Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 9.600 | 9.780 | 9.490 | 9.740 | 827,692 | +0.14(+1.46%) |
May 30, 2023 | 9.500 | 9.660 | 9.400 | 9.600 | 548,755 | +0.22(+2.35%) |
May 26, 2023 | 9.490 | 9.670 | 9.360 | 9.380 | 614,828 | -0.10(-1.05%) |
May 25, 2023 | 9.420 | 9.545 | 9.265 | 9.480 | 752,374 | +0.13(+1.39%) |
May 24, 2023 | 9.330 | 9.390 | 9.200 | 9.350 | 510,384 | -0.07(-0.74%) |
May 23, 2023 | 9.570 | 9.770 | 9.380 | 9.420 | 874,824 | -0.18(-1.87%) |
May 22, 2023 | 9.290 | 9.740 | 9.270 | 9.600 | 577,029 | +0.33(+3.56%) |
May 19, 2023 | 9.280 | 9.450 | 9.050 | 9.270 | 882,007 | +0.10(+1.09%) |
May 18, 2023 | 8.980 | 9.215 | 8.870 | 9.170 | 978,251 | +0.17(+1.89%) |
May 17, 2023 | 9.010 | 9.129 | 8.895 | 9.000 | 733,830 | -0.02(-0.22%) |
May 16, 2023 | 9.390 | 9.445 | 8.995 | 9.020 | 618,774 | -0.48(-5.05%) |
May 15, 2023 | 9.160 | 9.520 | 9.030 | 9.500 | 805,116 | +0.38(+4.17%) |
May 12, 2023 | 9.690 | 9.765 | 8.751 | 9.120 | 1,984,380 | -0.65(-6.65%) |
May 11, 2023 | 9.720 | 9.790 | 9.430 | 9.770 | 505,881 | -0.04(-0.41%) |
May 10, 2023 | 9.900 | 9.900 | 9.390 | 9.810 | 805,057 | +0.06(+0.62%) |
May 09, 2023 | 10.02 | 10.06 | 9.530 | 9.750 | 582,996 | -0.32(-3.18%) |
May 08, 2023 | 10.14 | 10.40 | 9.960 | 10.07 | 848,340 | -0.14(-1.37%) |
May 05, 2023 | 9.460 | 10.73 | 8.710 | 10.21 | 1,476,712 | +0.31(+3.13%) |
May 04, 2023 | 10.07 | 10.12 | 9.660 | 9.900 | 1,521,367 | -0.22(-2.17%) |
May 03, 2023 | 10.06 | 10.45 | 9.910 | 10.12 | 1,072,932 | +0.11(+1.10%) |
May 02, 2023 | 10.60 | 10.67 | 9.515 | 10.01 | 926,911 | -0.68(-6.36%) |
May 01, 2023 | 10.64 | 10.85 | 10.50 | 10.69 | 1,440,289 | -0.01(-0.09%) |
Apr 28, 2023 | 10.71 | 10.97 | 10.40 | 10.70 | 535,840 | -0.03(-0.28%) |
Apr 27, 2023 | 10.76 | 10.91 | 10.41 | 10.73 | 578,650 | +0.10(+0.94%) |
Apr 26, 2023 | 10.39 | 10.73 | 10.35 | 10.63 | 403,722 | +0.14(+1.33%) |
Apr 25, 2023 | 11.38 | 11.43 | 10.46 | 10.49 | 393,732 | -0.99(-8.62%) |
Apr 24, 2023 | 11.84 | 11.90 | 11.43 | 11.48 | 425,136 | -0.38(-3.20%) |
Apr 21, 2023 | 11.11 | 11.99 | 11.07 | 11.86 | 570,433 | +0.82(+7.43%) |
Apr 20, 2023 | 11.13 | 11.21 | 10.84 | 11.04 | 817,151 | -0.19(-1.69%) |
Apr 19, 2023 | 11.14 | 11.45 | 11.01 | 11.23 | 571,190 | +0.25(+2.28%) |
Apr 18, 2023 | 11.10 | 11.12 | 10.81 | 10.98 | 385,494 | -0.01(-0.09%) |
