Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 8.350 | 8.900 | 8.275 | 8.650 | 2,731,123 | +0.43(+5.23%) |
Mar 30, 2023 | 8.300 | 8.528 | 8.130 | 8.220 | 2,759,943 | +0.17(+2.11%) |
Mar 29, 2023 | 7.550 | 8.140 | 7.450 | 8.050 | 3,211,064 | +0.64(+8.64%) |
Mar 28, 2023 | 7.540 | 7.620 | 7.300 | 7.410 | 1,747,871 | -0.16(-2.11%) |
Mar 27, 2023 | 7.730 | 7.750 | 7.388 | 7.570 | 1,245,753 | -0.09(-1.17%) |
Mar 24, 2023 | 7.500 | 7.730 | 7.410 | 7.660 | 1,114,696 | +0.07(+0.92%) |
Mar 23, 2023 | 7.520 | 7.917 | 7.470 | 7.590 | 1,762,471 | +0.19(+2.57%) |
Mar 22, 2023 | 7.780 | 7.870 | 7.390 | 7.400 | 1,939,116 | -0.36(-4.64%) |
Mar 21, 2023 | 7.540 | 7.920 | 7.540 | 7.760 | 1,995,412 | +0.29(+3.88%) |
Mar 20, 2023 | 7.500 | 7.710 | 7.340 | 7.470 | 1,720,027 | -0.05(-0.66%) |
Mar 17, 2023 | 7.650 | 7.705 | 7.420 | 7.520 | 3,523,062 | -0.20(-2.59%) |
Mar 16, 2023 | 8.270 | 8.470 | 7.535 | 7.720 | 4,761,133 | -0.03(-0.39%) |
Mar 15, 2023 | 7.680 | 7.930 | 7.560 | 7.750 | 2,269,662 | -0.09(-1.15%) |
Mar 14, 2023 | 8.120 | 8.250 | 7.655 | 7.840 | 1,821,125 | -0.09(-1.13%) |
Mar 13, 2023 | 7.720 | 8.250 | 7.550 | 7.930 | 1,899,393 | +0.01(+0.13%) |
Mar 10, 2023 | 8.200 | 8.219 | 7.720 | 7.920 | 2,627,965 | -0.26(-3.18%) |
Mar 09, 2023 | 8.600 | 8.780 | 8.120 | 8.180 | 2,117,710 | -0.49(-5.65%) |
Mar 08, 2023 | 8.700 | 8.790 | 8.440 | 8.670 | 1,971,008 | -0.12(-1.37%) |
Mar 07, 2023 | 8.820 | 9.080 | 8.553 | 8.790 | 2,023,316 | -0.10(-1.12%) |
Mar 06, 2023 | 9.360 | 9.660 | 8.850 | 8.890 | 3,150,117 | -0.41(-4.41%) |
Mar 03, 2023 | 8.910 | 9.470 | 8.820 | 9.300 | 3,044,132 | +0.38(+4.26%) |
Mar 02, 2023 | 8.830 | 8.930 | 8.380 | 8.920 | 4,239,599 | -0.20(-2.19%) |
Mar 01, 2023 | 9.640 | 10.55 | 9.095 | 9.120 | 7,274,033 | +0.07(+0.77%) |
Feb 28, 2023 | 9.170 | 9.210 | 8.890 | 9.050 | 2,935,760 | -0.01(-0.11%) |
Feb 27, 2023 | 9.270 | 9.290 | 8.995 | 9.060 | 2,078,790 | +0.02(+0.22%) |
Feb 24, 2023 | 9.700 | 9.710 | 8.960 | 9.040 | 2,916,869 | -0.92(-9.24%) |
Feb 23, 2023 | 10.09 | 10.18 | 9.713 | 9.960 | 1,682,005 | -0.04(-0.40%) |
Feb 22, 2023 | 10.01 | 10.22 | 9.850 | 10.00 | 1,787,233 | -0.04(-0.40%) |
Feb 21, 2023 | 10.34 | 10.42 | 9.970 | 10.04 | 2,127,308 | -0.53(-5.01%) |
Feb 17, 2023 | 10.42 | 10.58 | 10.19 | 10.57 | 1,465,430 | +0.06(+0.57%) |
Feb 16, 2023 | 10.89 | 11.33 | 10.51 | 10.51 | 2,198,711 | -0.52(-4.71%) |
