Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.32 | 17.70 | 17.31 | 17.48 | 259,255 | +0.16(+0.95%) |
Apr 27, 2023 | 17.18 | 17.43 | 16.89 | 17.32 | 189,393 | +0.20(+1.17%) |
Apr 26, 2023 | 16.72 | 17.27 | 16.72 | 17.12 | 253,907 | +0.43(+2.58%) |
Apr 25, 2023 | 17.36 | 17.61 | 16.43 | 16.69 | 460,532 | -0.91(-5.17%) |
Apr 24, 2023 | 17.90 | 18.03 | 17.27 | 17.60 | 307,651 | -0.30(-1.68%) |
Apr 21, 2023 | 17.92 | 18.09 | 17.78 | 17.90 | 202,104 | -0.05(-0.28%) |
Apr 20, 2023 | 17.49 | 18.17 | 17.49 | 17.95 | 298,308 | +0.31(+1.76%) |
Apr 19, 2023 | 18.01 | 18.09 | 17.57 | 17.64 | 287,251 | -0.56(-3.08%) |
Apr 18, 2023 | 18.64 | 18.74 | 18.08 | 18.20 | 267,100 | -0.36(-1.94%) |
Apr 17, 2023 | 18.69 | 18.77 | 18.30 | 18.56 | 361,090 | -0.04(-0.22%) |
Apr 14, 2023 | 18.52 | 19.18 | 18.45 | 18.60 | 235,501 | +0.23(+1.25%) |
Apr 13, 2023 | 18.87 | 18.87 | 18.32 | 18.37 | 266,188 | -0.34(-1.82%) |
Apr 12, 2023 | 19.66 | 19.67 | 18.61 | 18.71 | 335,477 | -0.78(-4.00%) |
Apr 11, 2023 | 18.92 | 19.67 | 18.92 | 19.49 | 393,977 | +0.66(+3.51%) |
Apr 10, 2023 | 18.31 | 18.87 | 18.31 | 18.83 | 352,832 | +0.37(+2.00%) |
Apr 06, 2023 | 18.26 | 18.53 | 17.92 | 18.46 | 338,961 | +0.15(+0.82%) |
Apr 05, 2023 | 18.33 | 18.34 | 17.88 | 18.31 | 379,957 | -0.20(-1.08%) |
Apr 04, 2023 | 19.00 | 19.13 | 18.38 | 18.51 | 359,360 | -0.44(-2.32%) |
Apr 03, 2023 | 18.62 | 18.98 | 18.26 | 18.95 | 483,801 | +0.51(+2.77%) |
Mar 31, 2023 | 17.96 | 18.46 | 17.93 | 18.44 | 569,363 | +0.57(+3.19%) |
Mar 30, 2023 | 18.01 | 18.47 | 17.73 | 17.87 | 407,506 | +0.14(+0.79%) |
Mar 29, 2023 | 17.61 | 17.77 | 17.30 | 17.73 | 398,501 | +0.34(+1.96%) |
Mar 28, 2023 | 17.20 | 17.91 | 17.15 | 17.39 | 350,094 | +0.18(+1.05%) |
Mar 27, 2023 | 17.75 | 17.88 | 16.99 | 17.21 | 674,281 | -0.41(-2.33%) |
Mar 24, 2023 | 17.32 | 17.77 | 17.08 | 17.62 | 442,337 | +0.13(+0.74%) |
Mar 23, 2023 | 17.94 | 18.30 | 17.24 | 17.49 | 457,502 | -0.43(-2.40%) |
Mar 22, 2023 | 18.32 | 18.70 | 17.88 | 17.92 | 715,138 | -0.63(-3.40%) |
Mar 21, 2023 | 18.45 | 19.30 | 18.32 | 18.55 | 608,655 | +0.44(+2.43%) |
Mar 20, 2023 | 18.65 | 19.34 | 18.10 | 18.11 | 674,149 | -0.43(-2.32%) |
Mar 17, 2023 | 19.42 | 19.42 | 18.21 | 18.54 | 1,752,052 | -0.71(-3.69%) |
Mar 16, 2023 | 19.16 | 19.81 | 18.76 | 19.25 | 528,821 | -0.25(-1.28%) |
