Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 10.88 | 11.10 | 10.82 | 10.87 | 258,145 | +0.00(+0.00%) |
Apr 27, 2023 | 11.22 | 11.34 | 10.79 | 10.87 | 298,664 | -0.27(-2.42%) |
Apr 26, 2023 | 11.22 | 11.47 | 11.13 | 11.14 | 179,161 | -0.02(-0.18%) |
Apr 25, 2023 | 11.29 | 11.57 | 11.13 | 11.16 | 194,108 | -0.26(-2.28%) |
Apr 24, 2023 | 11.73 | 11.78 | 11.15 | 11.42 | 211,528 | -0.18(-1.55%) |
Apr 21, 2023 | 11.87 | 12.00 | 11.50 | 11.60 | 345,428 | -0.28(-2.36%) |
Apr 20, 2023 | 11.50 | 11.97 | 11.43 | 11.88 | 282,136 | +0.23(+1.97%) |
Apr 19, 2023 | 12.72 | 12.75 | 11.59 | 11.65 | 386,505 | -1.23(-9.55%) |
Apr 18, 2023 | 12.65 | 13.15 | 12.60 | 12.88 | 386,380 | +0.28(+2.22%) |
Apr 17, 2023 | 12.31 | 12.66 | 12.23 | 12.60 | 545,592 | +0.19(+1.53%) |
Apr 14, 2023 | 12.11 | 12.45 | 12.07 | 12.41 | 389,880 | +0.31(+2.56%) |
Apr 13, 2023 | 11.80 | 12.18 | 11.73 | 12.10 | 287,917 | +0.20(+1.68%) |
Apr 12, 2023 | 11.95 | 12.25 | 11.82 | 11.90 | 546,169 | +0.17(+1.45%) |
Apr 11, 2023 | 11.97 | 12.39 | 11.67 | 11.73 | 484,380 | -0.15(-1.26%) |
Apr 10, 2023 | 11.34 | 12.04 | 11.34 | 11.88 | 375,614 | +0.41(+3.57%) |
Apr 06, 2023 | 11.20 | 11.58 | 11.20 | 11.47 | 226,082 | +0.21(+1.87%) |
Apr 05, 2023 | 11.27 | 11.30 | 11.05 | 11.26 | 254,087 | -0.17(-1.49%) |
Apr 04, 2023 | 11.58 | 11.86 | 11.32 | 11.43 | 352,009 | -0.13(-1.12%) |
Apr 03, 2023 | 11.35 | 11.61 | 11.23 | 11.56 | 318,824 | +0.10(+0.87%) |
Mar 31, 2023 | 11.12 | 11.46 | 10.97 | 11.46 | 557,289 | +0.40(+3.62%) |
Mar 30, 2023 | 11.00 | 11.12 | 10.85 | 11.06 | 205,714 | +0.16(+1.47%) |
Mar 29, 2023 | 10.96 | 11.06 | 10.75 | 10.90 | 204,915 | +0.05(+0.46%) |
Mar 28, 2023 | 10.93 | 10.98 | 10.73 | 10.85 | 219,544 | -0.17(-1.54%) |
Mar 27, 2023 | 10.82 | 11.10 | 10.67 | 11.02 | 296,019 | +0.32(+2.99%) |
Mar 24, 2023 | 10.79 | 10.92 | 10.65 | 10.70 | 375,334 | -0.24(-2.19%) |
Mar 23, 2023 | 10.67 | 10.99 | 10.49 | 10.94 | 411,751 | +0.43(+4.09%) |
Mar 22, 2023 | 10.72 | 10.92 | 10.50 | 10.51 | 511,824 | -0.21(-1.96%) |
Mar 21, 2023 | 10.31 | 10.82 | 10.29 | 10.72 | 344,210 | +0.60(+5.93%) |
Mar 20, 2023 | 10.08 | 10.16 | 9.860 | 10.12 | 321,217 | +0.10(+1.00%) |
Mar 17, 2023 | 10.18 | 10.33 | 9.810 | 10.02 | 696,575 | -0.25(-2.43%) |
Mar 16, 2023 | 9.900 | 10.29 | 9.740 | 10.27 | 274,000 | +0.24(+2.39%) |
