Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.78 | 19.78 | 18.52 | 18.66 | 1,250,875 | -1.36(-6.79%) |
Mar 30, 2023 | 19.80 | 20.78 | 19.68 | 20.02 | 1,076,672 | +0.36(+1.83%) |
Mar 29, 2023 | 19.08 | 19.83 | 18.93 | 19.66 | 762,916 | +0.53(+2.77%) |
Mar 28, 2023 | 19.29 | 19.29 | 18.78 | 19.13 | 877,944 | +0.43(+2.30%) |
Mar 27, 2023 | 18.20 | 18.93 | 18.20 | 18.70 | 532,502 | -0.07(-0.37%) |
Mar 24, 2023 | 19.20 | 19.54 | 18.41 | 18.77 | 1,072,959 | -0.37(-1.93%) |
Mar 23, 2023 | 17.99 | 20.20 | 17.80 | 19.14 | 2,102,427 | +1.93(+11.21%) |
Mar 22, 2023 | 17.60 | 17.84 | 17.04 | 17.21 | 653,742 | -0.04(-0.23%) |
Mar 21, 2023 | 16.66 | 17.45 | 16.55 | 17.25 | 1,069,419 | +1.17(+7.28%) |
Mar 20, 2023 | 15.71 | 16.26 | 15.55 | 16.08 | 760,697 | +0.21(+1.32%) |
Mar 17, 2023 | 16.83 | 17.18 | 15.84 | 15.87 | 1,098,304 | -0.38(-2.34%) |
Mar 16, 2023 | 15.75 | 16.37 | 15.47 | 16.25 | 1,139,271 | +0.30(+1.88%) |
Mar 15, 2023 | 16.11 | 16.70 | 15.37 | 15.95 | 2,795,907 | +0.36(+2.31%) |
Mar 14, 2023 | 15.63 | 15.90 | 15.36 | 15.59 | 1,108,522 | -0.23(-1.45%) |
Mar 13, 2023 | 15.57 | 16.26 | 15.39 | 15.82 | 984,979 | +0.30(+1.93%) |
Mar 10, 2023 | 15.60 | 15.98 | 15.34 | 15.52 | 1,552,506 | -0.24(-1.52%) |
Mar 09, 2023 | 16.61 | 16.73 | 15.72 | 15.76 | 1,207,178 | -1.15(-6.80%) |
Mar 08, 2023 | 17.12 | 17.14 | 16.77 | 16.91 | 1,029,261 | -0.68(-3.87%) |
Mar 07, 2023 | 19.02 | 19.16 | 17.50 | 17.59 | 2,399,022 | -1.90(-9.75%) |
Mar 06, 2023 | 20.30 | 20.30 | 19.44 | 19.49 | 518,547 | -1.11(-5.39%) |
Mar 03, 2023 | 19.72 | 20.88 | 19.72 | 20.60 | 928,170 | +1.01(+5.16%) |
Mar 02, 2023 | 18.96 | 19.69 | 18.65 | 19.59 | 772,348 | -0.31(-1.56%) |
Mar 01, 2023 | 20.65 | 20.65 | 19.51 | 19.90 | 1,102,350 | +0.65(+3.38%) |
Feb 28, 2023 | 19.54 | 19.86 | 19.07 | 19.25 | 664,951 | -0.53(-2.68%) |
Feb 27, 2023 | 19.68 | 19.80 | 19.06 | 19.78 | 817,398 | +0.86(+4.55%) |
Feb 24, 2023 | 19.29 | 19.38 | 18.80 | 18.92 | 1,195,284 | -0.88(-4.44%) |
Feb 23, 2023 | 20.55 | 20.64 | 19.34 | 19.80 | 946,245 | -0.26(-1.30%) |
Feb 22, 2023 | 20.50 | 20.70 | 19.69 | 20.06 | 995,395 | -0.44(-2.15%) |
Feb 21, 2023 | 20.51 | 20.86 | 20.01 | 20.50 | 1,147,828 | -0.48(-2.29%) |
Feb 17, 2023 | 21.50 | 21.67 | 20.46 | 20.98 | 1,004,900 | -1.46(-6.51%) |
Feb 16, 2023 | 22.33 | 22.91 | 21.81 | 22.44 | 637,250 | +0.35(+1.58%) |