Mar 15, 2023 | 20.06 | 20.27 | 19.28 | 19.50 | 653,973 | -0.93(-4.55%) |
Mar 14, 2023 | 21.12 | 21.32 | 20.03 | 20.43 | 626,564 | -0.23(-1.11%) |
Mar 13, 2023 | 21.25 | 21.25 | 20.35 | 20.66 | 764,922 | -0.99(-4.57%) |
Mar 10, 2023 | 20.50 | 22.36 | 20.19 | 21.65 | 1,466,443 | -0.87(-3.86%) |
Mar 09, 2023 | 23.18 | 23.50 | 22.43 | 22.52 | 740,537 | -0.76(-3.26%) |
Mar 08, 2023 | 22.74 | 23.35 | 22.36 | 23.28 | 545,527 | +0.63(+2.78%) |
Mar 07, 2023 | 22.72 | 23.09 | 22.58 | 22.65 | 332,785 | -0.02(-0.09%) |
Mar 06, 2023 | 23.68 | 23.68 | 22.44 | 22.67 | 423,280 | -0.88(-3.74%) |
Mar 03, 2023 | 23.55 | 23.67 | 22.90 | 23.55 | 329,446 | +0.15(+0.64%) |
Mar 02, 2023 | 23.15 | 23.55 | 23.05 | 23.40 | 250,648 | +0.19(+0.82%) |
Mar 01, 2023 | 22.99 | 23.66 | 22.93 | 23.21 | 348,377 | -0.05(-0.21%) |
Feb 28, 2023 | 23.28 | 23.65 | 23.07 | 23.26 | 356,072 | +0.06(+0.26%) |
Feb 27, 2023 | 24.00 | 24.04 | 23.20 | 23.20 | 258,462 | -0.50(-2.11%) |
Feb 24, 2023 | 24.16 | 24.47 | 23.47 | 23.70 | 617,382 | -0.88(-3.58%) |
Feb 23, 2023 | 24.46 | 24.64 | 23.91 | 24.58 | 267,524 | +0.26(+1.07%) |
Feb 22, 2023 | 24.13 | 24.47 | 23.99 | 24.32 | 260,012 | +0.23(+0.95%) |
Feb 21, 2023 | 25.00 | 25.00 | 24.01 | 24.09 | 277,912 | -1.22(-4.82%) |
Feb 17, 2023 | 25.42 | 25.45 | 24.87 | 25.31 | 201,439 | +0.09(+0.36%) |
Feb 16, 2023 | 25.15 | 25.52 | 24.49 | 25.22 | 295,040 | -0.31(-1.21%) |
Feb 15, 2023 | 24.63 | 25.71 | 24.55 | 25.53 | 284,654 | +0.70(+2.82%) |
Feb 14, 2023 | 25.22 | 25.64 | 24.27 | 24.83 | 343,618 | -0.78(-3.05%) |
Feb 13, 2023 | 25.15 | 25.78 | 24.71 | 25.61 | 322,545 | +0.53(+2.11%) |
Feb 10, 2023 | 25.03 | 25.30 | 24.69 | 25.08 | 251,944 | -0.17(-0.67%) |
Feb 09, 2023 | 26.30 | 26.67 | 25.04 | 25.25 | 326,479 | -0.60(-2.32%) |
Feb 08, 2023 | 26.29 | 26.42 | 25.53 | 25.85 | 347,380 | -0.82(-3.07%) |
Feb 07, 2023 | 26.35 | 27.64 | 25.44 | 26.67 | 280,308 | +0.08(+0.30%) |
Feb 06, 2023 | 27.67 | 28.18 | 26.49 | 26.59 | 489,344 | -1.49(-5.31%) |
Feb 03, 2023 | 27.81 | 28.64 | 27.76 | 28.08 | 298,147 | -0.12(-0.43%) |
Feb 02, 2023 | 27.50 | 28.97 | 27.50 | 28.20 | 471,361 | +1.28(+4.75%) |
Feb 01, 2023 | 25.95 | 27.16 | 25.81 | 26.92 | 388,159 | +1.09(+4.22%) |
Jan 31, 2023 | 25.84 | 26.37 | 25.68 | 25.83 | 352,111 | +0.13(+0.51%) |
