Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 9.030 | 9.040 | 8.530 | 8.700 | 1,038,890 | -0.27(-3.01%) |
May 05, 2023 | 8.780 | 9.110 | 8.760 | 8.970 | 967,109 | +0.41(+4.79%) |
May 04, 2023 | 8.490 | 8.610 | 8.270 | 8.560 | 854,413 | -0.04(-0.47%) |
May 03, 2023 | 8.390 | 8.909 | 8.390 | 8.600 | 1,069,691 | +0.21(+2.50%) |
May 02, 2023 | 8.740 | 8.790 | 8.135 | 8.390 | 2,131,499 | -0.35(-4.00%) |
May 01, 2023 | 8.950 | 8.997 | 8.630 | 8.740 | 1,289,837 | -0.25(-2.78%) |
Apr 28, 2023 | 8.780 | 9.130 | 8.780 | 8.990 | 1,067,241 | +0.19(+2.16%) |
Apr 27, 2023 | 8.520 | 9.280 | 8.520 | 8.800 | 1,518,538 | +0.30(+3.53%) |
Apr 26, 2023 | 8.610 | 8.810 | 8.450 | 8.500 | 1,365,069 | -0.05(-0.58%) |
Apr 25, 2023 | 9.240 | 9.240 | 8.550 | 8.550 | 1,621,812 | -0.75(-8.06%) |
Apr 24, 2023 | 8.460 | 9.345 | 8.460 | 9.300 | 2,368,387 | +0.87(+10.32%) |
Apr 21, 2023 | 9.000 | 9.050 | 8.275 | 8.430 | 4,259,588 | -1.30(-13.36%) |
Apr 20, 2023 | 9.760 | 10.30 | 9.690 | 9.730 | 1,345,548 | -0.21(-2.11%) |
Apr 19, 2023 | 9.950 | 9.980 | 9.595 | 9.940 | 1,663,160 | -0.18(-1.78%) |
Apr 18, 2023 | 10.24 | 10.31 | 9.810 | 10.12 | 1,562,075 | -0.18(-1.75%) |
Apr 17, 2023 | 10.47 | 10.60 | 10.04 | 10.30 | 1,230,789 | -0.14(-1.34%) |
Apr 14, 2023 | 11.10 | 11.55 | 10.25 | 10.44 | 1,353,120 | -0.56(-5.09%) |
Apr 13, 2023 | 11.00 | 11.26 | 10.83 | 11.00 | 1,658,416 | +0.04(+0.36%) |
Apr 12, 2023 | 12.15 | 12.21 | 10.92 | 10.96 | 1,686,629 | -1.04(-8.67%) |
Apr 11, 2023 | 11.47 | 12.27 | 11.41 | 12.00 | 1,460,734 | +0.65(+5.73%) |
Apr 10, 2023 | 10.67 | 11.43 | 10.62 | 11.35 | 1,600,538 | +0.62(+5.78%) |
Apr 06, 2023 | 10.76 | 10.81 | 10.50 | 10.73 | 1,129,839 | -0.07(-0.65%) |
Apr 05, 2023 | 11.40 | 11.40 | 10.67 | 10.80 | 1,244,093 | -0.70(-6.09%) |
Apr 04, 2023 | 11.32 | 11.52 | 11.02 | 11.50 | 1,242,621 | +0.28(+2.50%) |
Apr 03, 2023 | 10.90 | 11.28 | 10.78 | 11.22 | 1,553,110 | +0.26(+2.37%) |
Mar 31, 2023 | 10.44 | 10.97 | 10.38 | 10.96 | 1,083,307 | +0.59(+5.69%) |
Mar 30, 2023 | 10.49 | 10.61 | 10.30 | 10.37 | 984,012 | +0.06(+0.58%) |
Mar 29, 2023 | 10.66 | 10.74 | 10.05 | 10.31 | 1,506,000 | -0.19(-1.81%) |
Mar 28, 2023 | 10.31 | 10.62 | 10.16 | 10.50 | 1,009,256 | +0.17(+1.65%) |