Feb 15, 2023 | 21.71 | 22.17 | 21.18 | 22.09 | 683,389 | +0.28(+1.28%) |
Feb 14, 2023 | 22.33 | 22.71 | 21.15 | 21.81 | 1,269,868 | -1.22(-5.30%) |
Feb 13, 2023 | 23.49 | 24.24 | 22.96 | 23.03 | 968,660 | +0.51(+2.26%) |
Feb 10, 2023 | 23.21 | 23.80 | 22.15 | 22.52 | 1,243,085 | -2.73(-10.81%) |
Feb 09, 2023 | 26.18 | 26.50 | 24.90 | 25.25 | 843,343 | +0.22(+0.88%) |
Feb 08, 2023 | 24.47 | 25.20 | 23.68 | 25.03 | 1,140,362 | +1.25(+5.26%) |
Feb 07, 2023 | 22.98 | 23.94 | 22.82 | 23.78 | 925,755 | +1.32(+5.88%) |
Feb 06, 2023 | 22.88 | 23.12 | 22.04 | 22.46 | 1,078,568 | -1.57(-6.53%) |
Feb 03, 2023 | 24.83 | 25.68 | 23.78 | 24.03 | 700,480 | -1.79(-6.93%) |
Feb 02, 2023 | 25.25 | 26.28 | 25.23 | 25.82 | 749,217 | +0.34(+1.33%) |
Feb 01, 2023 | 24.57 | 25.67 | 23.93 | 25.48 | 947,841 | +2.13(+9.12%) |
Jan 31, 2023 | 23.21 | 24.36 | 23.21 | 23.35 | 1,047,728 | -0.41(-1.73%) |
Jan 30, 2023 | 24.37 | 24.50 | 23.14 | 23.76 | 1,661,873 | -2.62(-9.93%) |
Jan 27, 2023 | 26.00 | 26.83 | 25.61 | 26.38 | 1,352,227 | +0.25(+0.96%) |
Jan 26, 2023 | 25.88 | 26.40 | 24.35 | 26.13 | 2,040,121 | +2.43(+10.25%) |
Jan 25, 2023 | 23.31 | 23.98 | 23.00 | 23.70 | 349,803 | +0.15(+0.64%) |
Jan 24, 2023 | 24.01 | 24.14 | 23.16 | 23.55 | 404,815 | -0.51(-2.12%) |
Jan 23, 2023 | 23.00 | 24.41 | 22.73 | 24.06 | 1,020,726 | +1.40(+6.18%) |
Jan 20, 2023 | 23.10 | 23.41 | 21.73 | 22.66 | 1,151,653 | +0.75(+3.42%) |
Jan 19, 2023 | 22.48 | 23.36 | 21.14 | 21.91 | 1,753,737 | -0.32(-1.44%) |
Jan 18, 2023 | 24.08 | 24.28 | 21.77 | 22.23 | 1,541,185 | -1.76(-7.34%) |
Jan 17, 2023 | 24.20 | 24.40 | 22.90 | 23.99 | 1,330,850 | -0.81(-3.27%) |
Jan 13, 2023 | 23.93 | 25.09 | 23.56 | 24.80 | 1,396,345 | +1.29(+5.49%) |
Jan 12, 2023 | 22.18 | 23.71 | 22.07 | 23.51 | 1,732,621 | +1.43(+6.48%) |
Jan 11, 2023 | 21.59 | 22.75 | 19.69 | 22.08 | 6,468,878 | -1.81(-7.58%) |
Jan 10, 2023 | 24.17 | 24.17 | 21.88 | 23.89 | 1,490,281 | -0.20(-0.83%) |
Jan 09, 2023 | 26.75 | 26.75 | 24.04 | 24.09 | 1,234,664 | -0.36(-1.47%) |
Jan 06, 2023 | 24.72 | 24.87 | 23.40 | 24.45 | 669,546 | -0.78(-3.09%) |
Jan 05, 2023 | 25.45 | 26.37 | 24.93 | 25.23 | 1,498,863 | -2.00(-7.34%) |
Jan 04, 2023 | 25.38 | 27.89 | 25.14 | 27.23 | 2,811,721 | +3.49(+14.70%) |
Jan 03, 2023 | 21.71 | 24.22 | 21.62 | 23.74 | 2,939,679 | +3.12(+15.13%) |