Feb 15, 2023 | 10.28 | 11.13 | 10.21 | 11.03 | 3,266,517 | +0.71(+6.88%) |
Feb 14, 2023 | 10.01 | 10.56 | 9.820 | 10.32 | 2,663,262 | +0.30(+2.99%) |
Feb 13, 2023 | 10.33 | 10.33 | 9.950 | 10.02 | 2,686,766 | -0.24(-2.34%) |
Feb 10, 2023 | 10.70 | 10.89 | 10.24 | 10.26 | 2,748,900 | -0.58(-5.35%) |
Feb 09, 2023 | 11.84 | 11.91 | 10.71 | 10.84 | 4,527,404 | -0.92(-7.82%) |
Feb 08, 2023 | 11.97 | 12.20 | 11.75 | 11.76 | 2,420,670 | -0.21(-1.75%) |
Feb 07, 2023 | 12.40 | 12.46 | 11.60 | 11.97 | 11,290,604 | -1.89(-13.64%) |
Feb 06, 2023 | 13.69 | 14.24 | 13.53 | 13.86 | 1,467,519 | -0.20(-1.39%) |
Feb 03, 2023 | 14.48 | 15.27 | 13.88 | 14.05 | 1,668,354 | -0.95(-6.30%) |
Feb 02, 2023 | 14.39 | 15.40 | 14.28 | 15.00 | 2,125,634 | +1.04(+7.45%) |
Feb 01, 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 1,684,997 | +0.35(+2.57%) |
Jan 31, 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 623,060 | +0.31(+2.33%) |
Jan 30, 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 1,263,012 | -0.83(-5.87%) |
Jan 27, 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 1,387,279 | +0.43(+3.14%) |
Jan 26, 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 782,162 | -0.23(-1.65%) |
Jan 25, 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 876,714 | +0.48(+3.61%) |
Jan 24, 2023 | 13.91 | 14.25 | 13.40 | 13.45 | 855,950 | -0.71(-4.98%) |
Jan 23, 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 1,327,453 | +1.00(+7.60%) |
Jan 20, 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 1,063,190 | +0.87(+7.08%) |
Jan 19, 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 1,551,686 | -0.97(-7.32%) |
Jan 18, 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 1,765,573 | -0.57(-4.12%) |
Jan 17, 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 1,239,528 | +0.25(+1.84%) |
Jan 13, 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 1,359,265 | +0.55(+4.22%) |
Jan 12, 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 1,166,074 | +0.61(+4.92%) |
Jan 11, 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 1,054,921 | +0.39(+3.24%) |
Jan 10, 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 698,983 | +0.32(+2.74%) |
Jan 09, 2023 | 11.55 | 12.08 | 11.41 | 11.70 | 1,226,455 | +0.44(+3.91%) |
Jan 06, 2023 | 11.05 | 11.38 | 10.94 | 11.26 | 683,497 | +0.03(+0.27%) |
Jan 05, 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 1,244,557 | -0.30(-2.60%) |
