Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 14.84 | 15.48 | 14.75 | 15.20 | 749,030 | +0.36(+2.43%) |
Mar 30, 2023 | 15.23 | 15.38 | 14.60 | 14.84 | 337,767 | -0.24(-1.59%) |
Mar 29, 2023 | 15.00 | 15.35 | 14.91 | 15.08 | 521,545 | +0.50(+3.43%) |
Mar 28, 2023 | 14.59 | 14.67 | 14.31 | 14.58 | 319,973 | -0.20(-1.35%) |
Mar 27, 2023 | 14.51 | 14.91 | 14.28 | 14.78 | 491,805 | +0.41(+2.85%) |
Mar 24, 2023 | 14.75 | 14.90 | 14.27 | 14.37 | 324,502 | -0.44(-2.97%) |
Mar 23, 2023 | 15.43 | 15.78 | 14.64 | 14.81 | 597,240 | -0.33(-2.18%) |
Mar 22, 2023 | 15.76 | 16.03 | 15.13 | 15.14 | 505,895 | -0.51(-3.26%) |
Mar 21, 2023 | 15.23 | 15.72 | 15.23 | 15.65 | 672,903 | +0.49(+3.23%) |
Mar 20, 2023 | 15.25 | 15.36 | 14.75 | 15.16 | 543,908 | -0.02(-0.13%) |
Mar 17, 2023 | 15.46 | 15.46 | 14.78 | 15.18 | 766,809 | -0.32(-2.06%) |
Mar 16, 2023 | 15.13 | 15.82 | 15.03 | 15.50 | 795,191 | +0.10(+0.65%) |
Mar 15, 2023 | 13.97 | 15.47 | 13.72 | 15.40 | 1,164,461 | +1.10(+7.69%) |
Mar 14, 2023 | 14.50 | 14.90 | 14.12 | 14.30 | 507,943 | +0.18(+1.27%) |
Mar 13, 2023 | 14.18 | 14.62 | 13.75 | 14.12 | 713,188 | -0.26(-1.81%) |
Mar 10, 2023 | 14.99 | 15.04 | 14.16 | 14.38 | 669,194 | -0.73(-4.83%) |
Mar 09, 2023 | 15.58 | 15.84 | 14.99 | 15.11 | 929,907 | -0.65(-4.12%) |
Mar 08, 2023 | 16.17 | 16.55 | 15.52 | 15.76 | 901,068 | +0.01(+0.06%) |
Mar 07, 2023 | 16.15 | 16.20 | 15.46 | 15.75 | 486,027 | -0.39(-2.42%) |
Mar 06, 2023 | 16.22 | 16.41 | 15.80 | 16.14 | 872,687 | +0.12(+0.75%) |
Mar 03, 2023 | 15.98 | 16.30 | 15.68 | 16.02 | 677,705 | +0.14(+0.88%) |
Mar 02, 2023 | 15.08 | 16.39 | 14.91 | 15.88 | 871,877 | +0.51(+3.32%) |
Mar 01, 2023 | 16.45 | 17.50 | 15.08 | 15.37 | 1,296,717 | -0.53(-3.33%) |
Feb 28, 2023 | 15.54 | 16.10 | 15.54 | 15.90 | 732,363 | +0.33(+2.12%) |
Feb 27, 2023 | 15.73 | 16.30 | 15.46 | 15.57 | 1,024,532 | +0.23(+1.50%) |
Feb 24, 2023 | 16.77 | 17.17 | 15.27 | 15.34 | 2,024,395 | -2.06(-11.84%) |
Feb 23, 2023 | 19.89 | 21.68 | 16.68 | 17.40 | 2,848,323 | -6.43(-26.98%) |
Feb 22, 2023 | 23.59 | 24.66 | 23.54 | 23.83 | 762,170 | +0.40(+1.71%) |
Feb 21, 2023 | 25.16 | 25.79 | 23.30 | 23.43 | 1,215,634 | -2.56(-9.85%) |
Feb 17, 2023 | 25.84 | 26.06 | 24.93 | 25.99 | 554,516 | -0.27(-1.03%) |
Feb 16, 2023 | 26.03 | 27.94 | 25.68 | 26.26 | 1,018,834 | -0.24(-0.91%) |