Dec 30, 2022 | 20.00 | 21.16 | 19.89 | 20.62 | 636,786 | -0.41(-1.95%) |
Dec 29, 2022 | 19.72 | 21.24 | 19.14 | 21.03 | 1,265,961 | +1.10(+5.52%) |
Dec 28, 2022 | 20.32 | 20.55 | 19.48 | 19.93 | 994,883 | -0.51(-2.50%) |
Dec 27, 2022 | 19.50 | 20.57 | 19.26 | 20.44 | 787,781 | +1.08(+5.58%) |
Dec 23, 2022 | 19.74 | 19.97 | 18.87 | 19.36 | 620,289 | -0.69(-3.44%) |
Dec 22, 2022 | 20.46 | 20.66 | 19.46 | 20.05 | 728,944 | -0.07(-0.35%) |
Dec 21, 2022 | 18.60 | 20.18 | 18.30 | 20.12 | 886,771 | +1.61(+8.70%) |
Dec 20, 2022 | 18.21 | 18.62 | 17.65 | 18.51 | 1,099,520 | -0.18(-0.96%) |
Dec 19, 2022 | 18.89 | 19.10 | 18.19 | 18.69 | 1,289,603 | -1.30(-6.50%) |
Dec 16, 2022 | 19.85 | 20.76 | 19.62 | 19.99 | 1,321,003 | +0.54(+2.78%) |
Dec 15, 2022 | 20.21 | 21.12 | 19.37 | 19.45 | 1,233,761 | -1.66(-7.86%) |
Dec 14, 2022 | 20.10 | 21.88 | 19.81 | 21.11 | 1,633,932 | +1.12(+5.60%) |
Dec 13, 2022 | 20.24 | 20.80 | 19.42 | 19.99 | 1,257,946 | +0.87(+4.55%) |
Dec 12, 2022 | 19.74 | 19.98 | 18.41 | 19.12 | 1,270,358 | -1.38(-6.73%) |
Dec 09, 2022 | 20.54 | 21.50 | 19.79 | 20.50 | 1,765,303 | -0.01(-0.05%) |
Dec 08, 2022 | 18.92 | 20.86 | 18.60 | 20.51 | 2,464,104 | +2.96(+16.87%) |
Dec 07, 2022 | 17.11 | 17.68 | 16.49 | 17.55 | 1,257,430 | -0.67(-3.68%) |
Dec 06, 2022 | 18.00 | 18.79 | 17.61 | 18.22 | 2,678,018 | +0.41(+2.30%) |
Dec 05, 2022 | 19.19 | 20.30 | 16.80 | 17.81 | 4,921,783 | +0.59(+3.43%) |
Dec 02, 2022 | 14.92 | 17.90 | 14.92 | 17.22 | 2,433,637 | +2.35(+15.80%) |
Dec 01, 2022 | 14.85 | 16.18 | 14.70 | 14.87 | 1,770,206 | -1.03(-6.48%) |
Nov 30, 2022 | 13.80 | 16.62 | 13.80 | 15.90 | 4,099,526 | +2.41(+17.87%) |
Nov 29, 2022 | 12.70 | 13.94 | 12.66 | 13.49 | 2,866,179 | +1.78(+15.20%) |
Nov 28, 2022 | 11.35 | 12.01 | 11.35 | 11.71 | 1,085,246 | +0.29(+2.54%) |
Nov 25, 2022 | 11.24 | 11.66 | 11.16 | 11.42 | 611,887 | -0.30(-2.56%) |
Nov 23, 2022 | 11.92 | 12.00 | 11.35 | 11.72 | 2,340,638 | -0.21(-1.76%) |
Nov 22, 2022 | 13.44 | 13.44 | 10.35 | 11.93 | 5,252,738 | -1.89(-13.68%) |
Nov 21, 2022 | 14.00 | 14.10 | 13.48 | 13.82 | 983,463 | -0.64(-4.43%) |
Nov 18, 2022 | 15.30 | 15.36 | 14.43 | 14.46 | 1,557,777 | -1.29(-8.19%) |
Nov 17, 2022 | 14.00 | 15.81 | 13.99 | 15.75 | 1,645,570 | +1.10(+7.51%) |
Nov 16, 2022 | 16.20 | 16.36 | 14.14 | 14.65 | 2,163,721 | -1.97(-11.85%) |
