Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.40 | 13.40 | 13.12 | 13.14 | 12,690 | -0.25(-1.90%) |
Apr 27, 2023 | 13.88 | 13.90 | 13.38 | 13.39 | 15,622 | -0.55(-3.93%) |
Apr 26, 2023 | 13.86 | 14.06 | 13.68 | 13.94 | 59,366 | -0.41(-2.86%) |
Apr 25, 2023 | 14.00 | 14.41 | 13.92 | 14.35 | 41,542 | +0.53(+3.83%) |
Apr 24, 2023 | 13.81 | 13.92 | 13.71 | 13.82 | 22,429 | +0.15(+1.09%) |
Apr 21, 2023 | 13.67 | 13.81 | 13.62 | 13.67 | 14,178 | +0.06(+0.47%) |
Apr 20, 2023 | 13.70 | 13.70 | 13.37 | 13.61 | 23,717 | +0.21(+1.55%) |
Apr 19, 2023 | 13.49 | 13.58 | 13.35 | 13.40 | 16,799 | +0.06(+0.45%) |
Apr 18, 2023 | 13.14 | 13.36 | 13.11 | 13.34 | 22,826 | -0.06(-0.47%) |
Apr 17, 2023 | 13.52 | 13.61 | 13.38 | 13.40 | 17,258 | -0.07(-0.53%) |
Apr 14, 2023 | 13.36 | 13.57 | 13.27 | 13.47 | 14,466 | +0.12(+0.94%) |
Apr 13, 2023 | 13.69 | 13.71 | 13.27 | 13.35 | 16,403 | -0.47(-3.41%) |
Apr 12, 2023 | 13.57 | 13.85 | 13.51 | 13.82 | 10,204 | +0.11(+0.77%) |
Apr 11, 2023 | 13.53 | 13.72 | 13.51 | 13.71 | 35,065 | +0.26(+1.93%) |
Apr 10, 2023 | 13.73 | 13.80 | 13.44 | 13.45 | 18,481 | +0.05(+0.36%) |
Apr 06, 2023 | 13.83 | 13.86 | 13.35 | 13.40 | 40,272 | -0.16(-1.20%) |
Apr 05, 2023 | 13.44 | 13.73 | 13.44 | 13.57 | 47,567 | +0.31(+2.32%) |
Apr 04, 2023 | 13.04 | 13.29 | 13.04 | 13.26 | 11,678 | +0.18(+1.38%) |
Apr 03, 2023 | 13.08 | 13.33 | 13.08 | 13.08 | 11,267 | +0.05(+0.38%) |
Mar 31, 2023 | 13.38 | 13.41 | 13.03 | 13.03 | 23,409 | -0.40(-2.95%) |
Mar 30, 2023 | 13.65 | 13.65 | 13.40 | 13.42 | 49,979 | -0.32(-2.31%) |
Mar 29, 2023 | 13.87 | 13.94 | 13.65 | 13.74 | 61,608 | -0.59(-4.10%) |
Mar 28, 2023 | 14.41 | 14.56 | 14.33 | 14.33 | 47,963 | +0.16(+1.11%) |
Mar 27, 2023 | 13.86 | 14.25 | 13.86 | 14.17 | 16,646 | +0.20(+1.44%) |
Mar 24, 2023 | 14.28 | 14.28 | 13.97 | 13.97 | 6,344 | -0.07(-0.48%) |
Mar 23, 2023 | 14.19 | 14.19 | 13.67 | 14.04 | 20,798 | -0.47(-3.24%) |
Mar 22, 2023 | 14.21 | 14.51 | 13.62 | 14.51 | 33,501 | +0.27(+1.92%) |
Mar 21, 2023 | 14.33 | 14.47 | 14.17 | 14.24 | 14,853 | -0.23(-1.58%) |
Mar 20, 2023 | 14.58 | 14.66 | 14.45 | 14.46 | 13,389 | -0.04(-0.27%) |
Mar 17, 2023 | 14.34 | 14.60 | 14.17 | 14.50 | 41,942 | +0.04(+0.28%) |
Mar 16, 2023 | 15.55 | 15.55 | 14.40 | 14.46 | 37,290 | -1.10(-7.08%) |