Feb 15, 2023 | 24.72 | 27.17 | 24.50 | 26.50 | 1,396,102 | +1.58(+6.34%) |
Feb 14, 2023 | 24.63 | 25.85 | 24.02 | 24.92 | 247,989 | +0.05(+0.20%) |
Feb 13, 2023 | 24.56 | 25.20 | 23.88 | 24.87 | 305,371 | +0.39(+1.59%) |
Feb 10, 2023 | 25.51 | 25.51 | 23.84 | 24.48 | 619,320 | -1.51(-5.81%) |
Feb 09, 2023 | 26.67 | 27.40 | 25.84 | 25.99 | 438,722 | -0.03(-0.12%) |
Feb 08, 2023 | 27.05 | 27.29 | 25.85 | 26.02 | 394,307 | -1.09(-4.02%) |
Feb 07, 2023 | 26.49 | 27.30 | 25.57 | 27.11 | 439,990 | +0.61(+2.30%) |
Feb 06, 2023 | 27.11 | 27.19 | 25.60 | 26.50 | 434,613 | -1.00(-3.64%) |
Feb 03, 2023 | 24.99 | 29.07 | 24.79 | 27.50 | 1,025,227 | +1.52(+5.85%) |
Feb 02, 2023 | 25.89 | 27.30 | 25.32 | 25.98 | 930,809 | +0.90(+3.59%) |
Feb 01, 2023 | 25.06 | 25.44 | 23.78 | 25.08 | 442,564 | +0.20(+0.80%) |
Jan 31, 2023 | 23.41 | 24.89 | 22.90 | 24.88 | 540,384 | +1.58(+6.78%) |
Jan 30, 2023 | 23.63 | 24.10 | 22.91 | 23.30 | 481,304 | -0.74(-3.08%) |
Jan 27, 2023 | 22.80 | 24.33 | 22.80 | 24.04 | 625,294 | +1.06(+4.61%) |
Jan 26, 2023 | 23.17 | 23.76 | 22.30 | 22.98 | 605,206 | +0.37(+1.64%) |
Jan 25, 2023 | 23.15 | 23.27 | 21.47 | 22.61 | 521,577 | -1.10(-4.64%) |
Jan 24, 2023 | 22.47 | 24.00 | 22.33 | 23.71 | 444,195 | +0.68(+2.95%) |
Jan 23, 2023 | 22.10 | 23.12 | 21.75 | 23.03 | 438,081 | +1.14(+5.21%) |
Jan 20, 2023 | 20.92 | 22.03 | 20.35 | 21.89 | 398,553 | +1.27(+6.16%) |
Jan 19, 2023 | 20.26 | 21.25 | 20.19 | 20.62 | 438,847 | -0.16(-0.77%) |
Jan 18, 2023 | 20.52 | 21.13 | 20.27 | 20.78 | 671,148 | +0.90(+4.53%) |
Jan 17, 2023 | 22.76 | 23.38 | 19.82 | 19.88 | 1,035,378 | -3.70(-15.69%) |
Jan 13, 2023 | 22.80 | 23.99 | 22.56 | 23.58 | 344,044 | +0.18(+0.77%) |
Jan 12, 2023 | 22.67 | 23.68 | 22.32 | 23.40 | 639,848 | +0.88(+3.91%) |
Jan 11, 2023 | 22.31 | 22.93 | 21.55 | 22.52 | 684,962 | +0.36(+1.62%) |
Jan 10, 2023 | 21.78 | 22.58 | 21.77 | 22.16 | 301,638 | +0.10(+0.45%) |
Jan 09, 2023 | 22.45 | 23.18 | 21.96 | 22.06 | 272,764 | +0.31(+1.43%) |
Jan 06, 2023 | 21.54 | 22.30 | 20.69 | 21.75 | 356,227 | +0.32(+1.49%) |
Jan 05, 2023 | 22.73 | 22.92 | 21.41 | 21.43 | 276,794 | -1.58(-6.87%) |
Jan 04, 2023 | 22.58 | 23.75 | 22.45 | 23.01 | 425,547 | +0.79(+3.56%) |
Jan 03, 2023 | 23.60 | 24.09 | 21.15 | 22.22 | 623,632 | -0.73(-3.18%) |