Jan 04, 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 1,155,725 | +0.58(+5.30%) |
Jan 03, 2023 | 11.24 | 11.35 | 10.79 | 10.95 | 1,016,603 | -0.02(-0.18%) |
Dec 30, 2022 | 10.15 | 11.18 | 10.12 | 10.97 | 1,801,859 | +0.78(+7.65%) |
Dec 29, 2022 | 10.13 | 10.46 | 10.04 | 10.19 | 1,969,368 | +0.18(+1.80%) |
Dec 28, 2022 | 10.22 | 10.45 | 9.850 | 10.01 | 1,087,503 | -0.21(-2.05%) |
Dec 27, 2022 | 11.02 | 11.08 | 10.00 | 10.22 | 1,456,231 | -0.89(-8.05%) |
Dec 23, 2022 | 11.34 | 11.40 | 11.05 | 11.12 | 900,607 | -0.32(-2.84%) |
Dec 22, 2022 | 11.84 | 11.88 | 11.04 | 11.44 | 1,295,832 | -0.59(-4.90%) |
Dec 21, 2022 | 11.92 | 12.31 | 11.73 | 12.03 | 1,051,397 | +0.21(+1.78%) |
Dec 20, 2022 | 11.85 | 12.40 | 11.80 | 11.82 | 811,226 | -0.16(-1.34%) |
Dec 19, 2022 | 12.79 | 12.90 | 11.58 | 11.98 | 1,235,198 | -0.80(-6.26%) |
Dec 16, 2022 | 12.56 | 13.01 | 12.30 | 12.78 | 1,753,542 | +0.00(+0.00%) |
Dec 15, 2022 | 12.72 | 13.11 | 12.51 | 12.78 | 760,146 | -0.32(-2.44%) |
Dec 14, 2022 | 13.00 | 13.30 | 12.70 | 13.10 | 856,015 | +0.13(+1.00%) |
Dec 13, 2022 | 13.46 | 13.75 | 12.84 | 12.97 | 1,280,423 | +0.17(+1.33%) |
Dec 12, 2022 | 12.49 | 13.24 | 12.30 | 12.80 | 1,058,356 | +0.36(+2.89%) |
Dec 09, 2022 | 13.17 | 13.30 | 12.32 | 12.44 | 1,139,455 | -0.78(-5.90%) |
Dec 08, 2022 | 13.27 | 13.33 | 12.63 | 13.22 | 1,170,652 | +0.11(+0.84%) |
Dec 07, 2022 | 13.84 | 14.17 | 12.88 | 13.11 | 1,428,606 | -0.98(-6.96%) |
Dec 06, 2022 | 14.58 | 14.67 | 13.36 | 14.09 | 1,046,668 | -0.50(-3.43%) |
Dec 05, 2022 | 14.36 | 14.82 | 14.10 | 14.59 | 1,115,137 | +0.17(+1.18%) |
Dec 02, 2022 | 13.49 | 14.54 | 13.45 | 14.42 | 1,177,188 | +0.66(+4.80%) |
Dec 01, 2022 | 14.00 | 14.15 | 13.38 | 13.76 | 1,029,227 | -0.12(-0.86%) |
Nov 30, 2022 | 13.12 | 13.88 | 12.91 | 13.88 | 1,691,117 | +0.89(+6.85%) |
Nov 29, 2022 | 12.98 | 13.50 | 12.89 | 12.99 | 857,042 | +0.12(+0.93%) |
Nov 28, 2022 | 13.10 | 13.18 | 12.65 | 12.87 | 878,145 | -0.36(-2.72%) |
Nov 25, 2022 | 13.13 | 13.30 | 12.95 | 13.23 | 290,969 | +0.15(+1.15%) |
Nov 23, 2022 | 12.90 | 13.46 | 12.84 | 13.08 | 990,858 | +0.17(+1.32%) |
Nov 22, 2022 | 12.98 | 13.20 | 12.57 | 12.91 | 852,915 | -0.08(-0.62%) |
Nov 21, 2022 | 13.85 | 13.88 | 12.78 | 12.99 | 1,048,101 | -1.03(-7.35%) |
Nov 18, 2022 | 14.32 | 14.32 | 13.74 | 14.02 | 1,877,388 | +0.15(+1.08%) |
Nov 17, 2022 | 13.75 | 13.89 | 13.36 | 13.87 | 776,219 | -0.18(-1.28%) |