Jan 30, 2023 | 25.45 | 26.00 | 25.37 | 25.70 | 282,426 | -0.05(-0.19%) |
Jan 27, 2023 | 25.41 | 25.93 | 25.32 | 25.75 | 190,383 | +0.18(+0.70%) |
Jan 26, 2023 | 25.72 | 26.22 | 25.17 | 25.57 | 308,114 | +0.13(+0.51%) |
Jan 25, 2023 | 24.33 | 25.47 | 23.93 | 25.44 | 392,070 | +0.88(+3.56%) |
Jan 24, 2023 | 24.88 | 24.92 | 23.99 | 24.57 | 328,002 | -0.31(-1.27%) |
Jan 23, 2023 | 24.52 | 25.02 | 24.27 | 24.88 | 309,685 | +0.56(+2.30%) |
Jan 20, 2023 | 23.53 | 24.38 | 23.27 | 24.32 | 332,739 | +0.89(+3.80%) |
Jan 19, 2023 | 23.41 | 23.67 | 22.90 | 23.43 | 255,308 | -0.14(-0.59%) |
Jan 18, 2023 | 23.94 | 24.75 | 23.49 | 23.57 | 292,177 | -0.37(-1.55%) |
Jan 17, 2023 | 24.32 | 24.32 | 23.90 | 23.94 | 285,914 | -0.46(-1.89%) |
Jan 13, 2023 | 24.44 | 24.88 | 24.14 | 24.40 | 224,958 | -0.43(-1.73%) |
Jan 12, 2023 | 24.41 | 24.89 | 23.83 | 24.83 | 347,246 | +0.77(+3.20%) |
Jan 11, 2023 | 24.15 | 24.50 | 23.90 | 24.06 | 339,702 | +0.08(+0.33%) |
Jan 10, 2023 | 23.50 | 24.20 | 23.25 | 23.98 | 415,299 | +0.44(+1.87%) |
Jan 09, 2023 | 23.35 | 24.45 | 23.35 | 23.54 | 591,509 | +0.23(+0.99%) |
Jan 06, 2023 | 22.63 | 23.47 | 22.51 | 23.31 | 338,916 | +0.94(+4.20%) |
Jan 05, 2023 | 22.31 | 22.52 | 21.66 | 22.37 | 388,845 | -0.20(-0.91%) |
Jan 04, 2023 | 22.21 | 23.01 | 22.06 | 22.57 | 428,184 | +0.56(+2.57%) |
Jan 03, 2023 | 22.00 | 22.26 | 21.53 | 22.01 | 476,923 | +0.27(+1.24%) |
Dec 30, 2022 | 21.56 | 21.86 | 21.51 | 21.74 | 240,481 | -0.10(-0.46%) |
Dec 29, 2022 | 21.39 | 21.97 | 21.27 | 21.84 | 259,380 | +0.63(+2.97%) |
Dec 28, 2022 | 21.15 | 21.38 | 20.80 | 21.21 | 321,401 | +0.06(+0.28%) |
Dec 27, 2022 | 21.00 | 21.32 | 20.57 | 21.15 | 286,863 | +0.14(+0.67%) |
Dec 23, 2022 | 20.34 | 21.03 | 19.98 | 21.01 | 215,658 | +0.71(+3.50%) |
Dec 22, 2022 | 19.79 | 20.41 | 19.63 | 20.30 | 367,670 | +0.10(+0.50%) |
Dec 21, 2022 | 19.79 | 20.50 | 19.79 | 20.20 | 397,565 | +0.79(+4.07%) |
Dec 20, 2022 | 19.06 | 20.23 | 18.86 | 19.41 | 457,825 | +0.18(+0.94%) |
Dec 19, 2022 | 20.29 | 20.74 | 19.17 | 19.23 | 557,983 | -1.06(-5.22%) |
Dec 16, 2022 | 20.74 | 21.48 | 20.29 | 20.29 | 1,005,817 | -0.66(-3.15%) |
Dec 15, 2022 | 22.09 | 22.28 | 20.75 | 20.95 | 493,787 | -1.52(-6.76%) |
Dec 14, 2022 | 22.90 | 23.11 | 22.24 | 22.47 | 363,188 | -0.48(-2.09%) |