Mar 15, 2023 | 16.01 | 16.01 | 15.44 | 15.57 | 12,585 | +0.02(+0.15%) |
Mar 14, 2023 | 15.87 | 15.97 | 15.50 | 15.54 | 38,303 | -0.84(-5.14%) |
Mar 13, 2023 | 17.03 | 17.05 | 15.99 | 16.38 | 57,869 | -0.26(-1.53%) |
Mar 10, 2023 | 16.20 | 16.83 | 16.12 | 16.64 | 44,016 | +0.57(+3.56%) |
Mar 09, 2023 | 15.43 | 16.09 | 15.16 | 16.07 | 22,320 | +0.48(+3.07%) |
Mar 08, 2023 | 15.81 | 15.91 | 15.54 | 15.59 | 6,069 | -0.28(-1.75%) |
Mar 07, 2023 | 15.41 | 15.87 | 15.37 | 15.87 | 19,854 | +0.42(+2.72%) |
Mar 06, 2023 | 15.45 | 15.49 | 15.02 | 15.45 | 37,222 | -0.20(-1.28%) |
Mar 03, 2023 | 16.15 | 16.17 | 15.60 | 15.65 | 15,539 | -0.76(-4.65%) |
Mar 02, 2023 | 17.05 | 17.05 | 16.26 | 16.41 | 17,467 | -0.36(-2.16%) |
Mar 01, 2023 | 16.60 | 16.85 | 16.57 | 16.77 | 11,010 | +0.21(+1.27%) |
Feb 28, 2023 | 16.58 | 16.61 | 16.38 | 16.56 | 5,481 | -0.03(-0.17%) |
Feb 27, 2023 | 16.56 | 16.61 | 16.27 | 16.59 | 21,474 | -0.14(-0.85%) |
Feb 24, 2023 | 16.78 | 16.92 | 16.65 | 16.73 | 18,247 | +0.68(+4.21%) |
Feb 23, 2023 | 15.98 | 16.55 | 15.94 | 16.06 | 33,149 | -0.56(-3.39%) |
Feb 22, 2023 | 16.58 | 16.78 | 16.29 | 16.62 | 41,953 | +0.02(+0.12%) |
Feb 21, 2023 | 16.28 | 16.60 | 16.14 | 16.60 | 34,837 | +0.83(+5.26%) |
Feb 17, 2023 | 15.72 | 16.05 | 15.66 | 15.77 | 22,006 | +0.42(+2.73%) |
Feb 16, 2023 | 15.28 | 15.41 | 14.94 | 15.35 | 18,804 | +0.51(+3.41%) |
Feb 15, 2023 | 15.12 | 15.19 | 14.80 | 14.85 | 12,255 | -0.14(-0.95%) |
Feb 14, 2023 | 15.44 | 15.59 | 14.88 | 14.99 | 22,817 | -0.21(-1.38%) |
Feb 13, 2023 | 15.58 | 15.64 | 15.14 | 15.20 | 51,426 | -0.58(-3.68%) |
Feb 10, 2023 | 15.86 | 15.96 | 15.65 | 15.78 | 42,389 | +0.27(+1.71%) |
Feb 09, 2023 | 14.68 | 15.63 | 14.68 | 15.51 | 17,440 | +0.34(+2.26%) |
Feb 08, 2023 | 14.70 | 15.24 | 14.57 | 15.17 | 13,799 | +0.53(+3.65%) |
Feb 07, 2023 | 15.31 | 15.34 | 14.57 | 14.64 | 24,480 | -0.86(-5.57%) |
Feb 06, 2023 | 15.53 | 15.60 | 15.31 | 15.50 | 39,132 | +0.46(+3.03%) |
Feb 03, 2023 | 15.48 | 15.48 | 14.55 | 15.04 | 41,823 | +0.30(+2.05%) |
Feb 02, 2023 | 15.18 | 15.32 | 14.52 | 14.74 | 77,079 | -1.43(-8.85%) |
Feb 01, 2023 | 17.02 | 17.05 | 15.82 | 16.17 | 26,526 | -0.84(-4.92%) |
Jan 31, 2023 | 17.50 | 17.50 | 17.00 | 17.01 | 7,022 | -0.51(-2.90%) |