Apr 17, 2023 | 10.80 | 11.05 | 10.54 | 10.99 | 561,932 | +0.17(+1.57%) |
Apr 14, 2023 | 11.13 | 11.25 | 10.81 | 10.82 | 354,214 | -0.32(-2.87%) |
Apr 13, 2023 | 10.97 | 11.44 | 10.97 | 11.14 | 1,167,991 | +0.29(+2.67%) |
Apr 12, 2023 | 10.99 | 11.29 | 10.76 | 10.85 | 1,057,847 | +0.06(+0.56%) |
Apr 11, 2023 | 10.45 | 10.85 | 10.40 | 10.79 | 571,854 | +0.34(+3.25%) |
Apr 10, 2023 | 10.39 | 10.46 | 10.16 | 10.45 | 396,759 | -0.02(-0.19%) |
Apr 06, 2023 | 10.18 | 10.55 | 10.03 | 10.47 | 925,937 | +0.28(+2.75%) |
Apr 05, 2023 | 10.20 | 10.35 | 9.920 | 10.19 | 516,203 | -0.01(-0.10%) |
Apr 04, 2023 | 10.20 | 10.25 | 9.780 | 10.20 | 642,868 | +0.04(+0.39%) |
Apr 03, 2023 | 10.28 | 10.30 | 9.890 | 10.16 | 855,755 | -0.17(-1.65%) |
Mar 31, 2023 | 9.760 | 10.37 | 9.760 | 10.33 | 1,877,914 | +0.61(+6.28%) |
Mar 30, 2023 | 9.860 | 10.12 | 9.710 | 9.720 | 1,256,580 | -0.04(-0.41%) |
Mar 29, 2023 | 9.840 | 9.909 | 9.420 | 9.760 | 1,538,026 | -0.02(-0.20%) |
Mar 28, 2023 | 10.30 | 10.30 | 9.770 | 9.780 | 831,152 | -0.61(-5.87%) |
Mar 27, 2023 | 10.39 | 10.58 | 10.29 | 10.39 | 904,104 | +0.11(+1.07%) |
Mar 24, 2023 | 10.50 | 10.68 | 10.12 | 10.28 | 719,499 | -0.33(-3.11%) |
Mar 23, 2023 | 11.01 | 11.09 | 10.54 | 10.61 | 635,297 | -0.28(-2.57%) |
Mar 22, 2023 | 11.18 | 11.34 | 10.88 | 10.89 | 1,422,741 | -0.23(-2.07%) |
Mar 21, 2023 | 10.87 | 11.19 | 10.84 | 11.12 | 1,600,520 | +0.36(+3.35%) |
Mar 20, 2023 | 11.05 | 11.09 | 10.70 | 10.76 | 1,934,431 | -0.29(-2.62%) |
Mar 17, 2023 | 11.33 | 11.45 | 11.03 | 11.05 | 704,939 | -0.30(-2.64%) |
Mar 16, 2023 | 11.19 | 11.71 | 11.07 | 11.35 | 977,511 | +0.06(+0.53%) |
Mar 15, 2023 | 11.60 | 12.07 | 11.23 | 11.29 | 1,665,177 | -0.60(-5.05%) |
Mar 14, 2023 | 11.50 | 12.13 | 11.50 | 11.89 | 606,323 | +0.56(+4.94%) |
Mar 13, 2023 | 10.91 | 11.51 | 10.65 | 11.33 | 1,350,011 | +0.30(+2.72%) |
Mar 10, 2023 | 11.29 | 11.32 | 10.69 | 11.03 | 880,289 | -0.26(-2.30%) |
Mar 09, 2023 | 11.80 | 11.93 | 11.29 | 11.29 | 564,747 | -0.46(-3.91%) |
Mar 08, 2023 | 12.09 | 12.12 | 11.69 | 11.75 | 407,519 | -0.36(-2.97%) |
Mar 07, 2023 | 11.88 | 12.24 | 11.68 | 12.11 | 595,042 | +0.26(+2.19%) |
Mar 06, 2023 | 12.37 | 12.37 | 11.74 | 11.85 | 617,931 | -0.45(-3.66%) |
Mar 03, 2023 | 12.04 | 12.42 | 11.93 | 12.30 | 554,196 | +0.42(+3.54%) |