Dec 13, 2022 | 23.86 | 24.10 | 22.88 | 22.95 | 296,699 | +0.16(+0.70%) |
Dec 12, 2022 | 22.74 | 23.00 | 22.29 | 22.79 | 296,473 | +0.09(+0.40%) |
Dec 09, 2022 | 23.09 | 23.09 | 22.12 | 22.70 | 427,439 | -0.81(-3.45%) |
Dec 08, 2022 | 23.02 | 23.55 | 22.69 | 23.51 | 370,419 | +0.52(+2.26%) |
Dec 07, 2022 | 22.38 | 23.18 | 22.06 | 22.99 | 493,956 | +0.47(+2.09%) |
Dec 06, 2022 | 22.66 | 23.05 | 22.10 | 22.52 | 515,318 | +0.09(+0.40%) |
Dec 05, 2022 | 23.13 | 23.13 | 21.92 | 22.43 | 743,898 | -0.77(-3.32%) |
Dec 02, 2022 | 21.00 | 23.66 | 21.00 | 23.20 | 1,193,826 | +1.37(+6.28%) |
Dec 01, 2022 | 23.24 | 23.60 | 21.62 | 21.83 | 1,118,350 | -1.42(-6.11%) |
Nov 30, 2022 | 23.66 | 23.69 | 22.63 | 23.25 | 638,091 | -0.35(-1.48%) |
Nov 29, 2022 | 23.40 | 24.00 | 23.15 | 23.60 | 535,342 | +0.15(+0.64%) |
Nov 28, 2022 | 23.79 | 24.36 | 23.35 | 23.45 | 530,879 | -0.64(-2.66%) |
Nov 25, 2022 | 24.35 | 24.47 | 24.00 | 24.09 | 145,129 | -0.38(-1.55%) |
Nov 23, 2022 | 24.16 | 24.48 | 24.07 | 24.47 | 234,920 | +0.17(+0.70%) |
Nov 22, 2022 | 23.58 | 24.44 | 23.20 | 24.30 | 287,834 | +1.32(+5.74%) |
Nov 21, 2022 | 23.55 | 23.77 | 22.90 | 22.98 | 351,655 | -0.80(-3.36%) |
Nov 18, 2022 | 24.44 | 24.82 | 23.70 | 23.78 | 177,664 | +0.25(+1.06%) |
Nov 17, 2022 | 22.77 | 23.56 | 22.50 | 23.53 | 207,396 | +0.36(+1.55%) |
Nov 16, 2022 | 23.83 | 23.83 | 22.72 | 23.17 | 255,014 | -1.35(-5.51%) |
Nov 15, 2022 | 24.38 | 25.14 | 23.95 | 24.52 | 284,780 | +0.81(+3.42%) |
Nov 14, 2022 | 23.93 | 24.18 | 23.67 | 23.71 | 235,923 | -0.57(-2.35%) |
Nov 11, 2022 | 23.77 | 24.62 | 23.67 | 24.28 | 204,952 | +0.77(+3.28%) |
Nov 10, 2022 | 21.83 | 23.68 | 21.78 | 23.51 | 327,560 | +2.73(+13.14%) |
Nov 09, 2022 | 22.36 | 22.43 | 20.64 | 20.78 | 239,809 | -1.69(-7.52%) |
Nov 08, 2022 | 22.87 | 23.36 | 22.22 | 22.47 | 311,792 | -0.20(-0.88%) |
Nov 07, 2022 | 22.41 | 22.88 | 22.02 | 22.67 | 172,897 | +0.38(+1.70%) |
Nov 04, 2022 | 22.41 | 22.72 | 21.84 | 22.29 | 167,987 | +0.27(+1.23%) |
Nov 03, 2022 | 22.03 | 22.13 | 21.04 | 22.02 | 170,226 | +0.38(+1.76%) |
Nov 02, 2022 | 22.40 | 22.77 | 21.64 | 21.64 | 232,044 | -0.91(-4.04%) |
Nov 01, 2022 | 22.74 | 23.15 | 22.45 | 22.55 | 199,124 | +0.12(+0.53%) |
Oct 31, 2022 | 22.68 | 22.69 | 22.34 | 22.43 | 170,798 | -0.23(-1.02%) |
