Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.59 | 18.13 | 17.51 | 17.75 | 1,107,441 | +0.12(+0.67%) |
Apr 27, 2023 | 17.49 | 18.05 | 17.34 | 17.63 | 405,479 | +0.13(+0.73%) |
Apr 26, 2023 | 17.68 | 18.13 | 17.46 | 17.51 | 529,674 | -0.22(-1.25%) |
Apr 25, 2023 | 17.80 | 18.04 | 17.55 | 17.73 | 511,739 | -0.19(-1.07%) |
Apr 24, 2023 | 17.62 | 18.12 | 17.62 | 17.92 | 448,893 | +0.25(+1.42%) |
Apr 21, 2023 | 17.69 | 17.85 | 17.51 | 17.67 | 255,391 | -0.06(-0.34%) |
Apr 20, 2023 | 17.91 | 18.02 | 17.67 | 17.73 | 326,175 | -0.20(-1.09%) |
Apr 19, 2023 | 17.85 | 18.02 | 17.69 | 17.92 | 273,667 | +0.03(+0.19%) |
Apr 18, 2023 | 17.97 | 18.16 | 17.85 | 17.89 | 274,106 | +0.08(+0.43%) |
Apr 17, 2023 | 17.74 | 17.95 | 17.68 | 17.81 | 349,696 | +0.20(+1.16%) |
Apr 14, 2023 | 17.91 | 18.00 | 17.42 | 17.61 | 234,590 | -0.11(-0.62%) |
Apr 13, 2023 | 17.85 | 17.88 | 17.70 | 17.72 | 206,046 | +0.03(+0.19%) |
Apr 12, 2023 | 17.62 | 17.88 | 17.40 | 17.68 | 466,961 | +0.10(+0.58%) |
Apr 11, 2023 | 17.17 | 17.60 | 17.17 | 17.58 | 580,846 | +0.41(+2.38%) |
Apr 10, 2023 | 17.45 | 17.45 | 17.00 | 17.17 | 639,184 | +0.00(+0.00%) |
Apr 06, 2023 | 17.30 | 17.41 | 17.08 | 17.17 | 189,442 | -0.21(-1.22%) |
Apr 05, 2023 | 17.21 | 17.46 | 17.09 | 17.39 | 238,963 | +0.19(+1.09%) |
Apr 04, 2023 | 17.90 | 17.90 | 16.84 | 17.20 | 621,017 | -0.45(-2.55%) |
Apr 03, 2023 | 17.52 | 17.95 | 17.37 | 17.65 | 1,002,633 | +0.51(+2.97%) |
Mar 31, 2023 | 17.31 | 17.33 | 17.10 | 17.14 | 409,530 | -0.09(-0.49%) |
Mar 30, 2023 | 17.38 | 17.42 | 17.15 | 17.23 | 345,332 | -0.01(-0.05%) |
Mar 29, 2023 | 17.00 | 17.39 | 17.00 | 17.23 | 380,113 | +0.46(+2.74%) |
Mar 28, 2023 | 16.82 | 16.93 | 16.67 | 16.78 | 302,731 | +0.11(+0.66%) |
Mar 27, 2023 | 16.57 | 16.89 | 16.32 | 16.66 | 456,193 | +0.30(+1.82%) |
Mar 24, 2023 | 15.88 | 16.39 | 15.72 | 16.37 | 254,290 | +0.38(+2.39%) |
Mar 23, 2023 | 16.40 | 16.49 | 15.88 | 15.98 | 517,791 | -0.36(-2.18%) |
Mar 22, 2023 | 16.77 | 16.77 | 16.27 | 16.34 | 517,380 | -0.42(-2.53%) |
Mar 21, 2023 | 16.49 | 16.78 | 16.41 | 16.77 | 536,283 | +0.32(+1.96%) |
Mar 20, 2023 | 16.05 | 16.48 | 16.05 | 16.44 | 540,103 | +0.42(+2.60%) |
Mar 17, 2023 | 16.18 | 16.18 | 15.69 | 16.03 | 836,068 | -0.12(-0.74%) |
Mar 16, 2023 | 15.12 | 16.15 | 15.11 | 16.15 | 522,959 | +0.65(+4.22%) |