Mar 02, 2023 | 11.38 | 11.88 | 11.22 | 11.88 | 705,891 | +0.43(+3.76%) |
Mar 01, 2023 | 11.32 | 11.75 | 11.28 | 11.45 | 767,902 | +0.03(+0.26%) |
Feb 28, 2023 | 11.28 | 11.71 | 11.23 | 11.42 | 1,223,096 | +0.15(+1.33%) |
Feb 27, 2023 | 11.69 | 11.84 | 10.77 | 11.27 | 2,426,395 | -0.75(-6.24%) |
Feb 24, 2023 | 11.10 | 12.59 | 10.75 | 12.02 | 1,603,765 | -0.08(-0.66%) |
Feb 23, 2023 | 11.85 | 12.23 | 11.57 | 12.10 | 883,555 | +0.49(+4.22%) |
Feb 22, 2023 | 12.10 | 12.20 | 11.21 | 11.61 | 1,136,139 | -0.53(-4.37%) |
Feb 21, 2023 | 12.01 | 12.32 | 11.93 | 12.14 | 830,334 | -0.14(-1.14%) |
Feb 17, 2023 | 13.52 | 13.52 | 11.75 | 12.28 | 2,313,382 | -1.34(-9.84%) |
Feb 16, 2023 | 13.72 | 13.89 | 13.18 | 13.62 | 844,950 | -0.39(-2.78%) |
Feb 15, 2023 | 13.23 | 14.02 | 13.17 | 14.01 | 885,929 | +0.66(+4.94%) |
Feb 14, 2023 | 12.87 | 13.38 | 12.66 | 13.35 | 508,743 | +0.38(+2.93%) |
Feb 13, 2023 | 12.64 | 13.03 | 12.40 | 12.97 | 450,228 | +0.37(+2.94%) |
Feb 10, 2023 | 12.64 | 12.89 | 12.27 | 12.60 | 556,776 | -0.13(-1.02%) |
Feb 09, 2023 | 13.25 | 13.33 | 12.64 | 12.73 | 467,800 | -0.32(-2.45%) |
Feb 08, 2023 | 13.20 | 13.46 | 12.97 | 13.05 | 268,243 | -0.12(-0.91%) |
Feb 07, 2023 | 12.89 | 13.27 | 12.77 | 13.17 | 393,529 | +0.27(+2.09%) |
Feb 06, 2023 | 12.96 | 12.99 | 12.41 | 12.90 | 426,229 | -0.22(-1.68%) |
Feb 03, 2023 | 13.40 | 13.70 | 13.00 | 13.12 | 521,385 | -0.63(-4.58%) |
Feb 02, 2023 | 13.46 | 14.03 | 12.99 | 13.75 | 875,458 | +0.74(+5.69%) |
Feb 01, 2023 | 12.40 | 13.12 | 12.13 | 13.01 | 706,519 | +0.63(+5.09%) |
Jan 31, 2023 | 12.02 | 12.55 | 11.91 | 12.38 | 341,209 | +0.39(+3.25%) |
Jan 30, 2023 | 12.10 | 12.27 | 11.66 | 11.99 | 500,705 | -0.26(-2.12%) |
Jan 27, 2023 | 11.69 | 12.61 | 11.69 | 12.25 | 725,498 | +0.48(+4.08%) |
Jan 26, 2023 | 11.90 | 12.21 | 11.43 | 11.77 | 652,151 | +0.05(+0.43%) |
Jan 25, 2023 | 11.48 | 11.75 | 11.05 | 11.72 | 561,765 | +0.01(+0.09%) |
Jan 24, 2023 | 11.94 | 12.07 | 11.60 | 11.71 | 377,303 | -0.26(-2.17%) |
Jan 23, 2023 | 11.52 | 12.04 | 11.29 | 11.97 | 716,369 | +0.53(+4.63%) |
Jan 20, 2023 | 11.53 | 11.61 | 11.40 | 11.44 | 302,461 | +0.02(+0.18%) |
Jan 19, 2023 | 11.50 | 11.70 | 11.32 | 11.42 | 261,694 | -0.17(-1.47%) |
Jan 18, 2023 | 12.67 | 12.69 | 11.45 | 11.59 | 497,401 | -0.95(-7.58%) |