Mar 27, 2023 | 10.31 | 10.38 | 9.900 | 10.33 | 1,481,776 | +0.07(+0.68%) |
Mar 24, 2023 | 9.950 | 10.35 | 9.780 | 10.26 | 1,114,278 | +0.22(+2.19%) |
Mar 23, 2023 | 10.54 | 10.71 | 9.930 | 10.04 | 1,822,360 | -0.48(-4.56%) |
Mar 22, 2023 | 11.15 | 11.46 | 10.51 | 10.52 | 1,497,834 | -0.57(-5.14%) |
Mar 21, 2023 | 11.53 | 11.88 | 11.07 | 11.09 | 1,453,824 | -0.33(-2.89%) |
Mar 20, 2023 | 12.17 | 12.50 | 11.08 | 11.42 | 2,509,553 | -0.73(-6.01%) |
Mar 17, 2023 | 12.69 | 12.69 | 11.81 | 12.15 | 2,947,644 | -0.67(-5.23%) |
Mar 16, 2023 | 12.84 | 13.07 | 12.49 | 12.82 | 1,642,467 | -0.10(-0.77%) |
Mar 15, 2023 | 12.77 | 13.47 | 12.78 | 12.92 | 1,796,024 | -0.22(-1.71%) |
Mar 14, 2023 | 13.79 | 13.94 | 12.96 | 13.14 | 1,063,446 | -0.27(-2.04%) |
Mar 13, 2023 | 13.03 | 13.46 | 12.61 | 13.42 | 2,143,655 | -0.03(-0.22%) |
Mar 10, 2023 | 13.72 | 13.75 | 13.15 | 13.45 | 1,272,210 | -0.28(-2.06%) |
Mar 09, 2023 | 14.31 | 14.64 | 13.66 | 13.73 | 1,413,449 | -0.54(-3.77%) |
Mar 08, 2023 | 13.99 | 14.38 | 13.80 | 14.27 | 1,253,505 | +0.31(+2.24%) |
Mar 07, 2023 | 14.17 | 14.34 | 13.78 | 13.96 | 1,034,269 | -0.13(-0.90%) |
Mar 06, 2023 | 14.62 | 14.65 | 13.86 | 14.08 | 1,443,456 | -0.56(-3.81%) |
Mar 03, 2023 | 14.17 | 14.78 | 13.89 | 14.64 | 1,810,603 | +0.46(+3.24%) |
Mar 02, 2023 | 13.76 | 15.62 | 13.55 | 14.18 | 4,556,289 | +0.76(+5.68%) |
Mar 01, 2023 | 13.96 | 14.12 | 13.12 | 13.42 | 2,615,835 | -0.61(-4.32%) |
Feb 28, 2023 | 14.03 | 14.50 | 13.96 | 14.02 | 1,816,310 | -0.12(-0.83%) |
Feb 27, 2023 | 14.79 | 14.93 | 13.98 | 14.14 | 1,551,235 | -0.41(-2.82%) |
Feb 24, 2023 | 14.21 | 14.66 | 14.07 | 14.55 | 1,117,106 | -0.04(-0.27%) |
Feb 23, 2023 | 15.54 | 15.54 | 14.26 | 14.59 | 1,085,846 | -0.83(-5.39%) |
Feb 22, 2023 | 15.44 | 15.97 | 15.29 | 15.42 | 950,253 | -0.03(-0.19%) |
Feb 21, 2023 | 16.27 | 16.54 | 15.42 | 15.45 | 1,684,915 | -0.92(-5.61%) |
Feb 17, 2023 | 16.56 | 16.58 | 15.82 | 16.37 | 1,138,730 | -0.14(-0.83%) |
Feb 16, 2023 | 16.44 | 17.04 | 16.35 | 16.51 | 1,015,637 | -0.20(-1.17%) |
Feb 15, 2023 | 16.15 | 16.70 | 15.93 | 16.70 | 1,113,602 | +0.48(+2.95%) |
Feb 14, 2023 | 16.33 | 16.39 | 15.56 | 16.22 | 1,223,960 | -0.30(-1.83%) |