Mar 15, 2023 | 15.47 | 15.64 | 15.06 | 15.49 | 794,909 | -0.42(-2.62%) |
Mar 14, 2023 | 16.27 | 16.49 | 15.64 | 15.91 | 649,463 | -0.03(-0.16%) |
Mar 13, 2023 | 16.13 | 16.33 | 15.72 | 15.93 | 673,450 | -0.41(-2.50%) |
Mar 10, 2023 | 16.72 | 16.80 | 16.07 | 16.34 | 667,734 | -0.49(-2.93%) |
Mar 09, 2023 | 17.01 | 17.15 | 16.65 | 16.83 | 866,209 | -0.18(-1.05%) |
Mar 08, 2023 | 17.39 | 17.46 | 16.61 | 17.01 | 1,124,470 | -0.37(-2.15%) |
Mar 07, 2023 | 17.51 | 17.57 | 17.37 | 17.39 | 464,160 | -0.09(-0.53%) |
Mar 06, 2023 | 18.02 | 18.02 | 17.43 | 17.48 | 483,922 | -0.52(-2.88%) |
Mar 03, 2023 | 17.65 | 18.02 | 17.61 | 18.00 | 551,422 | +0.26(+1.49%) |
Mar 02, 2023 | 17.59 | 17.85 | 17.51 | 17.74 | 542,624 | +0.08(+0.43%) |
Mar 01, 2023 | 17.63 | 17.78 | 17.51 | 17.66 | 515,558 | +0.03(+0.14%) |
Feb 28, 2023 | 17.72 | 17.88 | 17.62 | 17.63 | 340,850 | -0.07(-0.38%) |
Feb 27, 2023 | 17.43 | 17.89 | 17.42 | 17.70 | 549,411 | +0.28(+1.61%) |
Feb 24, 2023 | 17.63 | 17.85 | 17.27 | 17.42 | 533,951 | -0.27(-1.54%) |
Feb 23, 2023 | 18.07 | 18.20 | 17.56 | 17.69 | 552,292 | -0.29(-1.61%) |
Feb 22, 2023 | 17.92 | 18.04 | 17.73 | 17.98 | 499,776 | +0.19(+1.05%) |
Feb 21, 2023 | 18.44 | 18.51 | 17.79 | 17.80 | 739,654 | -0.40(-2.20%) |
Feb 17, 2023 | 18.27 | 18.31 | 17.95 | 18.19 | 602,275 | -0.14(-0.74%) |
Feb 16, 2023 | 18.30 | 18.74 | 18.12 | 18.33 | 813,980 | +0.03(+0.14%) |
Feb 15, 2023 | 18.19 | 18.36 | 17.91 | 18.30 | 636,777 | +0.36(+1.99%) |
Feb 14, 2023 | 18.34 | 18.34 | 17.89 | 17.95 | 1,027,837 | -0.15(-0.84%) |
Feb 13, 2023 | 18.37 | 18.37 | 17.99 | 18.10 | 841,634 | -0.17(-0.93%) |
Feb 10, 2023 | 17.97 | 18.28 | 17.76 | 18.27 | 553,392 | +0.48(+2.67%) |
Feb 09, 2023 | 17.85 | 17.97 | 17.59 | 17.80 | 486,088 | +0.25(+1.40%) |
Feb 08, 2023 | 18.13 | 18.18 | 17.47 | 17.55 | 782,679 | -0.33(-1.85%) |
Feb 07, 2023 | 18.42 | 18.68 | 17.35 | 17.88 | 649,817 | -0.48(-2.64%) |
Feb 06, 2023 | 18.56 | 18.65 | 18.09 | 18.36 | 561,636 | +0.00(+0.00%) |
Feb 03, 2023 | 18.52 | 18.67 | 18.25 | 18.36 | 1,004,637 | +0.11(+0.59%) |
Feb 02, 2023 | 18.66 | 18.69 | 18.11 | 18.26 | 913,616 | -0.11(-0.58%) |
Feb 01, 2023 | 19.23 | 19.23 | 18.08 | 18.36 | 1,796,172 | -0.51(-2.70%) |
Jan 31, 2023 | 18.92 | 19.15 | 18.53 | 18.87 | 893,876 | +0.32(+1.73%) |