Nov 15, 2022 | 15.10 | 17.38 | 15.01 | 16.62 | 4,269,775 | +3.07(+22.66%) |
Nov 14, 2022 | 13.60 | 13.96 | 13.17 | 13.55 | 2,041,735 | +0.21(+1.57%) |
Nov 11, 2022 | 12.43 | 13.49 | 12.19 | 13.34 | 2,740,001 | +2.34(+21.27%) |
Nov 10, 2022 | 10.48 | 11.14 | 10.12 | 11.00 | 2,427,021 | +1.86(+20.35%) |
Nov 09, 2022 | 9.900 | 10.06 | 9.110 | 9.140 | 1,690,903 | -1.31(-12.54%) |
Nov 08, 2022 | 10.72 | 10.80 | 10.21 | 10.45 | 1,751,852 | -0.44(-4.04%) |
Nov 07, 2022 | 10.49 | 11.22 | 10.23 | 10.89 | 3,863,137 | +1.32(+13.79%) |
Nov 04, 2022 | 10.10 | 10.26 | 8.750 | 9.570 | 3,759,914 | +0.36(+3.91%) |
Nov 03, 2022 | 8.620 | 9.420 | 8.460 | 9.210 | 2,772,959 | +0.21(+2.33%) |
Nov 02, 2022 | 9.340 | 9.000 | 2,619,102 | -0.08(-0.88%) | ||
Nov 01, 2022 | 10.00 | 10.24 | 9.050 | 9.080 | 4,203,386 | +0.45(+5.21%) |
Oct 31, 2022 | 9.420 | 9.435 | 8.408 | 8.630 | 5,065,203 | -1.00(-10.38%) |
Oct 28, 2022 | 10.44 | 10.56 | 9.295 | 9.630 | 3,628,903 | -1.52(-13.63%) |
Oct 27, 2022 | 12.44 | 12.62 | 11.10 | 11.15 | 1,442,071 | -1.64(-12.82%) |
Oct 26, 2022 | 12.37 | 13.45 | 12.37 | 12.79 | 1,690,043 | +0.45(+3.65%) |
Oct 25, 2022 | 12.37 | 13.41 | 12.04 | 12.34 | 2,334,442 | +0.46(+3.87%) |
Oct 24, 2022 | 11.80 | 11.97 | 9.390 | 11.88 | 3,847,145 | -2.51(-17.44%) |
Oct 21, 2022 | 14.43 | 14.55 | 13.59 | 14.39 | 1,083,321 | +0.01(+0.07%) |
Oct 20, 2022 | 14.73 | 15.15 | 14.21 | 14.38 | 666,277 | -0.12(-0.83%) |
Oct 19, 2022 | 14.82 | 14.96 | 14.19 | 14.50 | 662,763 | -1.08(-6.93%) |
Oct 18, 2022 | 15.78 | 16.45 | 15.50 | 15.58 | 1,198,356 | +0.17(+1.10%) |
Oct 17, 2022 | 14.80 | 15.87 | 14.52 | 15.41 | 1,221,771 | +1.24(+8.75%) |
Oct 14, 2022 | 15.04 | 15.05 | 14.12 | 14.17 | 941,520 | -0.41(-2.81%) |
Oct 13, 2022 | 14.17 | 14.76 | 13.63 | 14.58 | 930,595 | -0.45(-2.99%) |
Oct 12, 2022 | 14.57 | 15.25 | 14.48 | 15.03 | 1,013,358 | +0.54(+3.73%) |
Oct 11, 2022 | 14.67 | 14.94 | 13.79 | 14.49 | 1,503,725 | -0.64(-4.23%) |
Oct 10, 2022 | 15.50 | 15.50 | 14.55 | 15.13 | 1,315,746 | -0.83(-5.20%) |
Oct 07, 2022 | 17.14 | 17.20 | 15.56 | 15.96 | 1,554,362 | -1.70(-9.63%) |
Oct 06, 2022 | 18.28 | 18.72 | 17.52 | 17.66 | 550,326 | -0.81(-4.39%) |
Oct 05, 2022 | 18.43 | 19.05 | 18.09 | 18.47 | 902,053 | -0.03(-0.16%) |
Oct 04, 2022 | 18.17 | 18.93 | 17.93 | 18.50 | 1,734,704 | +1.10(+6.32%) |
Oct 03, 2022 | 17.66 | 17.93 | 17.19 | 17.40 | 855,475 | -0.26(-1.47%) |
