Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.89 | 19.23 | 18.71 | 19.00 | 281,439 | +0.19(+1.01%) |
Jul 28, 2023 | 18.27 | 18.89 | 18.17 | 18.81 | 270,336 | +0.80(+4.44%) |
Jul 27, 2023 | 18.28 | 18.33 | 17.86 | 18.01 | 217,283 | -0.18(-0.99%) |
Jul 26, 2023 | 17.69 | 18.22 | 17.55 | 18.19 | 258,890 | +0.46(+2.59%) |
Jul 25, 2023 | 17.95 | 18.15 | 17.70 | 17.73 | 215,120 | -0.32(-1.77%) |
Jul 24, 2023 | 18.21 | 18.35 | 17.76 | 18.05 | 245,525 | -0.22(-1.20%) |
Jul 21, 2023 | 18.24 | 18.37 | 17.85 | 18.27 | 201,268 | +0.24(+1.33%) |
Jul 20, 2023 | 18.15 | 18.28 | 17.67 | 18.03 | 243,975 | -0.30(-1.64%) |
Jul 19, 2023 | 18.47 | 19.03 | 18.30 | 18.33 | 239,417 | +0.01(+0.05%) |
Jul 18, 2023 | 18.59 | 18.97 | 18.26 | 18.32 | 240,469 | -0.29(-1.56%) |
Jul 17, 2023 | 18.84 | 19.40 | 18.59 | 18.61 | 194,821 | -0.25(-1.33%) |
Jul 14, 2023 | 19.14 | 19.14 | 18.55 | 18.86 | 240,364 | -0.21(-1.10%) |
Jul 13, 2023 | 19.38 | 19.38 | 18.88 | 19.07 | 382,708 | -0.24(-1.24%) |
Jul 12, 2023 | 20.23 | 20.23 | 19.20 | 19.31 | 345,117 | -0.52(-2.62%) |
Jul 11, 2023 | 19.88 | 20.38 | 19.33 | 19.83 | 559,670 | +0.09(+0.46%) |
Jul 10, 2023 | 19.40 | 20.31 | 19.35 | 19.74 | 665,163 | +0.27(+1.39%) |
Jul 07, 2023 | 19.50 | 19.97 | 19.01 | 19.47 | 262,770 | +0.05(+0.26%) |
Jul 06, 2023 | 18.82 | 19.50 | 18.45 | 19.42 | 302,411 | +0.24(+1.25%) |
Jul 05, 2023 | 20.06 | 20.06 | 18.70 | 19.18 | 337,683 | -0.81(-4.05%) |
Jul 03, 2023 | 19.83 | 20.14 | 19.71 | 19.99 | 151,928 | +0.00(+0.00%) |
Jun 30, 2023 | 20.12 | 20.30 | 19.65 | 19.99 | 453,180 | +0.16(+0.81%) |
Jun 29, 2023 | 20.34 | 20.49 | 19.70 | 19.83 | 375,045 | -0.56(-2.75%) |
Jun 28, 2023 | 19.79 | 20.76 | 19.48 | 20.39 | 525,294 | +0.70(+3.56%) |
Jun 27, 2023 | 18.47 | 19.83 | 18.23 | 19.69 | 350,976 | +1.27(+6.89%) |
Jun 26, 2023 | 18.87 | 18.95 | 18.40 | 18.42 | 333,103 | -0.48(-2.54%) |
Jun 23, 2023 | 19.06 | 19.44 | 18.62 | 18.90 | 395,457 | -0.42(-2.17%) |
Jun 22, 2023 | 19.16 | 19.75 | 18.81 | 19.32 | 366,291 | -0.01(-0.05%) |
Jun 21, 2023 | 20.28 | 20.32 | 18.89 | 19.33 | 346,454 | -0.95(-4.68%) |
Jun 20, 2023 | 19.88 | 20.67 | 19.64 | 20.28 | 517,207 | +0.40(+2.01%) |
Jun 16, 2023 | 20.03 | 20.07 | 19.20 | 19.88 | 1,391,536 | +0.23(+1.17%) |
Jun 15, 2023 | 19.51 | 19.76 | 18.75 | 19.65 | 523,180 | +1.20(+6.50%) |
May 08, 2023 | 18.88 | 18.99 | 17.94 | 18.45 | 326,443 | -0.43(-2.28%) |
