Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.88 | 17.47 | 16.76 | 17.04 | 48,857 | +0.12(+0.71%) |
Apr 27, 2023 | 17.26 | 17.61 | 16.79 | 16.92 | 47,647 | -0.19(-1.11%) |
Apr 26, 2023 | 16.53 | 17.28 | 16.42 | 17.11 | 78,862 | +0.58(+3.51%) |
Apr 25, 2023 | 16.31 | 16.96 | 16.13 | 16.53 | 78,023 | +0.02(+0.12%) |
Apr 24, 2023 | 16.98 | 17.08 | 16.35 | 16.51 | 73,829 | -0.53(-3.11%) |
Apr 21, 2023 | 17.16 | 17.64 | 16.80 | 17.04 | 44,491 | -0.14(-0.81%) |
Apr 20, 2023 | 17.34 | 17.61 | 17.00 | 17.18 | 43,113 | -0.39(-2.22%) |
Apr 19, 2023 | 17.38 | 17.68 | 17.00 | 17.57 | 59,497 | -0.11(-0.62%) |
Apr 18, 2023 | 17.87 | 18.34 | 17.25 | 17.68 | 75,401 | -0.06(-0.34%) |
Apr 17, 2023 | 17.72 | 18.13 | 17.51 | 17.74 | 68,389 | +0.05(+0.28%) |
Apr 14, 2023 | 18.13 | 18.41 | 17.52 | 17.69 | 79,393 | -0.59(-3.23%) |
Apr 13, 2023 | 17.72 | 18.49 | 17.53 | 18.28 | 108,766 | +0.75(+4.28%) |
Apr 12, 2023 | 18.63 | 18.63 | 17.39 | 17.53 | 118,569 | -0.93(-5.04%) |
Apr 11, 2023 | 18.76 | 18.84 | 18.24 | 18.46 | 80,954 | -0.21(-1.12%) |
Apr 10, 2023 | 18.69 | 18.85 | 17.83 | 18.67 | 69,721 | -0.09(-0.48%) |
Apr 06, 2023 | 18.98 | 19.19 | 18.67 | 18.76 | 68,542 | -0.15(-0.79%) |
Apr 05, 2023 | 19.60 | 20.18 | 18.82 | 18.91 | 74,876 | -0.98(-4.93%) |
Apr 04, 2023 | 19.88 | 20.11 | 19.62 | 19.89 | 38,364 | -0.49(-2.40%) |
Apr 03, 2023 | 19.40 | 20.57 | 19.40 | 20.38 | 63,391 | +0.73(+3.72%) |
Mar 31, 2023 | 19.16 | 19.89 | 19.06 | 19.65 | 67,600 | +0.62(+3.26%) |
Mar 30, 2023 | 19.31 | 19.88 | 18.90 | 19.03 | 36,579 | -0.20(-1.04%) |
Mar 29, 2023 | 19.07 | 19.39 | 18.54 | 19.23 | 45,388 | +0.42(+2.23%) |
Mar 28, 2023 | 19.03 | 19.09 | 18.69 | 18.81 | 23,168 | -0.34(-1.78%) |
Mar 27, 2023 | 18.80 | 19.32 | 18.36 | 19.15 | 42,919 | +0.66(+3.57%) |
Mar 24, 2023 | 18.80 | 19.05 | 18.08 | 18.49 | 35,280 | -0.57(-2.99%) |
Mar 23, 2023 | 18.54 | 19.21 | 18.54 | 19.06 | 71,333 | +0.68(+3.70%) |
Mar 22, 2023 | 18.25 | 19.74 | 18.11 | 18.38 | 81,505 | +0.10(+0.55%) |
Mar 21, 2023 | 17.80 | 18.35 | 17.11 | 18.28 | 74,662 | +0.83(+4.76%) |
Mar 20, 2023 | 17.61 | 17.82 | 16.86 | 17.45 | 84,447 | -0.09(-0.51%) |
Mar 17, 2023 | 18.13 | 18.32 | 17.26 | 17.54 | 128,228 | -0.88(-4.78%) |
Mar 16, 2023 | 18.62 | 18.88 | 17.85 | 18.42 | 121,988 | -0.36(-1.92%) |