Jan 30, 2023 | 18.58 | 19.11 | 17.90 | 18.55 | 3,083,363 | +1.51(+8.84%) |
Jan 27, 2023 | 16.83 | 17.15 | 16.78 | 17.05 | 426,663 | +0.16(+0.93%) |
Jan 26, 2023 | 17.63 | 17.63 | 16.71 | 16.89 | 503,767 | -0.44(-2.52%) |
Jan 25, 2023 | 17.41 | 17.45 | 17.24 | 17.33 | 247,243 | -0.16(-0.94%) |
Jan 24, 2023 | 17.29 | 17.59 | 17.12 | 17.49 | 179,699 | +0.26(+1.53%) |
Jan 23, 2023 | 17.46 | 17.73 | 17.15 | 17.23 | 767,527 | -0.11(-0.62%) |
Jan 20, 2023 | 17.00 | 17.41 | 16.67 | 17.34 | 367,435 | +0.58(+3.49%) |
Jan 19, 2023 | 16.88 | 16.88 | 16.32 | 16.75 | 403,392 | +0.02(+0.10%) |
Jan 18, 2023 | 17.23 | 17.51 | 16.68 | 16.73 | 423,570 | -0.43(-2.49%) |
Jan 17, 2023 | 16.90 | 17.37 | 16.90 | 17.16 | 294,826 | +0.23(+1.36%) |
Jan 13, 2023 | 16.46 | 16.95 | 16.31 | 16.93 | 214,156 | +0.49(+3.00%) |
Jan 12, 2023 | 16.22 | 16.77 | 16.22 | 16.44 | 211,868 | +0.22(+1.37%) |
Jan 11, 2023 | 16.16 | 16.50 | 15.89 | 16.22 | 364,818 | +0.06(+0.36%) |
Jan 10, 2023 | 16.59 | 16.63 | 16.03 | 16.16 | 418,877 | -0.47(-2.82%) |
Jan 09, 2023 | 16.87 | 16.95 | 16.51 | 16.63 | 438,488 | -0.02(-0.10%) |
Jan 06, 2023 | 16.09 | 16.87 | 16.09 | 16.64 | 506,211 | +0.58(+3.64%) |
Jan 05, 2023 | 16.06 | 16.27 | 15.82 | 16.06 | 718,572 | -0.07(-0.46%) |
Jan 04, 2023 | 16.04 | 16.44 | 15.90 | 16.13 | 482,542 | -0.07(-0.46%) |
Jan 03, 2023 | 16.60 | 16.60 | 15.98 | 16.21 | 885,171 | -0.52(-3.10%) |
Dec 30, 2022 | 16.88 | 17.04 | 16.53 | 16.73 | 540,141 | -0.37(-2.17%) |
Dec 29, 2022 | 16.69 | 17.10 | 16.44 | 17.10 | 460,069 | +0.29(+1.71%) |
Dec 28, 2022 | 17.34 | 17.34 | 16.31 | 16.81 | 1,539,471 | -0.75(-4.27%) |
Dec 27, 2022 | 17.99 | 18.13 | 17.50 | 17.56 | 853,410 | -0.67(-3.66%) |
Dec 23, 2022 | 17.79 | 18.36 | 17.62 | 18.22 | 497,134 | +0.32(+1.79%) |
Dec 22, 2022 | 18.13 | 18.19 | 17.04 | 17.90 | 671,458 | -0.23(-1.27%) |
Dec 21, 2022 | 18.72 | 18.84 | 18.10 | 18.13 | 587,709 | -0.37(-2.00%) |
Dec 20, 2022 | 17.85 | 18.55 | 17.83 | 18.50 | 599,657 | +0.40(+2.18%) |
Dec 19, 2022 | 17.84 | 18.14 | 17.23 | 18.11 | 592,060 | +0.46(+2.61%) |
Dec 16, 2022 | 17.57 | 17.81 | 17.42 | 17.65 | 815,281 | -0.29(-1.61%) |
Dec 15, 2022 | 17.29 | 17.99 | 17.29 | 17.94 | 682,129 | +0.27(+1.54%) |
Dec 14, 2022 | 17.66 | 17.90 | 17.21 | 17.66 | 641,793 | -0.05(-0.28%) |