Feb 13, 2023 | 16.07 | 16.75 | 15.76 | 16.53 | 771,063 | +0.52(+3.24%) |
Feb 10, 2023 | 15.89 | 16.15 | 15.57 | 16.01 | 972,340 | +0.01(+0.06%) |
Feb 09, 2023 | 16.89 | 17.05 | 15.79 | 16.00 | 1,092,199 | -0.65(-3.93%) |
Feb 08, 2023 | 16.99 | 17.16 | 16.64 | 16.65 | 898,665 | -0.42(-2.46%) |
Feb 07, 2023 | 16.97 | 17.39 | 16.54 | 17.07 | 1,005,859 | -0.06(-0.34%) |
Feb 06, 2023 | 16.75 | 17.28 | 16.50 | 17.13 | 862,741 | +0.10(+0.57%) |
Feb 03, 2023 | 17.72 | 18.12 | 17.01 | 17.03 | 904,360 | -1.10(-6.09%) |
Feb 02, 2023 | 17.35 | 19.52 | 17.28 | 18.14 | 2,190,076 | +1.12(+6.61%) |
Feb 01, 2023 | 15.96 | 17.11 | 15.73 | 17.01 | 1,316,804 | +1.03(+6.42%) |
Jan 31, 2023 | 15.47 | 16.08 | 15.47 | 15.99 | 1,290,631 | +0.59(+3.81%) |
Jan 30, 2023 | 16.28 | 16.37 | 15.37 | 15.40 | 1,053,421 | -1.07(-6.52%) |
Jan 27, 2023 | 15.87 | 16.55 | 15.84 | 16.48 | 741,408 | +0.58(+3.63%) |
Jan 26, 2023 | 16.49 | 16.85 | 15.69 | 15.90 | 769,780 | -0.45(-2.75%) |
Jan 25, 2023 | 15.53 | 16.42 | 15.19 | 16.35 | 793,890 | +0.50(+3.14%) |
Jan 24, 2023 | 16.29 | 16.79 | 15.77 | 15.85 | 879,222 | -0.90(-5.37%) |
Jan 23, 2023 | 16.81 | 16.96 | 16.50 | 16.75 | 742,753 | +0.11(+0.65%) |
Jan 20, 2023 | 16.15 | 16.88 | 15.93 | 16.64 | 825,707 | +0.38(+2.34%) |
Jan 19, 2023 | 16.41 | 16.62 | 16.00 | 16.26 | 733,782 | -0.45(-2.69%) |
Jan 18, 2023 | 17.16 | 17.92 | 16.69 | 16.71 | 1,089,757 | -0.31(-1.84%) |
Jan 17, 2023 | 17.83 | 17.90 | 16.90 | 17.02 | 916,197 | -0.74(-4.18%) |
Jan 13, 2023 | 18.76 | 19.10 | 17.65 | 17.77 | 928,866 | -1.10(-5.85%) |
Jan 12, 2023 | 18.80 | 18.90 | 18.20 | 18.87 | 1,023,347 | +0.33(+1.79%) |
Jan 11, 2023 | 18.19 | 18.66 | 18.10 | 18.54 | 1,132,857 | +0.50(+2.76%) |
Jan 10, 2023 | 17.21 | 18.05 | 16.79 | 18.04 | 1,038,842 | +0.80(+4.65%) |
Jan 09, 2023 | 16.59 | 17.30 | 16.13 | 17.24 | 1,366,967 | +0.73(+4.44%) |
Jan 06, 2023 | 16.07 | 16.80 | 15.69 | 16.51 | 1,363,301 | +0.83(+5.30%) |
Jan 05, 2023 | 14.93 | 15.69 | 14.80 | 15.68 | 919,366 | +0.32(+2.10%) |
Jan 04, 2023 | 14.74 | 15.69 | 14.55 | 15.35 | 1,004,806 | +0.83(+5.72%) |
Jan 03, 2023 | 14.62 | 14.87 | 14.26 | 14.52 | 782,639 | +0.16(+1.09%) |