Mar 15, 2023 | 9.930 | 10.04 | 9.550 | 10.03 | 384,534 | -0.08(-0.79%) |
Mar 14, 2023 | 10.23 | 10.45 | 10.04 | 10.11 | 319,756 | +0.19(+1.92%) |
Mar 13, 2023 | 10.01 | 10.17 | 9.740 | 9.920 | 363,304 | -0.28(-2.75%) |
Mar 10, 2023 | 10.87 | 10.87 | 10.02 | 10.20 | 453,587 | -0.78(-7.10%) |
Mar 09, 2023 | 11.57 | 11.57 | 10.92 | 10.98 | 569,559 | -0.64(-5.51%) |
Mar 08, 2023 | 11.89 | 11.90 | 11.48 | 11.62 | 301,011 | -0.29(-2.43%) |
Mar 07, 2023 | 12.25 | 12.33 | 11.68 | 11.91 | 500,159 | -0.26(-2.14%) |
Mar 06, 2023 | 12.01 | 12.25 | 11.87 | 12.17 | 209,157 | +0.18(+1.50%) |
Mar 03, 2023 | 11.95 | 12.17 | 11.85 | 11.99 | 162,086 | +0.10(+0.84%) |
Mar 02, 2023 | 11.76 | 12.01 | 11.61 | 11.89 | 221,064 | +0.05(+0.42%) |
Mar 01, 2023 | 11.84 | 11.90 | 11.59 | 11.84 | 253,350 | +0.19(+1.63%) |
Feb 28, 2023 | 12.06 | 12.21 | 11.64 | 11.65 | 508,096 | -0.49(-4.04%) |
Feb 27, 2023 | 12.44 | 12.69 | 12.05 | 12.14 | 342,048 | -0.20(-1.62%) |
Feb 24, 2023 | 13.50 | 13.50 | 12.20 | 12.34 | 541,905 | +0.23(+1.90%) |
Feb 23, 2023 | 12.15 | 12.17 | 11.82 | 12.11 | 437,663 | +0.24(+2.02%) |
Feb 22, 2023 | 12.20 | 12.21 | 11.70 | 11.87 | 487,161 | -0.10(-0.84%) |
Feb 21, 2023 | 12.30 | 12.39 | 11.81 | 11.97 | 793,828 | -0.49(-3.93%) |
Feb 17, 2023 | 12.68 | 12.87 | 12.03 | 12.46 | 565,093 | -0.25(-1.97%) |
Feb 16, 2023 | 12.75 | 12.90 | 11.79 | 12.71 | 571,402 | -0.43(-3.27%) |
Feb 15, 2023 | 12.79 | 13.19 | 12.67 | 13.14 | 404,029 | +0.21(+1.62%) |
Feb 14, 2023 | 12.96 | 13.21 | 12.64 | 12.93 | 543,400 | -0.09(-0.69%) |
Feb 13, 2023 | 12.71 | 13.21 | 12.61 | 13.02 | 480,301 | +0.17(+1.32%) |
Feb 10, 2023 | 12.58 | 12.88 | 12.45 | 12.85 | 286,238 | +0.12(+0.94%) |
Feb 09, 2023 | 13.57 | 13.59 | 12.62 | 12.73 | 226,703 | -0.52(-3.92%) |
Feb 08, 2023 | 13.05 | 13.43 | 12.90 | 13.25 | 338,363 | -0.01(-0.08%) |
Feb 07, 2023 | 12.76 | 13.30 | 12.53 | 13.26 | 278,750 | +0.45(+3.51%) |
Feb 06, 2023 | 13.09 | 13.09 | 12.59 | 12.81 | 237,978 | -0.54(-4.04%) |
Feb 03, 2023 | 13.50 | 14.10 | 13.09 | 13.35 | 402,002 | -0.61(-4.37%) |
Feb 02, 2023 | 13.63 | 14.16 | 13.63 | 13.96 | 360,707 | +0.72(+5.44%) |
Feb 01, 2023 | 12.70 | 13.41 | 12.62 | 13.24 | 413,718 | +0.72(+5.75%) |
Jan 31, 2023 | 12.50 | 12.67 | 11.89 | 12.52 | 442,654 | +0.02(+0.16%) |