Mar 15, 2023 | 18.25 | 19.38 | 18.20 | 18.78 | 88,349 | +0.00(+0.00%) |
Mar 14, 2023 | 19.68 | 19.68 | 18.56 | 18.78 | 58,453 | -0.25(-1.31%) |
Mar 13, 2023 | 19.40 | 20.10 | 18.87 | 19.03 | 74,650 | -0.91(-4.56%) |
Mar 10, 2023 | 20.83 | 20.83 | 19.65 | 19.94 | 88,477 | -1.04(-4.96%) |
Mar 09, 2023 | 21.19 | 21.70 | 20.93 | 20.98 | 67,149 | -0.39(-1.82%) |
Mar 08, 2023 | 21.15 | 21.45 | 20.15 | 21.37 | 74,107 | +0.29(+1.38%) |
Mar 07, 2023 | 21.11 | 21.89 | 21.00 | 21.08 | 55,022 | -0.04(-0.19%) |
Mar 06, 2023 | 21.02 | 21.55 | 20.55 | 21.12 | 74,196 | +0.07(+0.33%) |
Mar 03, 2023 | 19.54 | 21.50 | 19.54 | 21.05 | 91,762 | +1.58(+8.12%) |
Mar 02, 2023 | 19.40 | 19.84 | 16.98 | 19.47 | 160,355 | -0.52(-2.60%) |
Mar 01, 2023 | 20.18 | 20.18 | 19.42 | 19.99 | 115,850 | -0.40(-1.96%) |
Feb 28, 2023 | 19.74 | 20.82 | 19.59 | 20.39 | 61,319 | +0.55(+2.77%) |
Feb 27, 2023 | 19.45 | 20.09 | 18.91 | 19.84 | 98,065 | +0.51(+2.64%) |
Feb 24, 2023 | 20.30 | 20.30 | 19.26 | 19.33 | 73,295 | -1.53(-7.33%) |
Feb 23, 2023 | 20.83 | 21.03 | 20.44 | 20.86 | 71,314 | +0.41(+2.00%) |
Feb 22, 2023 | 21.02 | 21.75 | 20.33 | 20.45 | 203,752 | -0.71(-3.36%) |
Feb 21, 2023 | 22.02 | 22.49 | 21.07 | 21.16 | 105,037 | -1.40(-6.21%) |
Feb 17, 2023 | 22.14 | 22.94 | 21.65 | 22.56 | 125,237 | +0.44(+1.99%) |
Feb 16, 2023 | 21.79 | 23.00 | 21.70 | 22.12 | 59,342 | -0.25(-1.12%) |
Feb 15, 2023 | 21.11 | 22.46 | 20.98 | 22.37 | 29,775 | +1.14(+5.37%) |
Feb 14, 2023 | 20.77 | 21.56 | 20.50 | 21.23 | 33,359 | +0.36(+1.72%) |
Feb 13, 2023 | 20.35 | 20.95 | 20.15 | 20.87 | 44,889 | +0.66(+3.27%) |
Feb 10, 2023 | 20.19 | 20.40 | 19.75 | 20.21 | 43,580 | -0.06(-0.30%) |
Feb 09, 2023 | 21.44 | 21.60 | 20.13 | 20.27 | 73,872 | -0.79(-3.75%) |
Feb 08, 2023 | 20.80 | 21.53 | 20.79 | 21.06 | 39,126 | +0.05(+0.24%) |
Feb 07, 2023 | 20.63 | 21.19 | 20.39 | 21.01 | 92,757 | +0.29(+1.40%) |
Feb 06, 2023 | 21.20 | 21.24 | 20.65 | 20.72 | 61,165 | -0.90(-4.16%) |
Feb 03, 2023 | 21.56 | 22.45 | 21.35 | 21.62 | 56,559 | -0.38(-1.73%) |
Feb 02, 2023 | 21.26 | 22.48 | 21.22 | 22.00 | 115,431 | +1.26(+6.08%) |
Feb 01, 2023 | 20.22 | 21.11 | 19.86 | 20.74 | 100,671 | +0.76(+3.80%) |
Jan 31, 2023 | 20.00 | 20.61 | 19.90 | 19.98 | 171,271 | +0.03(+0.15%) |