Dec 30, 2022 | 14.15 | 14.56 | 14.08 | 14.37 | 911,387 | +0.03(+0.20%) |
Dec 29, 2022 | 14.08 | 14.40 | 13.84 | 14.34 | 1,039,192 | +0.37(+2.66%) |
Dec 28, 2022 | 14.57 | 15.07 | 13.96 | 13.97 | 1,150,944 | -0.64(-4.35%) |
Dec 27, 2022 | 14.26 | 14.70 | 14.06 | 14.60 | 1,176,331 | +0.37(+2.61%) |
Dec 23, 2022 | 13.20 | 14.33 | 13.13 | 14.23 | 1,118,602 | +0.90(+6.74%) |
Dec 22, 2022 | 13.19 | 13.49 | 12.58 | 13.33 | 1,438,253 | -0.08(-0.58%) |
Dec 21, 2022 | 14.26 | 14.44 | 13.39 | 13.41 | 1,326,320 | -0.50(-3.58%) |
Dec 20, 2022 | 13.84 | 14.10 | 13.27 | 13.91 | 1,319,050 | -0.21(-1.52%) |
Dec 19, 2022 | 15.36 | 15.64 | 13.95 | 14.12 | 1,411,199 | -1.38(-8.89%) |
Dec 16, 2022 | 16.41 | 16.60 | 15.38 | 15.50 | 1,987,429 | -1.10(-6.65%) |
Dec 15, 2022 | 15.66 | 16.63 | 15.41 | 16.60 | 1,346,646 | +0.66(+4.17%) |
Dec 14, 2022 | 16.13 | 16.53 | 15.71 | 15.94 | 790,627 | -0.19(-1.15%) |
Dec 13, 2022 | 16.73 | 17.07 | 15.58 | 16.13 | 1,455,013 | -0.02(-0.12%) |
Dec 12, 2022 | 16.01 | 16.31 | 15.63 | 16.15 | 1,013,974 | +0.21(+1.33%) |
Dec 09, 2022 | 16.65 | 16.99 | 15.93 | 15.93 | 1,515,715 | -0.96(-5.68%) |
Dec 08, 2022 | 16.45 | 16.92 | 16.08 | 16.89 | 1,054,943 | +0.47(+2.86%) |
Dec 07, 2022 | 16.35 | 16.58 | 15.99 | 16.42 | 1,010,369 | -0.05(-0.29%) |
Dec 06, 2022 | 16.55 | 16.62 | 15.95 | 16.47 | 1,453,674 | -0.33(-1.94%) |
Dec 05, 2022 | 17.30 | 17.67 | 16.69 | 16.80 | 1,559,386 | -0.66(-3.79%) |
Dec 02, 2022 | 16.81 | 17.65 | 16.08 | 17.46 | 2,196,698 | +0.35(+2.02%) |
Dec 01, 2022 | 16.46 | 17.69 | 15.94 | 17.11 | 3,759,598 | -1.60(-8.56%) |
Nov 30, 2022 | 18.36 | 19.11 | 18.04 | 18.72 | 2,154,967 | +0.27(+1.46%) |
Nov 29, 2022 | 17.68 | 18.54 | 17.18 | 18.45 | 1,450,627 | +0.62(+3.50%) |
Nov 28, 2022 | 18.06 | 18.41 | 17.52 | 17.82 | 883,973 | -0.45(-2.47%) |
Nov 25, 2022 | 18.98 | 18.98 | 18.24 | 18.28 | 468,430 | -0.75(-3.94%) |
Nov 23, 2022 | 18.32 | 19.24 | 18.27 | 19.02 | 1,065,865 | +0.60(+3.23%) |
Nov 22, 2022 | 17.26 | 18.64 | 17.19 | 18.43 | 1,027,009 | +1.32(+7.74%) |
Nov 21, 2022 | 17.33 | 17.33 | 16.55 | 17.11 | 860,672 | -0.22(-1.27%) |
Nov 18, 2022 | 17.65 | 17.98 | 16.94 | 17.33 | 803,768 | +0.08(+0.45%) |