Nov 16, 2022 | 14.52 | 14.53 | 13.77 | 14.05 | 920,133 | -0.66(-4.49%) |
Nov 15, 2022 | 15.23 | 15.42 | 14.47 | 14.71 | 1,203,465 | +0.10(+0.68%) |
Nov 14, 2022 | 14.95 | 15.22 | 13.79 | 14.61 | 1,428,882 | -0.22(-1.48%) |
Nov 11, 2022 | 13.85 | 15.15 | 13.32 | 14.83 | 1,654,212 | +1.30(+9.61%) |
Nov 10, 2022 | 12.65 | 13.93 | 12.44 | 13.53 | 2,082,941 | +1.68(+14.18%) |
Nov 09, 2022 | 12.22 | 13.62 | 11.70 | 11.85 | 2,168,266 | -0.45(-3.66%) |
Nov 08, 2022 | 12.66 | 12.69 | 11.86 | 12.30 | 1,373,745 | -0.22(-1.76%) |
Nov 07, 2022 | 13.49 | 13.66 | 12.26 | 12.52 | 1,259,911 | -0.85(-6.36%) |
Nov 04, 2022 | 14.06 | 14.22 | 13.10 | 13.37 | 1,513,643 | -0.33(-2.41%) |
Nov 03, 2022 | 13.53 | 14.19 | 13.50 | 13.70 | 762,156 | -0.07(-0.51%) |
Nov 02, 2022 | 14.41 | 13.77 | 13.77 | 885,239 | -0.69(-4.77%) | |
Nov 01, 2022 | 15.27 | 15.57 | 14.30 | 14.46 | 885,111 | -0.34(-2.30%) |
Oct 31, 2022 | 14.50 | 15.01 | 14.21 | 14.80 | 1,003,320 | +0.33(+2.28%) |
Oct 28, 2022 | 14.43 | 14.69 | 13.78 | 14.47 | 880,495 | +0.03(+0.21%) |
Oct 27, 2022 | 15.00 | 15.15 | 14.35 | 14.44 | 742,800 | -0.47(-3.15%) |
Oct 26, 2022 | 14.47 | 15.67 | 14.33 | 14.91 | 1,273,502 | +0.36(+2.47%) |
Oct 25, 2022 | 13.25 | 15.28 | 13.24 | 14.55 | 1,847,807 | +1.26(+9.48%) |
Oct 24, 2022 | 13.63 | 13.64 | 12.66 | 13.29 | 1,248,906 | -0.32(-2.35%) |
Oct 21, 2022 | 13.58 | 13.61 | 13.06 | 13.61 | 1,161,927 | -0.04(-0.29%) |
Oct 20, 2022 | 13.92 | 14.42 | 13.59 | 13.65 | 787,586 | -0.27(-1.94%) |
Oct 19, 2022 | 14.41 | 14.59 | 13.68 | 13.92 | 795,046 | -0.71(-4.85%) |
Oct 18, 2022 | 15.21 | 15.38 | 14.36 | 14.63 | 704,249 | +0.10(+0.69%) |
Oct 17, 2022 | 14.63 | 15.21 | 14.51 | 14.53 | 823,433 | +0.17(+1.18%) |
Oct 14, 2022 | 15.46 | 15.75 | 14.24 | 14.36 | 971,338 | -1.10(-7.12%) |
Oct 13, 2022 | 14.01 | 15.85 | 13.53 | 15.46 | 1,537,889 | +0.87(+5.96%) |
Oct 12, 2022 | 14.85 | 14.97 | 14.16 | 14.59 | 673,926 | -0.24(-1.62%) |
Oct 11, 2022 | 14.87 | 15.27 | 14.36 | 14.83 | 905,003 | -0.31(-2.05%) |
Oct 10, 2022 | 15.57 | 15.76 | 14.79 | 15.14 | 826,373 | -0.37(-2.39%) |
Oct 07, 2022 | 16.13 | 16.13 | 14.98 | 15.51 | 1,299,525 | -0.81(-4.96%) |
Oct 06, 2022 | 16.72 | 17.43 | 16.26 | 16.32 | 992,309 | -0.59(-3.49%) |
Oct 05, 2022 | 17.75 | 17.75 | 16.13 | 16.91 | 1,729,752 | -1.07(-5.95%) |
Oct 04, 2022 | 18.08 | 18.47 | 17.73 | 17.98 | 1,008,303 | +0.44(+2.51%) |
