Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 8.700 | 8.994 | 8.400 | 8.547 | 6,421 | -0.15(-1.72%) |
Apr 27, 2023 | 8.661 | 9.600 | 8.475 | 8.697 | 15,580 | -0.23(-2.59%) |
Apr 26, 2023 | 9.381 | 9.453 | 8.400 | 8.928 | 14,648 | -0.37(-4.00%) |
Apr 25, 2023 | 9.600 | 9.927 | 9.000 | 9.300 | 5,854 | +0.00(+0.00%) |
Apr 24, 2023 | 9.900 | 9.930 | 9.300 | 9.300 | 2,098 | +0.00(+0.00%) |
Apr 21, 2023 | 9.336 | 9.840 | 9.090 | 9.300 | 2,610 | +0.00(+0.03%) |
Apr 20, 2023 | 9.900 | 10.20 | 9.090 | 9.297 | 5,666 | -0.60(-6.09%) |
Apr 19, 2023 | 10.20 | 10.50 | 9.759 | 9.900 | 3,571 | -0.30(-2.94%) |
Apr 18, 2023 | 9.999 | 10.50 | 9.360 | 10.20 | 5,798 | +0.00(+0.00%) |
Apr 17, 2023 | 10.20 | 10.50 | 9.600 | 10.20 | 3,643 | +0.30(+3.00%) |
Apr 14, 2023 | 10.48 | 10.50 | 9.903 | 9.903 | 3,245 | -0.12(-1.23%) |
Apr 13, 2023 | 9.900 | 10.95 | 9.900 | 10.03 | 5,962 | +0.27(+2.80%) |
Apr 12, 2023 | 10.20 | 11.00 | 9.600 | 9.753 | 2,177 | -0.45(-4.38%) |
Apr 11, 2023 | 9.498 | 11.01 | 9.498 | 10.20 | 3,405 | +0.49(+5.04%) |
Apr 10, 2023 | 10.20 | 11.10 | 9.360 | 9.711 | 5,793 | -0.34(-3.37%) |
Apr 06, 2023 | 11.10 | 11.14 | 9.654 | 10.05 | 5,198 | -0.61(-5.69%) |
Apr 05, 2023 | 11.10 | 11.10 | 9.600 | 10.66 | 1,663 | -0.11(-1.06%) |
Apr 04, 2023 | 10.61 | 11.65 | 10.61 | 10.77 | 5,492 | +0.08(+0.79%) |
Apr 03, 2023 | 12.00 | 12.60 | 10.68 | 10.69 | 4,878 | -0.77(-6.73%) |
Mar 31, 2023 | 12.98 | 12.98 | 11.43 | 11.46 | 3,772 | -0.84(-6.85%) |
Mar 30, 2023 | 11.73 | 12.34 | 11.70 | 12.30 | 2,949 | +0.18(+1.49%) |
Mar 29, 2023 | 12.30 | 12.30 | 11.70 | 12.12 | 4,070 | +0.12(+1.00%) |
Mar 28, 2023 | 12.00 | 12.60 | 11.70 | 12.00 | 4,344 | +0.01(+0.05%) |
Mar 27, 2023 | 11.70 | 12.00 | 11.25 | 11.99 | 4,768 | +0.50(+4.39%) |
Mar 24, 2023 | 11.10 | 11.60 | 10.95 | 11.49 | 2,152 | +0.29(+2.63%) |
Mar 23, 2023 | 11.55 | 11.55 | 10.50 | 11.20 | 4,541 | +0.25(+2.25%) |
Mar 22, 2023 | 10.20 | 11.04 | 10.04 | 10.95 | 1,918 | +0.90(+8.96%) |
Mar 21, 2023 | 9.900 | 11.04 | 9.900 | 10.05 | 3,006 | +0.15(+1.52%) |
Mar 20, 2023 | 10.20 | 10.50 | 9.900 | 9.900 | 3,314 | +0.00(+0.00%) |
Mar 17, 2023 | 10.04 | 11.55 | 9.900 | 9.900 | 9,624 | -0.52(-4.95%) |
Mar 16, 2023 | 10.20 | 10.67 | 9.600 | 10.42 | 4,681 | +0.48(+4.86%) |