Dec 13, 2022 | 17.74 | 18.00 | 17.56 | 17.71 | 481,106 | +0.06(+0.33%) |
Dec 12, 2022 | 17.67 | 17.99 | 17.57 | 17.66 | 657,566 | +0.16(+0.89%) |
Dec 09, 2022 | 17.70 | 18.00 | 16.99 | 17.50 | 643,841 | -0.28(-1.57%) |
Dec 08, 2022 | 18.10 | 18.28 | 17.74 | 17.78 | 267,285 | -0.12(-0.64%) |
Dec 07, 2022 | 17.74 | 17.98 | 17.53 | 17.90 | 491,204 | +0.11(+0.60%) |
Dec 06, 2022 | 18.27 | 18.44 | 17.73 | 17.79 | 402,034 | -0.53(-2.88%) |
Dec 05, 2022 | 19.05 | 19.05 | 18.18 | 18.32 | 371,560 | -0.46(-2.45%) |
Dec 02, 2022 | 18.73 | 18.97 | 18.69 | 18.78 | 396,962 | +0.02(+0.13%) |
Dec 01, 2022 | 19.06 | 19.51 | 18.60 | 18.75 | 687,255 | -0.77(-3.92%) |
Nov 30, 2022 | 19.34 | 19.63 | 19.04 | 19.52 | 776,342 | +0.42(+2.20%) |
Nov 29, 2022 | 18.57 | 19.11 | 18.52 | 19.10 | 392,675 | +0.82(+4.50%) |
Nov 28, 2022 | 18.29 | 18.62 | 18.11 | 18.27 | 257,141 | -0.21(-1.11%) |
Nov 25, 2022 | 18.68 | 18.71 | 18.17 | 18.48 | 266,333 | -0.35(-1.88%) |
Nov 23, 2022 | 18.55 | 18.89 | 18.26 | 18.83 | 300,389 | +0.18(+0.97%) |
Nov 22, 2022 | 18.47 | 18.83 | 18.16 | 18.65 | 498,170 | +0.22(+1.21%) |
Nov 21, 2022 | 17.72 | 18.45 | 17.56 | 18.43 | 523,589 | +0.45(+2.52%) |
Nov 18, 2022 | 18.12 | 18.15 | 17.67 | 17.98 | 544,200 | -0.39(-2.11%) |
Nov 17, 2022 | 17.95 | 18.40 | 17.82 | 18.36 | 242,587 | +0.10(+0.54%) |
Nov 16, 2022 | 18.11 | 18.37 | 17.85 | 18.27 | 279,094 | -0.16(-0.85%) |
Nov 15, 2022 | 17.94 | 18.45 | 17.47 | 18.42 | 639,544 | +0.47(+2.61%) |
Nov 14, 2022 | 17.43 | 18.15 | 17.38 | 17.95 | 1,056,428 | +0.52(+2.97%) |
Nov 11, 2022 | 18.39 | 18.73 | 17.33 | 17.43 | 963,163 | -0.75(-4.12%) |
Nov 10, 2022 | 18.11 | 18.25 | 17.83 | 18.18 | 549,331 | +0.48(+2.70%) |
Nov 09, 2022 | 19.18 | 19.18 | 17.33 | 17.71 | 1,145,368 | -1.62(-8.39%) |
Nov 08, 2022 | 19.81 | 19.81 | 19.00 | 19.33 | 608,395 | -0.60(-3.02%) |
Nov 07, 2022 | 20.25 | 20.62 | 19.81 | 19.93 | 1,227,258 | +0.21(+1.09%) |
Nov 04, 2022 | 19.49 | 19.79 | 19.43 | 19.71 | 875,441 | +0.56(+2.92%) |
Nov 03, 2022 | 19.35 | 19.50 | 19.02 | 19.15 | 893,160 | -0.23(-1.16%) |
Nov 02, 2022 | 20.17 | 20.26 | 19.14 | 19.38 | 666,309 | -0.64(-3.22%) |
Nov 01, 2022 | 19.94 | 20.52 | 19.66 | 20.02 | 1,131,858 | +0.46(+2.35%) |
Oct 31, 2022 | 19.22 | 20.14 | 18.47 | 19.57 | 1,470,153 | +0.03(+0.17%) |
Oct 28, 2022 | 19.74 | 19.74 | 18.78 | 19.53 | 1,023,715 | +0.17(+0.87%) |