Jan 30, 2023 | 17.13 | 17.54 | 17.07 | 17.52 | 35,291 | +0.74(+4.43%) |
Jan 27, 2023 | 17.20 | 17.20 | 16.53 | 16.77 | 25,741 | -0.22(-1.29%) |
Jan 26, 2023 | 17.29 | 17.66 | 16.99 | 16.99 | 33,720 | -0.73(-4.09%) |
Jan 25, 2023 | 18.26 | 18.56 | 17.71 | 17.72 | 121,826 | +0.20(+1.14%) |
Jan 24, 2023 | 17.62 | 17.72 | 17.34 | 17.52 | 54,862 | +0.10(+0.55%) |
Jan 23, 2023 | 18.26 | 18.26 | 17.30 | 17.42 | 180,529 | -1.03(-5.58%) |
Jan 20, 2023 | 19.54 | 19.54 | 18.40 | 18.45 | 25,912 | -1.23(-6.25%) |
Jan 19, 2023 | 19.66 | 19.82 | 19.34 | 19.68 | 68,774 | +0.40(+2.08%) |
Jan 18, 2023 | 18.61 | 19.28 | 18.49 | 19.28 | 15,609 | +0.37(+1.97%) |
Jan 17, 2023 | 19.16 | 19.16 | 18.70 | 18.91 | 71,480 | -0.10(-0.50%) |
Jan 13, 2023 | 19.67 | 19.67 | 18.97 | 19.01 | 15,599 | -0.24(-1.24%) |
Jan 12, 2023 | 19.33 | 20.05 | 19.08 | 19.24 | 25,661 | -0.18(-0.93%) |
Jan 11, 2023 | 20.18 | 20.18 | 19.43 | 19.43 | 41,712 | -0.89(-4.37%) |
Jan 10, 2023 | 20.53 | 20.89 | 20.26 | 20.31 | 24,105 | -0.32(-1.56%) |
Jan 09, 2023 | 20.57 | 20.65 | 19.73 | 20.64 | 81,324 | -0.36(-1.73%) |
Jan 06, 2023 | 21.83 | 22.46 | 20.82 | 21.00 | 111,313 | -1.16(-5.25%) |
Jan 05, 2023 | 21.64 | 22.26 | 21.64 | 22.16 | 47,951 | +0.96(+4.55%) |
Jan 04, 2023 | 20.91 | 21.63 | 20.91 | 21.20 | 24,652 | -0.03(-0.16%) |
Jan 03, 2023 | 20.46 | 21.55 | 20.05 | 21.23 | 44,593 | +0.28(+1.35%) |
Dec 30, 2022 | 21.31 | 21.51 | 20.93 | 20.95 | 30,307 | +0.06(+0.31%) |
Dec 29, 2022 | 21.23 | 21.30 | 20.73 | 20.89 | 32,826 | -1.17(-5.30%) |
Dec 28, 2022 | 21.55 | 22.15 | 21.19 | 22.05 | 46,584 | +0.72(+3.38%) |
Dec 27, 2022 | 20.89 | 21.47 | 20.89 | 21.33 | 61,773 | +0.42(+2.01%) |
Dec 23, 2022 | 21.11 | 21.52 | 20.89 | 20.91 | 54,281 | -0.01(-0.05%) |
Dec 22, 2022 | 20.33 | 21.55 | 20.33 | 20.92 | 33,007 | +1.08(+5.46%) |
Dec 21, 2022 | 20.27 | 20.39 | 19.69 | 19.84 | 43,911 | -0.60(-2.92%) |
Dec 20, 2022 | 20.90 | 21.09 | 20.31 | 20.44 | 45,141 | -0.16(-0.79%) |
Dec 19, 2022 | 19.99 | 20.83 | 19.94 | 20.60 | 220,903 | +0.64(+3.20%) |
Dec 16, 2022 | 19.71 | 20.12 | 19.33 | 19.96 | 44,406 | +0.47(+2.39%) |
Dec 15, 2022 | 18.69 | 19.61 | 18.60 | 19.50 | 32,912 | +1.50(+8.31%) |
Dec 14, 2022 | 17.61 | 18.16 | 17.42 | 18.00 | 40,194 | +0.28(+1.56%) |