Dec 30, 2022 | 22.54 | 23.24 | 22.34 | 22.95 | 523,528 | -0.31(-1.33%) |
Dec 29, 2022 | 23.06 | 23.68 | 22.96 | 23.26 | 357,767 | +0.62(+2.74%) |
Dec 28, 2022 | 22.36 | 23.08 | 21.78 | 22.64 | 356,708 | +0.22(+0.98%) |
Dec 27, 2022 | 23.38 | 23.76 | 22.12 | 22.42 | 588,012 | -1.28(-5.40%) |
Dec 23, 2022 | 24.23 | 24.29 | 23.31 | 23.70 | 341,244 | -0.39(-1.62%) |
Dec 22, 2022 | 24.50 | 24.61 | 23.02 | 24.09 | 612,230 | -0.74(-2.98%) |
Dec 21, 2022 | 25.25 | 25.92 | 24.47 | 24.83 | 433,904 | -0.17(-0.68%) |
Dec 20, 2022 | 24.17 | 25.69 | 24.13 | 25.00 | 509,488 | +0.26(+1.05%) |
Dec 19, 2022 | 25.84 | 25.99 | 24.14 | 24.74 | 463,246 | -1.23(-4.74%) |
Dec 16, 2022 | 24.69 | 26.66 | 24.17 | 25.97 | 694,839 | +0.97(+3.88%) |
Dec 15, 2022 | 25.02 | 25.85 | 24.86 | 25.00 | 546,505 | -0.67(-2.61%) |
Dec 14, 2022 | 25.58 | 26.98 | 25.04 | 25.67 | 678,601 | +0.05(+0.20%) |
Dec 13, 2022 | 26.47 | 26.74 | 24.97 | 25.62 | 531,904 | +0.58(+2.32%) |
Dec 12, 2022 | 24.83 | 26.24 | 24.43 | 25.04 | 628,844 | +0.16(+0.64%) |
Dec 09, 2022 | 25.17 | 25.47 | 24.50 | 24.88 | 529,193 | -0.53(-2.09%) |
Dec 08, 2022 | 22.36 | 25.46 | 22.08 | 25.41 | 1,236,326 | +3.47(+15.82%) |
Dec 07, 2022 | 22.00 | 22.40 | 21.21 | 21.94 | 319,044 | +0.25(+1.15%) |
Dec 06, 2022 | 22.10 | 22.10 | 20.91 | 21.69 | 367,972 | -0.20(-0.91%) |
Dec 05, 2022 | 23.41 | 23.51 | 21.81 | 21.89 | 495,421 | -1.64(-6.97%) |
Dec 02, 2022 | 22.55 | 23.67 | 21.65 | 23.53 | 488,365 | +0.81(+3.57%) |
Dec 01, 2022 | 23.00 | 24.12 | 22.42 | 22.72 | 804,711 | -0.14(-0.61%) |
Nov 30, 2022 | 20.12 | 22.93 | 19.31 | 22.86 | 1,246,605 | +2.95(+14.82%) |
Nov 29, 2022 | 20.44 | 21.00 | 19.74 | 19.91 | 238,183 | -0.41(-2.02%) |
Nov 28, 2022 | 20.18 | 21.28 | 20.00 | 20.32 | 524,738 | -0.19(-0.93%) |
Nov 25, 2022 | 20.15 | 20.60 | 19.35 | 20.51 | 323,951 | +0.22(+1.08%) |
Nov 23, 2022 | 19.07 | 20.70 | 18.90 | 20.29 | 388,092 | +1.23(+6.45%) |
Nov 22, 2022 | 19.13 | 19.46 | 18.58 | 19.06 | 497,391 | -0.31(-1.60%) |
Nov 21, 2022 | 19.53 | 19.86 | 19.00 | 19.37 | 505,369 | -0.36(-1.82%) |
Nov 18, 2022 | 21.02 | 21.28 | 19.54 | 19.73 | 649,781 | -0.73(-3.57%) |
Nov 17, 2022 | 19.34 | 20.84 | 18.76 | 20.46 | 645,380 | +0.69(+3.49%) |
Nov 16, 2022 | 21.00 | 21.45 | 19.72 | 19.77 | 682,714 | -1.63(-7.62%) |