Jan 30, 2023 | 20.93 | 21.51 | 19.95 | 19.95 | 77,245 | -1.42(-6.64%) |
Jan 27, 2023 | 21.34 | 21.56 | 20.91 | 21.37 | 46,979 | +0.02(+0.09%) |
Jan 26, 2023 | 22.10 | 22.10 | 21.26 | 21.35 | 60,521 | -0.45(-2.06%) |
Jan 25, 2023 | 21.01 | 21.84 | 20.09 | 21.80 | 47,856 | +0.37(+1.73%) |
Jan 24, 2023 | 21.35 | 21.75 | 20.85 | 21.43 | 65,566 | -0.17(-0.79%) |
Jan 23, 2023 | 21.41 | 21.81 | 21.18 | 21.60 | 36,222 | +0.32(+1.50%) |
Jan 20, 2023 | 21.22 | 21.44 | 20.85 | 21.28 | 59,376 | +0.43(+2.06%) |
Jan 19, 2023 | 20.82 | 21.55 | 20.52 | 20.85 | 46,346 | -0.36(-1.70%) |
Jan 18, 2023 | 22.24 | 22.90 | 20.81 | 21.21 | 54,981 | -0.66(-3.02%) |
Jan 17, 2023 | 20.98 | 21.92 | 20.47 | 21.87 | 49,088 | +1.06(+5.09%) |
Jan 13, 2023 | 20.43 | 21.20 | 19.93 | 20.81 | 40,810 | +0.17(+0.82%) |
Jan 12, 2023 | 20.14 | 20.91 | 18.90 | 20.64 | 78,574 | +0.57(+2.84%) |
Jan 11, 2023 | 19.71 | 20.27 | 19.71 | 20.07 | 40,524 | +0.33(+1.67%) |
Jan 10, 2023 | 19.30 | 19.94 | 18.91 | 19.74 | 36,834 | +0.35(+1.81%) |
Jan 09, 2023 | 18.26 | 19.79 | 18.26 | 19.39 | 73,224 | +1.23(+6.77%) |
Jan 06, 2023 | 18.10 | 18.33 | 17.44 | 18.16 | 46,301 | +0.11(+0.61%) |
Jan 05, 2023 | 18.84 | 18.86 | 17.97 | 18.05 | 27,780 | -1.03(-5.40%) |
Jan 04, 2023 | 18.61 | 19.13 | 18.30 | 19.08 | 36,299 | +0.65(+3.53%) |
Jan 03, 2023 | 18.93 | 19.34 | 17.97 | 18.43 | 40,145 | -0.06(-0.32%) |
Dec 30, 2022 | 17.92 | 18.67 | 17.92 | 18.49 | 54,100 | +0.22(+1.20%) |
Dec 29, 2022 | 18.18 | 18.45 | 17.58 | 18.27 | 45,119 | +0.52(+2.93%) |
Dec 28, 2022 | 17.84 | 17.94 | 17.43 | 17.75 | 58,680 | -0.23(-1.28%) |
Dec 27, 2022 | 18.70 | 18.90 | 17.88 | 17.98 | 41,474 | -0.88(-4.67%) |
Dec 23, 2022 | 18.40 | 19.02 | 18.21 | 18.86 | 46,473 | +0.25(+1.34%) |
Dec 22, 2022 | 18.93 | 19.64 | 18.16 | 18.61 | 71,664 | -0.43(-2.26%) |
Dec 21, 2022 | 18.54 | 19.61 | 18.36 | 19.04 | 57,907 | +0.55(+2.97%) |
Dec 20, 2022 | 18.81 | 19.10 | 18.01 | 18.49 | 71,118 | -0.32(-1.70%) |
Dec 19, 2022 | 19.88 | 19.88 | 18.58 | 18.81 | 96,326 | -1.05(-5.29%) |
Dec 16, 2022 | 20.09 | 20.40 | 19.80 | 19.86 | 147,577 | -0.73(-3.55%) |
Dec 15, 2022 | 20.92 | 21.41 | 20.40 | 20.59 | 72,086 | -0.88(-4.10%) |
Dec 14, 2022 | 21.75 | 22.05 | 21.10 | 21.47 | 51,880 | -0.36(-1.65%) |