Dec 13, 2022 | 16.92 | 17.98 | 16.68 | 17.72 | 79,099 | -0.64(-3.47%) |
Dec 12, 2022 | 18.95 | 19.07 | 18.36 | 18.36 | 23,405 | -0.70(-3.69%) |
Dec 09, 2022 | 19.02 | 19.10 | 18.56 | 19.07 | 23,616 | +0.16(+0.86%) |
Dec 08, 2022 | 19.18 | 19.50 | 18.84 | 18.90 | 34,156 | -0.54(-2.79%) |
Dec 07, 2022 | 19.24 | 19.54 | 19.04 | 19.45 | 93,056 | +0.31(+1.64%) |
Dec 06, 2022 | 18.37 | 19.33 | 18.24 | 19.13 | 32,880 | +0.89(+4.91%) |
Dec 05, 2022 | 17.88 | 18.43 | 17.63 | 18.24 | 314,494 | +0.52(+2.96%) |
Dec 02, 2022 | 18.19 | 18.19 | 17.60 | 17.71 | 25,674 | +0.23(+1.31%) |
Dec 01, 2022 | 17.52 | 17.83 | 17.28 | 17.49 | 58,122 | -0.17(-0.94%) |
Nov 30, 2022 | 19.72 | 19.77 | 17.65 | 17.65 | 123,382 | -1.98(-10.07%) |
Nov 29, 2022 | 19.31 | 19.81 | 19.23 | 19.63 | 30,155 | +0.39(+2.03%) |
Nov 28, 2022 | 18.96 | 19.45 | 18.67 | 19.24 | 46,763 | +0.71(+3.85%) |
Nov 25, 2022 | 18.40 | 18.52 | 18.38 | 18.52 | 3,572 | +0.33(+1.80%) |
Nov 23, 2022 | 18.67 | 18.67 | 18.03 | 18.20 | 19,043 | -0.37(-2.00%) |
Nov 22, 2022 | 19.22 | 19.40 | 18.57 | 18.57 | 22,984 | -0.69(-3.60%) |
Nov 21, 2022 | 18.89 | 19.27 | 18.89 | 19.26 | 14,739 | +0.53(+2.82%) |
Nov 18, 2022 | 18.28 | 19.02 | 18.27 | 18.73 | 44,968 | -0.04(-0.20%) |
Nov 17, 2022 | 19.53 | 19.53 | 18.60 | 18.77 | 63,578 | +0.03(+0.15%) |
Nov 16, 2022 | 18.52 | 18.81 | 18.45 | 18.74 | 27,950 | +0.55(+3.04%) |
Nov 15, 2022 | 17.76 | 18.56 | 17.69 | 18.19 | 71,619 | -0.65(-3.44%) |
Nov 14, 2022 | 18.67 | 18.95 | 18.30 | 18.84 | 42,540 | +0.48(+2.59%) |
Nov 11, 2022 | 19.23 | 19.39 | 18.26 | 18.36 | 42,693 | -0.77(-4.03%) |
Nov 10, 2022 | 21.01 | 21.12 | 19.13 | 19.13 | 105,146 | -4.26(-18.23%) |
Nov 09, 2022 | 22.69 | 23.40 | 22.58 | 23.40 | 17,461 | +1.09(+4.86%) |
Nov 08, 2022 | 22.50 | 22.99 | 21.73 | 22.31 | 71,657 | -0.31(-1.39%) |
Nov 07, 2022 | 23.42 | 23.73 | 22.61 | 22.63 | 377,549 | -0.87(-3.69%) |
Nov 04, 2022 | 23.15 | 24.59 | 23.08 | 23.49 | 73,943 | -0.67(-2.76%) |
Nov 03, 2022 | 23.53 | 24.20 | 23.36 | 24.16 | 80,992 | +1.31(+5.75%) |
Nov 02, 2022 | 21.51 | 22.90 | 22.85 | 65,195 | +1.57(+7.38%) | |
Nov 01, 2022 | 20.16 | 21.35 | 20.16 | 21.28 | 32,081 | +0.54(+2.62%) |
Oct 31, 2022 | 20.62 | 20.96 | 20.47 | 20.73 | 21,339 | +0.61(+3.03%) |
