Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.07 | 15.44 | 14.86 | 15.42 | 426,331 | +0.41(+2.73%) |
Apr 27, 2023 | 14.74 | 15.01 | 14.43 | 15.01 | 468,620 | +0.29(+1.97%) |
Apr 26, 2023 | 14.71 | 14.89 | 14.53 | 14.72 | 506,760 | +0.17(+1.17%) |
Apr 25, 2023 | 15.26 | 15.34 | 14.31 | 14.55 | 618,048 | -0.92(-5.95%) |
Apr 24, 2023 | 15.75 | 15.88 | 15.39 | 15.47 | 1,026,739 | -0.30(-1.90%) |
Apr 21, 2023 | 16.05 | 16.05 | 15.71 | 15.77 | 303,642 | -0.35(-2.17%) |
Apr 20, 2023 | 16.14 | 16.14 | 15.81 | 16.12 | 1,786,809 | -0.24(-1.47%) |
Apr 19, 2023 | 15.97 | 16.36 | 15.78 | 16.36 | 1,665,775 | +0.21(+1.30%) |
Apr 18, 2023 | 16.34 | 16.36 | 15.98 | 16.15 | 336,777 | -0.11(-0.68%) |
Apr 17, 2023 | 16.15 | 16.35 | 16.00 | 16.26 | 408,874 | -0.12(-0.73%) |
Apr 14, 2023 | 16.34 | 16.49 | 16.06 | 16.38 | 293,342 | +0.07(+0.43%) |
Apr 13, 2023 | 15.66 | 16.34 | 15.63 | 16.31 | 430,385 | +0.65(+4.15%) |
Apr 12, 2023 | 16.49 | 16.55 | 15.66 | 15.66 | 487,187 | -0.78(-4.74%) |
Apr 11, 2023 | 17.07 | 17.12 | 16.37 | 16.44 | 457,661 | -0.54(-3.18%) |
Apr 10, 2023 | 16.37 | 17.15 | 16.16 | 16.98 | 924,655 | +0.49(+2.97%) |
Apr 06, 2023 | 17.21 | 17.21 | 16.38 | 16.49 | 581,112 | -0.90(-5.18%) |
Apr 05, 2023 | 16.09 | 17.47 | 15.87 | 17.39 | 1,430,482 | +0.86(+5.20%) |
Apr 04, 2023 | 16.79 | 16.81 | 16.11 | 16.53 | 976,655 | -0.26(-1.55%) |
Apr 03, 2023 | 17.17 | 17.17 | 16.39 | 16.79 | 517,486 | -0.45(-2.61%) |
Mar 31, 2023 | 16.69 | 17.29 | 16.69 | 17.24 | 781,885 | +0.61(+3.67%) |
Mar 30, 2023 | 16.57 | 16.77 | 16.36 | 16.63 | 369,759 | +0.28(+1.71%) |
Mar 29, 2023 | 15.73 | 16.37 | 15.66 | 16.35 | 444,511 | +0.90(+5.83%) |
Mar 28, 2023 | 15.84 | 15.97 | 15.23 | 15.45 | 364,104 | -0.49(-3.07%) |
Mar 27, 2023 | 16.01 | 16.10 | 15.83 | 15.94 | 295,227 | +0.00(+0.00%) |
Mar 24, 2023 | 15.93 | 16.03 | 15.75 | 15.94 | 253,616 | -0.10(-0.62%) |
Mar 23, 2023 | 15.98 | 16.25 | 15.84 | 16.04 | 372,150 | +0.38(+2.43%) |
Mar 22, 2023 | 15.84 | 16.28 | 15.65 | 15.66 | 694,211 | -0.17(-1.07%) |
Mar 21, 2023 | 16.11 | 16.26 | 15.66 | 15.83 | 524,742 | -0.02(-0.13%) |
Mar 20, 2023 | 15.71 | 15.92 | 15.64 | 15.85 | 610,129 | +0.25(+1.60%) |
Mar 17, 2023 | 15.98 | 16.09 | 15.45 | 15.60 | 1,523,178 | -0.32(-2.01%) |
Mar 16, 2023 | 15.69 | 16.09 | 15.63 | 15.92 | 523,591 | +0.03(+0.19%) |