Jan 17, 2023 | 12.35 | 12.88 | 12.12 | 12.54 | 616,084 | +0.14(+1.13%) |
Jan 13, 2023 | 11.80 | 12.42 | 11.80 | 12.40 | 288,031 | +0.42(+3.51%) |
Jan 12, 2023 | 12.48 | 12.89 | 11.85 | 11.98 | 965,853 | -0.45(-3.62%) |
Jan 11, 2023 | 12.13 | 12.48 | 12.03 | 12.43 | 827,883 | +0.41(+3.41%) |
Jan 10, 2023 | 11.46 | 12.19 | 11.24 | 12.02 | 734,380 | +0.49(+4.25%) |
Jan 09, 2023 | 10.59 | 11.56 | 10.46 | 11.53 | 1,228,982 | +1.12(+10.76%) |
Jan 06, 2023 | 10.52 | 10.63 | 9.750 | 10.41 | 671,200 | -0.18(-1.70%) |
Jan 05, 2023 | 11.27 | 11.27 | 10.48 | 10.59 | 747,928 | -0.83(-7.27%) |
Jan 04, 2023 | 11.36 | 11.69 | 11.19 | 11.42 | 677,379 | +0.22(+1.96%) |
Jan 03, 2023 | 11.30 | 11.78 | 10.94 | 11.20 | 853,037 | +0.21(+1.86%) |
Dec 30, 2022 | 11.06 | 11.33 | 10.77 | 10.99 | 853,430 | -0.17(-1.48%) |
Dec 29, 2022 | 11.18 | 11.52 | 10.70 | 11.16 | 493,791 | +0.19(+1.73%) |
Dec 28, 2022 | 11.17 | 11.17 | 10.81 | 10.97 | 439,793 | -0.21(-1.88%) |
Dec 27, 2022 | 11.43 | 11.53 | 10.99 | 11.18 | 346,333 | -0.25(-2.19%) |
Dec 23, 2022 | 11.73 | 11.82 | 11.37 | 11.43 | 438,293 | -0.33(-2.81%) |
Dec 22, 2022 | 11.72 | 11.78 | 11.49 | 11.76 | 424,268 | -0.08(-0.68%) |
Dec 21, 2022 | 11.80 | 12.25 | 11.66 | 11.84 | 425,948 | +0.15(+1.28%) |
Dec 20, 2022 | 11.31 | 11.85 | 11.03 | 11.69 | 548,075 | +0.27(+2.36%) |
Dec 19, 2022 | 11.85 | 11.85 | 11.24 | 11.42 | 660,958 | -0.28(-2.39%) |
Dec 16, 2022 | 11.71 | 11.94 | 11.25 | 11.70 | 1,128,174 | -0.24(-2.01%) |
Dec 15, 2022 | 12.18 | 12.52 | 11.71 | 11.94 | 1,018,769 | -0.33(-2.69%) |
Dec 14, 2022 | 12.05 | 12.39 | 11.66 | 12.27 | 705,677 | +0.31(+2.59%) |
Dec 13, 2022 | 12.66 | 13.10 | 11.87 | 11.96 | 618,516 | -0.05(-0.42%) |
Dec 12, 2022 | 12.59 | 12.95 | 11.99 | 12.01 | 677,709 | -0.51(-4.07%) |
Dec 09, 2022 | 12.42 | 13.01 | 12.13 | 12.52 | 824,220 | -0.06(-0.48%) |
Dec 08, 2022 | 12.36 | 12.96 | 12.13 | 12.58 | 721,950 | +0.22(+1.78%) |
Dec 07, 2022 | 11.65 | 12.50 | 11.46 | 12.36 | 873,639 | +0.71(+6.09%) |
Dec 06, 2022 | 12.25 | 12.25 | 11.35 | 11.65 | 1,448,729 | -0.60(-4.90%) |
Dec 05, 2022 | 12.24 | 12.33 | 11.84 | 12.25 | 1,009,467 | -0.20(-1.61%) |
Dec 02, 2022 | 11.77 | 12.59 | 11.65 | 12.45 | 664,234 | +0.45(+3.75%) |
Dec 01, 2022 | 11.51 | 12.09 | 11.50 | 12.00 | 917,515 | +0.63(+5.54%) |
Nov 30, 2022 | 10.75 | 11.38 | 10.46 | 11.37 | 689,329 | +0.68(+6.36%) |