May 05, 2023 | 20.12 | 20.12 | 18.55 | 18.88 | 545,625 | -1.03(-5.17%) |
May 04, 2023 | 18.00 | 20.32 | 17.71 | 19.91 | 672,059 | -0.32(-1.58%) |
May 03, 2023 | 19.50 | 20.64 | 19.39 | 20.23 | 439,866 | +0.74(+3.80%) |
May 02, 2023 | 19.99 | 20.12 | 18.99 | 19.49 | 453,964 | -0.61(-3.03%) |
May 01, 2023 | 19.40 | 20.34 | 19.34 | 20.10 | 323,753 | +0.74(+3.82%) |
Apr 28, 2023 | 18.74 | 19.54 | 18.43 | 19.36 | 274,441 | +0.71(+3.81%) |
Apr 27, 2023 | 18.40 | 18.91 | 18.20 | 18.65 | 287,708 | +0.25(+1.36%) |
Apr 26, 2023 | 18.84 | 18.84 | 18.07 | 18.40 | 393,793 | -0.52(-2.75%) |
Apr 25, 2023 | 19.03 | 19.61 | 18.68 | 18.92 | 266,762 | -0.24(-1.25%) |
Apr 24, 2023 | 19.12 | 19.20 | 18.71 | 19.16 | 365,168 | +0.09(+0.47%) |
Apr 21, 2023 | 18.90 | 19.20 | 18.58 | 19.07 | 227,526 | +0.20(+1.06%) |
Apr 20, 2023 | 18.99 | 19.21 | 18.67 | 18.87 | 293,574 | -0.32(-1.67%) |
Apr 19, 2023 | 18.69 | 19.36 | 18.51 | 19.19 | 206,007 | +0.30(+1.59%) |
Apr 18, 2023 | 19.45 | 19.45 | 18.57 | 18.89 | 216,681 | -0.46(-2.38%) |
Apr 17, 2023 | 19.15 | 20.03 | 19.05 | 19.35 | 424,605 | +0.39(+2.06%) |
Apr 14, 2023 | 19.31 | 19.31 | 18.64 | 18.96 | 250,244 | -0.42(-2.17%) |
Apr 13, 2023 | 17.77 | 19.58 | 17.77 | 19.38 | 537,778 | +1.66(+9.37%) |
Apr 12, 2023 | 17.97 | 18.15 | 17.57 | 17.72 | 318,195 | +0.01(+0.06%) |
Apr 11, 2023 | 17.55 | 18.19 | 17.40 | 17.71 | 432,700 | +0.45(+2.61%) |
Apr 10, 2023 | 18.34 | 18.34 | 17.03 | 17.26 | 659,678 | -1.21(-6.55%) |
Apr 06, 2023 | 18.21 | 18.52 | 17.82 | 18.47 | 387,897 | +0.30(+1.65%) |
Apr 05, 2023 | 19.01 | 19.18 | 18.14 | 18.17 | 565,412 | -0.95(-4.97%) |
Apr 04, 2023 | 19.42 | 19.42 | 18.57 | 19.12 | 497,472 | -0.26(-1.34%) |
Apr 03, 2023 | 18.92 | 19.47 | 18.90 | 19.38 | 412,625 | +0.47(+2.49%) |
Mar 31, 2023 | 18.16 | 19.01 | 18.16 | 18.91 | 888,893 | +0.83(+4.59%) |
Mar 30, 2023 | 18.97 | 19.23 | 17.82 | 18.08 | 729,931 | -0.87(-4.59%) |
Mar 29, 2023 | 19.00 | 19.43 | 18.63 | 18.95 | 793,828 | +0.12(+0.64%) |
Mar 28, 2023 | 19.30 | 19.64 | 18.65 | 18.83 | 327,563 | -0.53(-2.74%) |
Mar 27, 2023 | 19.89 | 20.28 | 19.33 | 19.36 | 331,466 | -0.45(-2.27%) |
Mar 24, 2023 | 19.69 | 19.96 | 19.20 | 19.81 | 336,954 | -0.13(-0.65%) |
Mar 23, 2023 | 19.98 | 20.60 | 19.55 | 19.94 | 331,306 | +0.25(+1.27%) |
Mar 22, 2023 | 20.93 | 20.93 | 19.65 | 19.69 | 397,877 | -1.23(-5.88%) |