Mar 15, 2023 | 15.52 | 15.89 | 15.36 | 15.89 | 387,877 | -0.11(-0.69%) |
Mar 14, 2023 | 16.04 | 16.36 | 15.59 | 16.00 | 414,961 | +0.47(+3.03%) |
Mar 13, 2023 | 15.01 | 15.71 | 15.01 | 15.53 | 477,950 | -0.09(-0.58%) |
Mar 10, 2023 | 16.39 | 16.39 | 15.34 | 15.62 | 593,152 | -0.67(-4.11%) |
Mar 09, 2023 | 16.37 | 16.80 | 16.28 | 16.29 | 304,018 | -0.01(-0.06%) |
Mar 08, 2023 | 16.08 | 16.42 | 16.04 | 16.30 | 345,409 | +0.31(+1.94%) |
Mar 07, 2023 | 16.46 | 16.56 | 15.93 | 15.99 | 381,325 | -0.48(-2.91%) |
Mar 06, 2023 | 17.05 | 17.08 | 16.35 | 16.47 | 281,195 | -0.58(-3.40%) |
Mar 03, 2023 | 16.78 | 17.09 | 16.58 | 17.05 | 193,350 | +0.28(+1.67%) |
Mar 02, 2023 | 16.58 | 16.86 | 16.32 | 16.77 | 199,911 | -0.08(-0.47%) |
Mar 01, 2023 | 16.86 | 17.29 | 16.70 | 16.85 | 235,011 | +0.15(+0.90%) |
Feb 28, 2023 | 16.51 | 16.96 | 16.50 | 16.70 | 366,017 | +0.04(+0.24%) |
Feb 27, 2023 | 17.18 | 17.25 | 16.64 | 16.66 | 195,776 | -0.25(-1.48%) |
Feb 24, 2023 | 16.66 | 16.98 | 16.42 | 16.91 | 174,910 | -0.24(-1.40%) |
Feb 23, 2023 | 17.05 | 17.23 | 16.65 | 17.15 | 274,332 | +0.57(+3.44%) |
Feb 22, 2023 | 16.64 | 16.92 | 16.42 | 16.58 | 322,253 | -0.08(-0.48%) |
Feb 21, 2023 | 17.07 | 17.27 | 16.63 | 16.66 | 349,852 | -0.76(-4.36%) |
Feb 17, 2023 | 17.78 | 17.78 | 17.31 | 17.42 | 238,043 | -0.34(-1.91%) |
Feb 16, 2023 | 18.00 | 18.14 | 17.37 | 17.76 | 266,647 | -0.61(-3.32%) |
Feb 15, 2023 | 17.95 | 18.39 | 17.92 | 18.37 | 269,323 | +0.24(+1.32%) |
Feb 14, 2023 | 17.58 | 18.28 | 17.39 | 18.13 | 306,757 | +0.40(+2.26%) |
Feb 13, 2023 | 17.58 | 17.83 | 17.45 | 17.73 | 187,214 | +0.20(+1.14%) |
Feb 10, 2023 | 17.61 | 17.97 | 17.20 | 17.53 | 207,458 | -0.29(-1.63%) |
Feb 09, 2023 | 18.29 | 18.46 | 17.71 | 17.82 | 231,446 | -0.17(-0.94%) |
Feb 08, 2023 | 18.23 | 18.43 | 17.89 | 17.99 | 251,017 | -0.31(-1.69%) |
Feb 07, 2023 | 17.79 | 18.41 | 17.58 | 18.30 | 449,740 | +0.51(+2.87%) |
Feb 06, 2023 | 18.16 | 18.35 | 17.73 | 17.79 | 513,138 | -0.76(-4.10%) |
Feb 03, 2023 | 18.32 | 19.05 | 18.26 | 18.55 | 376,529 | -0.22(-1.17%) |
Feb 02, 2023 | 18.10 | 18.85 | 17.99 | 18.77 | 1,151,158 | +0.75(+4.16%) |
Feb 01, 2023 | 17.25 | 18.25 | 17.13 | 18.02 | 470,939 | +0.83(+4.83%) |
Jan 31, 2023 | 16.67 | 17.20 | 16.67 | 17.19 | 577,571 | +0.50(+3.00%) |