Nov 17, 2022 | 16.97 | 17.28 | 16.35 | 17.25 | 1,162,889 | +0.14(+0.84%) |
Nov 16, 2022 | 18.00 | 18.49 | 16.80 | 17.11 | 1,302,376 | -2.27(-11.69%) |
Nov 15, 2022 | 19.26 | 20.07 | 19.04 | 19.37 | 674,226 | +0.91(+4.94%) |
Nov 14, 2022 | 18.35 | 18.76 | 17.76 | 18.46 | 724,369 | -0.16(-0.88%) |
Nov 11, 2022 | 18.24 | 19.08 | 18.10 | 18.62 | 719,342 | +0.35(+1.89%) |
Nov 10, 2022 | 16.67 | 19.24 | 16.67 | 18.28 | 1,549,482 | +2.31(+14.49%) |
Nov 09, 2022 | 17.08 | 17.08 | 15.92 | 15.96 | 923,614 | -1.20(-6.99%) |
Nov 08, 2022 | 17.51 | 17.85 | 16.86 | 17.16 | 676,969 | +0.02(+0.11%) |
Nov 07, 2022 | 17.13 | 17.22 | 16.54 | 17.14 | 614,828 | +0.25(+1.48%) |
Nov 04, 2022 | 17.17 | 17.58 | 16.35 | 16.89 | 747,051 | +0.01(+0.06%) |
Nov 03, 2022 | 17.84 | 17.95 | 16.84 | 16.88 | 1,020,738 | -0.93(-5.23%) |
Nov 02, 2022 | 18.34 | 18.85 | 17.77 | 17.82 | 1,122,280 | -0.58(-3.13%) |
Nov 01, 2022 | 18.44 | 18.75 | 18.06 | 18.39 | 700,064 | +0.28(+1.54%) |
Oct 31, 2022 | 17.37 | 18.42 | 17.16 | 18.11 | 978,112 | +0.73(+4.20%) |
Oct 28, 2022 | 16.59 | 17.59 | 16.59 | 17.38 | 920,297 | +0.62(+3.72%) |
Oct 27, 2022 | 16.36 | 17.34 | 16.22 | 16.76 | 1,420,054 | +0.83(+5.18%) |
Oct 26, 2022 | 15.91 | 16.51 | 15.58 | 15.93 | 923,878 | +0.01(+0.06%) |
Oct 25, 2022 | 14.86 | 16.22 | 14.86 | 15.92 | 1,018,974 | +1.25(+8.50%) |
Oct 24, 2022 | 15.33 | 15.33 | 14.55 | 14.68 | 1,417,867 | -0.66(-4.32%) |
Oct 21, 2022 | 15.19 | 15.39 | 14.62 | 15.34 | 916,314 | +0.00(+0.00%) |
Oct 20, 2022 | 15.85 | 16.11 | 15.05 | 15.34 | 860,510 | -0.53(-3.33%) |
Oct 19, 2022 | 16.80 | 16.80 | 14.76 | 15.87 | 1,734,590 | -1.29(-7.50%) |
Oct 18, 2022 | 16.99 | 17.49 | 16.65 | 17.15 | 760,718 | +0.75(+4.56%) |
Oct 17, 2022 | 16.19 | 16.75 | 16.04 | 16.40 | 853,428 | +0.73(+4.65%) |
Oct 14, 2022 | 16.96 | 17.28 | 15.62 | 15.67 | 874,132 | -1.14(-6.79%) |
Oct 13, 2022 | 16.59 | 17.31 | 16.14 | 16.82 | 752,719 | -0.34(-1.96%) |
Oct 12, 2022 | 16.99 | 17.44 | 16.66 | 17.15 | 663,187 | +0.14(+0.85%) |
Oct 11, 2022 | 16.75 | 17.98 | 16.62 | 17.01 | 1,023,627 | +0.38(+2.31%) |
Oct 10, 2022 | 16.78 | 17.24 | 16.25 | 16.63 | 858,181 | +0.09(+0.52%) |
Oct 07, 2022 | 16.46 | 16.63 | 15.91 | 16.54 | 672,440 | -0.21(-1.26%) |