Oct 28, 2022 | 22.05 | 22.05 | 20.09 | 20.12 | 78,427 | -2.00(-9.04%) |
Oct 27, 2022 | 21.44 | 22.16 | 21.10 | 22.12 | 55,997 | +0.95(+4.50%) |
Oct 26, 2022 | 20.93 | 21.18 | 20.20 | 21.17 | 69,833 | +1.46(+7.39%) |
Oct 25, 2022 | 20.36 | 20.41 | 19.64 | 19.71 | 45,915 | -0.85(-4.12%) |
Oct 24, 2022 | 20.96 | 21.58 | 20.45 | 20.56 | 70,071 | -0.59(-2.79%) |
Oct 21, 2022 | 22.46 | 22.46 | 21.07 | 21.15 | 66,182 | -0.92(-4.18%) |
Oct 20, 2022 | 22.25 | 22.27 | 21.15 | 22.07 | 29,635 | -0.09(-0.39%) |
Oct 19, 2022 | 22.40 | 22.59 | 21.60 | 22.16 | 52,892 | +0.23(+1.04%) |
Oct 18, 2022 | 21.09 | 22.39 | 20.98 | 21.93 | 145,497 | -0.39(-1.75%) |
Oct 17, 2022 | 22.84 | 22.84 | 22.15 | 22.32 | 50,359 | -1.65(-6.87%) |
Oct 14, 2022 | 22.23 | 23.97 | 22.23 | 23.97 | 39,762 | +1.29(+5.66%) |
Oct 13, 2022 | 25.35 | 25.43 | 22.49 | 22.68 | 200,433 | -1.16(-4.87%) |
Oct 12, 2022 | 23.68 | 23.94 | 23.35 | 23.85 | 38,115 | +0.04(+0.16%) |
Oct 11, 2022 | 23.28 | 24.05 | 22.98 | 23.81 | 57,351 | +0.70(+3.05%) |
Oct 10, 2022 | 22.35 | 23.47 | 22.29 | 23.10 | 61,014 | +0.84(+3.76%) |
Oct 07, 2022 | 21.42 | 22.48 | 21.41 | 22.27 | 93,008 | +1.73(+8.44%) |
Oct 06, 2022 | 20.42 | 20.63 | 19.99 | 20.53 | 41,828 | +0.13(+0.65%) |
Oct 05, 2022 | 21.07 | 21.26 | 20.09 | 20.40 | 325,974 | +0.09(+0.42%) |
Oct 04, 2022 | 20.91 | 20.92 | 20.31 | 20.31 | 180,029 | -1.58(-7.21%) |
Oct 03, 2022 | 23.05 | 23.05 | 21.67 | 21.89 | 51,087 | -1.36(-5.86%) |
Sep 30, 2022 | 22.71 | 23.33 | 21.93 | 23.26 | 72,412 | +0.77(+3.43%) |
Sep 29, 2022 | 21.89 | 22.93 | 21.89 | 22.48 | 155,539 | +1.21(+5.68%) |
Sep 28, 2022 | 22.13 | 22.27 | 21.04 | 21.28 | 39,000 | -0.49(-2.23%) |
Sep 27, 2022 | 21.22 | 22.13 | 20.94 | 21.76 | 59,378 | -0.09(-0.41%) |
Sep 26, 2022 | 21.88 | 21.92 | 20.96 | 21.85 | 70,308 | +0.27(+1.26%) |
Sep 23, 2022 | 21.34 | 22.14 | 21.34 | 21.58 | 59,494 | +0.59(+2.80%) |
Sep 22, 2022 | 20.82 | 21.23 | 20.63 | 20.99 | 49,506 | +0.40(+1.95%) |
Sep 21, 2022 | 19.85 | 20.64 | 19.21 | 20.59 | 47,888 | +0.52(+2.61%) |
Sep 20, 2022 | 20.20 | 20.29 | 19.77 | 20.07 | 79,385 | +0.27(+1.35%) |
Sep 19, 2022 | 20.58 | 20.58 | 19.71 | 19.80 | 39,772 | -0.31(-1.56%) |
Sep 16, 2022 | 20.30 | 20.54 | 20.05 | 20.11 | 59,019 | +0.37(+1.88%) |