Oct 03, 2022 | 18.00 | 18.00 | 17.21 | 17.54 | 866,008 | -0.18(-1.02%) |
Sep 30, 2022 | 18.09 | 18.80 | 17.67 | 17.72 | 715,139 | -0.56(-3.06%) |
Sep 29, 2022 | 19.06 | 19.06 | 17.69 | 18.28 | 924,836 | -1.08(-5.58%) |
Sep 28, 2022 | 18.31 | 19.60 | 18.00 | 19.36 | 782,976 | +1.15(+6.32%) |
Sep 27, 2022 | 17.86 | 18.53 | 17.63 | 18.21 | 844,475 | +0.66(+3.76%) |
Sep 26, 2022 | 17.76 | 18.67 | 17.40 | 17.55 | 804,918 | -0.46(-2.55%) |
Sep 23, 2022 | 17.92 | 18.43 | 17.70 | 18.01 | 771,267 | -0.62(-3.33%) |
Sep 22, 2022 | 19.96 | 20.04 | 17.89 | 18.63 | 1,403,421 | -1.33(-6.66%) |
Sep 21, 2022 | 20.22 | 20.96 | 19.79 | 19.96 | 836,588 | -0.24(-1.19%) |
Sep 20, 2022 | 21.45 | 21.80 | 19.92 | 20.20 | 926,858 | -1.60(-7.34%) |
Sep 19, 2022 | 21.79 | 22.35 | 21.55 | 21.80 | 849,865 | -0.25(-1.13%) |
Sep 16, 2022 | 22.41 | 22.50 | 21.02 | 22.05 | 2,202,179 | -1.18(-5.08%) |
Sep 15, 2022 | 22.81 | 24.23 | 22.49 | 23.23 | 2,007,590 | +0.59(+2.61%) |
Sep 14, 2022 | 21.68 | 22.64 | 20.95 | 22.64 | 1,030,201 | +1.11(+5.16%) |
Sep 13, 2022 | 21.40 | 22.33 | 21.12 | 21.53 | 819,111 | -1.11(-4.90%) |
Sep 12, 2022 | 21.84 | 22.65 | 21.37 | 22.64 | 769,248 | +0.81(+3.71%) |
Sep 09, 2022 | 21.77 | 22.20 | 21.45 | 21.83 | 962,301 | +0.43(+2.01%) |
Sep 08, 2022 | 19.90 | 21.45 | 19.77 | 21.40 | 673,284 | +1.06(+5.21%) |
Sep 07, 2022 | 19.35 | 20.71 | 19.31 | 20.34 | 674,741 | +0.92(+4.74%) |
Sep 06, 2022 | 19.50 | 19.68 | 19.01 | 19.42 | 686,640 | -0.13(-0.66%) |
Sep 02, 2022 | 20.28 | 20.47 | 19.41 | 19.55 | 555,995 | -0.59(-2.93%) |
Sep 01, 2022 | 20.88 | 21.08 | 19.58 | 20.14 | 844,782 | -1.23(-5.76%) |
Aug 31, 2022 | 21.16 | 21.90 | 20.79 | 21.37 | 757,768 | +0.35(+1.67%) |
Aug 30, 2022 | 21.38 | 22.00 | 20.65 | 21.02 | 580,801 | +0.14(+0.67%) |
Aug 29, 2022 | 20.91 | 21.83 | 20.85 | 20.88 | 502,627 | -0.50(-2.34%) |
Aug 26, 2022 | 22.52 | 22.73 | 21.04 | 21.38 | 664,687 | -1.04(-4.64%) |
Aug 25, 2022 | 22.89 | 23.54 | 22.29 | 22.42 | 1,103,685 | -0.20(-0.88%) |
Aug 24, 2022 | 21.36 | 23.04 | 21.36 | 22.62 | 796,965 | +1.26(+5.90%) |
Aug 23, 2022 | 21.52 | 21.83 | 20.95 | 21.36 | 541,941 | +0.20(+0.95%) |
Aug 22, 2022 | 22.07 | 22.44 | 20.94 | 21.16 | 952,514 | -1.63(-7.15%) |
Aug 19, 2022 | 24.00 | 24.25 | 22.67 | 22.79 | 901,283 | -2.00(-8.07%) |
Aug 18, 2022 | 25.04 | 25.35 | 24.58 | 24.79 | 395,114 | -0.19(-0.76%) |