Oct 06, 2022 | 16.94 | 17.25 | 16.46 | 16.75 | 1,109,893 | -0.29(-1.69%) |
Oct 05, 2022 | 17.01 | 17.49 | 16.60 | 17.04 | 1,097,537 | -0.31(-1.77%) |
Oct 04, 2022 | 16.39 | 17.36 | 16.39 | 17.34 | 1,382,910 | +1.32(+8.27%) |
Oct 03, 2022 | 15.19 | 16.23 | 14.58 | 16.02 | 1,466,807 | +1.04(+6.92%) |
Sep 30, 2022 | 15.34 | 15.86 | 14.90 | 14.98 | 1,182,668 | -0.67(-4.29%) |
Sep 29, 2022 | 17.34 | 17.34 | 15.11 | 15.66 | 1,501,266 | -1.68(-9.69%) |
Sep 28, 2022 | 17.45 | 18.00 | 17.29 | 17.34 | 926,359 | -0.12(-0.66%) |
Sep 27, 2022 | 18.02 | 18.44 | 17.29 | 17.45 | 725,554 | -0.26(-1.46%) |
Sep 26, 2022 | 17.87 | 18.77 | 17.69 | 17.71 | 1,607,620 | -0.22(-1.23%) |
Sep 23, 2022 | 17.34 | 17.96 | 17.21 | 17.93 | 1,405,494 | +0.30(+1.69%) |
Sep 22, 2022 | 17.79 | 17.82 | 17.14 | 17.63 | 988,447 | -0.14(-0.81%) |
Sep 21, 2022 | 18.04 | 18.70 | 17.78 | 17.78 | 1,058,255 | -0.14(-0.80%) |
Sep 20, 2022 | 18.91 | 18.96 | 17.89 | 17.92 | 1,044,915 | -1.16(-6.09%) |
Sep 19, 2022 | 19.02 | 19.54 | 18.88 | 19.08 | 1,331,298 | -0.25(-1.29%) |
Sep 16, 2022 | 19.27 | 19.60 | 19.08 | 19.33 | 1,591,454 | -0.33(-1.66%) |
Sep 15, 2022 | 19.89 | 20.69 | 19.32 | 19.66 | 1,175,422 | -0.44(-2.20%) |
Sep 14, 2022 | 20.05 | 20.16 | 19.44 | 20.10 | 1,066,635 | +0.08(+0.38%) |
Sep 13, 2022 | 21.78 | 21.89 | 19.96 | 20.02 | 1,094,973 | -2.58(-11.42%) |
Sep 12, 2022 | 22.31 | 23.12 | 22.16 | 22.61 | 1,074,656 | +0.57(+2.57%) |
Sep 09, 2022 | 21.37 | 22.17 | 21.37 | 22.04 | 857,493 | +0.96(+4.55%) |
Sep 08, 2022 | 21.30 | 21.31 | 20.37 | 21.08 | 1,150,777 | -0.48(-2.23%) |
Sep 07, 2022 | 20.14 | 21.69 | 20.14 | 21.56 | 1,325,811 | +1.40(+6.95%) |
Sep 06, 2022 | 20.43 | 20.74 | 19.83 | 20.16 | 1,523,362 | -0.10(-0.51%) |
Sep 02, 2022 | 20.62 | 20.85 | 19.79 | 20.26 | 809,405 | -0.09(-0.42%) |
Sep 01, 2022 | 19.18 | 20.39 | 19.04 | 20.35 | 1,891,126 | +0.86(+4.42%) |
Aug 31, 2022 | 22.46 | 22.61 | 19.31 | 19.48 | 3,484,564 | -3.32(-14.58%) |
Aug 30, 2022 | 22.21 | 23.06 | 21.16 | 22.81 | 6,444,934 | +2.40(+11.74%) |
Aug 29, 2022 | 20.71 | 21.02 | 20.29 | 20.41 | 1,913,079 | -0.45(-2.13%) |
Aug 26, 2022 | 21.99 | 22.23 | 20.47 | 20.86 | 1,056,280 | -1.27(-5.74%) |