Jan 30, 2023 | 12.12 | 12.61 | 12.00 | 12.50 | 384,033 | +0.22(+1.79%) |
Jan 27, 2023 | 12.12 | 12.50 | 12.01 | 12.28 | 173,970 | +0.04(+0.33%) |
Jan 26, 2023 | 11.85 | 12.29 | 11.79 | 12.24 | 255,357 | +0.55(+4.70%) |
Jan 25, 2023 | 11.69 | 11.93 | 11.44 | 11.69 | 309,150 | -0.27(-2.26%) |
Jan 24, 2023 | 12.84 | 12.99 | 11.88 | 11.96 | 362,588 | -1.10(-8.42%) |
Jan 23, 2023 | 12.35 | 13.13 | 12.19 | 13.06 | 369,845 | +0.77(+6.27%) |
Jan 20, 2023 | 12.14 | 12.39 | 11.83 | 12.29 | 311,093 | +0.37(+3.10%) |
Jan 19, 2023 | 12.06 | 12.08 | 11.59 | 11.92 | 267,695 | -0.21(-1.73%) |
Jan 18, 2023 | 12.49 | 12.68 | 12.09 | 12.13 | 361,552 | -0.24(-1.94%) |
Jan 17, 2023 | 11.71 | 12.64 | 11.54 | 12.37 | 574,605 | +0.66(+5.64%) |
Jan 13, 2023 | 11.60 | 11.82 | 11.46 | 11.71 | 272,170 | +0.02(+0.17%) |
Jan 12, 2023 | 10.70 | 11.71 | 10.55 | 11.69 | 524,478 | +0.99(+9.25%) |
Jan 11, 2023 | 10.86 | 10.91 | 10.62 | 10.70 | 307,327 | -0.12(-1.11%) |
Jan 10, 2023 | 10.96 | 11.08 | 10.64 | 10.82 | 314,711 | -0.15(-1.37%) |
Jan 09, 2023 | 10.87 | 11.33 | 10.72 | 10.97 | 879,884 | +0.29(+2.72%) |
Jan 06, 2023 | 10.80 | 11.06 | 10.44 | 10.68 | 738,559 | -0.03(-0.28%) |
Jan 05, 2023 | 11.42 | 11.42 | 10.62 | 10.71 | 475,214 | -0.89(-7.67%) |
Jan 04, 2023 | 11.37 | 11.70 | 10.87 | 11.60 | 350,963 | +0.37(+3.29%) |
Jan 03, 2023 | 11.48 | 11.88 | 11.11 | 11.23 | 348,224 | +0.01(+0.09%) |
Dec 30, 2022 | 11.16 | 11.39 | 11.02 | 11.22 | 243,300 | -0.11(-0.97%) |
Dec 29, 2022 | 11.02 | 11.36 | 10.91 | 11.33 | 276,556 | +0.44(+4.04%) |
Dec 28, 2022 | 10.99 | 11.39 | 10.71 | 10.89 | 406,785 | -0.10(-0.91%) |
Dec 27, 2022 | 10.55 | 11.02 | 10.31 | 10.99 | 431,278 | +0.42(+3.97%) |
Dec 23, 2022 | 10.95 | 10.95 | 10.44 | 10.57 | 300,433 | -0.44(-4.00%) |
Dec 22, 2022 | 10.63 | 11.02 | 10.53 | 11.01 | 392,877 | +0.16(+1.47%) |
Dec 21, 2022 | 10.56 | 11.09 | 10.49 | 10.85 | 433,126 | +0.32(+3.04%) |
Dec 20, 2022 | 10.30 | 10.57 | 10.13 | 10.53 | 646,726 | +0.11(+1.06%) |
Dec 19, 2022 | 10.89 | 10.89 | 10.30 | 10.42 | 692,254 | -0.32(-2.98%) |
Dec 16, 2022 | 11.12 | 11.26 | 10.56 | 10.74 | 1,484,726 | -0.44(-3.94%) |
Dec 15, 2022 | 11.63 | 11.69 | 11.07 | 11.18 | 884,860 | -0.73(-6.13%) |
Dec 14, 2022 | 12.17 | 12.28 | 11.82 | 11.91 | 480,614 | -0.15(-1.24%) |