Jan 30, 2023 | 16.92 | 17.01 | 16.67 | 16.69 | 321,223 | -0.48(-2.80%) |
Jan 27, 2023 | 17.29 | 17.50 | 17.11 | 17.17 | 203,856 | -0.30(-1.72%) |
Jan 26, 2023 | 17.17 | 17.64 | 16.97 | 17.47 | 472,377 | +0.48(+2.83%) |
Jan 25, 2023 | 16.51 | 17.01 | 16.28 | 16.99 | 344,497 | +0.16(+0.95%) |
Jan 24, 2023 | 17.02 | 17.15 | 16.76 | 16.83 | 844,575 | -0.41(-2.38%) |
Jan 23, 2023 | 16.67 | 17.32 | 16.55 | 17.24 | 989,273 | +0.59(+3.54%) |
Jan 20, 2023 | 16.62 | 16.88 | 16.27 | 16.65 | 554,097 | +0.11(+0.67%) |
Jan 19, 2023 | 16.45 | 16.61 | 15.91 | 16.54 | 5,639,017 | -0.11(-0.66%) |
Jan 18, 2023 | 16.92 | 17.26 | 16.64 | 16.65 | 324,274 | -0.05(-0.30%) |
Jan 17, 2023 | 16.77 | 16.78 | 16.29 | 16.70 | 377,203 | +0.02(+0.12%) |
Jan 13, 2023 | 16.52 | 16.77 | 16.41 | 16.68 | 333,000 | -0.08(-0.48%) |
Jan 12, 2023 | 16.75 | 16.80 | 16.23 | 16.76 | 408,984 | +0.20(+1.21%) |
Jan 11, 2023 | 16.53 | 16.68 | 16.23 | 16.56 | 495,924 | +0.00(+0.00%) |
Jan 10, 2023 | 15.95 | 16.56 | 15.95 | 16.56 | 445,648 | +0.58(+3.63%) |
Jan 09, 2023 | 16.00 | 16.36 | 15.70 | 15.98 | 731,668 | +0.36(+2.30%) |
Jan 06, 2023 | 14.66 | 15.97 | 14.17 | 15.62 | 1,026,289 | +1.14(+7.87%) |
Jan 05, 2023 | 15.48 | 15.64 | 14.21 | 14.48 | 1,078,297 | -1.27(-8.06%) |
Jan 04, 2023 | 16.87 | 17.09 | 15.57 | 15.75 | 1,791,610 | +0.63(+4.17%) |
Jan 03, 2023 | 15.04 | 15.56 | 14.94 | 15.12 | 1,147,423 | +0.24(+1.61%) |
Dec 30, 2022 | 14.86 | 15.09 | 14.76 | 14.88 | 751,474 | -0.23(-1.52%) |
Dec 29, 2022 | 14.87 | 15.30 | 14.87 | 15.11 | 739,906 | +0.42(+2.86%) |
Dec 28, 2022 | 14.83 | 15.07 | 14.62 | 14.69 | 530,605 | -0.24(-1.61%) |
Dec 27, 2022 | 15.25 | 15.43 | 14.90 | 14.93 | 373,133 | -0.35(-2.29%) |
Dec 23, 2022 | 15.69 | 15.88 | 15.14 | 15.28 | 423,813 | -0.51(-3.23%) |
Dec 22, 2022 | 16.00 | 16.07 | 15.37 | 15.79 | 474,340 | -0.51(-3.13%) |
Dec 21, 2022 | 16.39 | 16.65 | 16.21 | 16.30 | 268,417 | +0.10(+0.62%) |
Dec 20, 2022 | 15.76 | 16.21 | 15.68 | 16.20 | 305,651 | +0.30(+1.89%) |
Dec 19, 2022 | 16.50 | 16.56 | 15.62 | 15.90 | 452,159 | -0.53(-3.23%) |
Dec 16, 2022 | 16.01 | 16.43 | 15.98 | 16.43 | 2,348,676 | +0.14(+0.86%) |
Dec 15, 2022 | 16.56 | 16.72 | 16.24 | 16.29 | 487,882 | -0.61(-3.61%) |
Dec 14, 2022 | 17.04 | 17.38 | 16.80 | 16.90 | 469,914 | -0.17(-1.00%) |