Sep 30, 2022 | 17.48 | 18.10 | 17.42 | 17.66 | 738,551 | +0.13(+0.74%) |
Sep 29, 2022 | 18.12 | 18.49 | 16.56 | 17.53 | 2,133,646 | -1.47(-7.74%) |
Sep 28, 2022 | 18.87 | 19.89 | 18.51 | 19.00 | 1,642,313 | -0.77(-3.89%) |
Sep 27, 2022 | 20.44 | 20.93 | 19.60 | 19.77 | 905,845 | -0.27(-1.35%) |
Sep 26, 2022 | 21.19 | 21.30 | 20.01 | 20.04 | 868,495 | -0.54(-2.62%) |
Sep 23, 2022 | 20.38 | 20.75 | 20.21 | 20.58 | 808,172 | -0.32(-1.53%) |
Sep 22, 2022 | 21.32 | 21.91 | 20.69 | 20.90 | 429,489 | -0.11(-0.52%) |
Sep 21, 2022 | 21.29 | 21.59 | 20.81 | 21.01 | 568,325 | -0.63(-2.91%) |
Sep 20, 2022 | 21.35 | 22.02 | 21.31 | 21.64 | 627,155 | +0.08(+0.37%) |
Sep 19, 2022 | 21.32 | 21.61 | 21.10 | 21.56 | 460,448 | -0.07(-0.32%) |
Sep 16, 2022 | 22.43 | 22.48 | 21.56 | 21.63 | 1,065,625 | -1.32(-5.75%) |
Sep 15, 2022 | 22.92 | 23.30 | 22.76 | 22.95 | 575,897 | -0.04(-0.17%) |
Sep 14, 2022 | 23.33 | 23.33 | 22.52 | 22.99 | 974,880 | +0.26(+1.14%) |
Sep 13, 2022 | 22.71 | 23.92 | 22.63 | 22.73 | 1,476,732 | -1.23(-5.13%) |
Sep 12, 2022 | 23.29 | 24.00 | 23.26 | 23.96 | 365,462 | +0.65(+2.79%) |
Sep 09, 2022 | 22.86 | 23.96 | 22.67 | 23.31 | 744,773 | +1.28(+5.81%) |
Sep 08, 2022 | 22.41 | 22.46 | 21.88 | 22.03 | 632,465 | -0.98(-4.26%) |
Sep 07, 2022 | 23.15 | 23.40 | 22.38 | 23.01 | 806,845 | -0.01(-0.04%) |
Sep 06, 2022 | 23.98 | 23.98 | 23.01 | 23.02 | 825,511 | -1.10(-4.56%) |
Sep 02, 2022 | 24.68 | 24.88 | 23.99 | 24.12 | 791,420 | -1.00(-3.98%) |
Sep 01, 2022 | 26.48 | 26.77 | 24.71 | 25.12 | 1,539,403 | -2.12(-7.78%) |
Aug 31, 2022 | 27.69 | 28.11 | 27.00 | 27.24 | 615,279 | +0.86(+3.26%) |
Aug 30, 2022 | 27.00 | 27.43 | 25.87 | 26.38 | 819,292 | -0.99(-3.62%) |
Aug 29, 2022 | 28.84 | 29.58 | 27.17 | 27.37 | 765,720 | -1.70(-5.85%) |
Aug 26, 2022 | 30.33 | 30.78 | 28.29 | 29.07 | 1,647,357 | +0.07(+0.24%) |
Aug 25, 2022 | 27.55 | 29.35 | 27.11 | 29.00 | 1,232,452 | +2.09(+7.77%) |
Aug 24, 2022 | 24.53 | 28.00 | 24.52 | 26.91 | 1,448,471 | +1.62(+6.41%) |
Aug 23, 2022 | 26.64 | 26.73 | 24.91 | 25.29 | 1,013,600 | -0.69(-2.66%) |
Aug 22, 2022 | 26.66 | 26.78 | 25.88 | 25.98 | 694,993 | -0.86(-3.20%) |
Aug 19, 2022 | 27.10 | 27.50 | 26.54 | 26.84 | 1,228,931 | -0.24(-0.89%) |
Aug 18, 2022 | 27.31 | 27.97 | 26.71 | 27.08 | 1,021,576 | -0.81(-2.90%) |