Oct 28, 2022 | 22.12 | 22.74 | 21.81 | 22.66 | 300,244 | +0.49(+2.21%) |
Oct 27, 2022 | 22.66 | 23.08 | 22.12 | 22.17 | 198,970 | -0.39(-1.73%) |
Oct 26, 2022 | 22.53 | 23.15 | 22.45 | 22.56 | 217,991 | -0.01(-0.04%) |
Oct 25, 2022 | 21.12 | 22.74 | 21.12 | 22.57 | 344,668 | +1.56(+7.43%) |
Oct 24, 2022 | 20.94 | 21.26 | 20.51 | 21.01 | 225,910 | +0.09(+0.43%) |
Oct 21, 2022 | 20.57 | 21.34 | 20.29 | 20.92 | 355,363 | +0.46(+2.25%) |
Oct 20, 2022 | 20.53 | 21.35 | 20.34 | 20.46 | 181,831 | -0.14(-0.68%) |
Oct 19, 2022 | 21.28 | 21.51 | 20.48 | 20.60 | 201,656 | -0.97(-4.50%) |
Oct 18, 2022 | 22.26 | 22.57 | 21.47 | 21.57 | 251,304 | -0.20(-0.92%) |
Oct 17, 2022 | 21.54 | 21.86 | 21.21 | 21.77 | 272,309 | +0.62(+2.93%) |
Oct 14, 2022 | 21.83 | 22.02 | 21.00 | 21.15 | 200,804 | -0.48(-2.22%) |
Oct 13, 2022 | 20.72 | 21.83 | 20.35 | 21.63 | 277,631 | +0.46(+2.17%) |
Oct 12, 2022 | 20.96 | 21.32 | 20.77 | 21.17 | 244,475 | +0.20(+0.95%) |
Oct 11, 2022 | 21.14 | 21.82 | 20.88 | 20.97 | 305,717 | -0.29(-1.36%) |
Oct 10, 2022 | 21.67 | 21.87 | 21.01 | 21.26 | 239,919 | -0.32(-1.48%) |
Oct 07, 2022 | 21.83 | 22.15 | 21.02 | 21.58 | 201,546 | -0.61(-2.75%) |
Oct 06, 2022 | 21.88 | 22.41 | 21.79 | 22.19 | 387,695 | +0.16(+0.73%) |
Oct 05, 2022 | 21.80 | 22.17 | 21.46 | 22.03 | 319,586 | -0.28(-1.26%) |
Oct 04, 2022 | 22.20 | 22.83 | 21.86 | 22.31 | 390,281 | +0.53(+2.43%) |
Oct 03, 2022 | 21.95 | 22.47 | 21.47 | 21.78 | 373,036 | +0.25(+1.16%) |
Sep 30, 2022 | 21.65 | 22.31 | 20.77 | 21.53 | 413,903 | -0.61(-2.76%) |
Sep 29, 2022 | 22.31 | 22.41 | 21.75 | 22.14 | 262,735 | -0.72(-3.15%) |
Sep 28, 2022 | 21.96 | 23.04 | 21.96 | 22.86 | 337,268 | +0.90(+4.10%) |
Sep 27, 2022 | 21.93 | 22.26 | 21.49 | 21.96 | 286,375 | +0.29(+1.34%) |
Sep 26, 2022 | 21.57 | 22.20 | 21.52 | 21.67 | 418,530 | -0.21(-0.96%) |
Sep 23, 2022 | 21.49 | 21.92 | 21.09 | 21.88 | 412,825 | +0.22(+1.02%) |
Sep 22, 2022 | 22.07 | 22.18 | 21.65 | 21.66 | 326,202 | -0.63(-2.83%) |
Sep 21, 2022 | 23.60 | 23.78 | 22.28 | 22.29 | 342,954 | -1.13(-4.82%) |
Sep 20, 2022 | 23.58 | 23.60 | 22.84 | 23.42 | 397,398 | -0.33(-1.39%) |
Sep 19, 2022 | 23.18 | 23.80 | 22.91 | 23.75 | 368,445 | +0.29(+1.24%) |
Sep 16, 2022 | 23.50 | 23.84 | 23.05 | 23.46 | 937,702 | -0.11(-0.47%) |