Dec 13, 2022 | 23.58 | 23.58 | 21.77 | 21.83 | 73,100 | -0.33(-1.49%) |
Dec 12, 2022 | 21.56 | 22.57 | 21.56 | 22.16 | 33,056 | +0.42(+1.93%) |
Dec 09, 2022 | 22.19 | 22.45 | 21.65 | 21.74 | 45,602 | -0.45(-2.03%) |
Dec 08, 2022 | 21.45 | 22.68 | 21.18 | 22.19 | 63,674 | +0.69(+3.21%) |
Dec 07, 2022 | 22.00 | 23.29 | 21.41 | 21.50 | 101,312 | -0.56(-2.54%) |
Dec 06, 2022 | 23.07 | 23.15 | 21.79 | 22.06 | 61,290 | -1.07(-4.63%) |
Dec 05, 2022 | 22.89 | 25.33 | 22.88 | 23.13 | 220,285 | -0.06(-0.26%) |
Dec 02, 2022 | 21.30 | 23.30 | 21.15 | 23.19 | 137,829 | +1.51(+6.96%) |
Dec 01, 2022 | 22.77 | 23.40 | 21.15 | 21.68 | 110,829 | -0.60(-2.69%) |
Nov 30, 2022 | 21.74 | 22.32 | 21.28 | 22.28 | 224,424 | +0.78(+3.63%) |
Nov 29, 2022 | 21.65 | 21.77 | 21.19 | 21.50 | 72,489 | -0.02(-0.09%) |
Nov 28, 2022 | 21.62 | 22.01 | 21.22 | 21.52 | 47,403 | -0.42(-1.91%) |
Nov 25, 2022 | 22.10 | 23.08 | 21.76 | 21.94 | 44,685 | -0.39(-1.75%) |
Nov 23, 2022 | 21.67 | 22.33 | 21.35 | 22.33 | 63,531 | +0.57(+2.62%) |
Nov 22, 2022 | 21.88 | 21.96 | 21.40 | 21.76 | 78,002 | -0.16(-0.73%) |
Nov 21, 2022 | 21.85 | 22.34 | 21.59 | 21.92 | 94,561 | -0.16(-0.72%) |
Nov 18, 2022 | 24.05 | 24.14 | 21.97 | 22.08 | 103,118 | -1.32(-5.64%) |
Nov 17, 2022 | 22.62 | 23.80 | 22.62 | 23.40 | 88,845 | +0.18(+0.78%) |
Nov 16, 2022 | 24.16 | 24.29 | 23.03 | 23.22 | 152,549 | -0.88(-3.65%) |
Nov 15, 2022 | 22.71 | 24.14 | 22.58 | 24.10 | 119,503 | +2.23(+10.20%) |
Nov 14, 2022 | 21.95 | 22.52 | 21.30 | 21.87 | 111,091 | -0.49(-2.19%) |
Nov 11, 2022 | 22.14 | 23.25 | 21.33 | 22.36 | 120,137 | +0.10(+0.45%) |
Nov 10, 2022 | 21.28 | 22.33 | 20.75 | 22.26 | 144,527 | +2.21(+11.02%) |
Nov 09, 2022 | 22.93 | 22.93 | 19.93 | 20.05 | 207,634 | -2.82(-12.33%) |
Nov 08, 2022 | 20.86 | 23.55 | 20.86 | 22.87 | 385,416 | +2.12(+10.22%) |
Nov 07, 2022 | 19.63 | 21.66 | 18.71 | 20.75 | 441,056 | +1.80(+9.50%) |
Nov 04, 2022 | 18.40 | 19.99 | 17.73 | 18.95 | 501,971 | +4.30(+29.35%) |
Nov 03, 2022 | 15.42 | 16.00 | 14.63 | 14.65 | 108,342 | -1.15(-7.28%) |
Nov 02, 2022 | 16.53 | 15.78 | 15.80 | 172,919 | -0.73(-4.42%) | |
Nov 01, 2022 | 16.55 | 16.92 | 16.10 | 16.53 | 99,502 | +0.19(+1.16%) |
Oct 31, 2022 | 15.86 | 16.53 | 15.86 | 16.34 | 96,964 | +0.33(+2.06%) |