Nov 29, 2022 | 10.71 | 10.86 | 10.43 | 10.69 | 441,583 | -0.08(-0.74%) |
Nov 28, 2022 | 10.95 | 11.18 | 10.75 | 10.77 | 493,040 | -0.33(-2.97%) |
Nov 25, 2022 | 11.01 | 11.13 | 10.77 | 11.10 | 167,545 | +0.13(+1.19%) |
Nov 23, 2022 | 10.71 | 10.97 | 10.56 | 10.97 | 531,090 | +0.25(+2.33%) |
Nov 22, 2022 | 10.67 | 10.91 | 10.42 | 10.72 | 532,069 | +0.15(+1.42%) |
Nov 21, 2022 | 10.69 | 10.74 | 10.27 | 10.57 | 991,664 | -0.23(-2.13%) |
Nov 18, 2022 | 11.24 | 11.67 | 10.72 | 10.80 | 946,452 | -0.07(-0.64%) |
Nov 17, 2022 | 10.78 | 10.95 | 10.51 | 10.87 | 553,056 | -0.15(-1.36%) |
Nov 16, 2022 | 11.64 | 11.64 | 10.78 | 11.02 | 631,110 | -0.62(-5.33%) |
Nov 15, 2022 | 11.76 | 11.98 | 11.39 | 11.64 | 1,423,315 | +0.30(+2.65%) |
Nov 14, 2022 | 12.02 | 12.07 | 10.79 | 11.34 | 1,200,883 | -0.58(-4.87%) |
Nov 11, 2022 | 11.44 | 12.19 | 11.35 | 11.92 | 1,597,954 | +0.43(+3.74%) |
Nov 10, 2022 | 11.16 | 11.83 | 11.04 | 11.49 | 1,805,557 | +1.35(+13.31%) |
Nov 09, 2022 | 10.05 | 10.26 | 9.530 | 10.14 | 819,809 | -0.09(-0.88%) |
Nov 08, 2022 | 11.37 | 11.43 | 10.15 | 10.23 | 1,056,702 | -1.27(-11.04%) |
Nov 07, 2022 | 11.30 | 11.86 | 10.89 | 11.50 | 1,944,176 | +0.58(+5.31%) |
Nov 04, 2022 | 12.00 | 12.29 | 10.09 | 10.92 | 3,264,857 | -2.91(-21.04%) |
Nov 03, 2022 | 14.42 | 14.42 | 13.46 | 13.83 | 781,256 | -0.73(-5.01%) |
Nov 02, 2022 | 15.67 | 15.67 | 14.42 | 14.56 | 742,713 | -1.10(-7.02%) |
Nov 01, 2022 | 16.02 | 16.14 | 15.42 | 15.66 | 469,706 | -0.12(-0.76%) |
Oct 31, 2022 | 15.62 | 15.92 | 15.35 | 15.78 | 434,021 | +0.04(+0.25%) |
Oct 28, 2022 | 15.30 | 16.10 | 15.22 | 15.74 | 409,824 | +0.22(+1.42%) |
Oct 27, 2022 | 15.86 | 15.92 | 15.30 | 15.52 | 377,057 | -0.17(-1.08%) |
Oct 26, 2022 | 15.88 | 16.41 | 15.49 | 15.69 | 380,443 | -0.31(-1.94%) |
Oct 25, 2022 | 15.08 | 16.22 | 15.08 | 16.00 | 392,075 | +0.95(+6.31%) |
Oct 24, 2022 | 14.43 | 15.19 | 14.12 | 15.05 | 430,188 | +0.77(+5.39%) |
Oct 21, 2022 | 14.49 | 14.63 | 13.91 | 14.28 | 354,949 | -0.22(-1.52%) |
Oct 20, 2022 | 14.44 | 15.02 | 14.20 | 14.50 | 276,856 | +0.07(+0.49%) |
Oct 19, 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 285,482 | -1.07(-6.90%) |
Oct 18, 2022 | 15.30 | 15.98 | 15.19 | 15.50 | 483,048 | +0.62(+4.17%) |
Oct 17, 2022 | 15.12 | 15.92 | 14.68 | 14.88 | 647,256 | +0.13(+0.88%) |