Nov 15, 2022 | 20.77 | 22.61 | 20.77 | 21.40 | 1,100,807 | +1.89(+9.69%) |
Nov 14, 2022 | 21.39 | 23.44 | 19.41 | 19.51 | 1,639,160 | -2.28(-10.46%) |
Nov 11, 2022 | 19.42 | 24.38 | 19.39 | 21.79 | 2,503,870 | +2.31(+11.86%) |
Nov 10, 2022 | 18.46 | 19.82 | 18.35 | 19.48 | 841,504 | +2.22(+12.86%) |
Nov 09, 2022 | 17.16 | 17.56 | 16.67 | 17.26 | 634,706 | -0.60(-3.36%) |
Nov 08, 2022 | 20.63 | 20.89 | 17.60 | 17.86 | 1,947,456 | -2.40(-11.85%) |
Nov 07, 2022 | 17.51 | 20.29 | 17.20 | 20.26 | 2,355,284 | +3.07(+17.86%) |
Nov 04, 2022 | 17.49 | 17.75 | 16.06 | 17.19 | 1,154,413 | +0.14(+0.82%) |
Nov 03, 2022 | 17.18 | 17.84 | 16.33 | 17.05 | 2,105,188 | -0.37(-2.12%) |
Nov 02, 2022 | 16.28 | 17.42 | 11,111,084 | +5.12(+41.63%) | ||
Nov 01, 2022 | 11.93 | 12.36 | 11.83 | 12.30 | 520,497 | +0.43(+3.62%) |
Oct 31, 2022 | 12.17 | 12.20 | 11.75 | 11.87 | 311,403 | -0.33(-2.70%) |
Oct 28, 2022 | 11.48 | 12.27 | 11.26 | 12.20 | 251,791 | +0.74(+6.46%) |
Oct 27, 2022 | 12.29 | 12.48 | 11.34 | 11.46 | 344,922 | -0.62(-5.13%) |
Oct 26, 2022 | 11.95 | 12.68 | 11.90 | 12.08 | 298,113 | -0.06(-0.49%) |
Oct 25, 2022 | 10.99 | 12.17 | 10.99 | 12.14 | 342,917 | +1.21(+11.07%) |
Oct 24, 2022 | 11.35 | 11.35 | 10.60 | 10.93 | 273,171 | -0.37(-3.27%) |
Oct 21, 2022 | 10.82 | 11.38 | 10.55 | 11.30 | 335,543 | +0.47(+4.34%) |
Oct 20, 2022 | 10.63 | 11.21 | 10.63 | 10.83 | 288,490 | +0.13(+1.21%) |
Oct 19, 2022 | 10.73 | 10.81 | 10.32 | 10.70 | 330,203 | -0.21(-1.92%) |
Oct 18, 2022 | 11.40 | 11.69 | 10.81 | 10.91 | 427,214 | -0.18(-1.62%) |
Oct 17, 2022 | 9.720 | 11.17 | 9.720 | 11.09 | 800,922 | +1.74(+18.61%) |
Oct 14, 2022 | 10.45 | 10.68 | 9.200 | 9.350 | 922,363 | -0.90(-8.78%) |
Oct 13, 2022 | 10.12 | 10.72 | 9.750 | 10.25 | 1,032,470 | -0.08(-0.77%) |
Oct 12, 2022 | 10.44 | 10.54 | 9.850 | 10.33 | 995,541 | -0.07(-0.67%) |
Oct 11, 2022 | 10.53 | 11.00 | 10.27 | 10.40 | 969,660 | -0.31(-2.89%) |
Oct 10, 2022 | 11.96 | 12.00 | 10.50 | 10.71 | 751,908 | -1.15(-9.70%) |
Oct 07, 2022 | 12.48 | 12.59 | 11.83 | 11.86 | 457,804 | -0.97(-7.56%) |
Oct 06, 2022 | 12.98 | 13.26 | 12.64 | 12.83 | 556,822 | -0.17(-1.31%) |
Oct 05, 2022 | 12.39 | 13.02 | 12.16 | 13.00 | 453,125 | +0.19(+1.48%) |
Oct 04, 2022 | 12.47 | 12.98 | 12.47 | 12.81 | 613,669 | +0.67(+5.52%) |
Oct 03, 2022 | 12.06 | 12.25 | 11.45 | 12.14 | 654,454 | +0.24(+2.02%) |