Sep 15, 2022 | 23.23 | 24.02 | 23.23 | 23.57 | 502,003 | +0.13(+0.55%) |
Sep 14, 2022 | 23.58 | 23.73 | 23.01 | 23.44 | 494,609 | +0.01(+0.04%) |
Sep 13, 2022 | 25.52 | 25.93 | 22.98 | 23.43 | 1,116,264 | -3.33(-12.44%) |
Sep 12, 2022 | 27.49 | 27.99 | 26.53 | 26.76 | 873,531 | -0.80(-2.90%) |
Sep 09, 2022 | 23.07 | 27.75 | 23.07 | 27.56 | 2,904,080 | +1.02(+3.84%) |
Sep 08, 2022 | 27.14 | 27.21 | 25.73 | 26.54 | 821,274 | -1.25(-4.50%) |
Sep 07, 2022 | 25.89 | 28.07 | 25.89 | 27.79 | 410,094 | +1.56(+5.95%) |
Sep 06, 2022 | 25.54 | 26.27 | 24.99 | 26.23 | 433,744 | +0.69(+2.70%) |
Sep 02, 2022 | 26.59 | 26.59 | 25.32 | 25.54 | 283,701 | -0.37(-1.43%) |
Sep 01, 2022 | 25.90 | 26.42 | 24.90 | 25.91 | 312,461 | -0.05(-0.19%) |
Aug 31, 2022 | 27.04 | 27.16 | 25.86 | 25.96 | 333,102 | -0.89(-3.31%) |
Aug 30, 2022 | 27.71 | 27.71 | 26.71 | 26.85 | 316,578 | -0.54(-1.97%) |
Aug 29, 2022 | 27.22 | 27.52 | 26.76 | 27.39 | 183,145 | +0.00(+0.00%) |
Aug 26, 2022 | 27.96 | 28.25 | 27.34 | 27.39 | 278,437 | -0.56(-2.00%) |
Aug 25, 2022 | 27.06 | 28.46 | 26.79 | 27.95 | 177,469 | +0.60(+2.19%) |
Aug 24, 2022 | 27.60 | 28.01 | 27.24 | 27.35 | 232,015 | -0.52(-1.87%) |
Aug 23, 2022 | 27.95 | 28.60 | 27.86 | 27.87 | 280,650 | +0.16(+0.58%) |
Aug 22, 2022 | 28.50 | 28.72 | 27.52 | 27.71 | 305,013 | -1.56(-5.33%) |
Aug 19, 2022 | 29.34 | 29.53 | 28.98 | 29.27 | 234,577 | -0.48(-1.61%) |
Aug 18, 2022 | 29.76 | 30.14 | 29.17 | 29.75 | 189,687 | -0.32(-1.06%) |
Aug 17, 2022 | 29.99 | 30.40 | 29.49 | 30.07 | 314,508 | -0.68(-2.21%) |
Aug 16, 2022 | 28.46 | 31.21 | 28.33 | 30.75 | 444,877 | +2.22(+7.78%) |
Aug 15, 2022 | 29.01 | 29.62 | 28.32 | 28.53 | 163,353 | -0.95(-3.22%) |
Aug 12, 2022 | 29.07 | 29.64 | 28.60 | 29.48 | 306,165 | +0.82(+2.86%) |
Aug 11, 2022 | 28.28 | 29.29 | 28.28 | 28.66 | 349,559 | +0.90(+3.24%) |
Aug 10, 2022 | 28.19 | 28.63 | 27.42 | 27.76 | 353,311 | +0.75(+2.78%) |
Aug 09, 2022 | 28.16 | 28.26 | 26.77 | 27.01 | 316,126 | -1.10(-3.91%) |
Aug 08, 2022 | 27.19 | 28.74 | 27.16 | 28.11 | 444,518 | +1.07(+3.96%) |
Aug 05, 2022 | 27.25 | 27.62 | 26.80 | 27.04 | 230,431 | -0.52(-1.89%) |
Aug 04, 2022 | 27.37 | 27.76 | 27.07 | 27.56 | 212,259 | -0.01(-0.04%) |
Aug 03, 2022 | 27.00 | 27.79 | 26.77 | 27.57 | 190,004 | +1.07(+4.04%) |
Aug 02, 2022 | 26.73 | 27.03 | 26.24 | 26.50 | 187,147 | -0.45(-1.67%) |