Oct 14, 2022 | 14.66 | 14.93 | 14.35 | 14.75 | 1,201,269 | +0.31(+2.15%) |
Oct 13, 2022 | 13.43 | 14.96 | 13.00 | 14.44 | 1,082,750 | +0.56(+4.03%) |
Oct 12, 2022 | 14.22 | 14.50 | 13.53 | 13.88 | 661,085 | -0.42(-2.94%) |
Oct 11, 2022 | 14.07 | 14.56 | 13.81 | 14.30 | 498,779 | +0.06(+0.42%) |
Oct 10, 2022 | 14.75 | 15.04 | 13.57 | 14.24 | 615,381 | -0.58(-3.91%) |
Oct 07, 2022 | 15.92 | 15.92 | 14.77 | 14.82 | 377,380 | -1.27(-7.89%) |
Oct 06, 2022 | 16.46 | 16.70 | 15.72 | 16.09 | 540,889 | -0.36(-2.19%) |
Oct 05, 2022 | 16.59 | 16.70 | 15.82 | 16.45 | 435,274 | -0.56(-3.29%) |
Oct 04, 2022 | 16.68 | 17.39 | 16.62 | 17.01 | 418,704 | +0.73(+4.48%) |
Oct 03, 2022 | 15.63 | 16.35 | 15.53 | 16.28 | 429,995 | +0.74(+4.76%) |
Sep 30, 2022 | 16.59 | 17.01 | 15.54 | 15.54 | 468,324 | -1.04(-6.27%) |
Sep 29, 2022 | 16.51 | 16.70 | 15.90 | 16.58 | 319,545 | -0.23(-1.37%) |
Sep 28, 2022 | 16.60 | 17.17 | 16.43 | 16.81 | 252,222 | +0.21(+1.27%) |
Sep 27, 2022 | 16.44 | 17.11 | 16.44 | 16.60 | 336,144 | +0.36(+2.22%) |
Sep 26, 2022 | 16.74 | 17.36 | 16.20 | 16.24 | 287,276 | -0.53(-3.16%) |
Sep 23, 2022 | 16.52 | 16.99 | 16.21 | 16.77 | 368,850 | +0.05(+0.30%) |
Sep 22, 2022 | 16.63 | 16.95 | 16.11 | 16.72 | 499,061 | -0.20(-1.18%) |
Sep 21, 2022 | 16.90 | 17.53 | 16.58 | 16.92 | 1,067,380 | +0.14(+0.83%) |
Sep 20, 2022 | 17.34 | 17.34 | 16.73 | 16.78 | 460,242 | -0.77(-4.39%) |
Sep 19, 2022 | 18.11 | 18.49 | 17.33 | 17.55 | 518,545 | -0.72(-3.94%) |
Sep 16, 2022 | 19.25 | 19.27 | 18.19 | 18.27 | 992,496 | -1.11(-5.73%) |
Sep 15, 2022 | 19.33 | 20.14 | 19.27 | 19.38 | 256,675 | -0.07(-0.36%) |
Sep 14, 2022 | 19.77 | 20.10 | 19.37 | 19.45 | 399,856 | -0.31(-1.57%) |
Sep 13, 2022 | 19.76 | 20.47 | 19.39 | 19.76 | 365,164 | -0.83(-4.03%) |
Sep 12, 2022 | 20.37 | 20.84 | 20.27 | 20.59 | 234,805 | +0.14(+0.68%) |
Sep 09, 2022 | 21.28 | 21.86 | 20.44 | 20.45 | 431,259 | -0.64(-3.03%) |
Sep 08, 2022 | 20.19 | 21.26 | 20.06 | 21.09 | 368,567 | +0.66(+3.23%) |
Sep 07, 2022 | 19.40 | 20.52 | 19.21 | 20.43 | 429,441 | +1.03(+5.31%) |
Sep 06, 2022 | 19.37 | 19.77 | 18.74 | 19.40 | 789,890 | +0.56(+2.97%) |
Sep 02, 2022 | 19.52 | 19.85 | 18.82 | 18.84 | 244,991 | -0.44(-2.28%) |
Sep 01, 2022 | 19.75 | 19.75 | 18.51 | 19.28 | 383,429 | -0.80(-3.98%) |