Aug 17, 2022 | 25.50 | 25.83 | 24.45 | 24.98 | 782,296 | -1.04(-4.00%) |
Aug 16, 2022 | 26.00 | 26.40 | 24.55 | 26.02 | 1,062,062 | -0.07(-0.27%) |
Aug 15, 2022 | 26.50 | 26.95 | 25.40 | 26.09 | 1,252,147 | -0.66(-2.47%) |
Aug 12, 2022 | 24.68 | 26.85 | 24.45 | 26.75 | 2,247,246 | +2.15(+8.74%) |
Aug 11, 2022 | 23.72 | 25.30 | 23.26 | 24.60 | 2,580,318 | +1.49(+6.45%) |
Aug 10, 2022 | 22.73 | 23.55 | 22.02 | 23.11 | 1,465,692 | +1.66(+7.76%) |
Aug 09, 2022 | 22.18 | 23.11 | 21.40 | 21.45 | 1,614,100 | -2.61(-10.87%) |
Aug 08, 2022 | 23.88 | 24.48 | 23.43 | 24.06 | 1,592,015 | +1.03(+4.47%) |
Aug 05, 2022 | 22.75 | 23.15 | 22.10 | 23.03 | 822,565 | +0.53(+2.36%) |
Aug 04, 2022 | 22.43 | 22.67 | 22.02 | 22.50 | 514,499 | +0.43(+1.95%) |
Aug 03, 2022 | 22.34 | 22.64 | 21.91 | 22.07 | 917,117 | +0.06(+0.27%) |
Aug 02, 2022 | 20.99 | 22.49 | 20.81 | 22.01 | 743,683 | +0.48(+2.23%) |
Aug 01, 2022 | 21.04 | 22.08 | 20.78 | 21.53 | 1,073,412 | +0.36(+1.70%) |
Jul 29, 2022 | 20.46 | 21.35 | 19.95 | 21.17 | 1,251,647 | -0.11(-0.52%) |
Jul 28, 2022 | 18.83 | 21.66 | 18.82 | 21.28 | 3,442,327 | +3.21(+17.76%) |
Jul 27, 2022 | 17.84 | 18.33 | 17.40 | 18.07 | 626,969 | +0.74(+4.27%) |
Jul 26, 2022 | 18.15 | 18.23 | 17.16 | 17.33 | 587,482 | -1.39(-7.43%) |
Jul 25, 2022 | 18.65 | 18.81 | 17.87 | 18.72 | 618,439 | -0.10(-0.53%) |
Jul 22, 2022 | 20.23 | 20.27 | 18.70 | 18.82 | 1,148,853 | -1.52(-7.47%) |
Jul 21, 2022 | 18.58 | 20.44 | 18.51 | 20.34 | 1,374,521 | +1.84(+9.95%) |
Jul 20, 2022 | 17.72 | 19.12 | 17.72 | 18.50 | 850,139 | +0.67(+3.76%) |
Jul 19, 2022 | 17.40 | 18.05 | 17.25 | 17.83 | 543,460 | +0.60(+3.48%) |
Jul 18, 2022 | 17.33 | 18.11 | 17.12 | 17.23 | 595,569 | +0.25(+1.47%) |
Jul 15, 2022 | 17.74 | 17.79 | 16.62 | 16.98 | 579,889 | -0.61(-3.47%) |
Jul 14, 2022 | 17.36 | 17.64 | 16.76 | 17.59 | 543,673 | +0.02(+0.11%) |
Jul 13, 2022 | 16.88 | 17.74 | 16.83 | 17.57 | 473,873 | +0.24(+1.38%) |
Jul 12, 2022 | 17.03 | 17.70 | 16.60 | 17.33 | 461,111 | +0.42(+2.48%) |
Jul 11, 2022 | 18.06 | 18.21 | 16.90 | 16.91 | 459,729 | -1.36(-7.44%) |
Jul 08, 2022 | 17.83 | 18.95 | 17.66 | 18.27 | 612,155 | -0.01(-0.05%) |
Jul 07, 2022 | 16.42 | 18.47 | 16.42 | 18.28 | 911,000 | +1.90(+11.60%) |
Jul 06, 2022 | 16.75 | 17.26 | 16.35 | 16.38 | 569,766 | -0.25(-1.50%) |
Jul 05, 2022 | 15.68 | 16.66 | 15.01 | 16.63 | 807,385 | +0.69(+4.33%) |