Dec 13, 2022 | 11.87 | 12.23 | 11.68 | 12.06 | 720,105 | +0.87(+7.77%) |
Dec 12, 2022 | 11.28 | 11.48 | 11.08 | 11.19 | 415,620 | -0.14(-1.24%) |
Dec 09, 2022 | 11.53 | 11.82 | 11.21 | 11.33 | 357,369 | -0.36(-3.08%) |
Dec 08, 2022 | 11.49 | 11.85 | 11.35 | 11.69 | 387,083 | +0.26(+2.27%) |
Dec 07, 2022 | 11.70 | 12.00 | 11.37 | 11.43 | 437,615 | -0.31(-2.64%) |
Dec 06, 2022 | 11.81 | 11.81 | 11.46 | 11.74 | 507,414 | -0.10(-0.84%) |
Dec 05, 2022 | 12.03 | 12.13 | 11.64 | 11.84 | 407,374 | -0.38(-3.11%) |
Dec 02, 2022 | 12.15 | 12.29 | 11.85 | 12.22 | 517,224 | -0.19(-1.53%) |
Dec 01, 2022 | 12.86 | 13.13 | 12.26 | 12.41 | 451,202 | -0.33(-2.59%) |
Nov 30, 2022 | 11.89 | 12.97 | 11.85 | 12.74 | 528,374 | +0.81(+6.79%) |
Nov 29, 2022 | 12.07 | 12.34 | 11.88 | 11.93 | 264,866 | -0.19(-1.57%) |
Nov 28, 2022 | 12.07 | 12.54 | 12.04 | 12.12 | 386,833 | -0.26(-2.10%) |
Nov 25, 2022 | 12.68 | 12.75 | 12.33 | 12.38 | 130,845 | -0.37(-2.90%) |
Nov 23, 2022 | 12.32 | 12.95 | 12.32 | 12.75 | 371,762 | +0.33(+2.66%) |
Nov 22, 2022 | 12.32 | 12.59 | 12.21 | 12.42 | 394,768 | +0.16(+1.31%) |
Nov 21, 2022 | 12.48 | 12.64 | 12.18 | 12.26 | 564,194 | -0.34(-2.70%) |
Nov 18, 2022 | 13.00 | 13.00 | 12.27 | 12.60 | 313,910 | +0.00(+0.00%) |
Nov 17, 2022 | 12.48 | 12.86 | 12.13 | 12.60 | 359,810 | -0.16(-1.25%) |
Nov 16, 2022 | 13.21 | 13.46 | 12.68 | 12.76 | 411,445 | -0.65(-4.85%) |
Nov 15, 2022 | 13.67 | 14.14 | 13.19 | 13.41 | 706,279 | +0.11(+0.83%) |
Nov 14, 2022 | 13.18 | 13.76 | 12.94 | 13.30 | 814,847 | +0.07(+0.53%) |
Nov 11, 2022 | 12.49 | 13.57 | 12.33 | 13.23 | 910,904 | +0.76(+6.09%) |
Nov 10, 2022 | 11.60 | 12.59 | 11.39 | 12.47 | 742,394 | +1.53(+13.99%) |
Nov 09, 2022 | 10.92 | 11.03 | 10.68 | 10.94 | 514,426 | -0.11(-1.00%) |
Nov 08, 2022 | 10.85 | 11.08 | 10.29 | 11.05 | 858,234 | +0.33(+3.08%) |
Nov 07, 2022 | 11.60 | 11.63 | 10.65 | 10.72 | 1,210,377 | -0.86(-7.43%) |
Nov 04, 2022 | 11.70 | 12.10 | 10.75 | 11.58 | 1,030,561 | -0.51(-4.22%) |
Nov 03, 2022 | 12.52 | 12.63 | 12.01 | 12.09 | 689,244 | -0.73(-5.69%) |
Nov 02, 2022 | 13.50 | 13.70 | 12.81 | 12.82 | 407,050 | -0.74(-5.46%) |
Nov 01, 2022 | 13.88 | 13.98 | 13.51 | 13.56 | 219,995 | -0.05(-0.37%) |
Oct 31, 2022 | 13.74 | 14.03 | 13.28 | 13.61 | 510,087 | -0.22(-1.59%) |