Aug 17, 2022 | 28.57 | 28.89 | 27.70 | 27.89 | 642,787 | -0.59(-2.07%) |
Aug 16, 2022 | 28.50 | 28.82 | 27.87 | 28.48 | 464,343 | -0.87(-2.96%) |
Aug 15, 2022 | 28.61 | 29.60 | 28.61 | 29.35 | 386,521 | +0.06(+0.20%) |
Aug 12, 2022 | 28.33 | 29.36 | 28.23 | 29.29 | 381,629 | +0.28(+0.97%) |
Aug 11, 2022 | 28.62 | 30.03 | 28.62 | 29.01 | 861,407 | +1.49(+5.41%) |
Aug 10, 2022 | 27.71 | 28.05 | 26.89 | 27.52 | 1,350,308 | -0.58(-2.06%) |
Aug 09, 2022 | 28.19 | 28.84 | 27.96 | 28.10 | 446,523 | -0.40(-1.40%) |
Aug 08, 2022 | 28.54 | 29.46 | 28.22 | 28.50 | 547,727 | -0.50(-1.72%) |
Aug 05, 2022 | 28.15 | 29.17 | 27.56 | 29.00 | 447,133 | -0.21(-0.72%) |
Aug 04, 2022 | 29.96 | 30.36 | 28.85 | 29.21 | 569,224 | +0.10(+0.34%) |
Aug 03, 2022 | 28.36 | 29.36 | 28.36 | 29.11 | 533,164 | +0.55(+1.93%) |
Aug 02, 2022 | 26.99 | 29.19 | 26.57 | 28.56 | 1,218,326 | +1.64(+6.09%) |
Aug 01, 2022 | 25.86 | 27.28 | 25.28 | 26.92 | 1,526,883 | -0.76(-2.75%) |
Jul 29, 2022 | 26.17 | 27.81 | 26.03 | 27.68 | 926,546 | -0.39(-1.39%) |
Jul 28, 2022 | 28.02 | 28.63 | 27.57 | 28.07 | 935,636 | -0.37(-1.30%) |
Jul 27, 2022 | 28.29 | 28.59 | 27.75 | 28.44 | 387,461 | +0.81(+2.93%) |
Jul 26, 2022 | 28.59 | 28.59 | 27.19 | 27.63 | 641,139 | -0.59(-2.09%) |
Jul 25, 2022 | 28.06 | 28.41 | 27.30 | 28.22 | 1,152,906 | +0.12(+0.43%) |
Jul 22, 2022 | 28.84 | 29.25 | 28.00 | 28.10 | 655,206 | -1.12(-3.83%) |
Jul 21, 2022 | 29.23 | 29.98 | 29.00 | 29.22 | 415,494 | +0.07(+0.24%) |
Jul 20, 2022 | 28.81 | 29.39 | 28.68 | 29.15 | 388,270 | +0.30(+1.04%) |
Jul 19, 2022 | 28.68 | 29.01 | 27.74 | 28.85 | 422,200 | +0.78(+2.78%) |
Jul 18, 2022 | 28.27 | 29.09 | 28.02 | 28.07 | 887,198 | +1.27(+4.74%) |
Jul 15, 2022 | 26.37 | 27.13 | 25.68 | 26.80 | 2,105,823 | +0.00(+0.00%) |
Jul 14, 2022 | 27.71 | 28.32 | 26.40 | 26.80 | 1,318,811 | -1.11(-3.98%) |
Jul 13, 2022 | 27.32 | 28.23 | 26.80 | 27.91 | 765,904 | +0.59(+2.16%) |
Jul 12, 2022 | 27.82 | 28.07 | 26.86 | 27.32 | 1,385,833 | -0.50(-1.80%) |
Jul 11, 2022 | 29.34 | 29.50 | 27.66 | 27.82 | 1,400,180 | -3.15(-10.17%) |
Jul 08, 2022 | 31.48 | 31.74 | 30.66 | 30.97 | 931,984 | -1.72(-5.26%) |
Jul 07, 2022 | 32.81 | 33.14 | 31.52 | 32.69 | 963,064 | +1.18(+3.74%) |
Jul 06, 2022 | 33.29 | 33.80 | 30.72 | 31.51 | 805,936 | -2.22(-6.58%) |
Jul 05, 2022 | 33.41 | 33.91 | 32.32 | 33.73 | 1,291,563 | -0.46(-1.35%) |