Mar 15, 2023 | 10.02 | 10.80 | 9.480 | 9.933 | 6,032 | +0.48(+5.11%) |
Mar 14, 2023 | 10.66 | 11.10 | 9.450 | 9.450 | 5,157 | -0.85(-8.24%) |
Mar 13, 2023 | 10.50 | 11.10 | 10.05 | 10.30 | 2,158 | -0.20(-1.91%) |
Mar 10, 2023 | 10.58 | 11.38 | 10.50 | 10.50 | 4,186 | -0.08(-0.77%) |
Mar 09, 2023 | 11.10 | 11.43 | 10.58 | 10.58 | 2,901 | -0.50(-4.52%) |
Mar 08, 2023 | 11.10 | 11.64 | 10.68 | 11.08 | 1,879 | +0.20(+1.85%) |
Mar 07, 2023 | 10.50 | 11.52 | 10.50 | 10.88 | 5,517 | -0.22(-1.97%) |
Mar 06, 2023 | 11.19 | 11.54 | 10.50 | 11.10 | 2,661 | -0.00(-0.03%) |
Mar 03, 2023 | 11.40 | 11.55 | 10.40 | 11.10 | 7,898 | -0.00(-0.03%) |
Mar 02, 2023 | 12.60 | 12.60 | 10.86 | 11.11 | 9,774 | -1.19(-9.71%) |
Mar 01, 2023 | 12.40 | 12.60 | 12.24 | 12.30 | 1,535 | -0.10(-0.77%) |
Feb 28, 2023 | 12.30 | 12.42 | 12.02 | 12.40 | 2,863 | -0.12(-0.94%) |
Feb 27, 2023 | 12.90 | 12.90 | 11.93 | 12.51 | 5,609 | -0.10(-0.81%) |
Feb 24, 2023 | 13.80 | 13.86 | 12.62 | 12.62 | 4,698 | -1.03(-7.56%) |
Feb 23, 2023 | 13.50 | 14.10 | 13.20 | 13.65 | 4,105 | +0.38(+2.85%) |
Feb 22, 2023 | 14.70 | 14.70 | 13.20 | 13.27 | 4,276 | -1.00(-6.98%) |
Feb 21, 2023 | 13.20 | 14.55 | 12.92 | 14.27 | 12,130 | +0.76(+5.64%) |
Feb 17, 2023 | 13.20 | 14.10 | 13.20 | 13.50 | 3,202 | +0.30(+2.30%) |
Feb 16, 2023 | 14.10 | 14.97 | 12.92 | 13.20 | 8,133 | +0.15(+1.15%) |
Feb 15, 2023 | 13.20 | 13.50 | 12.88 | 13.05 | 4,087 | +0.14(+1.05%) |
Feb 14, 2023 | 12.87 | 13.50 | 12.36 | 12.91 | 3,057 | -0.19(-1.44%) |
Feb 13, 2023 | 12.60 | 13.20 | 12.45 | 13.10 | 3,018 | +0.50(+4.00%) |
Feb 10, 2023 | 12.60 | 13.59 | 12.60 | 12.60 | 5,656 | +0.07(+0.60%) |
Feb 09, 2023 | 14.41 | 15.59 | 12.30 | 12.53 | 16,523 | -2.16(-14.71%) |
Feb 08, 2023 | 15.90 | 15.90 | 14.41 | 14.69 | 3,126 | -0.16(-1.11%) |
Feb 07, 2023 | 15.90 | 15.90 | 14.70 | 14.85 | 3,726 | -0.45(-2.94%) |
Feb 06, 2023 | 16.20 | 16.20 | 15.30 | 15.30 | 3,368 | -0.90(-5.56%) |
Feb 03, 2023 | 16.20 | 17.08 | 15.59 | 16.20 | 5,677 | -0.30(-1.82%) |
Feb 02, 2023 | 17.10 | 17.24 | 16.50 | 16.50 | 11,714 | -0.45(-2.65%) |
Feb 01, 2023 | 15.00 | 17.25 | 14.40 | 16.95 | 22,251 | +2.14(+14.42%) |
Jan 31, 2023 | 15.00 | 15.00 | 14.70 | 14.81 | 8,475 | +0.11(+0.78%) |