Dec 13, 2022 | 17.50 | 17.80 | 17.04 | 17.07 | 454,283 | +0.10(+0.59%) |
Dec 12, 2022 | 16.35 | 17.00 | 16.34 | 16.97 | 789,627 | +0.56(+3.41%) |
Dec 09, 2022 | 16.57 | 16.84 | 16.23 | 16.41 | 273,675 | -0.24(-1.44%) |
Dec 08, 2022 | 16.04 | 16.85 | 15.97 | 16.65 | 474,053 | +0.80(+5.05%) |
Dec 07, 2022 | 15.90 | 16.42 | 15.82 | 15.85 | 512,471 | -0.15(-0.94%) |
Dec 06, 2022 | 16.54 | 16.66 | 15.92 | 16.00 | 417,755 | -0.60(-3.61%) |
Dec 05, 2022 | 16.74 | 16.92 | 16.50 | 16.60 | 347,919 | -0.22(-1.31%) |
Dec 02, 2022 | 16.65 | 17.00 | 16.50 | 16.82 | 358,799 | -0.36(-2.10%) |
Dec 01, 2022 | 17.01 | 17.27 | 16.84 | 17.18 | 311,687 | +0.27(+1.60%) |
Nov 30, 2022 | 16.10 | 16.97 | 15.93 | 16.91 | 640,296 | +0.74(+4.58%) |
Nov 29, 2022 | 16.38 | 16.61 | 16.00 | 16.17 | 489,648 | -0.22(-1.34%) |
Nov 28, 2022 | 16.90 | 16.95 | 16.34 | 16.39 | 226,231 | -0.77(-4.49%) |
Nov 25, 2022 | 17.14 | 17.26 | 16.88 | 17.16 | 146,322 | +0.02(+0.12%) |
Nov 23, 2022 | 16.86 | 17.25 | 16.86 | 17.14 | 181,651 | +0.25(+1.48%) |
Nov 22, 2022 | 16.66 | 16.95 | 16.49 | 16.89 | 232,057 | +0.35(+2.12%) |
Nov 21, 2022 | 16.64 | 16.91 | 16.30 | 16.54 | 270,924 | -0.38(-2.25%) |
Nov 18, 2022 | 17.37 | 17.41 | 16.83 | 16.92 | 267,726 | -0.05(-0.29%) |
Nov 17, 2022 | 16.30 | 16.98 | 16.30 | 16.97 | 234,616 | +0.26(+1.56%) |
Nov 16, 2022 | 17.00 | 17.09 | 16.50 | 16.71 | 352,999 | -0.71(-4.08%) |
Nov 15, 2022 | 17.00 | 17.61 | 16.99 | 17.42 | 639,562 | +0.79(+4.75%) |
Nov 14, 2022 | 16.62 | 16.87 | 16.26 | 16.63 | 324,613 | +0.01(+0.06%) |
Nov 11, 2022 | 16.09 | 16.72 | 15.95 | 16.62 | 448,913 | +0.62(+3.88%) |
Nov 10, 2022 | 15.21 | 16.02 | 15.21 | 16.00 | 477,387 | +1.46(+10.04%) |
Nov 09, 2022 | 14.84 | 15.00 | 14.44 | 14.54 | 442,375 | -0.56(-3.71%) |
Nov 08, 2022 | 15.25 | 15.36 | 14.89 | 15.10 | 419,727 | +0.05(+0.33%) |
Nov 07, 2022 | 14.67 | 15.06 | 14.64 | 15.05 | 382,540 | +0.51(+3.51%) |
Nov 04, 2022 | 14.49 | 14.73 | 14.19 | 14.54 | 430,183 | +0.62(+4.45%) |
Nov 03, 2022 | 13.60 | 14.22 | 13.44 | 13.92 | 457,784 | +0.06(+0.43%) |
Nov 02, 2022 | 14.13 | 13.85 | 13.86 | 626,437 | -0.25(-1.77%) | |
Nov 01, 2022 | 13.76 | 14.14 | 13.60 | 14.11 | 581,865 | +0.58(+4.29%) |
Oct 31, 2022 | 13.72 | 13.72 | 13.40 | 13.53 | 518,493 | -0.22(-1.60%) |