Oct 28, 2022 | 13.57 | 14.07 | 13.35 | 13.83 | 461,456 | +0.26(+1.92%) |
Oct 27, 2022 | 13.62 | 13.95 | 13.52 | 13.57 | 311,686 | +0.03(+0.22%) |
Oct 26, 2022 | 13.72 | 14.15 | 13.42 | 13.54 | 427,263 | -0.33(-2.38%) |
Oct 25, 2022 | 13.64 | 14.30 | 13.64 | 13.87 | 601,791 | +0.28(+2.06%) |
Oct 24, 2022 | 13.65 | 13.81 | 13.20 | 13.59 | 451,226 | +0.09(+0.67%) |
Oct 21, 2022 | 14.00 | 14.22 | 13.29 | 13.50 | 640,773 | -0.69(-4.86%) |
Oct 20, 2022 | 14.41 | 14.93 | 14.10 | 14.19 | 212,103 | -0.19(-1.32%) |
Oct 19, 2022 | 14.67 | 14.70 | 14.00 | 14.38 | 337,310 | -0.55(-3.68%) |
Oct 18, 2022 | 14.91 | 15.15 | 14.36 | 14.93 | 727,725 | +0.43(+2.97%) |
Oct 17, 2022 | 14.66 | 15.20 | 14.46 | 14.50 | 376,603 | +0.26(+1.83%) |
Oct 14, 2022 | 14.84 | 15.18 | 13.67 | 14.24 | 614,502 | -0.55(-3.72%) |
Oct 13, 2022 | 13.11 | 14.81 | 12.11 | 14.79 | 1,412,588 | +0.95(+6.86%) |
Oct 12, 2022 | 14.10 | 14.50 | 13.81 | 13.84 | 928,893 | -0.16(-1.14%) |
Oct 11, 2022 | 15.47 | 15.47 | 13.97 | 14.00 | 971,455 | -1.52(-9.79%) |
Oct 10, 2022 | 16.82 | 16.89 | 15.39 | 15.52 | 561,908 | -1.31(-7.78%) |
Oct 07, 2022 | 18.54 | 18.75 | 16.26 | 16.83 | 814,168 | -2.18(-11.47%) |
Oct 06, 2022 | 19.20 | 19.63 | 19.00 | 19.01 | 172,700 | -0.31(-1.60%) |
Oct 05, 2022 | 19.51 | 19.67 | 18.84 | 19.32 | 255,826 | -0.49(-2.47%) |
Oct 04, 2022 | 19.36 | 20.12 | 19.32 | 19.81 | 407,799 | +0.82(+4.32%) |
Oct 03, 2022 | 18.85 | 19.22 | 18.52 | 18.99 | 281,913 | +0.26(+1.39%) |
Sep 30, 2022 | 18.43 | 19.23 | 18.43 | 18.73 | 378,529 | +0.22(+1.19%) |
Sep 29, 2022 | 18.85 | 19.11 | 18.45 | 18.51 | 265,090 | -0.64(-3.34%) |
Sep 28, 2022 | 18.22 | 19.36 | 18.00 | 19.15 | 336,969 | +1.02(+5.63%) |
Sep 27, 2022 | 18.51 | 18.73 | 17.85 | 18.13 | 439,373 | +0.04(+0.22%) |
Sep 26, 2022 | 17.68 | 18.64 | 17.68 | 18.09 | 450,007 | +0.33(+1.86%) |
Sep 23, 2022 | 17.61 | 17.97 | 17.40 | 17.76 | 313,679 | -0.16(-0.89%) |
Sep 22, 2022 | 18.99 | 19.27 | 17.92 | 17.92 | 474,001 | -1.21(-6.33%) |
Sep 21, 2022 | 18.99 | 19.49 | 18.70 | 19.13 | 517,751 | +0.27(+1.43%) |
Sep 20, 2022 | 18.99 | 19.03 | 18.48 | 18.86 | 551,373 | -0.26(-1.36%) |
Sep 19, 2022 | 17.99 | 19.12 | 17.99 | 19.12 | 407,060 | +0.91(+5.00%) |
Sep 16, 2022 | 18.40 | 18.42 | 17.90 | 18.21 | 435,546 | -0.57(-3.04%) |