Jan 30, 2023 | 14.70 | 14.84 | 14.57 | 14.70 | 8,324 | +0.45(+3.16%) |
Jan 27, 2023 | 13.20 | 15.00 | 13.20 | 14.25 | 9,524 | +1.05(+7.95%) |
Jan 26, 2023 | 14.10 | 14.10 | 12.90 | 13.20 | 2,989 | -0.33(-2.46%) |
Jan 25, 2023 | 14.68 | 14.68 | 12.99 | 13.53 | 5,756 | -0.72(-5.07%) |
Jan 24, 2023 | 13.20 | 14.70 | 13.05 | 14.26 | 14,140 | +0.96(+7.20%) |
Jan 23, 2023 | 13.20 | 13.33 | 12.90 | 13.30 | 10,605 | +0.41(+3.21%) |
Jan 20, 2023 | 12.90 | 13.05 | 12.00 | 12.88 | 6,133 | +0.53(+4.25%) |
Jan 19, 2023 | 12.30 | 12.42 | 11.71 | 12.36 | 6,046 | +0.43(+3.65%) |
Jan 18, 2023 | 12.90 | 13.05 | 11.72 | 11.93 | 9,699 | -0.56(-4.49%) |
Jan 17, 2023 | 12.90 | 13.20 | 12.17 | 12.49 | 5,945 | -0.08(-0.64%) |
Jan 13, 2023 | 11.32 | 12.75 | 11.25 | 12.57 | 12,095 | +1.01(+8.75%) |
Jan 12, 2023 | 11.10 | 11.70 | 11.10 | 11.56 | 7,813 | +0.46(+4.11%) |
Jan 11, 2023 | 10.98 | 11.94 | 10.98 | 11.10 | 5,614 | +0.00(+0.00%) |
Jan 10, 2023 | 11.40 | 11.67 | 10.50 | 11.10 | 5,050 | -0.00(-0.03%) |
Jan 09, 2023 | 11.34 | 12.00 | 11.10 | 11.10 | 8,197 | +0.30(+2.81%) |
Jan 06, 2023 | 10.50 | 11.40 | 10.50 | 10.80 | 9,378 | +0.37(+3.54%) |
Jan 05, 2023 | 10.50 | 10.80 | 9.900 | 10.43 | 8,916 | +0.20(+1.96%) |
Jan 04, 2023 | 10.20 | 10.50 | 9.600 | 10.23 | 8,887 | +0.63(+6.53%) |
Jan 03, 2023 | 9.300 | 10.20 | 9.300 | 9.603 | 4,719 | +0.39(+4.27%) |
Dec 30, 2022 | 10.43 | 10.43 | 8.700 | 9.210 | 15,311 | -0.54(-5.54%) |
Dec 29, 2022 | 9.000 | 9.897 | 9.000 | 9.750 | 9,448 | +0.65(+7.19%) |
Dec 28, 2022 | 9.000 | 9.600 | 9.000 | 9.096 | 4,654 | +0.37(+4.19%) |
Dec 27, 2022 | 9.225 | 9.900 | 8.700 | 8.730 | 12,935 | -0.78(-8.20%) |
Dec 23, 2022 | 9.900 | 10.50 | 9.303 | 9.510 | 6,276 | -0.48(-4.80%) |
Dec 22, 2022 | 9.600 | 10.50 | 9.654 | 9.990 | 5,025 | +0.09(+0.91%) |
Dec 21, 2022 | 10.50 | 10.50 | 9.900 | 9.900 | 6,511 | -0.40(-3.87%) |
Dec 20, 2022 | 11.10 | 11.40 | 9.930 | 10.30 | 9,858 | -0.81(-7.32%) |
Dec 19, 2022 | 11.40 | 11.75 | 10.91 | 11.11 | 6,753 | -0.64(-5.41%) |
Dec 16, 2022 | 12.30 | 12.30 | 11.10 | 11.75 | 10,612 | -0.10(-0.86%) |
Dec 15, 2022 | 12.90 | 12.90 | 11.75 | 11.85 | 8,197 | -0.75(-5.95%) |
Dec 14, 2022 | 12.60 | 12.90 | 12.12 | 12.60 | 6,732 | -0.10(-0.78%) |