Aug 31, 2022 | 20.33 | 20.94 | 19.82 | 20.08 | 370,572 | +0.11(+0.55%) |
Aug 30, 2022 | 19.86 | 20.39 | 19.64 | 19.97 | 385,848 | +0.28(+1.42%) |
Aug 29, 2022 | 19.95 | 20.55 | 19.61 | 19.69 | 595,130 | -0.52(-2.57%) |
Aug 26, 2022 | 21.32 | 21.46 | 20.21 | 20.21 | 286,444 | -1.28(-5.96%) |
Aug 25, 2022 | 21.65 | 22.15 | 20.90 | 21.49 | 385,511 | +0.01(+0.05%) |
Aug 24, 2022 | 20.47 | 21.79 | 20.46 | 21.48 | 400,457 | +1.05(+5.14%) |
Aug 23, 2022 | 20.46 | 20.85 | 20.24 | 20.43 | 228,383 | +0.04(+0.20%) |
Aug 22, 2022 | 20.68 | 21.03 | 20.20 | 20.39 | 284,583 | -0.46(-2.21%) |
Aug 19, 2022 | 21.70 | 21.73 | 20.69 | 20.85 | 548,729 | -0.86(-3.96%) |
Aug 18, 2022 | 21.94 | 22.56 | 21.08 | 21.71 | 359,643 | -0.41(-1.85%) |
Aug 17, 2022 | 22.11 | 22.62 | 21.88 | 22.12 | 619,303 | -0.27(-1.21%) |
Aug 16, 2022 | 22.02 | 22.44 | 21.75 | 22.39 | 521,556 | +0.31(+1.40%) |
Aug 15, 2022 | 22.86 | 22.86 | 21.60 | 22.08 | 764,479 | -0.83(-3.62%) |
Aug 12, 2022 | 23.19 | 23.64 | 22.59 | 22.91 | 677,692 | -0.29(-1.25%) |
Aug 11, 2022 | 23.54 | 24.29 | 22.54 | 23.20 | 918,349 | -0.36(-1.53%) |
Aug 10, 2022 | 23.90 | 24.03 | 23.17 | 23.56 | 1,231,910 | -0.29(-1.22%) |
Aug 09, 2022 | 24.58 | 24.60 | 22.76 | 23.85 | 1,759,931 | -1.48(-5.84%) |
Aug 08, 2022 | 23.96 | 26.93 | 23.78 | 25.33 | 736,584 | +0.82(+3.37%) |
Aug 05, 2022 | 22.97 | 25.22 | 21.70 | 24.50 | 1,653,540 | -4.82(-16.45%) |
Aug 04, 2022 | 29.40 | 30.11 | 28.07 | 29.33 | 732,961 | +0.04(+0.14%) |
Aug 03, 2022 | 28.00 | 29.52 | 28.00 | 29.29 | 720,261 | +0.76(+2.66%) |
Aug 02, 2022 | 26.82 | 28.76 | 26.74 | 28.53 | 504,810 | +1.57(+5.82%) |
Aug 01, 2022 | 25.84 | 27.00 | 25.36 | 26.96 | 623,281 | +0.98(+3.77%) |
Jul 29, 2022 | 25.34 | 26.00 | 24.97 | 25.98 | 394,094 | +0.40(+1.56%) |
Jul 28, 2022 | 24.71 | 25.76 | 23.82 | 25.58 | 200,251 | +0.87(+3.52%) |
Jul 27, 2022 | 24.17 | 24.89 | 23.84 | 24.71 | 151,083 | +0.88(+3.69%) |
Jul 26, 2022 | 23.72 | 24.12 | 23.18 | 23.83 | 155,236 | +0.02(+0.08%) |
Jul 25, 2022 | 23.18 | 24.18 | 22.64 | 23.81 | 350,797 | +0.60(+2.59%) |
Jul 22, 2022 | 25.72 | 25.74 | 22.94 | 23.21 | 294,879 | -2.44(-9.51%) |
Jul 21, 2022 | 25.70 | 25.78 | 25.15 | 25.65 | 229,544 | +0.00(+0.00%) |
Jul 20, 2022 | 24.42 | 25.68 | 24.41 | 25.65 | 432,025 | +1.54(+6.39%) |
Jul 19, 2022 | 24.55 | 24.83 | 23.38 | 24.11 | 275,930 | -0.04(-0.17%) |