Aug 25, 2022 | 20.99 | 22.44 | 20.86 | 22.13 | 938,558 | +0.49(+2.28%) |
Aug 24, 2022 | 21.79 | 22.19 | 21.23 | 21.63 | 936,392 | -0.82(-3.67%) |
Aug 23, 2022 | 22.61 | 23.02 | 22.29 | 22.46 | 692,663 | +0.01(+0.04%) |
Aug 22, 2022 | 22.62 | 23.29 | 22.25 | 22.45 | 1,078,459 | -0.32(-1.41%) |
Aug 19, 2022 | 24.51 | 24.51 | 22.62 | 22.77 | 1,313,169 | -2.14(-8.59%) |
Aug 18, 2022 | 24.69 | 24.96 | 24.10 | 24.91 | 818,154 | -0.09(-0.34%) |
Aug 17, 2022 | 25.10 | 26.01 | 24.20 | 25.00 | 1,285,132 | -0.87(-3.37%) |
Aug 16, 2022 | 23.90 | 27.71 | 22.98 | 25.87 | 3,600,234 | +2.25(+9.55%) |
Aug 15, 2022 | 22.26 | 23.61 | 22.07 | 23.61 | 1,150,379 | +1.18(+5.28%) |
Aug 12, 2022 | 22.19 | 22.60 | 21.85 | 22.43 | 607,673 | +0.50(+2.29%) |
Aug 11, 2022 | 21.76 | 22.87 | 21.70 | 21.93 | 1,016,718 | +0.66(+3.12%) |
Aug 10, 2022 | 21.56 | 22.25 | 21.24 | 21.27 | 870,948 | +0.58(+2.79%) |
Aug 09, 2022 | 21.74 | 21.85 | 20.60 | 20.69 | 918,321 | -1.46(-6.59%) |
Aug 08, 2022 | 20.97 | 23.64 | 20.94 | 22.15 | 2,032,136 | +1.55(+7.54%) |
Aug 05, 2022 | 19.55 | 20.61 | 19.03 | 20.59 | 977,195 | +0.99(+5.02%) |
Aug 04, 2022 | 20.08 | 20.38 | 19.51 | 19.61 | 932,459 | -0.34(-1.71%) |
Aug 03, 2022 | 19.59 | 20.36 | 19.59 | 19.95 | 633,498 | +0.52(+2.68%) |
Aug 02, 2022 | 19.64 | 19.87 | 19.33 | 19.43 | 671,338 | -0.43(-2.15%) |
Aug 01, 2022 | 19.10 | 20.34 | 18.68 | 19.85 | 1,085,365 | +0.73(+3.81%) |
Jul 29, 2022 | 18.82 | 19.25 | 18.21 | 19.12 | 947,707 | +0.49(+2.64%) |
Jul 28, 2022 | 18.28 | 18.65 | 17.49 | 18.63 | 1,259,516 | +0.15(+0.82%) |
Jul 27, 2022 | 17.78 | 18.49 | 17.20 | 18.48 | 1,311,588 | +0.86(+4.89%) |
Jul 26, 2022 | 19.06 | 19.06 | 17.57 | 17.62 | 1,903,315 | -1.98(-10.10%) |
Jul 25, 2022 | 20.35 | 20.35 | 19.38 | 19.60 | 918,735 | -0.70(-3.45%) |
Jul 22, 2022 | 20.74 | 21.44 | 20.04 | 20.30 | 1,034,070 | -0.33(-1.61%) |
Jul 21, 2022 | 21.22 | 21.24 | 19.90 | 20.63 | 977,082 | -0.78(-3.63%) |
Jul 20, 2022 | 21.17 | 21.64 | 20.58 | 21.41 | 854,257 | +0.06(+0.27%) |
Jul 19, 2022 | 21.35 | 22.05 | 21.21 | 21.35 | 982,133 | +0.22(+1.03%) |
Jul 18, 2022 | 21.18 | 22.06 | 21.06 | 21.13 | 914,493 | +0.12(+0.59%) |
Jul 15, 2022 | 21.39 | 21.65 | 20.89 | 21.01 | 726,973 | +0.21(+1.00%) |
