 | 19.71 | 19.98 | 255,355 | +0.70(+3.63%) |
Aug 31, 2022 | 19.60 | 19.88 | 19.10 | 19.28 | 164,174 | -0.42(-2.13%) |
Aug 30, 2022 | 19.61 | 19.78 | 19.41 | 19.70 | 125,527 | +0.09(+0.46%) |
Aug 29, 2022 | 19.53 | 19.72 | 19.25 | 19.61 | 128,783 | -0.10(-0.51%) |
Aug 26, 2022 | 20.26 | 20.39 | 19.55 | 19.71 | 157,551 | -0.65(-3.19%) |
Aug 25, 2022 | 20.47 | 20.52 | 20.00 | 20.36 | 271,992 | +0.45(+2.26%) |
Aug 24, 2022 | 19.63 | 20.00 | 19.06 | 19.91 | 246,130 | +0.33(+1.69%) |
Aug 23, 2022 | 19.22 | 19.97 | 18.94 | 19.58 | 500,581 | +0.52(+2.73%) |
Aug 22, 2022 | 18.16 | 19.72 | 18.16 | 19.06 | 431,151 | +0.71(+3.87%) |
Aug 19, 2022 | 19.00 | 19.21 | 18.07 | 18.35 | 207,897 | -0.82(-4.28%) |
Aug 18, 2022 | 18.48 | 19.32 | 18.39 | 19.17 | 290,910 | +0.74(+4.02%) |
Aug 17, 2022 | 17.40 | 19.03 | 17.25 | 18.43 | 2,439,978 | -1.36(-6.87%) |
Aug 16, 2022 | 20.15 | 20.50 | 19.79 | 19.79 | 188,769 | -0.38(-1.88%) |
Aug 15, 2022 | 20.33 | 20.57 | 20.10 | 20.17 | 84,670 | -0.16(-0.79%) |
Aug 12, 2022 | 20.31 | 20.89 | 20.15 | 20.33 | 125,021 | +0.29(+1.45%) |
Aug 11, 2022 | 20.19 | 20.68 | 19.86 | 20.04 | 136,311 | -0.06(-0.30%) |
Aug 10, 2022 | 20.42 | 20.49 | 19.82 | 20.10 | 227,056 | +0.10(+0.50%) |
Aug 09, 2022 | 19.05 | 20.50 | 18.80 | 20.00 | 367,301 | +1.89(+10.44%) |
Aug 08, 2022 | 18.21 | 18.41 | 17.88 | 18.11 | 70,966 | +0.12(+0.67%) |
Aug 05, 2022 | 17.99 | 18.20 | 17.73 | 17.99 | 88,411 | -0.04(-0.22%) |
Aug 04, 2022 | 18.07 | 18.15 | 17.84 | 18.03 | 108,068 | +0.01(+0.06%) |
Aug 03, 2022 | 17.78 | 18.10 | 17.51 | 18.02 | 69,342 | +0.36(+2.04%) |
Aug 02, 2022 | 17.62 | 17.79 | 17.58 | 17.66 | 63,307 | -0.09(-0.51%) |
Aug 01, 2022 | 17.41 | 17.98 | 17.25 | 17.75 | 70,501 | +0.24(+1.37%) |
Jul 29, 2022 | 17.43 | 17.67 | 17.38 | 17.51 | 53,439 | +0.14(+0.81%) |
Jul 28, 2022 | 17.48 | 17.54 | 17.05 | 17.37 | 50,307 | -0.03(-0.17%) |
Jul 27, 2022 | 16.72 | 17.71 | 16.72 | 17.40 | 79,127 | +0.71(+4.25%) |
Jul 26, 2022 | 16.54 | 16.76 | 16.27 | 16.69 | 211,185 | -0.03(-0.18%) |
Jul 25, 2022 | 16.48 | 16.80 | 16.48 | 16.72 | 44,861 | +0.11(+0.66%) |
Jul 22, 2022 | 16.90 | 16.90 | 16.49 | 16.61 | 52,494 | -0.22(-1.31%) |
Jul 21, 2022 | 16.49 | 16.95 | 16.32 | 16.83 | 74,172 | +0.27(+1.63%) |
Jul 20, 2022 | 16.75 | 16.80 | 16.48 | 16.56 | 60,368 | -0.13(-0.78%) |