Oct 27, 2022 | 19.30 | 19.73 | 19.06 | 19.36 | 733,183 | +0.34(+1.78%) |
Oct 26, 2022 | 18.99 | 19.20 | 18.78 | 19.03 | 416,575 | +0.04(+0.21%) |
Oct 25, 2022 | 18.25 | 19.10 | 18.14 | 18.99 | 495,144 | +0.74(+4.06%) |
Oct 24, 2022 | 18.52 | 18.53 | 18.05 | 18.24 | 513,751 | -0.10(-0.53%) |
Oct 21, 2022 | 18.32 | 18.67 | 18.03 | 18.34 | 532,189 | +0.09(+0.49%) |
Oct 20, 2022 | 18.45 | 18.82 | 18.21 | 18.25 | 453,750 | +0.01(+0.04%) |
Oct 19, 2022 | 18.61 | 18.82 | 18.16 | 18.24 | 386,341 | -0.31(-1.65%) |
Oct 18, 2022 | 18.27 | 18.77 | 18.27 | 18.55 | 413,086 | +0.34(+1.86%) |
Oct 17, 2022 | 18.06 | 18.55 | 18.06 | 18.21 | 404,722 | +0.18(+0.98%) |
Oct 14, 2022 | 18.46 | 18.61 | 17.81 | 18.03 | 470,972 | -0.55(-2.95%) |
Oct 13, 2022 | 18.33 | 19.03 | 18.06 | 18.58 | 434,953 | +0.13(+0.70%) |
Oct 12, 2022 | 18.61 | 18.74 | 18.39 | 18.45 | 1,049,405 | -0.15(-0.82%) |
Oct 11, 2022 | 18.99 | 19.23 | 18.41 | 18.61 | 562,521 | -0.69(-3.59%) |
Oct 10, 2022 | 19.73 | 20.24 | 19.16 | 19.30 | 340,411 | -0.29(-1.48%) |
Oct 07, 2022 | 20.11 | 20.22 | 19.54 | 19.59 | 501,487 | -0.46(-2.29%) |
Oct 06, 2022 | 19.69 | 20.32 | 19.46 | 20.05 | 677,752 | +0.32(+1.63%) |
Oct 05, 2022 | 19.25 | 19.96 | 19.19 | 19.73 | 425,327 | +0.28(+1.45%) |
Oct 04, 2022 | 19.42 | 19.82 | 19.28 | 19.44 | 543,375 | +0.41(+2.16%) |
Oct 03, 2022 | 19.17 | 19.32 | 18.87 | 19.03 | 476,809 | +0.58(+3.14%) |
Sep 30, 2022 | 18.66 | 18.94 | 18.28 | 18.45 | 504,046 | -0.39(-2.10%) |
Sep 29, 2022 | 19.34 | 19.34 | 18.40 | 18.85 | 491,815 | -0.48(-2.50%) |
Sep 28, 2022 | 18.25 | 19.53 | 18.17 | 19.33 | 545,058 | +1.17(+6.43%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.62 | 18.16 | 1,007,830 | +0.78(+4.50%) |
Sep 26, 2022 | 17.02 | 18.04 | 16.92 | 17.38 | 704,893 | +0.07(+0.42%) |
Sep 23, 2022 | 18.13 | 18.13 | 17.11 | 17.31 | 1,498,373 | -1.37(-7.33%) |
Sep 22, 2022 | 18.97 | 19.29 | 18.68 | 18.68 | 348,303 | -0.26(-1.36%) |
Sep 21, 2022 | 19.53 | 19.63 | 18.94 | 18.94 | 277,338 | -0.44(-2.25%) |
Sep 20, 2022 | 19.48 | 19.65 | 19.10 | 19.37 | 334,310 | -0.34(-1.72%) |
Sep 19, 2022 | 18.62 | 19.91 | 18.61 | 19.71 | 638,936 | +0.47(+2.43%) |
Sep 16, 2022 | 19.86 | 19.94 | 18.52 | 19.24 | 1,821,881 | -0.93(-4.59%) |
Sep 15, 2022 | 20.56 | 20.78 | 20.07 | 20.17 | 317,430 | -0.56(-2.68%) |