Dec 13, 2022 | 13.20 | 13.80 | 12.00 | 12.70 | 8,040 | -0.35(-2.69%) |
Dec 12, 2022 | 13.23 | 13.50 | 12.84 | 13.05 | 14,638 | -0.16(-1.18%) |
Dec 09, 2022 | 13.20 | 13.89 | 13.20 | 13.21 | 5,745 | -0.02(-0.18%) |
Dec 08, 2022 | 13.53 | 14.21 | 13.23 | 13.23 | 8,482 | -0.82(-5.87%) |
Dec 07, 2022 | 14.40 | 14.70 | 13.65 | 14.05 | 5,358 | -0.17(-1.16%) |
Dec 06, 2022 | 14.70 | 15.60 | 13.50 | 14.22 | 10,038 | -0.67(-4.47%) |
Dec 05, 2022 | 16.20 | 16.80 | 14.70 | 14.89 | 20,253 | -0.70(-4.50%) |
Dec 02, 2022 | 13.80 | 16.20 | 13.80 | 15.59 | 28,766 | +1.79(+12.96%) |
Dec 01, 2022 | 14.10 | 14.10 | 13.50 | 13.80 | 9,114 | +0.32(+2.34%) |
Nov 30, 2022 | 14.55 | 14.70 | 13.48 | 13.48 | 10,069 | -0.92(-6.35%) |
Nov 29, 2022 | 14.70 | 14.70 | 13.80 | 14.40 | 3,548 | +0.06(+0.44%) |
Nov 28, 2022 | 14.12 | 14.60 | 14.12 | 14.34 | 3,217 | +0.23(+1.62%) |
Nov 25, 2022 | 14.85 | 15.00 | 13.95 | 14.11 | 4,929 | -0.59(-4.02%) |
Nov 23, 2022 | 13.89 | 14.70 | 13.65 | 14.70 | 6,558 | +1.09(+8.02%) |
Nov 22, 2022 | 13.50 | 13.80 | 13.23 | 13.61 | 5,301 | +0.11(+0.80%) |
Nov 21, 2022 | 14.22 | 14.22 | 13.50 | 13.50 | 9,706 | -1.17(-7.99%) |
Nov 18, 2022 | 15.74 | 15.74 | 14.55 | 14.67 | 3,549 | -0.62(-4.06%) |
Nov 17, 2022 | 15.60 | 15.60 | 14.55 | 15.29 | 2,795 | +0.23(+1.55%) |
Nov 16, 2022 | 15.88 | 15.90 | 15.00 | 15.06 | 3,945 | -0.84(-5.27%) |
Nov 15, 2022 | 15.60 | 16.20 | 15.03 | 15.90 | 11,975 | +0.30(+1.90%) |
Nov 14, 2022 | 15.30 | 15.81 | 13.86 | 15.60 | 17,095 | +1.39(+9.80%) |
Nov 11, 2022 | 14.70 | 15.63 | 14.21 | 14.21 | 33,874 | -0.49(-3.35%) |
Nov 10, 2022 | 15.30 | 15.45 | 14.10 | 14.70 | 23,891 | -0.75(-4.87%) |
Nov 09, 2022 | 15.60 | 16.43 | 15.00 | 15.45 | 22,539 | -0.15(-0.94%) |
Nov 08, 2022 | 15.31 | 16.02 | 15.31 | 15.60 | 6,156 | -0.06(-0.36%) |
Nov 07, 2022 | 15.60 | 15.96 | 15.30 | 15.66 | 4,030 | +0.36(+2.33%) |
Nov 04, 2022 | 15.90 | 16.02 | 14.40 | 15.30 | 8,245 | -0.18(-1.18%) |
Nov 03, 2022 | 15.30 | 15.96 | 15.00 | 15.48 | 6,209 | +0.18(+1.18%) |
Nov 02, 2022 | 16.20 | 16.13 | 13.95 | 15.30 | 5,690 | -0.60(-3.75%) |
Nov 01, 2022 | 17.01 | 17.24 | 15.90 | 15.90 | 9,581 | -1.11(-6.53%) |
Oct 31, 2022 | 15.35 | 17.57 | 15.30 | 17.01 | 20,798 | +1.37(+8.75%) |
Oct 28, 2022 | 15.89 | 16.16 | 15.03 | 15.64 | 6,325 | -0.26(-1.64%) |