Oct 28, 2022 | 15.23 | 16.05 | 15.01 | 16.01 | 100,890 | +0.78(+5.12%) |
Oct 27, 2022 | 15.70 | 15.80 | 15.19 | 15.23 | 45,409 | -0.27(-1.74%) |
Oct 26, 2022 | 15.64 | 16.39 | 15.02 | 15.50 | 93,484 | -0.18(-1.15%) |
Oct 25, 2022 | 15.32 | 16.49 | 14.64 | 15.68 | 89,405 | +0.37(+2.38%) |
Oct 24, 2022 | 15.34 | 15.45 | 14.85 | 15.31 | 42,132 | -0.32(-2.02%) |
Oct 21, 2022 | 15.73 | 16.30 | 15.31 | 15.63 | 137,688 | -0.18(-1.14%) |
Oct 20, 2022 | 14.82 | 16.67 | 14.55 | 15.81 | 178,205 | +0.96(+6.46%) |
Oct 19, 2022 | 14.43 | 14.94 | 14.21 | 14.85 | 72,043 | +0.12(+0.81%) |
Oct 18, 2022 | 14.36 | 14.98 | 13.98 | 14.73 | 47,637 | +0.70(+4.99%) |
Oct 17, 2022 | 13.76 | 14.43 | 13.70 | 14.03 | 77,750 | +0.87(+6.61%) |
Oct 14, 2022 | 13.63 | 13.80 | 12.97 | 13.16 | 48,219 | -0.37(-2.73%) |
Oct 13, 2022 | 12.64 | 13.55 | 12.45 | 13.53 | 54,917 | +0.55(+4.24%) |
Oct 12, 2022 | 13.13 | 13.28 | 12.63 | 12.98 | 60,249 | -0.19(-1.44%) |
Oct 11, 2022 | 13.01 | 13.57 | 12.50 | 13.17 | 75,743 | +0.03(+0.23%) |
Oct 10, 2022 | 13.58 | 13.72 | 12.95 | 13.14 | 49,827 | -0.42(-3.10%) |
Oct 07, 2022 | 14.11 | 14.11 | 13.42 | 13.56 | 65,825 | -0.68(-4.78%) |
Oct 06, 2022 | 14.21 | 14.47 | 13.93 | 14.24 | 34,975 | +0.10(+0.71%) |
Oct 05, 2022 | 14.27 | 14.72 | 14.03 | 14.14 | 63,938 | -0.35(-2.42%) |
Oct 04, 2022 | 13.99 | 14.87 | 13.99 | 14.49 | 89,504 | +0.83(+6.08%) |
Oct 03, 2022 | 13.84 | 13.86 | 13.32 | 13.66 | 53,629 | +0.11(+0.81%) |
Sep 30, 2022 | 13.80 | 14.44 | 13.52 | 13.55 | 101,135 | -0.51(-3.63%) |
Sep 29, 2022 | 14.04 | 14.34 | 13.62 | 14.06 | 44,583 | -0.41(-2.83%) |
Sep 28, 2022 | 13.51 | 14.57 | 13.26 | 14.47 | 68,452 | +0.84(+6.16%) |
Sep 27, 2022 | 13.63 | 13.87 | 12.90 | 13.63 | 105,643 | +0.37(+2.79%) |
Sep 26, 2022 | 13.86 | 14.77 | 13.08 | 13.26 | 135,764 | -0.54(-3.91%) |
Sep 23, 2022 | 14.04 | 14.33 | 13.53 | 13.80 | 192,312 | -0.57(-3.97%) |
Sep 22, 2022 | 14.69 | 14.73 | 13.94 | 14.37 | 65,352 | -0.31(-2.11%) |
Sep 21, 2022 | 15.35 | 15.90 | 14.35 | 14.68 | 99,053 | -0.55(-3.61%) |
Sep 20, 2022 | 15.86 | 15.86 | 14.83 | 15.23 | 104,899 | -0.91(-5.64%) |
Sep 19, 2022 | 16.23 | 16.95 | 16.05 | 16.14 | 84,885 | -0.47(-2.83%) |
Sep 16, 2022 | 16.72 | 16.88 | 15.64 | 16.61 | 283,137 | -0.76(-4.38%) |
Sep 15, 2022 | 16.79 | 17.73 | 16.79 | 17.37 | 86,101 | +0.45(+2.66%) |