Sep 14, 2022 | 20.41 | 21.03 | 20.04 | 20.73 | 666,422 | +0.58(+2.88%) |
Sep 13, 2022 | 20.14 | 20.51 | 19.99 | 20.15 | 381,071 | -0.29(-1.42%) |
Sep 12, 2022 | 20.99 | 20.99 | 20.15 | 20.44 | 1,031,489 | +0.11(+0.56%) |
Sep 09, 2022 | 20.16 | 20.72 | 20.15 | 20.32 | 854,879 | +0.31(+1.57%) |
Sep 08, 2022 | 20.63 | 20.66 | 19.68 | 20.01 | 645,981 | -0.44(-2.17%) |
Sep 07, 2022 | 20.63 | 20.89 | 20.04 | 20.45 | 1,505,318 | -0.50(-2.38%) |
Sep 06, 2022 | 21.09 | 21.66 | 20.65 | 20.95 | 1,074,930 | +0.28(+1.36%) |
Sep 02, 2022 | 20.43 | 20.93 | 19.99 | 20.67 | 826,400 | +0.53(+2.64%) |
Sep 01, 2022 | 20.96 | 21.17 | 20.00 | 20.14 | 934,716 | -1.09(-5.13%) |
Aug 31, 2022 | 20.54 | 21.39 | 20.15 | 21.23 | 756,114 | +0.68(+3.33%) |
Aug 30, 2022 | 21.53 | 21.68 | 19.96 | 20.54 | 1,156,610 | -0.65(-3.08%) |
Aug 29, 2022 | 20.55 | 22.27 | 20.17 | 21.19 | 1,680,973 | +0.65(+3.18%) |
Aug 26, 2022 | 20.58 | 21.13 | 20.44 | 20.54 | 530,038 | +0.03(+0.16%) |
Aug 25, 2022 | 20.63 | 20.76 | 20.06 | 20.51 | 537,234 | +0.15(+0.71%) |
Aug 24, 2022 | 20.66 | 20.75 | 20.03 | 20.36 | 720,148 | -0.10(-0.51%) |
Aug 23, 2022 | 20.85 | 21.30 | 20.46 | 20.47 | 1,090,734 | +0.02(+0.12%) |
Aug 22, 2022 | 19.58 | 20.68 | 19.42 | 20.44 | 1,543,134 | +0.89(+4.58%) |
Aug 19, 2022 | 19.15 | 19.60 | 18.94 | 19.55 | 675,018 | +0.28(+1.46%) |
Aug 18, 2022 | 19.03 | 19.36 | 18.94 | 19.27 | 1,006,432 | +0.47(+2.49%) |
Aug 17, 2022 | 18.38 | 19.17 | 18.36 | 18.80 | 793,192 | +0.19(+1.00%) |
Aug 16, 2022 | 18.20 | 19.21 | 18.20 | 18.61 | 887,121 | +0.40(+2.21%) |
Aug 15, 2022 | 17.88 | 18.51 | 17.77 | 18.21 | 569,134 | -0.14(-0.75%) |
Aug 12, 2022 | 18.92 | 18.92 | 18.31 | 18.35 | 887,413 | -0.40(-2.15%) |
Aug 11, 2022 | 18.30 | 18.94 | 18.16 | 18.75 | 959,512 | +0.82(+4.58%) |
Aug 10, 2022 | 17.57 | 17.97 | 17.19 | 17.93 | 667,985 | +0.49(+2.82%) |
Aug 09, 2022 | 17.65 | 17.84 | 17.21 | 17.44 | 351,956 | -0.03(-0.18%) |
Aug 08, 2022 | 18.38 | 18.38 | 17.34 | 17.47 | 1,030,110 | -0.41(-2.30%) |
Aug 05, 2022 | 17.78 | 18.46 | 17.61 | 17.88 | 343,886 | -0.12(-0.67%) |
Aug 04, 2022 | 18.33 | 18.53 | 17.58 | 18.00 | 528,756 | -0.36(-1.97%) |
Aug 03, 2022 | 18.33 | 18.49 | 17.85 | 18.36 | 783,540 | +0.43(+2.38%) |
Aug 02, 2022 | 18.36 | 18.38 | 17.30 | 17.94 | 488,149 | -0.22(-1.22%) |