Jul 01, 2022 | 33.39 | 34.94 | 33.39 | 34.19 | 542,883 | +0.80(+2.40%) |
Jun 30, 2022 | 33.14 | 33.60 | 31.93 | 33.39 | 604,463 | -0.11(-0.33%) |
Jun 29, 2022 | 32.48 | 33.55 | 32.02 | 33.50 | 587,260 | +0.30(+0.90%) |
Jun 28, 2022 | 35.00 | 35.10 | 33.04 | 33.20 | 1,478,810 | -1.81(-5.17%) |
Jun 27, 2022 | 35.47 | 35.62 | 33.63 | 35.01 | 1,379,187 | +0.27(+0.78%) |
Jun 24, 2022 | 34.54 | 35.41 | 33.61 | 34.74 | 1,417,146 | +1.33(+3.98%) |
Jun 23, 2022 | 31.59 | 33.49 | 30.70 | 33.41 | 1,053,034 | +2.38(+7.67%) |
Jun 22, 2022 | 29.74 | 31.61 | 29.72 | 31.03 | 866,430 | -0.23(-0.74%) |
Jun 21, 2022 | 30.00 | 31.90 | 29.34 | 31.26 | 1,795,653 | +3.14(+11.17%) |
Jun 17, 2022 | 28.87 | 29.38 | 27.98 | 28.12 | 991,020 | +0.98(+3.61%) |
Jun 16, 2022 | 28.10 | 28.66 | 26.52 | 27.14 | 1,281,706 | -2.39(-8.09%) |
Jun 15, 2022 | 29.59 | 30.08 | 28.47 | 29.53 | 2,325,866 | +1.04(+3.65%) |
Jun 14, 2022 | 27.66 | 28.69 | 26.99 | 28.49 | 1,672,800 | +0.94(+3.41%) |
Jun 13, 2022 | 28.50 | 28.79 | 26.73 | 27.55 | 1,726,047 | -2.45(-8.17%) |
Jun 10, 2022 | 31.52 | 31.80 | 29.39 | 30.00 | 1,061,272 | -1.40(-4.46%) |
Jun 09, 2022 | 32.61 | 33.11 | 31.36 | 31.40 | 1,454,514 | -2.72(-7.97%) |
Jun 08, 2022 | 32.00 | 35.93 | 31.74 | 34.12 | 2,873,134 | +3.05(+9.82%) |
Jun 07, 2022 | 27.64 | 31.69 | 27.29 | 31.07 | 1,485,169 | +2.56(+8.98%) |
Jun 06, 2022 | 29.65 | 30.27 | 27.81 | 28.51 | 1,824,135 | +0.77(+2.78%) |
Jun 03, 2022 | 28.16 | 28.54 | 27.04 | 27.74 | 1,341,915 | -0.90(-3.14%) |
Jun 02, 2022 | 27.80 | 28.99 | 27.35 | 28.64 | 2,078,256 | +0.90(+3.24%) |
Jun 01, 2022 | 29.36 | 30.19 | 26.82 | 27.74 | 2,443,474 | -0.25(-0.89%) |
May 31, 2022 | 29.96 | 31.29 | 27.81 | 27.99 | 3,271,048 | +0.48(+1.74%) |
May 27, 2022 | 26.32 | 27.51 | 24.86 | 27.51 | 1,666,052 | +0.17(+0.62%) |
May 26, 2022 | 25.43 | 27.68 | 25.30 | 27.34 | 1,134,512 | +2.07(+8.19%) |
May 25, 2022 | 25.71 | 26.74 | 24.19 | 25.27 | 2,006,002 | +0.26(+1.04%) |
May 24, 2022 | 27.51 | 27.94 | 24.59 | 25.01 | 1,892,870 | -4.09(-14.05%) |
May 23, 2022 | 29.00 | 29.45 | 28.34 | 29.10 | 758,783 | +0.15(+0.52%) |
May 20, 2022 | 30.35 | 30.46 | 27.19 | 28.95 | 2,232,717 | -2.14(-6.88%) |
May 19, 2022 | 27.80 | 32.91 | 27.32 | 31.09 | 3,592,109 | +3.93(+14.47%) |
May 18, 2022 | 29.18 | 30.31 | 26.16 | 27.16 | 2,224,444 | -3.23(-10.63%) |