Jul 18, 2022 | 25.06 | 25.40 | 24.14 | 24.15 | 256,805 | -0.48(-1.95%) |
Jul 15, 2022 | 25.09 | 25.09 | 24.21 | 24.63 | 331,781 | +0.13(+0.53%) |
Jul 14, 2022 | 24.42 | 24.83 | 23.84 | 24.50 | 255,024 | -0.19(-0.77%) |
Jul 13, 2022 | 23.85 | 25.00 | 23.49 | 24.69 | 248,541 | +0.14(+0.57%) |
Jul 12, 2022 | 25.90 | 26.49 | 24.20 | 24.55 | 373,640 | -1.29(-4.99%) |
Jul 11, 2022 | 25.20 | 26.06 | 24.54 | 25.84 | 692,151 | +0.46(+1.81%) |
Jul 08, 2022 | 25.15 | 25.50 | 24.50 | 25.38 | 1,007,226 | +0.40(+1.60%) |
Jul 07, 2022 | 24.42 | 25.10 | 23.21 | 24.98 | 682,529 | +0.57(+2.34%) |
Jul 06, 2022 | 25.27 | 25.27 | 24.07 | 24.41 | 729,532 | -0.25(-1.01%) |
Jul 05, 2022 | 23.48 | 24.69 | 22.73 | 24.66 | 535,292 | +1.17(+4.98%) |
Jul 01, 2022 | 22.63 | 24.07 | 22.63 | 23.49 | 612,120 | +0.56(+2.44%) |
Jun 30, 2022 | 24.36 | 24.60 | 22.65 | 22.93 | 664,091 | -1.89(-7.61%) |
Jun 29, 2022 | 24.52 | 24.85 | 24.06 | 24.82 | 383,059 | +0.16(+0.65%) |
Jun 28, 2022 | 24.80 | 25.41 | 23.79 | 24.66 | 480,461 | -0.20(-0.80%) |
Jun 27, 2022 | 24.17 | 24.90 | 23.36 | 24.86 | 347,072 | +0.73(+3.03%) |
Jun 24, 2022 | 23.94 | 24.24 | 23.39 | 24.13 | 1,140,787 | +0.30(+1.26%) |
Jun 23, 2022 | 22.08 | 24.69 | 22.08 | 23.83 | 699,940 | +1.83(+8.32%) |
Jun 22, 2022 | 20.72 | 22.32 | 20.71 | 22.00 | 678,382 | +0.81(+3.82%) |
Jun 21, 2022 | 20.23 | 21.26 | 19.65 | 21.19 | 647,025 | +1.64(+8.39%) |
Jun 17, 2022 | 18.50 | 19.84 | 18.50 | 19.55 | 764,395 | +1.05(+5.68%) |
Jun 16, 2022 | 18.52 | 19.55 | 17.92 | 18.50 | 675,427 | -0.70(-3.65%) |
Jun 15, 2022 | 18.83 | 19.74 | 18.42 | 19.20 | 875,135 | +0.59(+3.17%) |
Jun 14, 2022 | 18.32 | 18.93 | 17.85 | 18.61 | 475,618 | +0.44(+2.42%) |
Jun 13, 2022 | 17.96 | 18.57 | 17.35 | 18.17 | 513,365 | -0.61(-3.25%) |
Jun 10, 2022 | 18.88 | 19.37 | 18.65 | 18.78 | 435,380 | -0.70(-3.59%) |
Jun 09, 2022 | 19.49 | 19.88 | 19.35 | 19.48 | 422,155 | -0.16(-0.81%) |
Jun 08, 2022 | 19.52 | 20.27 | 19.48 | 19.64 | 377,480 | -0.24(-1.21%) |
Jun 07, 2022 | 18.77 | 20.02 | 18.11 | 19.88 | 303,559 | +0.80(+4.19%) |
Jun 06, 2022 | 19.93 | 20.14 | 19.05 | 19.08 | 402,721 | -0.36(-1.85%) |
Jun 03, 2022 | 19.90 | 19.97 | 19.25 | 19.44 | 407,792 | -0.72(-3.57%) |
Jun 02, 2022 | 19.00 | 20.73 | 18.90 | 20.16 | 517,065 | +1.03(+5.38%) |