Mar 21, 2023 | 21.06 | 21.37 | 20.55 | 20.92 | 312,614 | +0.04(+0.19%) |
Mar 20, 2023 | 20.16 | 20.98 | 19.63 | 20.88 | 501,500 | +0.75(+3.73%) |
Mar 17, 2023 | 20.97 | 21.17 | 19.80 | 20.13 | 1,142,414 | -0.94(-4.46%) |
Mar 16, 2023 | 20.74 | 21.45 | 20.32 | 21.07 | 307,551 | +0.26(+1.25%) |
Mar 15, 2023 | 20.55 | 21.09 | 20.16 | 20.81 | 343,782 | -0.22(-1.05%) |
Mar 14, 2023 | 21.45 | 21.76 | 20.66 | 21.03 | 427,721 | +0.25(+1.20%) |
Mar 13, 2023 | 20.42 | 21.30 | 20.25 | 20.78 | 443,994 | +0.18(+0.87%) |
Mar 10, 2023 | 21.67 | 21.67 | 20.18 | 20.60 | 494,105 | -1.16(-5.33%) |
Mar 09, 2023 | 23.05 | 23.14 | 21.74 | 21.76 | 531,837 | -1.21(-5.27%) |
Mar 08, 2023 | 23.49 | 23.49 | 22.59 | 22.97 | 236,155 | -0.47(-2.01%) |
Mar 07, 2023 | 22.83 | 23.90 | 22.60 | 23.44 | 369,444 | +0.51(+2.22%) |
Mar 06, 2023 | 24.39 | 24.51 | 22.77 | 22.93 | 440,766 | -1.46(-5.99%) |
Mar 03, 2023 | 23.64 | 24.50 | 23.32 | 24.39 | 648,625 | +0.85(+3.61%) |
Mar 02, 2023 | 24.02 | 24.75 | 23.46 | 23.54 | 612,615 | -0.60(-2.49%) |
Mar 01, 2023 | 23.12 | 25.32 | 22.98 | 24.14 | 1,152,151 | +1.89(+8.49%) |
Feb 28, 2023 | 21.84 | 22.62 | 21.84 | 22.25 | 416,397 | +0.31(+1.41%) |
Feb 27, 2023 | 21.73 | 22.09 | 21.48 | 21.94 | 306,674 | +0.63(+2.96%) |
Feb 24, 2023 | 21.39 | 21.60 | 20.95 | 21.31 | 306,219 | -0.39(-1.80%) |
Feb 23, 2023 | 22.32 | 22.43 | 21.43 | 21.70 | 296,866 | -0.46(-2.08%) |
Feb 22, 2023 | 21.28 | 22.39 | 20.93 | 22.16 | 469,592 | +0.91(+4.28%) |
Feb 21, 2023 | 21.94 | 22.10 | 21.18 | 21.25 | 313,620 | -0.93(-4.19%) |
Feb 17, 2023 | 21.31 | 22.26 | 21.00 | 22.18 | 464,975 | +0.99(+4.67%) |
Feb 16, 2023 | 22.08 | 22.46 | 21.17 | 21.19 | 418,995 | -1.26(-5.61%) |
Feb 15, 2023 | 22.13 | 22.45 | 21.65 | 22.45 | 297,454 | +0.19(+0.85%) |
Feb 14, 2023 | 22.20 | 22.32 | 21.69 | 22.26 | 393,301 | -0.04(-0.18%) |
Feb 13, 2023 | 22.99 | 22.99 | 21.90 | 22.30 | 358,772 | -0.72(-3.13%) |
Feb 10, 2023 | 22.94 | 23.15 | 22.59 | 23.02 | 491,587 | +0.02(+0.09%) |
Feb 09, 2023 | 23.26 | 23.49 | 22.74 | 23.00 | 197,590 | -0.11(-0.48%) |
Feb 08, 2023 | 23.84 | 24.15 | 23.10 | 23.11 | 326,496 | -0.91(-3.79%) |
Feb 07, 2023 | 23.29 | 24.06 | 22.76 | 24.02 | 610,399 | +0.76(+3.27%) |
Feb 06, 2023 | 23.54 | 23.67 | 22.97 | 23.26 | 358,307 | -0.49(-2.06%) |
Feb 03, 2023 | 23.43 | 24.28 | 23.34 | 23.75 | 327,093 | -0.31(-1.29%) |