Sep 30, 2022 | 11.41 | 12.12 | 11.31 | 11.90 | 507,745 | +0.49(+4.29%) |
Sep 29, 2022 | 12.40 | 12.40 | 11.28 | 11.41 | 519,370 | -1.14(-9.08%) |
Sep 28, 2022 | 12.06 | 12.60 | 11.88 | 12.55 | 419,026 | +0.67(+5.64%) |
Sep 27, 2022 | 12.31 | 12.63 | 11.81 | 11.88 | 408,732 | -0.08(-0.67%) |
Sep 26, 2022 | 11.96 | 12.63 | 11.63 | 11.96 | 621,505 | +0.00(+0.00%) |
Sep 23, 2022 | 12.08 | 12.33 | 11.37 | 11.96 | 739,758 | -0.43(-3.47%) |
Sep 22, 2022 | 13.13 | 13.24 | 12.35 | 12.39 | 598,191 | -0.85(-6.42%) |
Sep 21, 2022 | 14.52 | 14.52 | 13.21 | 13.24 | 781,251 | -1.24(-8.56%) |
Sep 20, 2022 | 14.69 | 15.11 | 14.44 | 14.48 | 547,637 | -0.45(-3.01%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.36 | 14.93 | 429,202 | -0.02(-0.13%) |
Sep 16, 2022 | 15.07 | 15.18 | 14.52 | 14.95 | 734,018 | -0.45(-2.92%) |
Sep 15, 2022 | 15.40 | 15.84 | 15.23 | 15.40 | 430,808 | -0.35(-2.22%) |
Sep 14, 2022 | 15.93 | 16.05 | 15.42 | 15.75 | 361,608 | -0.14(-0.88%) |
Sep 13, 2022 | 15.74 | 16.09 | 15.31 | 15.89 | 425,531 | -0.63(-3.81%) |
Sep 12, 2022 | 16.45 | 16.86 | 16.16 | 16.52 | 428,741 | +0.22(+1.35%) |
Sep 09, 2022 | 15.92 | 16.35 | 15.84 | 16.30 | 269,491 | +0.89(+5.78%) |
Sep 08, 2022 | 15.11 | 15.71 | 14.69 | 15.41 | 498,131 | +0.10(+0.65%) |
Sep 07, 2022 | 15.46 | 15.87 | 15.02 | 15.31 | 346,712 | -0.18(-1.16%) |
Sep 06, 2022 | 14.40 | 15.78 | 14.26 | 15.49 | 448,965 | +1.12(+7.79%) |
Sep 02, 2022 | 15.26 | 15.26 | 14.25 | 14.37 | 677,920 | -0.72(-4.77%) |
Sep 01, 2022 | 15.24 | 15.36 | 14.67 | 15.09 | 649,311 | -0.41(-2.65%) |
Aug 31, 2022 | 15.60 | 15.78 | 15.25 | 15.50 | 422,451 | +0.22(+1.44%) |
Aug 30, 2022 | 15.62 | 16.05 | 15.07 | 15.28 | 440,057 | -0.20(-1.29%) |
Aug 29, 2022 | 16.88 | 17.43 | 15.46 | 15.48 | 433,061 | -1.68(-9.79%) |
Aug 26, 2022 | 17.98 | 17.98 | 16.84 | 17.16 | 389,369 | -0.80(-4.45%) |
Aug 25, 2022 | 16.73 | 18.00 | 16.73 | 17.96 | 559,493 | +1.42(+8.59%) |
Aug 24, 2022 | 15.85 | 16.56 | 15.85 | 16.54 | 395,509 | +0.73(+4.62%) |
Aug 23, 2022 | 16.13 | 16.66 | 15.72 | 15.81 | 417,136 | -0.54(-3.30%) |
Aug 22, 2022 | 17.68 | 17.70 | 16.25 | 16.35 | 466,410 | -1.68(-9.32%) |
Aug 19, 2022 | 18.16 | 18.22 | 17.81 | 18.03 | 340,406 | -0.50(-2.70%) |
Aug 18, 2022 | 18.35 | 18.62 | 17.84 | 18.53 | 334,414 | +0.18(+0.98%) |