Sep 14, 2022 | 16.61 | 17.07 | 16.30 | 16.92 | 60,179 | +0.28(+1.68%) |
Sep 13, 2022 | 16.60 | 17.21 | 16.50 | 16.64 | 49,234 | -0.68(-3.93%) |
Sep 12, 2022 | 17.13 | 17.39 | 16.36 | 17.32 | 69,000 | +0.18(+1.05%) |
Sep 09, 2022 | 17.00 | 17.47 | 17.00 | 17.14 | 40,724 | +0.28(+1.66%) |
Sep 08, 2022 | 16.22 | 17.03 | 16.06 | 16.86 | 114,851 | +0.44(+2.68%) |
Sep 07, 2022 | 15.78 | 16.50 | 15.60 | 16.42 | 97,591 | +0.39(+2.43%) |
Sep 06, 2022 | 16.67 | 16.95 | 15.75 | 16.03 | 84,719 | -0.64(-3.84%) |
Sep 02, 2022 | 16.84 | 16.97 | 16.24 | 16.67 | 55,923 | +0.08(+0.48%) |
Sep 01, 2022 | 17.77 | 18.02 | 15.90 | 16.59 | 93,308 | -1.23(-6.90%) |
Aug 31, 2022 | 18.21 | 18.39 | 17.15 | 17.82 | 281,629 | -0.25(-1.38%) |
Aug 30, 2022 | 17.59 | 18.12 | 17.48 | 18.07 | 60,248 | +0.67(+3.85%) |
Aug 29, 2022 | 17.61 | 18.59 | 17.28 | 17.40 | 58,225 | -0.55(-3.06%) |
Aug 26, 2022 | 18.72 | 18.78 | 17.84 | 17.95 | 78,868 | -0.67(-3.60%) |
Aug 25, 2022 | 18.01 | 18.74 | 17.77 | 18.62 | 42,465 | +0.94(+5.32%) |
Aug 24, 2022 | 17.04 | 18.25 | 17.04 | 17.68 | 31,933 | +0.64(+3.76%) |
Aug 23, 2022 | 17.34 | 18.17 | 16.98 | 17.04 | 63,226 | -0.44(-2.52%) |
Aug 22, 2022 | 16.98 | 17.62 | 16.53 | 17.48 | 52,313 | +0.09(+0.52%) |
Aug 19, 2022 | 18.21 | 18.21 | 16.39 | 17.39 | 66,517 | -1.32(-7.06%) |
Aug 18, 2022 | 19.28 | 20.29 | 18.52 | 18.71 | 64,867 | -0.67(-3.46%) |
Aug 17, 2022 | 19.28 | 20.29 | 18.68 | 19.38 | 59,257 | -0.43(-2.17%) |
Aug 16, 2022 | 19.46 | 19.98 | 18.93 | 19.81 | 53,099 | -0.01(-0.05%) |
Aug 15, 2022 | 20.14 | 21.15 | 19.48 | 19.82 | 58,379 | -0.63(-3.08%) |
Aug 12, 2022 | 19.64 | 20.45 | 18.64 | 20.45 | 69,426 | +1.06(+5.47%) |
Aug 11, 2022 | 19.39 | 20.04 | 18.88 | 19.39 | 63,021 | +0.13(+0.67%) |
Aug 10, 2022 | 18.75 | 20.14 | 18.71 | 19.26 | 137,883 | +1.20(+6.64%) |
Aug 09, 2022 | 18.26 | 18.54 | 17.81 | 18.06 | 101,253 | -0.49(-2.64%) |
Aug 08, 2022 | 17.27 | 18.61 | 17.27 | 18.55 | 78,330 | +0.98(+5.58%) |
Aug 05, 2022 | 17.00 | 17.81 | 16.76 | 17.57 | 126,332 | +0.29(+1.68%) |
Aug 04, 2022 | 17.25 | 18.91 | 16.66 | 17.28 | 186,446 | +0.57(+3.41%) |
Aug 03, 2022 | 16.00 | 16.89 | 16.00 | 16.71 | 96,828 | +0.93(+5.89%) |
Aug 02, 2022 | 14.96 | 15.82 | 14.66 | 15.78 | 90,787 | +0.65(+4.30%) |