May 17, 2022 | 29.83 | 30.67 | 29.16 | 30.39 | 1,697,974 | +2.39(+8.54%) |
May 16, 2022 | 28.56 | 30.12 | 27.82 | 28.00 | 1,276,306 | -1.47(-4.99%) |
May 13, 2022 | 26.79 | 29.76 | 26.67 | 29.47 | 1,628,929 | +3.85(+15.03%) |
May 12, 2022 | 25.46 | 26.04 | 24.50 | 25.62 | 1,956,381 | -0.38(-1.46%) |
May 11, 2022 | 27.38 | 27.84 | 25.96 | 26.00 | 1,565,090 | -0.55(-2.07%) |
May 10, 2022 | 27.20 | 28.32 | 25.10 | 26.55 | 2,158,304 | +0.70(+2.71%) |
May 09, 2022 | 26.72 | 27.32 | 25.42 | 25.85 | 2,680,881 | -1.89(-6.81%) |
May 06, 2022 | 29.96 | 30.14 | 27.51 | 27.74 | 1,121,472 | -2.33(-7.75%) |
May 05, 2022 | 31.77 | 32.23 | 29.80 | 30.07 | 1,012,680 | -3.58(-10.64%) |
May 04, 2022 | 30.23 | 34.02 | 30.23 | 33.65 | 1,351,590 | +1.44(+4.47%) |
May 03, 2022 | 32.13 | 33.36 | 31.83 | 32.21 | 1,302,836 | +0.59(+1.87%) |
May 02, 2022 | 31.04 | 32.60 | 30.45 | 31.62 | 690,143 | +0.20(+0.64%) |
Apr 29, 2022 | 33.99 | 34.74 | 30.27 | 31.42 | 1,549,851 | +1.79(+6.04%) |
Apr 28, 2022 | 28.83 | 29.79 | 27.39 | 29.63 | 1,175,588 | +1.63(+5.82%) |
Apr 27, 2022 | 27.99 | 29.08 | 27.38 | 28.00 | 1,349,679 | +1.14(+4.24%) |
Apr 26, 2022 | 27.39 | 28.00 | 26.62 | 26.86 | 1,588,923 | -0.96(-3.45%) |
Apr 25, 2022 | 27.79 | 28.35 | 26.57 | 27.82 | 2,441,410 | -1.34(-4.60%) |
Apr 22, 2022 | 29.58 | 30.81 | 29.10 | 29.16 | 987,513 | +0.05(+0.17%) |
Apr 21, 2022 | 31.40 | 31.49 | 27.35 | 29.11 | 2,820,591 | -3.01(-9.37%) |
Apr 20, 2022 | 35.70 | 35.70 | 32.00 | 32.12 | 1,044,616 | -3.45(-9.70%) |
Apr 19, 2022 | 34.28 | 35.91 | 33.74 | 35.57 | 971,693 | +1.30(+3.79%) |
Apr 18, 2022 | 35.93 | 36.15 | 33.86 | 34.27 | 1,020,786 | -1.90(-5.25%) |
Apr 14, 2022 | 37.10 | 37.57 | 35.97 | 36.17 | 754,703 | -1.19(-3.19%) |
Apr 13, 2022 | 35.94 | 37.79 | 34.99 | 37.36 | 1,709,898 | +1.89(+5.33%) |
Apr 12, 2022 | 35.50 | 37.50 | 35.33 | 35.47 | 1,238,038 | +0.92(+2.66%) |
Apr 11, 2022 | 35.51 | 36.15 | 33.25 | 34.55 | 1,447,257 | +0.98(+2.92%) |
Apr 08, 2022 | 35.43 | 35.48 | 33.41 | 33.57 | 1,719,572 | -1.84(-5.20%) |
Apr 07, 2022 | 38.38 | 38.51 | 34.88 | 35.41 | 1,823,839 | -3.20(-8.29%) |
Apr 06, 2022 | 40.18 | 40.47 | 37.89 | 38.61 | 2,520,424 | -2.81(-6.78%) |
Apr 05, 2022 | 43.91 | 44.04 | 40.95 | 41.42 | 974,377 | -3.05(-6.86%) |
Apr 04, 2022 | 43.82 | 44.80 | 41.47 | 44.47 | 1,308,513 | +2.70(+6.46%) |