Aug 01, 2022 | 18.12 | 18.50 | 16.38 | 18.16 | 1,588,145 | +0.81(+4.66%) |
Jul 29, 2022 | 17.85 | 17.94 | 17.15 | 17.35 | 1,190,279 | +0.02(+0.09%) |
Jul 28, 2022 | 17.87 | 18.06 | 17.13 | 17.34 | 693,727 | -0.53(-2.97%) |
Jul 27, 2022 | 17.35 | 17.98 | 17.03 | 17.87 | 968,152 | +0.86(+5.03%) |
Jul 26, 2022 | 17.36 | 17.36 | 16.72 | 17.01 | 536,054 | +0.06(+0.37%) |
Jul 25, 2022 | 15.98 | 17.00 | 15.77 | 16.95 | 776,874 | +1.20(+7.59%) |
Jul 22, 2022 | 16.35 | 16.61 | 15.49 | 15.75 | 647,437 | -0.53(-3.26%) |
Jul 21, 2022 | 16.55 | 16.55 | 15.99 | 16.28 | 266,418 | -0.38(-2.28%) |
Jul 20, 2022 | 16.23 | 16.69 | 16.02 | 16.66 | 663,165 | +0.24(+1.45%) |
Jul 19, 2022 | 16.92 | 17.08 | 16.30 | 16.42 | 780,906 | -0.21(-1.24%) |
Jul 18, 2022 | 16.62 | 17.15 | 16.35 | 16.63 | 1,096,481 | +0.12(+0.72%) |
Jul 15, 2022 | 16.62 | 16.78 | 16.26 | 16.51 | 502,092 | +0.25(+1.56%) |
Jul 14, 2022 | 16.21 | 16.66 | 15.86 | 16.26 | 694,372 | -0.21(-1.30%) |
Jul 13, 2022 | 15.65 | 16.76 | 15.65 | 16.47 | 971,681 | +0.81(+5.16%) |
Jul 12, 2022 | 15.44 | 15.89 | 15.39 | 15.66 | 265,968 | -0.16(-1.00%) |
Jul 11, 2022 | 15.49 | 15.97 | 15.35 | 15.82 | 630,946 | -0.06(-0.40%) |
Jul 08, 2022 | 15.48 | 16.03 | 15.16 | 15.89 | 523,074 | +0.51(+3.35%) |
Jul 07, 2022 | 14.90 | 15.58 | 14.90 | 15.37 | 795,695 | +0.82(+5.60%) |
Jul 06, 2022 | 14.55 | 14.68 | 13.74 | 14.56 | 775,231 | +0.04(+0.27%) |
Jul 05, 2022 | 14.52 | 14.56 | 14.02 | 14.52 | 955,043 | -0.32(-2.14%) |
Jul 01, 2022 | 14.56 | 14.87 | 14.11 | 14.83 | 462,080 | +0.40(+2.74%) |
Jun 30, 2022 | 13.94 | 14.45 | 13.85 | 14.44 | 818,466 | +0.13(+0.89%) |
Jun 29, 2022 | 14.60 | 14.92 | 14.25 | 14.31 | 534,172 | -0.44(-2.95%) |
Jun 28, 2022 | 14.97 | 15.32 | 14.59 | 14.75 | 499,920 | +0.05(+0.32%) |
Jun 27, 2022 | 13.98 | 14.71 | 13.78 | 14.70 | 416,941 | +0.77(+5.51%) |
Jun 24, 2022 | 13.90 | 14.12 | 13.72 | 13.93 | 348,982 | +0.32(+2.39%) |
Jun 23, 2022 | 13.79 | 13.88 | 13.01 | 13.61 | 602,532 | -0.11(-0.81%) |
Jun 22, 2022 | 13.94 | 14.12 | 13.69 | 13.72 | 639,167 | -0.79(-5.46%) |
Jun 21, 2022 | 13.86 | 14.67 | 13.74 | 14.51 | 609,097 | +0.99(+7.32%) |
Jun 17, 2022 | 13.58 | 13.85 | 13.16 | 13.52 | 1,175,808 | -0.14(-1.04%) |
Jun 16, 2022 | 14.02 | 14.20 | 13.38 | 13.66 | 641,358 | -0.73(-5.06%) |