Aug 01, 2022 | 15.13 | 15.45 | 14.78 | 15.13 | 96,251 | -0.18(-1.18%) |
Jul 29, 2022 | 14.94 | 15.50 | 14.79 | 15.31 | 139,773 | +0.22(+1.46%) |
Jul 28, 2022 | 14.65 | 15.55 | 14.21 | 15.09 | 72,398 | +0.36(+2.44%) |
Jul 27, 2022 | 14.33 | 15.20 | 14.01 | 14.73 | 93,752 | +0.61(+4.32%) |
Jul 26, 2022 | 14.59 | 15.33 | 13.93 | 14.12 | 84,815 | -0.73(-4.92%) |
Jul 25, 2022 | 15.31 | 15.31 | 14.50 | 14.85 | 114,732 | -0.36(-2.37%) |
Jul 22, 2022 | 15.85 | 16.00 | 14.94 | 15.21 | 83,556 | -0.72(-4.52%) |
Jul 21, 2022 | 14.81 | 15.95 | 14.60 | 15.93 | 106,727 | +1.11(+7.49%) |
Jul 20, 2022 | 13.74 | 15.04 | 13.59 | 14.82 | 273,370 | +1.24(+9.13%) |
Jul 19, 2022 | 13.26 | 13.82 | 13.03 | 13.58 | 317,911 | +0.50(+3.82%) |
Jul 18, 2022 | 14.23 | 15.17 | 13.08 | 13.08 | 129,388 | -1.07(-7.56%) |
Jul 15, 2022 | 13.84 | 14.22 | 13.10 | 14.15 | 257,865 | +0.57(+4.20%) |
Jul 14, 2022 | 14.03 | 14.09 | 13.46 | 13.58 | 75,154 | -0.58(-4.10%) |
Jul 13, 2022 | 14.22 | 14.48 | 14.00 | 14.16 | 78,488 | -0.37(-2.55%) |
Jul 12, 2022 | 15.13 | 15.84 | 14.30 | 14.53 | 74,737 | -0.60(-3.97%) |
Jul 11, 2022 | 15.98 | 15.98 | 14.52 | 15.13 | 73,020 | -1.19(-7.29%) |
Jul 08, 2022 | 14.99 | 16.50 | 14.94 | 16.32 | 152,193 | +1.23(+8.15%) |
Jul 07, 2022 | 13.93 | 15.15 | 13.81 | 15.09 | 109,605 | +1.20(+8.64%) |
Jul 06, 2022 | 14.51 | 14.92 | 13.78 | 13.89 | 79,450 | -0.68(-4.67%) |
Jul 05, 2022 | 14.07 | 14.60 | 13.69 | 14.57 | 89,649 | +0.38(+2.68%) |
Jul 01, 2022 | 14.09 | 14.45 | 13.82 | 14.19 | 82,038 | +0.05(+0.35%) |
Jun 30, 2022 | 13.86 | 14.74 | 13.52 | 14.14 | 199,260 | +0.04(+0.28%) |
Jun 29, 2022 | 14.75 | 14.86 | 14.02 | 14.10 | 107,940 | -0.78(-5.24%) |
Jun 28, 2022 | 15.46 | 15.74 | 14.82 | 14.88 | 102,550 | -0.59(-3.81%) |
Jun 27, 2022 | 16.52 | 16.68 | 15.11 | 15.47 | 167,029 | -1.02(-6.19%) |
Jun 24, 2022 | 16.07 | 16.63 | 15.90 | 16.49 | 194,938 | +0.57(+3.58%) |
Jun 23, 2022 | 15.43 | 15.95 | 15.17 | 15.92 | 69,731 | +0.49(+3.18%) |
Jun 22, 2022 | 15.10 | 16.00 | 15.10 | 15.43 | 58,778 | +0.02(+0.13%) |
Jun 21, 2022 | 15.87 | 15.92 | 15.36 | 15.41 | 71,257 | +0.12(+0.78%) |
Jun 17, 2022 | 15.26 | 15.96 | 15.12 | 15.29 | 195,074 | +0.01(+0.07%) |
Jun 16, 2022 | 15.30 | 15.50 | 14.85 | 15.28 | 76,321 | -0.46(-2.92%) |