Jul 01, 2022 | 16.55 | 16.79 | 15.81 | 15.94 | 582,997 | -0.59(-3.57%) |
Jun 30, 2022 | 16.15 | 16.77 | 15.84 | 16.53 | 602,237 | -0.07(-0.42%) |
Jun 29, 2022 | 16.98 | 17.11 | 16.22 | 16.60 | 1,025,993 | -0.59(-3.43%) |
Jun 28, 2022 | 18.16 | 18.49 | 17.13 | 17.19 | 754,825 | -0.54(-3.05%) |
Jun 27, 2022 | 18.12 | 18.36 | 16.98 | 17.73 | 597,962 | -0.12(-0.67%) |
Jun 24, 2022 | 18.40 | 18.94 | 17.75 | 17.85 | 1,501,661 | -0.48(-2.62%) |
Jun 23, 2022 | 16.71 | 18.34 | 16.43 | 18.33 | 1,251,594 | +1.84(+11.16%) |
Jun 22, 2022 | 15.82 | 17.23 | 15.75 | 16.49 | 904,139 | +0.11(+0.67%) |
Jun 21, 2022 | 16.29 | 17.25 | 16.04 | 16.38 | 1,426,008 | +0.48(+3.02%) |
Jun 17, 2022 | 14.53 | 16.35 | 14.53 | 15.90 | 1,817,492 | +1.44(+9.96%) |
Jun 16, 2022 | 14.55 | 15.04 | 13.73 | 14.46 | 1,518,610 | -0.81(-5.30%) |
Jun 15, 2022 | 15.10 | 15.71 | 14.79 | 15.27 | 1,365,280 | +0.24(+1.60%) |
Jun 14, 2022 | 14.60 | 15.29 | 13.77 | 15.03 | 1,349,381 | +0.79(+5.55%) |
Jun 13, 2022 | 15.00 | 15.22 | 13.60 | 14.24 | 1,383,756 | -1.59(-10.04%) |
Jun 10, 2022 | 16.64 | 17.15 | 15.61 | 15.83 | 1,488,791 | -1.56(-8.97%) |
Jun 09, 2022 | 17.65 | 18.45 | 17.10 | 17.39 | 1,627,413 | -0.12(-0.69%) |
Jun 08, 2022 | 16.78 | 18.07 | 16.78 | 17.51 | 1,320,946 | +0.77(+4.60%) |
Jun 07, 2022 | 15.88 | 16.77 | 15.84 | 16.74 | 666,714 | +0.43(+2.64%) |
Jun 06, 2022 | 16.04 | 16.51 | 15.78 | 16.31 | 757,816 | +0.50(+3.16%) |
Jun 03, 2022 | 15.55 | 16.18 | 15.40 | 15.81 | 636,281 | -0.20(-1.25%) |
Jun 02, 2022 | 15.53 | 16.37 | 15.50 | 16.01 | 906,524 | +0.50(+3.22%) |
Jun 01, 2022 | 15.98 | 16.48 | 15.37 | 15.51 | 797,766 | -0.42(-2.64%) |
May 31, 2022 | 16.98 | 17.09 | 15.92 | 15.93 | 1,727,804 | -0.86(-5.12%) |
May 27, 2022 | 15.50 | 16.87 | 15.40 | 16.79 | 1,000,673 | +1.57(+10.32%) |
May 26, 2022 | 14.59 | 15.77 | 14.51 | 15.22 | 791,837 | +0.66(+4.53%) |
May 25, 2022 | 14.23 | 14.87 | 14.14 | 14.56 | 623,236 | +0.20(+1.39%) |
May 24, 2022 | 14.59 | 14.84 | 13.84 | 14.36 | 870,658 | -0.82(-5.40%) |
May 23, 2022 | 15.10 | 15.22 | 14.38 | 15.18 | 652,942 | +0.16(+1.07%) |
May 20, 2022 | 16.05 | 16.17 | 14.38 | 15.02 | 1,741,698 | -0.67(-4.27%) |
May 19, 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 799,946 | -0.01(-0.06%) |
May 18, 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 1,107,835 | -1.32(-7.76%) |
May 17, 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 938,836 | +0.22(+1.31%) |