Feb 02, 2023 | 23.77 | 24.30 | 23.39 | 24.06 | 533,902 | +0.59(+2.51%) |
Feb 01, 2023 | 23.24 | 23.65 | 22.87 | 23.47 | 492,386 | +0.26(+1.12%) |
Jan 31, 2023 | 22.48 | 23.31 | 22.48 | 23.21 | 625,758 | +0.76(+3.39%) |
Jan 30, 2023 | 23.03 | 23.15 | 22.18 | 22.45 | 234,165 | -0.68(-2.94%) |
Jan 27, 2023 | 23.00 | 23.29 | 22.75 | 23.13 | 295,183 | +0.13(+0.57%) |
Jan 26, 2023 | 23.16 | 23.30 | 22.64 | 23.00 | 219,459 | -0.09(-0.39%) |
Jan 25, 2023 | 23.33 | 23.44 | 22.61 | 23.09 | 196,283 | -0.45(-1.91%) |
Jan 24, 2023 | 22.55 | 23.66 | 22.11 | 23.54 | 483,264 | +0.87(+3.84%) |
Jan 23, 2023 | 22.65 | 22.96 | 22.00 | 22.67 | 415,460 | -0.33(-1.43%) |
Jan 20, 2023 | 23.18 | 23.19 | 22.49 | 23.00 | 341,517 | +0.33(+1.46%) |
Jan 19, 2023 | 22.80 | 23.01 | 22.43 | 22.67 | 245,126 | -0.27(-1.18%) |
Jan 18, 2023 | 23.55 | 24.07 | 22.86 | 22.94 | 224,926 | -0.53(-2.26%) |
Jan 17, 2023 | 24.45 | 24.62 | 23.34 | 23.47 | 240,520 | -1.08(-4.40%) |
Jan 13, 2023 | 24.19 | 25.54 | 23.96 | 24.55 | 403,036 | +0.17(+0.70%) |
Jan 12, 2023 | 23.33 | 24.47 | 23.02 | 24.38 | 349,698 | +1.13(+4.86%) |
Jan 11, 2023 | 22.59 | 23.35 | 22.28 | 23.25 | 305,389 | +0.60(+2.65%) |
Jan 10, 2023 | 21.81 | 22.69 | 21.73 | 22.65 | 329,283 | +0.79(+3.61%) |
Jan 09, 2023 | 22.83 | 23.44 | 21.74 | 21.86 | 325,921 | -0.99(-4.33%) |
Jan 06, 2023 | 22.62 | 23.00 | 22.00 | 22.85 | 264,135 | +0.36(+1.60%) |
Jan 05, 2023 | 22.70 | 22.74 | 22.00 | 22.49 | 259,373 | -0.34(-1.49%) |
Jan 04, 2023 | 22.35 | 23.20 | 22.29 | 22.83 | 320,966 | +0.58(+2.61%) |
Jan 03, 2023 | 22.76 | 23.16 | 21.91 | 22.25 | 296,999 | -0.43(-1.90%) |
Dec 30, 2022 | 22.75 | 23.17 | 22.01 | 22.68 | 530,991 | -0.14(-0.61%) |
Dec 29, 2022 | 21.96 | 23.59 | 21.70 | 22.82 | 568,575 | +1.05(+4.82%) |
Dec 28, 2022 | 21.98 | 22.54 | 21.66 | 21.77 | 379,949 | -0.17(-0.77%) |
Dec 27, 2022 | 22.31 | 23.32 | 21.71 | 21.94 | 379,182 | -0.31(-1.39%) |
Dec 23, 2022 | 23.46 | 23.79 | 21.76 | 22.25 | 307,675 | -1.22(-5.20%) |
Dec 22, 2022 | 23.35 | 23.94 | 23.03 | 23.47 | 352,806 | -0.09(-0.38%) |
Dec 21, 2022 | 22.69 | 23.78 | 22.69 | 23.56 | 390,235 | +0.94(+4.16%) |
Dec 20, 2022 | 21.90 | 22.85 | 21.90 | 22.62 | 424,442 | +0.60(+2.72%) |
Dec 19, 2022 | 22.75 | 23.31 | 21.29 | 22.02 | 602,202 | -1.20(-5.17%) |
Dec 16, 2022 | 22.73 | 23.39 | 22.48 | 23.22 | 1,451,807 | +0.19(+0.83%) |