Sep 15, 2022 | 19.35 | 20.07 | 19.06 | 19.74 | 51,572 | +0.77(+4.06%) |
Sep 14, 2022 | 19.07 | 19.28 | 18.77 | 18.97 | 36,958 | -0.22(-1.14%) |
Sep 13, 2022 | 18.29 | 19.19 | 18.15 | 19.19 | 72,759 | +2.05(+11.94%) |
Sep 12, 2022 | 17.45 | 17.48 | 17.14 | 17.14 | 88,753 | -0.57(-3.22%) |
Sep 09, 2022 | 18.21 | 18.21 | 17.62 | 17.71 | 33,784 | -0.87(-4.66%) |
Sep 08, 2022 | 18.98 | 19.19 | 18.31 | 18.58 | 44,686 | -0.11(-0.61%) |
Sep 07, 2022 | 19.35 | 19.35 | 18.51 | 18.70 | 35,646 | -0.61(-3.16%) |
Sep 06, 2022 | 18.95 | 19.54 | 18.88 | 19.30 | 22,027 | +0.35(+1.86%) |
Sep 02, 2022 | 18.06 | 19.02 | 17.90 | 18.95 | 45,844 | +0.49(+2.63%) |
Sep 01, 2022 | 18.62 | 19.28 | 18.41 | 18.47 | 244,364 | +0.17(+0.94%) |
Aug 31, 2022 | 17.68 | 18.30 | 17.51 | 18.30 | 24,939 | +0.30(+1.64%) |
Aug 30, 2022 | 17.37 | 18.32 | 17.37 | 18.00 | 103,970 | +0.31(+1.78%) |
Aug 29, 2022 | 17.56 | 17.76 | 17.21 | 17.69 | 370,510 | +0.51(+2.99%) |
Aug 26, 2022 | 15.73 | 17.17 | 15.73 | 17.17 | 25,310 | +1.46(+9.27%) |
Aug 25, 2022 | 16.18 | 16.23 | 15.72 | 15.72 | 8,856 | -0.66(-4.01%) |
Aug 24, 2022 | 16.45 | 16.54 | 16.21 | 16.37 | 9,192 | -0.07(-0.41%) |
Aug 23, 2022 | 16.53 | 16.53 | 16.10 | 16.44 | 15,493 | +0.04(+0.23%) |
Aug 22, 2022 | 16.16 | 16.51 | 16.04 | 16.40 | 168,166 | +0.86(+5.51%) |
Aug 19, 2022 | 15.23 | 15.62 | 15.10 | 15.54 | 88,196 | +0.61(+4.08%) |
Aug 18, 2022 | 15.05 | 15.05 | 14.83 | 14.94 | 2,442 | -0.11(-0.76%) |
Aug 17, 2022 | 15.08 | 15.18 | 14.78 | 15.05 | 72,163 | +0.31(+2.13%) |
Aug 16, 2022 | 14.75 | 14.87 | 14.57 | 14.74 | 2,760 | +0.15(+1.04%) |
Aug 15, 2022 | 14.92 | 14.92 | 14.56 | 14.58 | 4,168 | -0.22(-1.48%) |
Aug 12, 2022 | 15.22 | 15.22 | 14.75 | 14.80 | 9,184 | -0.59(-3.83%) |
Aug 11, 2022 | 15.03 | 15.48 | 14.80 | 15.39 | 15,092 | +0.20(+1.32%) |
Aug 10, 2022 | 15.37 | 15.61 | 15.19 | 15.19 | 12,266 | -1.07(-6.56%) |
Aug 09, 2022 | 16.09 | 16.47 | 16.09 | 16.26 | 21,090 | +0.39(+2.47%) |
Aug 08, 2022 | 15.59 | 15.98 | 15.36 | 15.87 | 33,772 | +0.12(+0.79%) |
Aug 05, 2022 | 16.13 | 16.13 | 15.59 | 15.74 | 6,702 | +0.10(+0.61%) |
Aug 04, 2022 | 15.75 | 15.93 | 15.64 | 15.65 | 21,002 | -0.11(-0.67%) |
Aug 03, 2022 | 16.36 | 16.36 | 15.70 | 15.75 | 23,272 | -0.89(-5.32%) |
Aug 02, 2022 | 17.00 | 17.00 | 16.33 | 16.64 | 5,028 | +0.09(+0.52%) |