Oct 28, 2022 | 13.59 | 13.85 | 13.28 | 13.75 | 402,697 | +0.25(+1.85%) |
Oct 27, 2022 | 13.94 | 14.01 | 13.43 | 13.50 | 449,488 | -0.28(-2.03%) |
Oct 26, 2022 | 13.53 | 14.05 | 13.34 | 13.78 | 567,698 | +0.20(+1.47%) |
Oct 25, 2022 | 13.08 | 13.77 | 13.08 | 13.58 | 641,203 | +0.42(+3.19%) |
Oct 24, 2022 | 13.49 | 13.49 | 13.08 | 13.16 | 749,443 | -0.33(-2.45%) |
Oct 21, 2022 | 12.68 | 13.53 | 12.58 | 13.49 | 988,343 | +0.86(+6.81%) |
Oct 20, 2022 | 13.10 | 13.11 | 12.47 | 12.63 | 811,456 | -0.37(-2.85%) |
Oct 19, 2022 | 13.03 | 13.24 | 12.83 | 13.00 | 594,405 | -0.17(-1.29%) |
Oct 18, 2022 | 13.48 | 13.68 | 12.94 | 13.17 | 992,792 | +0.11(+0.84%) |
Oct 17, 2022 | 12.97 | 13.23 | 12.97 | 13.06 | 1,114,394 | +0.18(+1.40%) |
Oct 14, 2022 | 13.57 | 13.57 | 12.85 | 12.88 | 414,036 | -0.46(-3.45%) |
Oct 13, 2022 | 12.32 | 13.43 | 12.04 | 13.34 | 829,694 | +0.63(+4.96%) |
Oct 12, 2022 | 13.26 | 13.29 | 12.67 | 12.71 | 705,250 | -0.61(-4.58%) |
Oct 11, 2022 | 13.10 | 13.44 | 12.92 | 13.32 | 1,274,139 | +0.02(+0.15%) |
Oct 10, 2022 | 14.24 | 14.24 | 13.13 | 13.30 | 888,589 | -0.89(-6.27%) |
Oct 07, 2022 | 14.11 | 14.48 | 13.84 | 14.19 | 1,340,306 | -0.31(-2.14%) |
Oct 06, 2022 | 15.84 | 16.52 | 14.45 | 14.50 | 1,456,088 | -1.30(-8.23%) |
Oct 05, 2022 | 15.68 | 16.36 | 15.00 | 15.80 | 1,434,171 | -1.21(-7.11%) |
Oct 04, 2022 | 16.49 | 17.01 | 16.49 | 17.01 | 828,146 | +1.03(+6.45%) |
Oct 03, 2022 | 16.11 | 16.74 | 15.85 | 15.98 | 917,808 | +0.11(+0.69%) |
Sep 30, 2022 | 16.27 | 16.54 | 15.86 | 15.87 | 564,475 | -0.60(-3.64%) |
Sep 29, 2022 | 16.57 | 16.61 | 16.09 | 16.47 | 285,901 | -0.45(-2.66%) |
Sep 28, 2022 | 16.12 | 17.05 | 16.23 | 16.92 | 383,970 | +0.67(+4.12%) |
Sep 27, 2022 | 16.19 | 16.54 | 15.99 | 16.25 | 356,845 | +0.23(+1.44%) |
Sep 26, 2022 | 16.08 | 16.51 | 16.00 | 16.02 | 317,556 | -0.25(-1.54%) |
Sep 23, 2022 | 16.47 | 16.53 | 15.91 | 16.27 | 334,225 | -0.51(-3.04%) |
Sep 22, 2022 | 17.14 | 17.16 | 16.55 | 16.78 | 355,885 | -0.44(-2.56%) |
Sep 21, 2022 | 17.38 | 17.80 | 17.16 | 17.22 | 1,424,562 | -0.06(-0.35%) |
Sep 20, 2022 | 17.21 | 17.33 | 17.04 | 17.28 | 218,757 | -0.19(-1.09%) |
Sep 19, 2022 | 17.38 | 17.52 | 17.20 | 17.47 | 461,104 | +0.02(+0.11%) |
Sep 16, 2022 | 17.65 | 17.70 | 17.18 | 17.45 | 962,132 | -0.34(-1.91%) |
Sep 15, 2022 | 17.87 | 18.22 | 17.69 | 17.79 | 295,558 | -0.25(-1.39%) |