Sep 15, 2022 | 19.08 | 19.55 | 18.62 | 18.78 | 437,356 | -0.54(-2.80%) |
Sep 14, 2022 | 19.24 | 19.52 | 18.93 | 19.32 | 360,857 | +0.10(+0.52%) |
Sep 13, 2022 | 19.13 | 19.49 | 18.50 | 19.22 | 737,153 | -0.59(-2.98%) |
Sep 12, 2022 | 19.87 | 20.24 | 19.55 | 19.81 | 597,313 | -0.03(-0.15%) |
Sep 09, 2022 | 19.36 | 20.16 | 19.06 | 19.84 | 982,279 | +0.76(+3.98%) |
Sep 08, 2022 | 18.22 | 19.32 | 17.98 | 19.08 | 3,480,108 | -0.72(-3.64%) |
Sep 07, 2022 | 19.93 | 20.12 | 19.60 | 19.80 | 228,944 | -0.17(-0.85%) |
Sep 06, 2022 | 20.15 | 20.50 | 19.62 | 19.97 | 384,675 | -0.19(-0.94%) |
Sep 02, 2022 | 20.77 | 20.79 | 19.89 | 20.16 | 207,211 | -0.27(-1.32%) |
Sep 01, 2022 | 19.95 | 20.47 | 19.57 | 20.43 | 328,367 | +0.22(+1.09%) |
Aug 31, 2022 | 20.03 | 20.38 | 19.72 | 20.21 | 543,150 | +0.36(+1.81%) |
Aug 30, 2022 | 20.01 | 20.12 | 19.32 | 19.85 | 221,394 | +0.05(+0.25%) |
Aug 29, 2022 | 20.67 | 21.16 | 18.83 | 19.80 | 910,445 | -1.51(-7.09%) |
Aug 26, 2022 | 23.59 | 24.27 | 21.29 | 21.31 | 945,328 | -0.68(-3.09%) |
Aug 25, 2022 | 21.70 | 22.16 | 21.40 | 21.99 | 578,135 | +0.50(+2.33%) |
Aug 24, 2022 | 20.60 | 21.62 | 20.38 | 21.49 | 310,378 | +0.84(+4.07%) |
Aug 23, 2022 | 20.44 | 20.98 | 20.11 | 20.65 | 309,722 | +0.21(+1.03%) |
Aug 22, 2022 | 19.83 | 20.55 | 19.25 | 20.44 | 569,898 | -0.03(-0.15%) |
Aug 19, 2022 | 20.01 | 20.64 | 19.66 | 20.47 | 439,920 | -0.01(-0.05%) |
Aug 18, 2022 | 20.00 | 20.65 | 19.80 | 20.48 | 572,892 | +0.49(+2.45%) |
Aug 17, 2022 | 20.95 | 21.05 | 19.70 | 19.99 | 681,634 | -1.25(-5.89%) |
Aug 16, 2022 | 20.30 | 21.59 | 20.00 | 21.24 | 565,943 | +0.97(+4.79%) |
Aug 15, 2022 | 19.25 | 20.28 | 19.25 | 20.27 | 312,354 | +0.81(+4.16%) |
Aug 12, 2022 | 19.56 | 19.67 | 19.18 | 19.46 | 301,751 | -0.12(-0.61%) |
Aug 11, 2022 | 20.71 | 21.62 | 19.50 | 19.58 | 437,875 | -1.44(-6.85%) |
Aug 10, 2022 | 20.28 | 21.32 | 19.91 | 21.02 | 648,941 | +1.29(+6.54%) |
Aug 09, 2022 | 19.27 | 19.79 | 18.82 | 19.73 | 319,906 | +0.23(+1.18%) |
Aug 08, 2022 | 20.56 | 21.19 | 19.16 | 19.50 | 567,219 | -0.63(-3.13%) |
Aug 05, 2022 | 20.25 | 20.89 | 19.32 | 20.13 | 399,567 | -0.34(-1.66%) |
Aug 04, 2022 | 19.73 | 20.90 | 19.65 | 20.47 | 421,006 | +0.86(+4.39%) |
Aug 03, 2022 | 19.34 | 19.89 | 18.70 | 19.61 | 353,628 | +0.52(+2.72%) |
Aug 02, 2022 | 18.73 | 19.58 | 18.70 | 19.09 | 260,721 | +0.21(+1.11%) |