Oct 27, 2022 | 16.77 | 17.64 | 15.30 | 15.90 | 3,240 | -0.87(-5.17%) |
Oct 26, 2022 | 15.04 | 17.04 | 15.04 | 16.77 | 10,858 | +1.17(+7.50%) |
Oct 25, 2022 | 14.70 | 15.90 | 14.40 | 15.60 | 27,711 | +1.38(+9.70%) |
Oct 24, 2022 | 14.40 | 14.79 | 14.09 | 14.22 | 4,273 | -0.48(-3.27%) |
Oct 21, 2022 | 15.00 | 15.00 | 13.88 | 14.70 | 6,731 | -0.10(-0.65%) |
Oct 20, 2022 | 14.70 | 15.30 | 14.28 | 14.80 | 17,537 | +0.52(+3.64%) |
Oct 19, 2022 | 14.40 | 14.93 | 14.10 | 14.28 | 8,758 | -0.20(-1.35%) |
Oct 18, 2022 | 15.00 | 15.00 | 14.10 | 14.47 | 12,135 | +0.61(+4.42%) |
Oct 17, 2022 | 12.84 | 15.60 | 12.39 | 13.86 | 40,489 | +1.47(+11.84%) |
Oct 14, 2022 | 14.73 | 15.58 | 12.36 | 12.39 | 38,037 | -2.12(-14.63%) |
Oct 13, 2022 | 15.00 | 15.30 | 14.00 | 14.52 | 29,658 | -0.78(-5.12%) |
Oct 12, 2022 | 15.77 | 16.17 | 15.15 | 15.30 | 11,287 | -0.60(-3.79%) |
Oct 11, 2022 | 17.10 | 17.70 | 15.60 | 15.90 | 17,333 | -1.67(-9.49%) |
Oct 10, 2022 | 18.59 | 18.89 | 16.82 | 17.57 | 29,500 | -0.46(-2.56%) |
Oct 07, 2022 | 22.44 | 23.10 | 17.49 | 18.03 | 109,661 | -6.56(-26.68%) |
Oct 06, 2022 | 18.60 | 25.49 | 17.80 | 24.59 | 107,503 | +6.60(+36.66%) |
Oct 05, 2022 | 18.60 | 18.60 | 17.84 | 18.00 | 7,960 | -0.60(-3.24%) |
Oct 04, 2022 | 18.30 | 18.79 | 18.15 | 18.60 | 4,198 | +0.55(+3.04%) |
Oct 03, 2022 | 18.30 | 18.30 | 17.46 | 18.05 | 6,482 | -0.01(-0.05%) |
Sep 30, 2022 | 18.60 | 18.60 | 17.70 | 18.06 | 4,042 | -0.07(-0.36%) |
Sep 29, 2022 | 18.90 | 19.20 | 18.12 | 18.13 | 7,954 | -0.63(-3.34%) |
Sep 28, 2022 | 18.60 | 18.90 | 18.15 | 18.75 | 6,007 | +0.35(+1.89%) |
Sep 27, 2022 | 18.60 | 18.90 | 17.43 | 18.41 | 7,101 | -0.08(-0.42%) |
Sep 26, 2022 | 18.00 | 18.85 | 17.40 | 18.48 | 5,103 | +0.42(+2.34%) |
Sep 23, 2022 | 19.50 | 19.50 | 17.50 | 18.06 | 14,768 | -1.59(-8.09%) |
Sep 22, 2022 | 20.70 | 21.15 | 19.50 | 19.65 | 11,174 | -1.18(-5.66%) |
Sep 21, 2022 | 20.70 | 21.60 | 20.52 | 20.83 | 7,417 | +0.41(+2.03%) |
Sep 20, 2022 | 21.30 | 21.92 | 20.40 | 20.41 | 10,695 | -1.51(-6.87%) |
Sep 19, 2022 | 23.40 | 23.40 | 21.33 | 21.92 | 5,515 | -0.58(-2.57%) |
Sep 16, 2022 | 23.70 | 24.00 | 22.50 | 22.50 | 7,597 | -1.30(-5.48%) |
Sep 15, 2022 | 24.90 | 25.33 | 23.73 | 23.80 | 2,635 | -0.54(-2.22%) |