Sep 14, 2022 | 17.78 | 18.26 | 17.55 | 18.04 | 350,953 | +0.43(+2.44%) |
Sep 13, 2022 | 17.94 | 18.14 | 17.52 | 17.61 | 357,123 | -0.95(-5.12%) |
Sep 12, 2022 | 18.25 | 18.57 | 18.19 | 18.56 | 297,696 | +0.44(+2.43%) |
Sep 09, 2022 | 17.88 | 18.34 | 17.83 | 18.12 | 292,143 | +0.45(+2.55%) |
Sep 08, 2022 | 17.53 | 17.75 | 17.12 | 17.67 | 295,421 | +0.13(+0.74%) |
Sep 07, 2022 | 17.40 | 17.64 | 17.01 | 17.54 | 326,482 | +0.13(+0.75%) |
Sep 06, 2022 | 17.22 | 17.69 | 17.22 | 17.41 | 362,884 | +0.09(+0.52%) |
Sep 02, 2022 | 17.87 | 18.00 | 17.17 | 17.32 | 307,268 | -0.25(-1.42%) |
Sep 01, 2022 | 18.00 | 18.03 | 17.22 | 17.57 | 779,566 | -0.78(-4.25%) |
Aug 31, 2022 | 18.85 | 19.00 | 18.25 | 18.35 | 541,466 | -0.46(-2.45%) |
Aug 30, 2022 | 19.00 | 19.26 | 18.56 | 18.81 | 602,440 | -0.01(-0.05%) |
Aug 29, 2022 | 19.02 | 19.42 | 18.80 | 18.82 | 278,677 | -0.46(-2.39%) |
Aug 26, 2022 | 20.18 | 20.18 | 19.24 | 19.28 | 332,643 | -0.94(-4.65%) |
Aug 25, 2022 | 19.33 | 20.32 | 19.33 | 20.22 | 357,661 | +0.88(+4.55%) |
Aug 24, 2022 | 19.28 | 19.54 | 19.16 | 19.34 | 207,416 | +0.01(+0.05%) |
Aug 23, 2022 | 19.35 | 19.84 | 19.33 | 19.33 | 312,950 | +0.13(+0.68%) |
Aug 22, 2022 | 19.97 | 19.97 | 19.11 | 19.20 | 330,020 | -1.06(-5.23%) |
Aug 19, 2022 | 20.17 | 20.33 | 19.96 | 20.26 | 298,554 | -0.26(-1.27%) |
Aug 18, 2022 | 19.96 | 20.73 | 19.93 | 20.52 | 334,238 | +0.53(+2.65%) |
Aug 17, 2022 | 20.11 | 20.14 | 19.69 | 19.99 | 342,296 | -0.47(-2.30%) |
Aug 16, 2022 | 20.31 | 20.62 | 20.17 | 20.46 | 317,145 | -0.04(-0.20%) |
Aug 15, 2022 | 20.58 | 20.88 | 20.08 | 20.50 | 366,809 | -0.09(-0.44%) |
Aug 12, 2022 | 19.46 | 20.59 | 19.27 | 20.59 | 680,005 | +1.41(+7.35%) |
Aug 11, 2022 | 19.00 | 19.52 | 18.99 | 19.18 | 286,308 | +0.30(+1.59%) |
Aug 10, 2022 | 19.18 | 19.39 | 18.87 | 18.88 | 915,150 | +0.27(+1.45%) |
Aug 09, 2022 | 19.00 | 19.00 | 18.18 | 18.61 | 482,742 | -0.76(-3.92%) |
Aug 08, 2022 | 19.59 | 19.72 | 19.05 | 19.37 | 379,510 | -0.23(-1.17%) |
Aug 05, 2022 | 19.62 | 19.85 | 19.53 | 19.60 | 293,168 | -0.38(-1.90%) |
Aug 04, 2022 | 19.90 | 20.08 | 19.71 | 19.98 | 233,169 | +0.02(+0.10%) |
Aug 03, 2022 | 19.24 | 20.05 | 19.24 | 19.96 | 427,437 | +0.77(+4.01%) |
Aug 02, 2022 | 19.25 | 19.70 | 19.18 | 19.19 | 344,401 | -0.32(-1.64%) |