Aug 01, 2022 | 18.79 | 19.02 | 18.60 | 18.88 | 186,870 | +0.01(+0.05%) |
Jul 29, 2022 | 18.44 | 19.02 | 18.40 | 18.87 | 309,288 | +0.40(+2.17%) |
Jul 28, 2022 | 18.15 | 18.66 | 17.32 | 18.47 | 293,730 | +0.32(+1.76%) |
Jul 27, 2022 | 17.64 | 18.29 | 17.47 | 18.15 | 277,717 | +0.50(+2.83%) |
Jul 26, 2022 | 17.59 | 17.78 | 17.10 | 17.65 | 178,405 | +0.09(+0.51%) |
Jul 25, 2022 | 17.45 | 17.61 | 17.28 | 17.56 | 192,732 | +0.12(+0.69%) |
Jul 22, 2022 | 18.02 | 18.08 | 17.14 | 17.44 | 216,553 | -0.56(-3.11%) |
Jul 21, 2022 | 17.44 | 18.11 | 17.35 | 18.00 | 218,383 | +0.45(+2.56%) |
Jul 20, 2022 | 17.12 | 18.05 | 16.82 | 17.55 | 310,246 | +0.34(+1.98%) |
Jul 19, 2022 | 16.63 | 17.30 | 16.34 | 17.21 | 297,967 | +0.90(+5.52%) |
Jul 18, 2022 | 16.83 | 17.03 | 16.19 | 16.31 | 234,244 | -0.28(-1.69%) |
Jul 15, 2022 | 16.64 | 16.86 | 16.27 | 16.59 | 183,345 | +0.32(+1.97%) |
Jul 14, 2022 | 16.19 | 16.33 | 15.77 | 16.27 | 209,378 | -0.16(-0.97%) |
Jul 13, 2022 | 16.13 | 16.77 | 15.92 | 16.43 | 201,370 | -0.08(-0.48%) |
Jul 12, 2022 | 17.07 | 17.29 | 16.21 | 16.51 | 201,242 | -0.42(-2.48%) |
Jul 11, 2022 | 17.68 | 17.74 | 16.71 | 16.93 | 266,095 | -1.10(-6.10%) |
Jul 08, 2022 | 17.89 | 18.49 | 17.67 | 18.03 | 460,240 | -0.01(-0.06%) |
Jul 07, 2022 | 17.48 | 18.06 | 17.45 | 18.04 | 248,433 | +0.78(+4.52%) |
Jul 06, 2022 | 16.98 | 17.51 | 16.61 | 17.26 | 393,415 | +0.26(+1.53%) |
Jul 05, 2022 | 16.62 | 17.00 | 15.89 | 17.00 | 394,276 | -0.05(-0.29%) |
Jul 01, 2022 | 16.72 | 17.11 | 16.54 | 17.05 | 255,389 | +0.23(+1.37%) |
Jun 30, 2022 | 17.10 | 17.79 | 16.53 | 16.82 | 271,850 | -0.70(-4.00%) |
Jun 29, 2022 | 17.51 | 17.85 | 17.19 | 17.52 | 243,035 | -0.03(-0.17%) |
Jun 28, 2022 | 18.47 | 18.57 | 17.24 | 17.55 | 248,305 | -0.83(-4.52%) |
Jun 27, 2022 | 18.54 | 18.74 | 17.75 | 18.38 | 339,682 | +0.03(+0.16%) |
Jun 24, 2022 | 18.80 | 19.04 | 17.91 | 18.35 | 838,889 | -0.24(-1.29%) |
Jun 23, 2022 | 17.71 | 18.73 | 17.71 | 18.59 | 504,304 | +0.70(+3.91%) |
Jun 22, 2022 | 16.96 | 18.10 | 16.81 | 17.89 | 343,850 | +0.57(+3.29%) |
Jun 21, 2022 | 17.41 | 17.79 | 17.03 | 17.32 | 618,501 | +0.21(+1.23%) |
Jun 17, 2022 | 16.25 | 17.32 | 16.25 | 17.11 | 935,865 | +0.90(+5.55%) |
Jun 16, 2022 | 16.23 | 16.38 | 15.91 | 16.21 | 439,451 | -0.76(-4.48%) |