Jul 19, 2022 | 16.21 | 17.05 | 16.21 | 16.69 | 74,610 | +0.57(+3.54%) |
Jul 18, 2022 | 15.97 | 16.25 | 15.68 | 16.12 | 80,489 | +0.13(+0.81%) |
Jul 15, 2022 | 16.20 | 16.21 | 15.79 | 15.99 | 69,757 | +0.06(+0.38%) |
Jul 14, 2022 | 16.01 | 16.01 | 15.70 | 15.93 | 49,250 | -0.08(-0.50%) |
Jul 13, 2022 | 15.88 | 16.14 | 15.71 | 16.01 | 52,066 | +0.13(+0.82%) |
Jul 12, 2022 | 15.96 | 16.30 | 15.74 | 15.88 | 61,412 | -0.10(-0.63%) |
Jul 11, 2022 | 15.83 | 16.05 | 15.63 | 15.98 | 88,733 | +0.22(+1.40%) |
Jul 08, 2022 | 15.81 | 15.97 | 15.55 | 15.76 | 79,515 | +0.05(+0.32%) |
Jul 07, 2022 | 14.43 | 15.94 | 14.43 | 15.71 | 115,875 | +1.48(+10.40%) |
Jul 06, 2022 | 14.32 | 14.36 | 13.74 | 14.23 | 87,597 | -0.01(-0.07%) |
Jul 05, 2022 | 14.25 | 14.89 | 13.88 | 14.24 | 94,798 | -0.25(-1.73%) |
Jul 01, 2022 | 14.50 | 14.88 | 14.18 | 14.49 | 116,708 | -0.02(-0.14%) |
Jun 30, 2022 | 14.35 | 14.67 | 14.29 | 14.51 | 120,108 | +0.15(+1.04%) |
Jun 29, 2022 | 14.49 | 14.49 | 14.19 | 14.36 | 68,266 | -0.20(-1.37%) |
Jun 28, 2022 | 14.54 | 14.89 | 14.50 | 14.56 | 81,767 | +0.11(+0.76%) |
Jun 27, 2022 | 14.81 | 14.81 | 14.41 | 14.45 | 95,962 | -0.20(-1.37%) |
Jun 24, 2022 | 13.83 | 14.81 | 13.83 | 14.65 | 374,422 | +0.90(+6.55%) |
Jun 23, 2022 | 13.82 | 14.20 | 13.48 | 13.75 | 116,549 | -0.13(-0.94%) |
Jun 22, 2022 | 13.83 | 14.16 | 13.83 | 13.88 | 106,450 | -0.07(-0.50%) |
Jun 21, 2022 | 13.81 | 14.39 | 13.69 | 13.95 | 130,944 | +0.11(+0.79%) |
Jun 17, 2022 | 13.17 | 13.91 | 13.11 | 13.84 | 151,755 | +0.79(+6.05%) |
Jun 16, 2022 | 13.65 | 13.65 | 13.01 | 13.05 | 116,870 | -0.88(-6.32%) |
Jun 15, 2022 | 13.62 | 14.04 | 13.31 | 13.93 | 159,526 | +0.44(+3.26%) |
Jun 14, 2022 | 13.63 | 13.66 | 13.29 | 13.49 | 88,099 | -0.14(-1.03%) |
Jun 13, 2022 | 13.60 | 13.93 | 13.23 | 13.63 | 109,879 | -0.40(-2.85%) |
Jun 10, 2022 | 14.04 | 14.29 | 13.88 | 14.03 | 48,822 | -0.38(-2.64%) |
Jun 09, 2022 | 14.67 | 14.75 | 14.35 | 14.41 | 50,063 | -0.29(-1.97%) |
Jun 08, 2022 | 14.54 | 14.72 | 14.37 | 14.70 | 51,104 | +0.09(+0.62%) |
Jun 07, 2022 | 14.09 | 14.63 | 14.09 | 14.61 | 97,393 | +0.44(+3.11%) |
Jun 06, 2022 | 14.46 | 14.52 | 14.07 | 14.17 | 52,548 | -0.16(-1.12%) |
Jun 03, 2022 | 14.27 | 14.39 | 14.15 | 14.33 | 56,237 | -0.06(-0.42%) |
Jun 02, 2022 | 14.05 | 14.57 | 14.04 | 14.39 | 79,198 | +0.35(+2.49%) |