Aug 01, 2022 | 25.98 | 27.28 | 25.63 | 26.95 | 304,030 | +0.97(+3.73%) |
Jul 29, 2022 | 26.45 | 26.45 | 25.70 | 25.98 | 319,244 | -0.43(-1.63%) |
Jul 28, 2022 | 26.35 | 26.53 | 25.36 | 26.41 | 236,707 | +0.13(+0.49%) |
Jul 27, 2022 | 26.14 | 26.53 | 25.22 | 26.28 | 258,477 | +0.54(+2.10%) |
Jul 26, 2022 | 27.00 | 27.00 | 25.72 | 25.74 | 181,949 | -1.91(-6.91%) |
Jul 25, 2022 | 28.39 | 28.57 | 27.14 | 27.65 | 354,178 | -0.32(-1.14%) |
Jul 22, 2022 | 28.01 | 28.93 | 27.66 | 27.97 | 245,927 | -0.04(-0.14%) |
Jul 21, 2022 | 28.10 | 28.19 | 27.32 | 28.01 | 217,429 | -0.46(-1.62%) |
Jul 20, 2022 | 27.80 | 28.57 | 27.47 | 28.47 | 333,852 | +0.50(+1.79%) |
Jul 19, 2022 | 26.67 | 28.13 | 26.67 | 27.97 | 330,212 | +1.62(+6.15%) |
Jul 18, 2022 | 26.10 | 26.90 | 26.10 | 26.35 | 211,756 | +0.47(+1.82%) |
Jul 15, 2022 | 25.77 | 25.97 | 25.27 | 25.88 | 192,098 | +0.74(+2.94%) |
Jul 14, 2022 | 25.28 | 25.99 | 24.67 | 25.14 | 296,903 | -0.33(-1.30%) |
Jul 13, 2022 | 25.09 | 25.55 | 24.63 | 25.47 | 352,982 | +0.11(+0.43%) |
Jul 12, 2022 | 25.20 | 25.91 | 24.97 | 25.36 | 345,210 | +0.05(+0.20%) |
Jul 11, 2022 | 25.59 | 25.59 | 25.07 | 25.31 | 190,922 | -0.37(-1.44%) |
Jul 08, 2022 | 25.88 | 26.10 | 25.02 | 25.68 | 242,846 | -0.12(-0.47%) |
Jul 07, 2022 | 25.21 | 26.10 | 25.19 | 25.80 | 272,688 | +0.79(+3.16%) |
Jul 06, 2022 | 25.86 | 26.42 | 24.83 | 25.01 | 455,470 | -0.83(-3.21%) |
Jul 05, 2022 | 24.90 | 26.02 | 24.02 | 25.84 | 515,431 | +0.53(+2.09%) |
Jul 01, 2022 | 25.80 | 26.07 | 24.84 | 25.31 | 383,872 | -0.69(-2.65%) |
Jun 30, 2022 | 26.28 | 26.43 | 25.51 | 26.00 | 308,809 | -0.73(-2.73%) |
Jun 29, 2022 | 27.32 | 27.32 | 26.50 | 26.73 | 250,508 | -0.67(-2.45%) |
Jun 28, 2022 | 28.44 | 28.89 | 27.34 | 27.40 | 245,694 | -0.92(-3.25%) |
Jun 27, 2022 | 28.65 | 28.65 | 27.91 | 28.32 | 261,577 | -0.21(-0.74%) |
Jun 24, 2022 | 27.72 | 28.79 | 27.56 | 28.53 | 1,041,855 | +1.03(+3.75%) |
Jun 23, 2022 | 26.85 | 28.00 | 26.27 | 27.50 | 298,043 | +0.63(+2.34%) |
Jun 22, 2022 | 26.93 | 27.73 | 26.65 | 26.87 | 337,159 | -0.52(-1.90%) |
Jun 21, 2022 | 28.35 | 28.96 | 27.36 | 27.39 | 468,448 | -0.39(-1.40%) |
Jun 17, 2022 | 27.14 | 28.14 | 27.04 | 27.78 | 1,291,612 | +0.88(+3.27%) |
Jun 16, 2022 | 27.98 | 27.98 | 26.61 | 26.90 | 516,997 | -1.82(-6.34%) |