Sep 14, 2022 | 24.90 | 24.90 | 24.00 | 24.34 | 5,189 | +0.20(+0.83%) |
Sep 13, 2022 | 24.03 | 25.27 | 24.00 | 24.14 | 5,497 | -1.16(-4.59%) |
Sep 12, 2022 | 25.50 | 25.80 | 24.93 | 25.30 | 8,635 | -0.49(-1.91%) |
Sep 09, 2022 | 24.88 | 25.80 | 24.29 | 25.80 | 9,047 | +1.48(+6.07%) |
Sep 08, 2022 | 24.03 | 24.90 | 23.75 | 24.32 | 7,038 | -0.23(-0.95%) |
Sep 07, 2022 | 23.68 | 24.57 | 23.61 | 24.55 | 3,322 | +1.16(+4.94%) |
Sep 06, 2022 | 24.60 | 24.60 | 23.04 | 23.40 | 9,096 | -0.65(-2.72%) |
Sep 02, 2022 | 24.90 | 24.90 | 23.44 | 24.05 | 9,606 | -0.24(-1.00%) |
Sep 01, 2022 | 24.30 | 24.99 | 22.80 | 24.30 | 12,323 | -0.27(-1.11%) |
Aug 31, 2022 | 24.60 | 25.25 | 24.00 | 24.57 | 12,730 | +0.27(+1.11%) |
Aug 30, 2022 | 25.50 | 25.50 | 24.01 | 24.30 | 10,179 | -0.87(-3.47%) |
Aug 29, 2022 | 24.30 | 25.84 | 24.15 | 25.17 | 11,627 | +0.54(+2.20%) |
Aug 26, 2022 | 26.40 | 26.50 | 24.40 | 24.63 | 16,883 | -1.92(-7.23%) |
Aug 25, 2022 | 25.80 | 26.58 | 25.57 | 26.55 | 20,573 | +0.47(+1.81%) |
Aug 24, 2022 | 24.30 | 26.19 | 24.30 | 26.08 | 21,022 | +1.78(+7.32%) |
Aug 23, 2022 | 24.90 | 25.20 | 24.06 | 24.30 | 15,457 | -0.30(-1.22%) |
Aug 22, 2022 | 26.10 | 26.50 | 24.59 | 24.60 | 24,216 | -1.70(-6.45%) |
Aug 19, 2022 | 28.50 | 28.78 | 26.30 | 26.30 | 56,097 | -2.28(-7.99%) |
Aug 18, 2022 | 29.70 | 30.30 | 27.90 | 28.58 | 43,617 | -0.82(-2.80%) |
Aug 17, 2022 | 30.90 | 32.10 | 29.17 | 29.40 | 53,511 | -1.80(-5.77%) |
Aug 16, 2022 | 31.20 | 31.80 | 30.00 | 31.20 | 42,291 | -0.30(-0.95%) |
Aug 15, 2022 | 30.60 | 32.40 | 30.00 | 31.50 | 105,446 | +0.90(+2.94%) |
Aug 12, 2022 | 30.90 | 31.20 | 29.71 | 30.60 | 38,950 | +0.00(+0.00%) |
Aug 11, 2022 | 31.80 | 33.00 | 30.30 | 30.60 | 45,823 | -1.80(-5.56%) |
Aug 10, 2022 | 30.90 | 32.40 | 29.73 | 32.40 | 43,477 | +2.69(+9.05%) |
Aug 09, 2022 | 32.10 | 32.10 | 29.10 | 29.71 | 34,020 | -2.69(-8.30%) |
Aug 08, 2022 | 30.30 | 32.70 | 30.00 | 32.40 | 60,899 | +1.80(+5.88%) |
Aug 05, 2022 | 30.60 | 31.80 | 30.00 | 30.60 | 18,437 | -1.20(-3.77%) |
Aug 04, 2022 | 30.30 | 32.10 | 29.88 | 31.80 | 30,794 | +1.20(+3.92%) |
Aug 03, 2022 | 29.40 | 30.60 | 29.10 | 30.60 | 28,796 | +1.23(+4.19%) |
Aug 02, 2022 | 28.20 | 30.00 | 28.12 | 29.37 | 41,131 | +1.12(+3.98%) |