Jun 15, 2022 | 14.11 | 14.69 | 13.98 | 14.39 | 425,404 | +0.22(+1.57%) |
Jun 14, 2022 | 15.09 | 15.09 | 13.95 | 14.17 | 957,878 | -0.59(-3.97%) |
Jun 13, 2022 | 14.89 | 15.15 | 14.33 | 14.75 | 873,735 | -0.73(-4.71%) |
Jun 10, 2022 | 15.72 | 15.99 | 15.31 | 15.48 | 613,499 | -0.35(-2.20%) |
Jun 09, 2022 | 16.13 | 16.15 | 15.59 | 15.83 | 631,365 | -0.48(-2.96%) |
Jun 08, 2022 | 16.57 | 16.62 | 16.10 | 16.31 | 637,434 | -0.22(-1.34%) |
Jun 07, 2022 | 16.08 | 16.82 | 16.06 | 16.54 | 1,183,265 | +0.28(+1.70%) |
Jun 06, 2022 | 16.61 | 16.65 | 15.93 | 16.26 | 594,469 | -0.31(-1.86%) |
Jun 03, 2022 | 16.61 | 16.67 | 16.08 | 16.57 | 630,773 | -0.06(-0.33%) |
Jun 02, 2022 | 16.13 | 16.67 | 16.08 | 16.62 | 757,548 | +0.44(+2.74%) |
Jun 01, 2022 | 15.72 | 16.29 | 15.43 | 16.18 | 645,451 | +0.46(+2.92%) |
May 31, 2022 | 15.68 | 16.50 | 14.95 | 15.72 | 1,470,155 | -0.02(-0.10%) |
May 27, 2022 | 16.03 | 16.03 | 15.43 | 15.74 | 490,131 | -0.01(-0.05%) |
May 26, 2022 | 15.92 | 16.06 | 15.56 | 15.74 | 536,268 | -0.02(-0.10%) |
May 25, 2022 | 15.84 | 16.30 | 15.09 | 15.76 | 732,469 | -0.06(-0.40%) |
May 24, 2022 | 15.55 | 16.18 | 15.47 | 15.82 | 1,372,374 | +0.13(+0.86%) |
May 23, 2022 | 15.27 | 15.74 | 14.99 | 15.69 | 1,757,993 | +0.70(+4.70%) |
May 20, 2022 | 15.35 | 15.36 | 14.53 | 14.98 | 322,475 | -0.04(-0.26%) |
May 19, 2022 | 14.18 | 15.24 | 14.05 | 15.02 | 539,247 | +0.63(+4.35%) |
May 18, 2022 | 14.60 | 15.03 | 14.10 | 14.40 | 352,130 | -0.51(-3.40%) |
May 17, 2022 | 15.24 | 15.32 | 14.74 | 14.90 | 345,009 | -0.06(-0.37%) |
May 16, 2022 | 14.67 | 15.24 | 14.67 | 14.96 | 912,613 | +0.28(+1.89%) |
May 13, 2022 | 14.45 | 14.86 | 14.38 | 14.68 | 610,099 | +0.52(+3.69%) |
May 12, 2022 | 14.27 | 14.45 | 13.71 | 14.16 | 646,253 | -0.21(-1.49%) |
May 11, 2022 | 14.26 | 14.96 | 14.18 | 14.37 | 951,629 | +0.34(+2.43%) |
May 10, 2022 | 14.27 | 14.63 | 13.68 | 14.03 | 688,875 | +0.09(+0.68%) |
May 09, 2022 | 15.09 | 15.09 | 13.72 | 13.94 | 1,266,983 | -1.23(-8.09%) |
May 06, 2022 | 15.39 | 15.40 | 14.65 | 15.17 | 874,956 | -0.04(-0.26%) |
May 05, 2022 | 15.32 | 15.52 | 14.67 | 15.21 | 637,872 | -0.05(-0.31%) |
May 04, 2022 | 14.63 | 15.25 | 14.50 | 15.25 | 1,386,967 | +0.72(+4.92%) |
May 03, 2022 | 13.87 | 14.72 | 13.85 | 14.54 | 1,026,606 | +0.75(+5.41%) |