Aug 17, 2022 | 18.62 | 18.85 | 17.79 | 18.35 | 334,323 | -0.64(-3.37%) |
Aug 16, 2022 | 18.97 | 19.31 | 18.17 | 18.99 | 310,176 | -0.06(-0.31%) |
Aug 15, 2022 | 18.80 | 19.47 | 18.31 | 19.05 | 394,709 | -0.07(-0.37%) |
Aug 12, 2022 | 18.23 | 19.35 | 17.82 | 19.12 | 778,640 | +1.44(+8.14%) |
Aug 11, 2022 | 17.28 | 18.77 | 17.08 | 17.68 | 797,102 | +1.11(+6.70%) |
Aug 10, 2022 | 16.48 | 16.68 | 15.97 | 16.57 | 597,875 | +0.81(+5.14%) |
Aug 09, 2022 | 16.75 | 16.86 | 15.26 | 15.76 | 630,679 | -1.20(-7.08%) |
Aug 08, 2022 | 16.44 | 17.22 | 16.17 | 16.96 | 764,727 | +0.92(+5.74%) |
Aug 05, 2022 | 17.80 | 17.80 | 15.03 | 16.04 | 1,612,436 | -1.92(-10.69%) |
Aug 04, 2022 | 19.66 | 20.79 | 17.30 | 17.96 | 906,778 | -1.70(-8.65%) |
Aug 03, 2022 | 18.33 | 19.76 | 18.33 | 19.66 | 1,040,293 | +1.58(+8.74%) |
Aug 02, 2022 | 16.63 | 18.24 | 16.50 | 18.08 | 576,455 | +1.33(+7.94%) |
Aug 01, 2022 | 16.50 | 17.12 | 16.20 | 16.75 | 290,471 | +0.12(+0.72%) |
Jul 29, 2022 | 17.28 | 17.28 | 15.98 | 16.63 | 592,049 | -0.62(-3.59%) |
Jul 28, 2022 | 16.87 | 17.52 | 15.95 | 17.25 | 448,873 | +0.38(+2.25%) |
Jul 27, 2022 | 15.79 | 16.97 | 15.60 | 16.87 | 827,189 | +1.37(+8.84%) |
Jul 26, 2022 | 16.66 | 16.72 | 15.48 | 15.50 | 407,308 | -1.49(-8.77%) |
Jul 25, 2022 | 17.14 | 17.18 | 16.47 | 16.99 | 616,674 | -0.31(-1.79%) |
Jul 22, 2022 | 18.34 | 18.94 | 17.04 | 17.30 | 325,925 | -1.16(-6.28%) |
Jul 21, 2022 | 18.29 | 18.72 | 17.95 | 18.46 | 521,187 | -0.03(-0.16%) |
Jul 20, 2022 | 17.65 | 18.69 | 17.65 | 18.49 | 582,031 | +1.01(+5.78%) |
Jul 19, 2022 | 16.79 | 17.54 | 16.60 | 17.48 | 260,606 | +0.97(+5.88%) |
Jul 18, 2022 | 17.02 | 17.72 | 16.40 | 16.51 | 559,581 | -0.05(-0.30%) |
Jul 15, 2022 | 16.22 | 16.63 | 15.69 | 16.56 | 313,142 | +0.55(+3.44%) |
Jul 14, 2022 | 17.22 | 17.30 | 15.95 | 16.01 | 398,367 | -1.59(-9.03%) |
Jul 13, 2022 | 17.23 | 17.84 | 17.08 | 17.60 | 410,505 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.36 | 17.45 | 17.92 | 275,750 | +0.31(+1.73%) |
Jul 11, 2022 | 19.18 | 19.32 | 17.57 | 17.61 | 380,206 | -1.93(-9.85%) |
Jul 08, 2022 | 19.65 | 20.12 | 19.16 | 19.54 | 243,353 | -0.45(-2.25%) |
Jul 07, 2022 | 19.65 | 20.17 | 19.42 | 19.99 | 273,922 | +0.30(+1.52%) |
Jul 06, 2022 | 20.69 | 21.37 | 19.62 | 19.69 | 294,048 | -1.11(-5.34%) |