Dec 15, 2022 | 23.51 | 23.66 | 22.90 | 23.03 | 398,064 | -0.74(-3.11%) |
Dec 14, 2022 | 23.48 | 23.99 | 23.15 | 23.77 | 325,585 | +0.22(+0.93%) |
Dec 13, 2022 | 23.33 | 23.84 | 22.89 | 23.55 | 450,956 | +0.82(+3.61%) |
Dec 12, 2022 | 21.81 | 22.87 | 21.63 | 22.73 | 275,305 | +0.97(+4.46%) |
Dec 09, 2022 | 22.45 | 22.45 | 21.72 | 21.76 | 208,032 | -0.80(-3.55%) |
Dec 08, 2022 | 22.51 | 22.99 | 22.09 | 22.56 | 199,749 | +0.15(+0.67%) |
Dec 07, 2022 | 22.54 | 22.67 | 22.11 | 22.41 | 431,492 | -0.11(-0.49%) |
Dec 06, 2022 | 22.94 | 23.30 | 22.36 | 22.52 | 313,529 | -0.52(-2.26%) |
Dec 05, 2022 | 24.10 | 24.10 | 22.39 | 23.04 | 307,896 | -1.22(-5.03%) |
Dec 02, 2022 | 23.17 | 24.54 | 23.02 | 24.26 | 220,817 | +0.72(+3.06%) |
Dec 01, 2022 | 23.92 | 24.16 | 23.31 | 23.54 | 209,599 | -0.36(-1.51%) |
Nov 30, 2022 | 22.80 | 23.94 | 22.56 | 23.90 | 398,288 | +1.34(+5.94%) |
Nov 29, 2022 | 22.57 | 23.06 | 22.44 | 22.56 | 272,366 | -0.13(-0.57%) |
Nov 28, 2022 | 22.59 | 23.56 | 22.47 | 22.69 | 184,805 | +0.08(+0.35%) |
Nov 25, 2022 | 22.56 | 23.24 | 22.47 | 22.61 | 112,862 | +0.05(+0.22%) |
Nov 23, 2022 | 22.52 | 22.76 | 22.09 | 22.56 | 169,838 | +0.13(+0.58%) |
Nov 22, 2022 | 21.80 | 22.51 | 21.09 | 22.43 | 197,348 | +0.76(+3.51%) |
Nov 21, 2022 | 21.71 | 22.07 | 21.44 | 21.67 | 273,230 | -0.04(-0.18%) |
Nov 18, 2022 | 21.91 | 22.10 | 21.59 | 21.71 | 221,164 | +0.38(+1.78%) |
Nov 17, 2022 | 21.05 | 21.35 | 20.68 | 21.33 | 173,697 | +0.13(+0.61%) |
Nov 16, 2022 | 21.84 | 22.01 | 21.02 | 21.20 | 219,459 | -0.77(-3.50%) |
Nov 15, 2022 | 23.05 | 23.57 | 21.67 | 21.97 | 240,150 | -0.39(-1.74%) |
Nov 14, 2022 | 22.42 | 22.95 | 22.14 | 22.36 | 909,068 | -0.16(-0.71%) |
Nov 11, 2022 | 21.87 | 23.27 | 21.87 | 22.52 | 327,295 | +0.42(+1.90%) |
Nov 10, 2022 | 21.48 | 22.40 | 21.30 | 22.10 | 558,009 | +1.65(+8.07%) |
Nov 09, 2022 | 20.81 | 20.98 | 20.23 | 20.45 | 402,033 | -0.36(-1.73%) |
Nov 08, 2022 | 21.06 | 21.64 | 20.41 | 20.81 | 303,747 | -0.03(-0.14%) |
Nov 07, 2022 | 20.68 | 21.16 | 20.46 | 20.84 | 339,228 | +0.11(+0.53%) |
Nov 04, 2022 | 21.18 | 21.18 | 20.17 | 20.73 | 441,493 | -0.32(-1.52%) |
Nov 03, 2022 | 23.51 | 23.69 | 19.82 | 21.05 | 434,665 | -3.19(-13.16%) |
Nov 02, 2022 | 24.81 | 25.50 | 24.16 | 24.24 | 258,871 | -0.49(-1.98%) |
Nov 01, 2022 | 24.05 | 24.93 | 24.02 | 24.73 | 274,229 | +1.06(+4.48%) |