Aug 01, 2022 | 29.40 | 30.30 | 27.64 | 28.25 | 31,896 | +0.64(+2.34%) |
Jul 29, 2022 | 28.20 | 28.50 | 27.30 | 27.60 | 24,193 | -0.60(-2.12%) |
Jul 28, 2022 | 28.20 | 29.00 | 27.45 | 28.20 | 22,517 | +0.01(+0.02%) |
Jul 27, 2022 | 27.90 | 29.31 | 27.06 | 28.19 | 29,554 | +0.59(+2.14%) |
Jul 26, 2022 | 29.70 | 29.83 | 27.30 | 27.60 | 45,772 | -1.50(-5.14%) |
Jul 25, 2022 | 29.16 | 30.30 | 28.50 | 29.10 | 39,107 | +0.27(+0.95%) |
Jul 22, 2022 | 30.90 | 31.50 | 28.53 | 28.82 | 51,330 | -2.08(-6.72%) |
Jul 21, 2022 | 33.00 | 33.00 | 30.30 | 30.90 | 92,525 | -2.10(-6.36%) |
Jul 20, 2022 | 32.10 | 35.40 | 31.80 | 33.00 | 202,429 | +0.30(+0.92%) |
Jul 19, 2022 | 33.30 | 35.10 | 32.10 | 32.70 | 77,764 | -0.90(-2.68%) |
Jul 18, 2022 | 37.50 | 37.80 | 33.30 | 33.60 | 166,862 | -3.30(-8.94%) |
Jul 15, 2022 | 38.40 | 39.12 | 33.90 | 36.90 | 109,777 | -3.90(-9.56%) |
Jul 14, 2022 | 29.70 | 43.80 | 29.40 | 40.80 | 463,981 | +10.80(+36.00%) |
Jul 13, 2022 | 30.30 | 30.90 | 30.00 | 30.00 | 2,326 | -0.60(-1.96%) |
Jul 12, 2022 | 30.90 | 31.20 | 30.30 | 30.60 | 2,734 | +0.30(+0.99%) |
Jul 11, 2022 | 32.10 | 32.10 | 30.30 | 30.30 | 4,636 | -2.10(-6.48%) |
Jul 08, 2022 | 30.90 | 32.40 | 30.00 | 32.40 | 12,881 | +1.50(+4.85%) |
Jul 07, 2022 | 29.40 | 30.90 | 29.18 | 30.90 | 6,114 | +1.35(+4.57%) |
Jul 06, 2022 | 29.40 | 31.20 | 29.40 | 29.55 | 13,146 | -1.35(-4.37%) |
Jul 05, 2022 | 28.20 | 31.06 | 28.20 | 30.90 | 5,044 | +1.80(+6.19%) |
Jul 01, 2022 | 28.54 | 29.75 | 28.54 | 29.10 | 3,610 | -0.18(-0.60%) |
Jun 30, 2022 | 28.80 | 29.70 | 28.50 | 29.28 | 7,619 | -0.42(-1.42%) |
Jun 29, 2022 | 30.30 | 30.30 | 29.10 | 29.70 | 6,662 | -0.30(-1.00%) |
Jun 28, 2022 | 31.20 | 32.10 | 30.00 | 30.00 | 6,799 | -0.90(-2.91%) |
Jun 27, 2022 | 31.50 | 32.10 | 30.90 | 30.90 | 5,358 | -1.50(-4.63%) |
Jun 24, 2022 | 33.00 | 33.90 | 31.80 | 32.40 | 9,483 | -0.60(-1.82%) |
Jun 23, 2022 | 30.00 | 33.00 | 30.00 | 33.00 | 18,697 | +3.30(+11.10%) |
Jun 22, 2022 | 29.70 | 30.90 | 29.64 | 29.70 | 7,160 | -1.20(-3.87%) |
Jun 21, 2022 | 30.30 | 31.50 | 29.40 | 30.90 | 8,029 | +1.53(+5.20%) |
Jun 17, 2022 | 29.10 | 31.50 | 29.10 | 29.37 | 8,794 | +0.57(+1.97%) |
Jun 16, 2022 | 30.60 | 30.90 | 28.80 | 28.81 | 14,056 | -2.39(-7.67%) |