Jul 05, 2022 | 19.16 | 20.82 | 18.42 | 20.80 | 406,404 | +1.09(+5.53%) |
Jul 01, 2022 | 19.01 | 20.00 | 18.77 | 19.71 | 449,251 | +0.89(+4.73%) |
Jun 30, 2022 | 19.88 | 19.92 | 18.32 | 18.82 | 312,150 | -1.64(-8.02%) |
Jun 29, 2022 | 19.99 | 20.53 | 19.34 | 20.46 | 292,933 | +0.22(+1.09%) |
Jun 28, 2022 | 21.23 | 21.79 | 20.04 | 20.24 | 427,723 | -0.85(-4.03%) |
Jun 27, 2022 | 21.35 | 21.35 | 20.46 | 21.09 | 338,340 | -0.16(-0.75%) |
Jun 24, 2022 | 21.41 | 21.89 | 20.69 | 21.25 | 974,780 | +0.04(+0.19%) |
Jun 23, 2022 | 18.62 | 21.30 | 18.62 | 21.21 | 994,227 | +2.74(+14.83%) |
Jun 22, 2022 | 18.61 | 19.30 | 18.32 | 18.47 | 449,004 | -0.42(-2.22%) |
Jun 21, 2022 | 18.46 | 19.57 | 18.46 | 18.89 | 730,408 | +0.69(+3.79%) |
Jun 17, 2022 | 17.20 | 18.23 | 16.73 | 18.20 | 569,408 | +1.47(+8.79%) |
Jun 16, 2022 | 16.53 | 17.48 | 16.26 | 16.73 | 788,112 | +0.06(+0.36%) |
Jun 15, 2022 | 15.35 | 17.00 | 15.35 | 16.67 | 616,921 | +1.34(+8.74%) |
Jun 14, 2022 | 15.79 | 16.00 | 15.00 | 15.33 | 438,199 | -0.34(-2.17%) |
Jun 13, 2022 | 16.88 | 17.38 | 15.61 | 15.67 | 569,914 | -2.07(-11.67%) |
Jun 10, 2022 | 18.55 | 19.07 | 17.65 | 17.74 | 379,566 | -1.56(-8.08%) |
Jun 09, 2022 | 20.46 | 20.54 | 19.23 | 19.30 | 479,772 | -1.49(-7.17%) |
Jun 08, 2022 | 21.01 | 21.85 | 20.62 | 20.79 | 354,938 | -0.45(-2.12%) |
Jun 07, 2022 | 20.73 | 21.35 | 20.00 | 21.24 | 317,704 | +0.22(+1.05%) |
Jun 06, 2022 | 21.54 | 21.60 | 20.79 | 21.02 | 284,188 | +0.12(+0.57%) |
Jun 03, 2022 | 21.70 | 21.97 | 20.55 | 20.90 | 454,772 | -1.44(-6.45%) |
Jun 02, 2022 | 21.16 | 22.70 | 21.16 | 22.34 | 279,447 | +1.05(+4.93%) |
Jun 01, 2022 | 21.34 | 22.22 | 20.30 | 21.29 | 442,867 | +0.25(+1.19%) |
May 31, 2022 | 23.13 | 23.58 | 20.96 | 21.04 | 1,016,560 | -2.10(-9.08%) |
May 27, 2022 | 21.50 | 23.18 | 21.50 | 23.14 | 416,342 | +1.85(+8.69%) |
May 26, 2022 | 20.33 | 22.17 | 20.32 | 21.29 | 637,014 | +1.06(+5.24%) |
May 25, 2022 | 19.52 | 20.43 | 19.16 | 20.23 | 286,815 | +0.60(+3.06%) |
May 24, 2022 | 20.58 | 20.81 | 19.29 | 19.63 | 456,166 | -1.30(-6.21%) |
May 23, 2022 | 20.90 | 21.27 | 20.20 | 20.93 | 417,701 | -0.04(-0.19%) |
May 20, 2022 | 21.51 | 21.55 | 20.03 | 20.97 | 494,740 | -0.14(-0.66%) |
May 19, 2022 | 19.41 | 21.37 | 19.01 | 21.11 | 553,869 | +2.11(+11.11%) |
May 18, 2022 | 19.55 | 20.87 | 18.68 | 19.00 | 386,765 | -1.01(-5.05%) |