Oct 31, 2022 | 23.48 | 24.08 | 23.31 | 23.67 | 328,327 | -0.21(-0.88%) |
Oct 28, 2022 | 22.89 | 24.06 | 22.33 | 23.88 | 277,004 | +1.17(+5.15%) |
Oct 27, 2022 | 23.23 | 23.65 | 22.42 | 22.71 | 248,112 | -0.25(-1.09%) |
Oct 26, 2022 | 22.38 | 23.84 | 22.23 | 22.96 | 316,000 | +0.65(+2.91%) |
Oct 25, 2022 | 22.38 | 23.05 | 22.25 | 22.31 | 383,209 | +0.11(+0.50%) |
Oct 24, 2022 | 23.23 | 23.23 | 21.70 | 22.20 | 359,944 | -1.05(-4.52%) |
Oct 21, 2022 | 22.83 | 23.43 | 22.51 | 23.25 | 261,140 | +0.61(+2.69%) |
Oct 20, 2022 | 22.48 | 23.57 | 22.48 | 22.64 | 179,627 | +0.17(+0.76%) |
Oct 19, 2022 | 23.36 | 23.59 | 22.17 | 22.47 | 563,612 | -1.24(-5.23%) |
Oct 18, 2022 | 24.12 | 24.51 | 23.59 | 23.71 | 256,959 | -0.02(-0.08%) |
Oct 17, 2022 | 22.74 | 24.07 | 22.42 | 23.73 | 301,617 | +1.36(+6.08%) |
Oct 14, 2022 | 22.94 | 23.43 | 22.27 | 22.37 | 218,281 | -0.31(-1.37%) |
Oct 13, 2022 | 21.75 | 22.77 | 21.60 | 22.68 | 225,747 | +0.22(+0.98%) |
Oct 12, 2022 | 22.17 | 22.60 | 21.74 | 22.46 | 184,176 | +0.29(+1.31%) |
Oct 11, 2022 | 21.93 | 22.32 | 21.49 | 22.17 | 355,470 | +0.19(+0.86%) |
Oct 10, 2022 | 22.24 | 22.42 | 21.82 | 21.98 | 277,752 | -0.38(-1.70%) |
Oct 07, 2022 | 22.77 | 23.09 | 22.31 | 22.36 | 457,670 | -0.76(-3.29%) |
Oct 06, 2022 | 22.82 | 23.44 | 22.64 | 23.12 | 404,190 | +0.34(+1.49%) |
Oct 05, 2022 | 22.30 | 22.87 | 21.70 | 22.78 | 505,964 | +0.18(+0.80%) |
Oct 04, 2022 | 24.33 | 26.32 | 22.16 | 22.60 | 801,373 | -1.57(-6.50%) |
Oct 03, 2022 | 27.00 | 27.08 | 23.72 | 24.17 | 550,926 | -2.26(-8.55%) |
Sep 30, 2022 | 25.08 | 27.20 | 25.00 | 26.43 | 487,428 | +1.51(+6.06%) |
Sep 29, 2022 | 24.37 | 25.05 | 24.00 | 24.92 | 532,616 | +0.25(+1.01%) |
Sep 28, 2022 | 23.66 | 24.93 | 23.61 | 24.67 | 557,317 | +1.48(+6.38%) |
Sep 27, 2022 | 22.73 | 23.50 | 22.62 | 23.19 | 499,995 | +0.90(+4.04%) |
Sep 26, 2022 | 22.78 | 23.37 | 22.21 | 22.29 | 255,400 | -0.57(-2.49%) |
Sep 23, 2022 | 23.42 | 23.46 | 22.20 | 22.86 | 351,977 | -0.67(-2.85%) |
Sep 22, 2022 | 23.80 | 24.08 | 23.11 | 23.53 | 266,659 | -0.54(-2.24%) |
Sep 21, 2022 | 25.49 | 25.55 | 24.00 | 24.07 | 331,307 | -1.28(-5.05%) |
Sep 20, 2022 | 25.41 | 25.98 | 25.03 | 25.35 | 227,936 | -0.39(-1.52%) |
Sep 19, 2022 | 26.06 | 26.19 | 25.47 | 25.74 | 306,909 | -0.24(-0.92%) |
Sep 16, 2022 | 26.42 | 26.42 | 25.30 | 25.98 | 639,072 | -0.95(-3.53%) |