Jun 15, 2022 | 28.56 | 29.18 | 28.24 | 28.72 | 342,091 | +0.49(+1.74%) |
Jun 14, 2022 | 28.52 | 29.16 | 28.01 | 28.23 | 362,587 | -0.23(-0.81%) |
Jun 13, 2022 | 27.94 | 28.97 | 27.82 | 28.46 | 494,773 | -0.40(-1.39%) |
Jun 10, 2022 | 29.42 | 30.13 | 28.79 | 28.86 | 392,530 | -1.35(-4.47%) |
Jun 09, 2022 | 29.79 | 30.55 | 29.50 | 30.21 | 375,247 | +0.26(+0.87%) |
Jun 08, 2022 | 30.18 | 30.27 | 29.03 | 29.95 | 339,522 | -0.02(-0.07%) |
Jun 07, 2022 | 29.90 | 30.77 | 29.06 | 29.97 | 658,458 | -0.49(-1.61%) |
Jun 06, 2022 | 31.58 | 31.58 | 29.62 | 30.46 | 720,386 | -0.70(-2.25%) |
Jun 03, 2022 | 30.65 | 33.50 | 30.60 | 31.16 | 981,372 | -3.01(-8.81%) |
Jun 02, 2022 | 33.24 | 34.29 | 33.00 | 34.17 | 515,053 | +1.20(+3.64%) |
Jun 01, 2022 | 33.26 | 33.34 | 32.26 | 32.97 | 557,921 | +0.16(+0.49%) |
May 31, 2022 | 33.51 | 33.51 | 32.30 | 32.81 | 418,942 | -1.12(-3.30%) |
May 27, 2022 | 33.49 | 34.50 | 32.99 | 33.93 | 320,565 | +0.18(+0.53%) |
May 26, 2022 | 33.07 | 34.57 | 33.07 | 33.75 | 297,451 | +1.49(+4.62%) |
May 25, 2022 | 28.59 | 32.46 | 28.34 | 32.26 | 524,184 | +3.64(+12.72%) |
May 24, 2022 | 29.93 | 29.93 | 27.73 | 28.62 | 468,918 | -2.14(-6.96%) |
May 23, 2022 | 31.76 | 32.06 | 30.46 | 30.76 | 261,731 | -0.87(-2.75%) |
May 20, 2022 | 31.86 | 31.86 | 30.39 | 31.63 | 270,461 | +0.13(+0.41%) |
May 19, 2022 | 31.73 | 32.32 | 31.22 | 31.50 | 298,168 | -0.65(-2.02%) |
May 18, 2022 | 33.17 | 33.62 | 31.64 | 32.15 | 413,041 | -2.29(-6.65%) |
May 17, 2022 | 34.57 | 35.42 | 33.48 | 34.44 | 177,400 | +0.50(+1.47%) |
May 16, 2022 | 34.04 | 34.50 | 33.42 | 33.94 | 199,819 | -0.27(-0.79%) |
May 13, 2022 | 34.29 | 35.38 | 33.73 | 34.21 | 264,188 | +0.41(+1.21%) |
May 12, 2022 | 32.55 | 34.60 | 32.15 | 33.80 | 252,068 | +1.16(+3.55%) |
May 11, 2022 | 34.43 | 34.97 | 32.15 | 32.64 | 268,022 | -1.23(-3.63%) |
May 10, 2022 | 34.75 | 35.09 | 32.71 | 33.87 | 243,384 | -0.31(-0.91%) |
May 09, 2022 | 34.68 | 36.08 | 34.01 | 34.18 | 230,671 | -1.38(-3.88%) |
May 06, 2022 | 36.40 | 36.40 | 34.65 | 35.56 | 369,786 | -1.01(-2.76%) |
May 05, 2022 | 37.62 | 37.99 | 35.32 | 36.57 | 249,441 | -1.59(-4.17%) |
May 04, 2022 | 38.18 | 38.50 | 36.51 | 38.16 | 262,831 | +0.21(+0.55%) |
May 03, 2022 | 38.55 | 38.55 | 36.97 | 37.95 | 169,888 | -0.01(-0.03%) |