May 17, 2022 | 19.02 | 20.05 | 18.75 | 20.01 | 577,965 | +1.48(+7.99%) |
May 16, 2022 | 19.72 | 20.46 | 18.47 | 18.53 | 576,591 | -2.57(-12.18%) |
May 13, 2022 | 19.25 | 21.12 | 19.07 | 21.10 | 794,223 | +2.16(+11.40%) |
May 12, 2022 | 17.96 | 20.35 | 17.71 | 18.94 | 782,798 | +0.87(+4.81%) |
May 11, 2022 | 18.60 | 19.22 | 17.84 | 18.07 | 745,536 | -0.91(-4.79%) |
May 10, 2022 | 21.78 | 22.12 | 18.75 | 18.98 | 1,115,531 | -2.06(-9.79%) |
May 09, 2022 | 20.88 | 22.04 | 20.52 | 21.04 | 675,222 | -0.37(-1.73%) |
May 06, 2022 | 25.58 | 26.27 | 21.11 | 21.41 | 1,159,131 | -5.33(-19.93%) |
May 05, 2022 | 27.76 | 29.16 | 26.01 | 26.74 | 1,122,616 | +0.71(+2.73%) |
May 04, 2022 | 23.80 | 26.05 | 22.72 | 26.03 | 1,264,253 | +3.01(+13.08%) |
May 03, 2022 | 23.32 | 23.67 | 22.67 | 23.02 | 607,003 | -0.24(-1.03%) |
May 02, 2022 | 22.13 | 23.36 | 22.10 | 23.26 | 606,780 | +1.14(+5.15%) |
Apr 29, 2022 | 23.27 | 24.04 | 22.00 | 22.12 | 739,450 | -1.20(-5.15%) |
Apr 28, 2022 | 23.70 | 23.94 | 22.61 | 23.32 | 665,340 | -0.31(-1.31%) |
Apr 27, 2022 | 24.47 | 25.16 | 23.51 | 23.63 | 328,628 | -0.81(-3.31%) |
Apr 26, 2022 | 26.40 | 26.41 | 24.42 | 24.44 | 372,236 | -2.43(-9.04%) |
Apr 25, 2022 | 25.31 | 27.13 | 25.15 | 26.87 | 459,293 | +1.27(+4.96%) |
Apr 22, 2022 | 26.11 | 26.54 | 24.79 | 25.60 | 516,376 | -0.45(-1.73%) |
Apr 21, 2022 | 27.49 | 28.09 | 25.68 | 26.05 | 304,176 | -1.03(-3.80%) |
Apr 20, 2022 | 28.24 | 28.59 | 27.00 | 27.08 | 296,220 | -1.66(-5.78%) |
Apr 19, 2022 | 27.86 | 29.48 | 27.42 | 28.74 | 346,072 | +0.66(+2.35%) |
Apr 18, 2022 | 29.26 | 29.59 | 28.04 | 28.08 | 403,648 | -1.30(-4.42%) |
Apr 14, 2022 | 31.85 | 31.91 | 29.38 | 29.38 | 593,890 | -2.50(-7.84%) |
Apr 13, 2022 | 30.82 | 32.06 | 30.60 | 31.88 | 314,954 | +0.44(+1.40%) |
Apr 12, 2022 | 32.19 | 33.08 | 31.18 | 31.44 | 262,093 | -0.57(-1.78%) |
Apr 11, 2022 | 32.64 | 33.20 | 31.47 | 32.01 | 350,802 | -0.23(-0.71%) |
Apr 08, 2022 | 32.01 | 32.54 | 31.11 | 32.24 | 356,864 | -0.16(-0.49%) |
Apr 07, 2022 | 32.73 | 33.30 | 31.51 | 32.40 | 336,749 | -0.48(-1.46%) |
Apr 06, 2022 | 32.69 | 33.64 | 32.20 | 32.88 | 539,921 | -1.02(-3.01%) |
Apr 05, 2022 | 34.52 | 34.89 | 32.95 | 33.90 | 508,801 | -0.62(-1.80%) |
Apr 04, 2022 | 33.84 | 34.75 | 33.67 | 34.52 | 396,903 | +0.74(+2.19%) |