Sep 15, 2022 | 26.73 | 27.18 | 26.41 | 26.93 | 366,551 | +0.11(+0.41%) |
Sep 14, 2022 | 26.43 | 27.10 | 25.79 | 26.82 | 361,188 | +0.49(+1.86%) |
Sep 13, 2022 | 27.75 | 27.91 | 26.29 | 26.33 | 362,791 | -2.43(-8.45%) |
Sep 12, 2022 | 29.02 | 29.46 | 28.54 | 28.76 | 197,947 | -0.11(-0.38%) |
Sep 09, 2022 | 28.68 | 29.29 | 28.13 | 28.87 | 271,780 | +0.61(+2.16%) |
Sep 08, 2022 | 27.92 | 29.18 | 27.87 | 28.26 | 246,954 | +0.18(+0.64%) |
Sep 07, 2022 | 26.80 | 28.18 | 26.60 | 28.08 | 349,969 | +1.16(+4.31%) |
Sep 06, 2022 | 29.70 | 29.79 | 26.66 | 26.92 | 418,822 | -2.70(-9.12%) |
Sep 02, 2022 | 30.29 | 31.32 | 29.23 | 29.62 | 345,316 | -0.38(-1.27%) |
Sep 01, 2022 | 29.16 | 30.89 | 28.69 | 30.00 | 695,318 | +0.50(+1.69%) |
Aug 31, 2022 | 30.67 | 30.91 | 29.25 | 29.50 | 241,203 | -0.38(-1.27%) |
Aug 30, 2022 | 30.63 | 30.78 | 29.39 | 29.88 | 414,200 | -0.60(-1.97%) |
Aug 29, 2022 | 30.63 | 31.25 | 30.05 | 30.48 | 244,251 | -0.71(-2.28%) |
Aug 26, 2022 | 33.79 | 33.79 | 31.10 | 31.19 | 306,449 | -2.68(-7.91%) |
Aug 25, 2022 | 33.52 | 33.90 | 32.75 | 33.87 | 192,015 | +0.60(+1.80%) |
Aug 24, 2022 | 31.64 | 33.46 | 31.27 | 33.27 | 194,397 | +1.54(+4.85%) |
Aug 23, 2022 | 31.24 | 32.12 | 30.87 | 31.73 | 243,114 | +0.63(+2.03%) |
Aug 22, 2022 | 31.00 | 31.63 | 30.93 | 31.10 | 212,317 | -0.19(-0.61%) |
Aug 19, 2022 | 31.07 | 31.55 | 30.82 | 31.29 | 214,959 | -0.34(-1.07%) |
Aug 18, 2022 | 31.19 | 31.82 | 30.78 | 31.63 | 179,447 | +0.43(+1.38%) |
Aug 17, 2022 | 31.63 | 31.90 | 31.03 | 31.20 | 245,299 | -0.79(-2.47%) |
Aug 16, 2022 | 33.60 | 33.60 | 31.62 | 31.99 | 283,249 | -1.51(-4.51%) |
Aug 15, 2022 | 33.25 | 33.66 | 32.88 | 33.50 | 319,753 | +0.13(+0.39%) |
Aug 12, 2022 | 33.40 | 34.05 | 32.98 | 33.37 | 360,228 | +0.25(+0.75%) |
Aug 11, 2022 | 34.58 | 34.81 | 32.75 | 33.12 | 426,662 | -1.54(-4.44%) |
Aug 10, 2022 | 34.88 | 34.88 | 34.09 | 34.66 | 256,173 | +0.65(+1.91%) |
Aug 09, 2022 | 34.22 | 34.74 | 33.33 | 34.01 | 331,681 | -0.79(-2.27%) |
Aug 08, 2022 | 35.38 | 35.50 | 33.44 | 34.80 | 269,185 | -0.24(-0.68%) |
Aug 05, 2022 | 34.15 | 35.73 | 33.81 | 35.04 | 366,171 | +0.30(+0.86%) |
Aug 04, 2022 | 33.00 | 35.00 | 33.00 | 34.74 | 388,124 | +0.75(+2.21%) |
Aug 03, 2022 | 32.89 | 34.98 | 32.59 | 33.99 | 420,724 | +2.18(+6.85%) |
Aug 02, 2022 | 30.91 | 32.19 | 30.91 | 31.81 | 583,126 | +0.77(+2.48%) |