Aug 01, 2022 | 16.73 | 16.91 | 16.23 | 16.55 | 15,401 | +0.10(+0.64%) |
Jul 29, 2022 | 16.94 | 17.08 | 16.42 | 16.45 | 33,835 | -0.67(-3.89%) |
Jul 28, 2022 | 17.46 | 17.78 | 17.05 | 17.12 | 17,483 | -0.37(-2.12%) |
Jul 27, 2022 | 18.56 | 18.66 | 17.28 | 17.49 | 43,263 | -1.95(-10.04%) |
Jul 26, 2022 | 18.67 | 19.54 | 18.61 | 19.44 | 20,178 | +0.86(+4.61%) |
Jul 25, 2022 | 18.42 | 18.88 | 18.36 | 18.58 | 21,595 | +0.21(+1.12%) |
Jul 22, 2022 | 17.56 | 18.49 | 17.56 | 18.38 | 11,412 | +0.85(+4.86%) |
Jul 21, 2022 | 17.87 | 18.33 | 17.48 | 17.52 | 15,584 | -0.31(-1.76%) |
Jul 20, 2022 | 18.50 | 18.57 | 17.71 | 17.84 | 27,609 | -0.78(-4.19%) |
Jul 19, 2022 | 19.51 | 19.51 | 18.56 | 18.62 | 27,958 | -1.19(-6.01%) |
Jul 18, 2022 | 18.91 | 20.02 | 18.85 | 19.81 | 27,450 | +0.29(+1.46%) |
Jul 15, 2022 | 19.72 | 19.90 | 19.50 | 19.52 | 26,725 | -0.68(-3.35%) |
Jul 14, 2022 | 20.82 | 21.23 | 19.97 | 20.20 | 18,328 | -0.10(-0.47%) |
Jul 13, 2022 | 20.81 | 21.04 | 20.04 | 20.29 | 16,826 | +0.20(+0.97%) |
Jul 12, 2022 | 19.51 | 20.29 | 19.16 | 20.10 | 10,475 | +0.49(+2.50%) |
Jul 11, 2022 | 19.22 | 19.66 | 19.05 | 19.61 | 24,128 | +0.89(+4.73%) |
Jul 08, 2022 | 19.42 | 19.42 | 18.70 | 18.72 | 14,036 | -0.12(-0.66%) |
Jul 07, 2022 | 19.52 | 19.63 | 18.69 | 18.85 | 28,752 | -0.89(-4.53%) |
Jul 06, 2022 | 19.95 | 20.20 | 19.44 | 19.74 | 18,056 | -0.31(-1.57%) |
Jul 05, 2022 | 21.53 | 21.85 | 20.06 | 20.06 | 25,254 | -1.01(-4.79%) |
Jul 01, 2022 | 21.41 | 21.76 | 21.00 | 21.07 | 18,334 | -0.06(-0.27%) |
Jun 30, 2022 | 21.10 | 21.75 | 20.50 | 21.12 | 28,637 | +0.65(+3.16%) |
Jun 29, 2022 | 20.68 | 20.81 | 20.24 | 20.48 | 20,770 | +0.06(+0.28%) |
Jun 28, 2022 | 19.06 | 20.48 | 19.06 | 20.42 | 22,120 | +1.20(+6.24%) |
Jun 27, 2022 | 18.76 | 19.35 | 18.76 | 19.22 | 9,154 | +0.31(+1.66%) |
Jun 24, 2022 | 20.00 | 20.06 | 18.90 | 18.90 | 37,669 | -1.65(-8.01%) |
Jun 23, 2022 | 20.80 | 21.16 | 20.47 | 20.55 | 14,822 | -0.69(-3.27%) |
Jun 22, 2022 | 21.71 | 21.71 | 20.63 | 21.25 | 15,616 | +0.18(+0.86%) |
Jun 21, 2022 | 21.39 | 21.44 | 20.67 | 21.07 | 36,725 | -1.09(-4.90%) |
Jun 17, 2022 | 22.64 | 23.05 | 21.84 | 22.15 | 190,931 | -0.69(-3.04%) |
Jun 16, 2022 | 22.30 | 23.09 | 22.06 | 22.85 | 182,299 | +1.75(+8.30%) |