Jul 14, 2022 | 21.11 | 21.35 | 20.75 | 20.80 | 940,845 | -0.84(-3.90%) |
Jul 13, 2022 | 21.45 | 21.96 | 21.19 | 21.64 | 822,879 | -0.17(-0.78%) |
Jul 12, 2022 | 21.93 | 22.40 | 21.60 | 21.81 | 903,008 | +0.05(+0.22%) |
Jul 11, 2022 | 21.48 | 21.92 | 21.27 | 21.77 | 1,099,818 | +0.09(+0.39%) |
Jul 08, 2022 | 20.27 | 21.81 | 20.26 | 21.68 | 1,486,246 | +1.41(+6.96%) |
Jul 07, 2022 | 19.11 | 20.32 | 19.06 | 20.27 | 783,112 | +1.25(+6.57%) |
Jul 06, 2022 | 19.77 | 20.05 | 18.73 | 19.02 | 1,043,197 | -0.81(-4.11%) |
Jul 05, 2022 | 19.08 | 19.90 | 19.03 | 19.83 | 1,200,645 | +0.49(+2.55%) |
Jul 01, 2022 | 19.90 | 20.00 | 19.06 | 19.34 | 1,181,056 | -0.52(-2.62%) |
Jun 30, 2022 | 20.50 | 20.60 | 19.65 | 19.86 | 925,561 | -0.66(-3.23%) |
Jun 29, 2022 | 20.87 | 21.02 | 19.83 | 20.53 | 1,155,796 | -0.57(-2.69%) |
Jun 28, 2022 | 21.40 | 21.79 | 21.06 | 21.09 | 1,120,002 | -0.31(-1.46%) |
Jun 27, 2022 | 21.75 | 22.08 | 21.11 | 21.41 | 893,180 | -0.55(-2.50%) |
Jun 24, 2022 | 20.94 | 22.08 | 20.85 | 21.96 | 1,655,765 | +1.44(+7.02%) |
Jun 23, 2022 | 20.23 | 20.56 | 19.69 | 20.52 | 949,979 | +0.45(+2.27%) |
Jun 22, 2022 | 19.93 | 20.31 | 19.66 | 20.06 | 1,101,664 | +0.09(+0.47%) |
Jun 21, 2022 | 20.73 | 21.03 | 19.90 | 19.97 | 1,517,434 | -0.32(-1.59%) |
Jun 17, 2022 | 20.59 | 20.68 | 19.33 | 20.29 | 2,958,553 | -0.19(-0.93%) |
Jun 16, 2022 | 20.91 | 20.93 | 19.66 | 20.48 | 1,843,666 | -1.00(-4.67%) |
Jun 15, 2022 | 21.94 | 22.45 | 21.17 | 21.48 | 1,435,429 | -0.09(-0.44%) |
Jun 14, 2022 | 21.99 | 22.68 | 21.36 | 21.58 | 1,597,295 | -0.37(-1.68%) |
Jun 13, 2022 | 21.80 | 22.61 | 21.36 | 21.95 | 2,177,170 | -0.50(-2.24%) |
Jun 10, 2022 | 22.75 | 23.09 | 21.98 | 22.45 | 1,498,846 | -1.02(-4.36%) |
Jun 09, 2022 | 22.91 | 23.87 | 22.69 | 23.47 | 1,368,021 | -0.18(-0.76%) |
Jun 08, 2022 | 23.21 | 24.29 | 22.73 | 23.65 | 1,990,004 | +0.73(+3.18%) |
Jun 07, 2022 | 21.96 | 23.04 | 21.41 | 22.92 | 1,630,959 | +0.37(+1.64%) |
Jun 06, 2022 | 22.55 | 22.64 | 21.45 | 22.55 | 1,669,334 | -0.09(-0.42%) |
Jun 03, 2022 | 22.26 | 23.20 | 22.25 | 22.65 | 1,598,849 | +0.13(+0.59%) |
Jun 02, 2022 | 21.14 | 22.54 | 21.09 | 22.52 | 2,145,072 | +1.08(+5.04%) |