Aug 01, 2022 | 19.59 | 19.89 | 19.38 | 19.51 | 491,733 | -0.11(-0.56%) |
Jul 29, 2022 | 19.80 | 19.84 | 19.29 | 19.62 | 788,994 | +0.67(+3.54%) |
Jul 28, 2022 | 18.84 | 18.96 | 18.37 | 18.95 | 427,347 | +0.24(+1.28%) |
Jul 27, 2022 | 18.23 | 18.84 | 17.99 | 18.71 | 577,507 | +0.81(+4.53%) |
Jul 26, 2022 | 18.01 | 18.33 | 17.77 | 17.90 | 309,331 | -0.21(-1.16%) |
Jul 25, 2022 | 18.32 | 18.32 | 17.70 | 18.11 | 1,032,682 | -0.22(-1.20%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.07 | 18.33 | 397,290 | -0.54(-2.86%) |
Jul 21, 2022 | 18.74 | 18.87 | 18.40 | 18.87 | 2,828,977 | +0.07(+0.37%) |
Jul 20, 2022 | 18.30 | 18.98 | 18.24 | 18.80 | 595,045 | +0.40(+2.17%) |
Jul 19, 2022 | 17.85 | 18.56 | 17.75 | 18.40 | 727,433 | +0.91(+5.20%) |
Jul 18, 2022 | 18.00 | 18.22 | 17.39 | 17.49 | 568,874 | -0.23(-1.30%) |
Jul 15, 2022 | 17.52 | 17.80 | 17.04 | 17.72 | 635,367 | +0.61(+3.57%) |
Jul 14, 2022 | 16.80 | 17.24 | 16.75 | 17.11 | 563,794 | +0.11(+0.65%) |
Jul 13, 2022 | 16.50 | 17.10 | 16.50 | 17.00 | 558,782 | +0.17(+1.01%) |
Jul 12, 2022 | 16.74 | 17.27 | 16.74 | 16.83 | 518,046 | +0.06(+0.36%) |
Jul 11, 2022 | 16.93 | 17.12 | 16.68 | 16.77 | 579,047 | -0.55(-3.18%) |
Jul 08, 2022 | 17.23 | 17.64 | 16.98 | 17.32 | 1,261,660 | -0.09(-0.52%) |
Jul 07, 2022 | 16.37 | 17.44 | 16.37 | 17.41 | 856,292 | +1.26(+7.80%) |
Jul 06, 2022 | 16.80 | 17.27 | 16.09 | 16.15 | 993,981 | -0.70(-4.15%) |
Jul 05, 2022 | 15.52 | 17.14 | 15.50 | 16.85 | 1,689,726 | +0.64(+3.95%) |
Jul 01, 2022 | 16.37 | 16.76 | 15.88 | 16.21 | 1,412,159 | -0.16(-0.98%) |
Jun 30, 2022 | 17.60 | 17.70 | 15.10 | 16.37 | 4,520,578 | -3.91(-19.28%) |
Jun 29, 2022 | 20.02 | 20.45 | 19.84 | 20.28 | 892,158 | -0.18(-0.88%) |
Jun 28, 2022 | 21.26 | 21.56 | 20.43 | 20.46 | 633,048 | -0.78(-3.67%) |
Jun 27, 2022 | 21.43 | 21.59 | 21.09 | 21.24 | 579,289 | +0.10(+0.47%) |
Jun 24, 2022 | 20.23 | 21.14 | 20.23 | 21.14 | 989,752 | +1.13(+5.65%) |
Jun 23, 2022 | 20.11 | 20.46 | 19.70 | 20.01 | 633,988 | -0.07(-0.35%) |
Jun 22, 2022 | 19.66 | 20.25 | 19.66 | 20.08 | 433,308 | +0.03(+0.15%) |
Jun 21, 2022 | 20.22 | 20.61 | 19.93 | 20.05 | 561,142 | +0.27(+1.37%) |
Jun 17, 2022 | 19.71 | 20.03 | 19.34 | 19.78 | 1,340,886 | +0.28(+1.44%) |
Jun 16, 2022 | 20.48 | 20.60 | 19.46 | 19.50 | 937,150 | -1.57(-7.45%) |