Jun 15, 2022 | 15.45 | 16.05 | 15.19 | 15.74 | 76,065 | +0.54(+3.55%) |
Jun 14, 2022 | 15.14 | 15.51 | 14.81 | 15.20 | 90,068 | +0.13(+0.86%) |
Jun 13, 2022 | 15.65 | 16.02 | 15.03 | 15.07 | 157,862 | -1.37(-8.33%) |
Jun 10, 2022 | 16.99 | 17.48 | 16.28 | 16.44 | 109,558 | -0.96(-5.52%) |
Jun 09, 2022 | 17.14 | 17.50 | 16.84 | 17.40 | 76,999 | -0.03(-0.17%) |
Jun 08, 2022 | 16.84 | 17.65 | 16.83 | 17.43 | 73,173 | +0.63(+3.75%) |
Jun 07, 2022 | 16.48 | 16.86 | 16.00 | 16.80 | 93,056 | +0.36(+2.19%) |
Jun 06, 2022 | 16.95 | 16.95 | 16.12 | 16.44 | 97,751 | -0.26(-1.56%) |
Jun 03, 2022 | 16.83 | 17.07 | 16.05 | 16.70 | 98,225 | -0.31(-1.82%) |
Jun 02, 2022 | 16.50 | 17.09 | 16.50 | 17.01 | 104,046 | +0.56(+3.40%) |
Jun 01, 2022 | 17.26 | 17.64 | 16.25 | 16.45 | 120,296 | -0.81(-4.69%) |
May 31, 2022 | 16.92 | 17.81 | 16.52 | 17.26 | 271,437 | +0.44(+2.62%) |
May 27, 2022 | 16.03 | 17.12 | 16.03 | 16.82 | 71,183 | +0.85(+5.32%) |
May 26, 2022 | 15.86 | 16.69 | 15.86 | 15.97 | 64,647 | +0.26(+1.65%) |
May 25, 2022 | 15.40 | 16.06 | 15.13 | 15.71 | 87,713 | +0.35(+2.28%) |
May 24, 2022 | 16.35 | 16.44 | 15.23 | 15.36 | 163,704 | -1.18(-7.13%) |
May 23, 2022 | 16.98 | 17.16 | 16.30 | 16.54 | 135,323 | -0.45(-2.65%) |
May 20, 2022 | 17.22 | 17.22 | 16.36 | 16.99 | 157,809 | +0.17(+1.01%) |
May 19, 2022 | 16.77 | 17.28 | 16.66 | 16.82 | 159,550 | -0.11(-0.65%) |
May 18, 2022 | 17.70 | 17.86 | 16.71 | 16.93 | 166,803 | -1.00(-5.58%) |
May 17, 2022 | 17.73 | 18.06 | 17.19 | 17.93 | 131,803 | +0.32(+1.82%) |
May 16, 2022 | 17.97 | 18.86 | 17.25 | 17.61 | 221,659 | -0.70(-3.82%) |
May 13, 2022 | 20.95 | 20.95 | 17.09 | 18.31 | 308,893 | -1.89(-9.36%) |
May 12, 2022 | 19.32 | 20.70 | 18.99 | 20.20 | 180,231 | +0.54(+2.75%) |
May 11, 2022 | 20.95 | 21.41 | 19.23 | 19.66 | 170,343 | -1.24(-5.93%) |
May 10, 2022 | 21.63 | 21.73 | 20.02 | 20.90 | 133,277 | -0.25(-1.18%) |
May 09, 2022 | 21.25 | 21.59 | 19.95 | 21.15 | 158,036 | -0.59(-2.71%) |
May 06, 2022 | 24.12 | 24.12 | 21.49 | 21.74 | 163,502 | -2.69(-11.01%) |
May 05, 2022 | 26.68 | 27.14 | 24.10 | 24.43 | 78,462 | -2.94(-10.74%) |
May 04, 2022 | 26.67 | 27.60 | 25.51 | 27.37 | 68,060 | +0.69(+2.59%) |
May 03, 2022 | 26.66 | 27.50 | 25.83 | 26.68 | 100,175 | -0.34(-1.26%) |