Jun 15, 2022 | 16.53 | 17.38 | 15.95 | 16.97 | 466,492 | +0.71(+4.37%) |
Jun 14, 2022 | 16.56 | 16.71 | 15.77 | 16.26 | 778,317 | -0.25(-1.51%) |
Jun 13, 2022 | 16.51 | 16.85 | 15.98 | 16.51 | 471,807 | -0.77(-4.46%) |
Jun 10, 2022 | 17.32 | 17.67 | 16.91 | 17.28 | 456,171 | -0.58(-3.25%) |
Jun 09, 2022 | 18.84 | 19.22 | 17.66 | 17.86 | 391,613 | -1.65(-8.46%) |
Jun 08, 2022 | 19.71 | 19.71 | 19.00 | 19.51 | 399,127 | -0.44(-2.21%) |
Jun 07, 2022 | 18.63 | 20.00 | 18.58 | 19.95 | 656,526 | +0.90(+4.72%) |
Jun 06, 2022 | 19.08 | 19.13 | 18.49 | 19.05 | 432,952 | +0.44(+2.36%) |
Jun 03, 2022 | 18.87 | 19.85 | 18.38 | 18.61 | 544,953 | -0.90(-4.61%) |
Jun 02, 2022 | 19.08 | 21.10 | 18.61 | 19.51 | 1,032,083 | +0.99(+5.35%) |
Jun 01, 2022 | 18.33 | 18.99 | 17.91 | 18.52 | 511,971 | +0.51(+2.83%) |
May 31, 2022 | 18.20 | 18.50 | 17.60 | 18.01 | 905,990 | -0.26(-1.42%) |
May 27, 2022 | 17.20 | 18.54 | 16.77 | 18.27 | 572,231 | +1.20(+7.03%) |
May 26, 2022 | 17.03 | 17.50 | 16.70 | 17.07 | 385,143 | +0.02(+0.12%) |
May 25, 2022 | 16.52 | 17.16 | 16.15 | 17.05 | 481,110 | +0.28(+1.67%) |
May 24, 2022 | 16.24 | 17.16 | 15.65 | 16.77 | 763,857 | +0.02(+0.12%) |
May 23, 2022 | 16.55 | 16.90 | 16.11 | 16.75 | 518,504 | +0.46(+2.82%) |
May 20, 2022 | 16.50 | 16.86 | 15.78 | 16.29 | 513,138 | -0.04(-0.24%) |
May 19, 2022 | 15.94 | 17.60 | 15.88 | 16.33 | 529,269 | +0.09(+0.55%) |
May 18, 2022 | 16.26 | 16.83 | 15.70 | 16.24 | 423,233 | -0.52(-3.10%) |
May 17, 2022 | 16.75 | 17.34 | 16.33 | 16.76 | 406,486 | +0.78(+4.88%) |
May 16, 2022 | 15.50 | 16.58 | 15.50 | 15.98 | 391,839 | +0.18(+1.14%) |
May 13, 2022 | 15.64 | 16.11 | 15.60 | 15.80 | 858,188 | +0.48(+3.13%) |
May 12, 2022 | 15.32 | 16.55 | 14.95 | 15.32 | 994,061 | -0.30(-1.92%) |
May 11, 2022 | 15.99 | 16.16 | 15.21 | 15.62 | 528,356 | -0.33(-2.07%) |
May 10, 2022 | 17.50 | 17.87 | 15.70 | 15.95 | 832,572 | -1.26(-7.32%) |
May 09, 2022 | 17.18 | 17.26 | 15.59 | 17.21 | 1,088,892 | -0.18(-1.04%) |
May 06, 2022 | 16.67 | 17.94 | 15.87 | 17.39 | 1,746,896 | +2.35(+15.63%) |
May 05, 2022 | 14.74 | 15.25 | 14.35 | 15.04 | 1,050,341 | -0.13(-0.86%) |
May 04, 2022 | 13.69 | 15.30 | 13.44 | 15.17 | 522,611 | +1.00(+7.06%) |
May 03, 2022 | 14.49 | 14.68 | 13.26 | 14.17 | 628,161 | -0.32(-2.21%) |