May 16, 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 995,875 | -0.44(-2.55%) |
May 13, 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 1,714,706 | +2.22(+14.78%) |
May 12, 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 1,601,558 | +0.37(+2.53%) |
May 11, 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 1,635,398 | -1.62(-9.96%) |
May 10, 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 1,760,810 | +0.74(+4.76%) |
May 09, 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 1,738,911 | -2.43(-13.53%) |
May 06, 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 937,859 | -0.43(-2.34%) |
May 05, 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 1,006,691 | -1.51(-7.59%) |
May 04, 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 818,311 | +0.29(+1.48%) |
May 03, 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 630,800 | +0.18(+0.93%) |
May 02, 2022 | 18.78 | 19.64 | 18.60 | 19.43 | 875,403 | +0.33(+1.73%) |
Apr 29, 2022 | 19.31 | 20.24 | 18.69 | 19.10 | 960,699 | -0.52(-2.65%) |
Apr 28, 2022 | 20.13 | 20.55 | 18.50 | 19.62 | 1,167,146 | -0.74(-3.63%) |
Apr 27, 2022 | 20.74 | 21.36 | 20.32 | 20.36 | 617,798 | -0.46(-2.21%) |
Apr 26, 2022 | 21.60 | 21.93 | 20.51 | 20.82 | 761,902 | -1.16(-5.28%) |
Apr 25, 2022 | 20.66 | 22.04 | 20.60 | 21.98 | 791,636 | +0.78(+3.68%) |
Apr 22, 2022 | 21.38 | 22.06 | 20.93 | 21.20 | 555,922 | -0.42(-1.94%) |
Apr 21, 2022 | 23.16 | 23.58 | 21.15 | 21.62 | 876,239 | -1.19(-5.22%) |
Apr 20, 2022 | 23.70 | 23.70 | 22.52 | 22.81 | 602,169 | -0.89(-3.76%) |
Apr 19, 2022 | 23.11 | 24.01 | 22.82 | 23.70 | 617,391 | +0.68(+2.95%) |
Apr 18, 2022 | 24.22 | 24.22 | 22.55 | 23.02 | 871,689 | -1.14(-4.72%) |
Apr 14, 2022 | 25.13 | 25.31 | 24.15 | 24.16 | 446,854 | -0.87(-3.48%) |
Apr 13, 2022 | 24.33 | 25.15 | 23.90 | 25.03 | 443,154 | +0.61(+2.50%) |
Apr 12, 2022 | 25.26 | 25.80 | 24.15 | 24.42 | 595,772 | -0.52(-2.09%) |
Apr 11, 2022 | 24.55 | 25.40 | 24.04 | 24.94 | 687,597 | -0.11(-0.44%) |
Apr 08, 2022 | 25.91 | 26.04 | 24.80 | 25.05 | 599,367 | -0.91(-3.51%) |
Apr 07, 2022 | 26.26 | 26.67 | 25.15 | 25.96 | 760,209 | -0.26(-0.99%) |
Apr 06, 2022 | 27.19 | 27.19 | 25.04 | 26.22 | 1,186,398 | -1.65(-5.92%) |
Apr 05, 2022 | 29.56 | 29.99 | 27.71 | 27.87 | 1,222,961 | -1.42(-4.85%) |
Apr 04, 2022 | 27.25 | 29.56 | 27.16 | 29.29 | 2,149,800 | +2.40(+8.93%) |