Jun 15, 2022 | 30.90 | 31.50 | 29.70 | 31.20 | 7,054 | +1.20(+4.00%) |
Jun 14, 2022 | 30.60 | 30.60 | 28.50 | 30.00 | 10,809 | +0.49(+1.67%) |
Jun 13, 2022 | 31.50 | 32.10 | 27.60 | 29.51 | 21,619 | -3.79(-11.39%) |
Jun 10, 2022 | 33.90 | 34.05 | 32.10 | 33.30 | 8,192 | -0.90(-2.63%) |
Jun 09, 2022 | 36.60 | 36.60 | 33.60 | 34.20 | 8,248 | -1.50(-4.20%) |
Jun 08, 2022 | 37.20 | 39.00 | 34.80 | 35.70 | 20,475 | -2.40(-6.30%) |
Jun 07, 2022 | 31.80 | 38.10 | 31.80 | 38.10 | 22,943 | +6.00(+18.69%) |
Jun 06, 2022 | 34.50 | 34.50 | 32.10 | 32.10 | 14,053 | -2.40(-6.96%) |
Jun 03, 2022 | 34.50 | 35.70 | 33.90 | 34.50 | 7,500 | -0.30(-0.86%) |
Jun 02, 2022 | 32.70 | 35.40 | 32.70 | 34.80 | 8,309 | +1.20(+3.57%) |
Jun 01, 2022 | 34.50 | 34.50 | 32.48 | 33.60 | 9,355 | -0.90(-2.61%) |
May 31, 2022 | 33.30 | 35.70 | 33.00 | 34.50 | 11,178 | +0.30(+0.88%) |
May 27, 2022 | 33.60 | 34.50 | 32.40 | 34.20 | 14,689 | +0.60(+1.79%) |
May 26, 2022 | 33.00 | 34.80 | 32.10 | 33.60 | 16,811 | +0.90(+2.75%) |
May 25, 2022 | 31.20 | 33.60 | 31.20 | 32.70 | 5,672 | +1.50(+4.81%) |
May 24, 2022 | 31.50 | 31.80 | 30.30 | 31.20 | 11,126 | -1.20(-3.70%) |
May 23, 2022 | 36.30 | 36.30 | 32.10 | 32.40 | 14,935 | -3.00(-8.47%) |
May 20, 2022 | 38.40 | 38.40 | 33.60 | 35.40 | 13,785 | -1.50(-4.07%) |
May 19, 2022 | 38.10 | 39.30 | 36.00 | 36.90 | 18,583 | -1.80(-4.65%) |
May 18, 2022 | 36.90 | 40.20 | 36.90 | 38.70 | 17,148 | -0.60(-1.53%) |
May 17, 2022 | 39.00 | 40.80 | 35.70 | 39.30 | 26,006 | +0.30(+0.77%) |
May 16, 2022 | 31.80 | 39.90 | 31.80 | 39.00 | 82,513 | +7.20(+22.64%) |
May 13, 2022 | 31.80 | 34.20 | 30.30 | 31.80 | 55,407 | +0.30(+0.95%) |
May 12, 2022 | 30.00 | 32.70 | 30.00 | 31.50 | 37,721 | +1.50(+5.00%) |
May 11, 2022 | 33.30 | 34.50 | 30.00 | 30.00 | 16,997 | -4.50(-13.04%) |
May 10, 2022 | 35.40 | 35.70 | 33.00 | 34.50 | 15,661 | -0.60(-1.71%) |
May 09, 2022 | 39.30 | 40.41 | 35.10 | 35.10 | 26,711 | -6.90(-16.43%) |
May 06, 2022 | 41.40 | 43.20 | 39.60 | 42.00 | 13,876 | +0.00(+0.00%) |
May 05, 2022 | 42.00 | 43.20 | 40.80 | 42.00 | 23,052 | -1.50(-3.45%) |
May 04, 2022 | 42.60 | 43.80 | 40.80 | 43.50 | 18,151 | -0.30(-0.68%) |
May 03, 2022 | 42.60 | 45.00 | 42.30 | 43.80 | 16,499 | +0.00(+0.00%) |