Jun 15, 2022 | 20.78 | 21.36 | 20.59 | 21.07 | 661,688 | +0.57(+2.78%) |
Jun 14, 2022 | 21.30 | 21.44 | 20.40 | 20.50 | 781,264 | -0.56(-2.66%) |
Jun 13, 2022 | 21.67 | 22.31 | 20.81 | 21.06 | 783,732 | -1.61(-7.10%) |
Jun 10, 2022 | 23.29 | 23.65 | 22.38 | 22.67 | 520,733 | -1.08(-4.55%) |
Jun 09, 2022 | 24.10 | 24.35 | 23.68 | 23.75 | 498,323 | -0.52(-2.14%) |
Jun 08, 2022 | 24.95 | 24.97 | 24.05 | 24.27 | 704,563 | -0.68(-2.73%) |
Jun 07, 2022 | 24.08 | 24.97 | 24.08 | 24.95 | 380,253 | +0.78(+3.23%) |
Jun 06, 2022 | 24.48 | 24.68 | 23.93 | 24.17 | 531,166 | -0.03(-0.12%) |
Jun 03, 2022 | 25.09 | 25.09 | 24.18 | 24.20 | 354,700 | -1.16(-4.57%) |
Jun 02, 2022 | 24.75 | 25.40 | 24.59 | 25.36 | 408,188 | +0.68(+2.76%) |
Jun 01, 2022 | 24.68 | 25.00 | 24.25 | 24.68 | 354,819 | +0.03(+0.12%) |
May 31, 2022 | 24.93 | 24.97 | 23.72 | 24.65 | 638,671 | -0.25(-1.00%) |
May 27, 2022 | 24.44 | 25.02 | 24.44 | 24.90 | 409,456 | +0.86(+3.58%) |
May 26, 2022 | 23.12 | 24.48 | 22.97 | 24.04 | 398,689 | +0.84(+3.62%) |
May 25, 2022 | 22.52 | 23.59 | 22.52 | 23.20 | 262,337 | +0.42(+1.84%) |
May 24, 2022 | 23.03 | 23.25 | 22.36 | 22.78 | 400,970 | -0.51(-2.19%) |
May 23, 2022 | 23.40 | 23.45 | 22.83 | 23.29 | 375,982 | -0.01(-0.04%) |
May 20, 2022 | 23.80 | 24.00 | 22.40 | 23.30 | 420,332 | -0.05(-0.21%) |
May 19, 2022 | 23.07 | 23.83 | 23.07 | 23.35 | 432,139 | +0.20(+0.86%) |
May 18, 2022 | 23.40 | 24.14 | 22.82 | 23.15 | 468,188 | -0.67(-2.81%) |
May 17, 2022 | 23.22 | 24.09 | 23.09 | 23.82 | 382,507 | +1.17(+5.17%) |
May 16, 2022 | 22.81 | 23.05 | 22.58 | 22.65 | 310,570 | -0.38(-1.65%) |
May 13, 2022 | 22.12 | 23.35 | 22.12 | 23.03 | 692,940 | +1.35(+6.23%) |
May 12, 2022 | 21.50 | 21.83 | 21.06 | 21.68 | 578,604 | +0.09(+0.42%) |
May 11, 2022 | 22.15 | 22.69 | 21.54 | 21.59 | 489,324 | -0.64(-2.88%) |
May 10, 2022 | 22.37 | 22.66 | 21.82 | 22.23 | 520,976 | +0.33(+1.51%) |
May 09, 2022 | 22.82 | 23.01 | 21.71 | 21.90 | 482,260 | -1.36(-5.85%) |
May 06, 2022 | 23.63 | 23.75 | 22.57 | 23.26 | 585,697 | -0.54(-2.27%) |
May 05, 2022 | 23.39 | 24.00 | 23.24 | 23.80 | 505,888 | -0.08(-0.34%) |
May 04, 2022 | 23.10 | 24.04 | 22.79 | 23.88 | 545,811 | +0.92(+4.01%) |
May 03, 2022 | 22.90 | 23.18 | 22.62 | 22.96 | 520,325 | +0.01(+0.04%) |