Jun 15, 2022 | 21.46 | 21.95 | 20.34 | 21.09 | 585,999 | -1.13(-5.10%) |
Jun 14, 2022 | 21.87 | 22.53 | 21.85 | 22.23 | 387,471 | -0.21(-0.93%) |
Jun 13, 2022 | 21.87 | 22.44 | 21.48 | 22.44 | 268,359 | +2.05(+10.04%) |
Jun 10, 2022 | 19.52 | 20.47 | 19.52 | 20.39 | 237,314 | +1.47(+7.75%) |
Jun 09, 2022 | 18.09 | 18.92 | 17.91 | 18.92 | 14,582 | +0.93(+5.18%) |
Jun 08, 2022 | 17.71 | 17.99 | 17.52 | 17.99 | 27,297 | +0.31(+1.78%) |
Jun 07, 2022 | 18.56 | 18.56 | 17.60 | 17.68 | 34,292 | -0.43(-2.37%) |
Jun 06, 2022 | 17.80 | 18.27 | 17.40 | 18.11 | 539,825 | -0.11(-0.63%) |
Jun 03, 2022 | 18.02 | 18.34 | 17.81 | 18.22 | 29,816 | +0.93(+5.40%) |
Jun 02, 2022 | 18.58 | 18.58 | 17.25 | 17.29 | 22,043 | -0.99(-5.42%) |
Jun 01, 2022 | 17.75 | 18.44 | 17.44 | 18.28 | 21,289 | +0.13(+0.73%) |
May 31, 2022 | 18.02 | 18.59 | 17.88 | 18.14 | 14,027 | +0.12(+0.69%) |
May 27, 2022 | 19.04 | 19.04 | 17.99 | 18.02 | 35,711 | -1.38(-7.11%) |
May 26, 2022 | 20.55 | 20.88 | 19.17 | 19.40 | 61,243 | -0.94(-4.63%) |
May 25, 2022 | 21.16 | 21.18 | 20.12 | 20.34 | 63,058 | -0.68(-3.22%) |
May 24, 2022 | 20.82 | 21.65 | 20.72 | 21.02 | 92,083 | +1.05(+5.24%) |
May 23, 2022 | 20.53 | 20.80 | 19.85 | 19.97 | 90,874 | -0.86(-4.11%) |
May 20, 2022 | 20.13 | 22.02 | 20.01 | 20.83 | 71,726 | +0.00(+0.00%) |
May 19, 2022 | 20.68 | 20.92 | 20.05 | 20.83 | 23,090 | +0.41(+2.03%) |
May 18, 2022 | 19.29 | 20.45 | 19.01 | 20.41 | 135,570 | +1.77(+9.47%) |
May 17, 2022 | 18.97 | 19.32 | 18.54 | 18.65 | 24,193 | -1.04(-5.30%) |
May 16, 2022 | 19.61 | 19.81 | 19.15 | 19.69 | 19,534 | +0.48(+2.51%) |
May 13, 2022 | 20.06 | 20.26 | 18.90 | 19.21 | 222,903 | -1.60(-7.69%) |
May 12, 2022 | 20.94 | 21.66 | 20.11 | 20.81 | 126,117 | +0.45(+2.20%) |
May 11, 2022 | 19.38 | 20.50 | 18.70 | 20.36 | 163,367 | +1.26(+6.58%) |
May 10, 2022 | 18.80 | 19.73 | 18.49 | 19.10 | 45,880 | -0.55(-2.81%) |
May 09, 2022 | 18.81 | 19.89 | 18.72 | 19.66 | 77,439 | +1.44(+7.93%) |
May 06, 2022 | 18.20 | 18.82 | 17.56 | 18.21 | 61,215 | +0.38(+2.15%) |
May 05, 2022 | 16.64 | 18.23 | 16.64 | 17.83 | 57,747 | +1.58(+9.72%) |
May 04, 2022 | 17.45 | 18.11 | 16.23 | 16.25 | 48,880 | -1.25(-7.12%) |
May 03, 2022 | 17.69 | 17.84 | 17.27 | 17.50 | 17,556 | -0.09(-0.49%) |