Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.09 | 18.89 | 18.09 | 18.83 | 144,534 | +0.77(+4.26%) |
Apr 27, 2023 | 17.88 | 18.16 | 17.69 | 18.06 | 169,136 | +0.21(+1.18%) |
Apr 26, 2023 | 18.17 | 18.17 | 17.73 | 17.85 | 119,888 | -0.47(-2.57%) |
Apr 25, 2023 | 18.52 | 18.73 | 18.30 | 18.32 | 103,456 | -0.38(-2.03%) |
Apr 24, 2023 | 18.66 | 18.87 | 18.44 | 18.70 | 413,690 | +0.05(+0.27%) |
Apr 21, 2023 | 18.95 | 19.04 | 18.30 | 18.65 | 243,325 | -0.34(-1.79%) |
Apr 20, 2023 | 18.79 | 19.14 | 18.72 | 18.99 | 172,884 | +0.01(+0.05%) |
Apr 19, 2023 | 18.73 | 19.10 | 18.59 | 18.98 | 318,774 | +0.17(+0.90%) |
Apr 18, 2023 | 19.07 | 19.11 | 18.73 | 18.81 | 131,081 | -0.15(-0.79%) |
Apr 17, 2023 | 18.70 | 19.01 | 18.59 | 18.96 | 243,090 | +0.33(+1.77%) |
Apr 14, 2023 | 18.55 | 18.74 | 18.44 | 18.63 | 161,566 | +0.01(+0.05%) |
Apr 13, 2023 | 18.56 | 18.68 | 18.47 | 18.62 | 159,316 | +0.20(+1.09%) |
Apr 12, 2023 | 18.62 | 18.73 | 18.40 | 18.42 | 102,515 | -0.04(-0.22%) |
Apr 11, 2023 | 18.30 | 18.66 | 18.30 | 18.46 | 140,767 | +0.35(+1.93%) |
Apr 10, 2023 | 17.50 | 18.21 | 17.50 | 18.11 | 95,146 | +0.52(+2.96%) |
Apr 06, 2023 | 17.86 | 17.99 | 17.44 | 17.59 | 104,834 | -0.37(-2.06%) |
Apr 05, 2023 | 17.80 | 18.05 | 17.50 | 17.96 | 108,230 | +0.11(+0.62%) |
Apr 04, 2023 | 18.67 | 18.67 | 17.70 | 17.85 | 126,042 | -0.84(-4.49%) |
Apr 03, 2023 | 18.70 | 18.98 | 18.58 | 18.69 | 111,645 | -0.01(-0.05%) |
Mar 31, 2023 | 18.34 | 18.75 | 18.34 | 18.70 | 145,827 | +0.53(+2.92%) |
Mar 30, 2023 | 18.34 | 18.42 | 18.10 | 18.17 | 108,433 | -0.05(-0.27%) |
Mar 29, 2023 | 18.39 | 18.46 | 18.06 | 18.22 | 114,460 | +0.04(+0.22%) |
Mar 28, 2023 | 17.82 | 18.18 | 17.80 | 18.18 | 127,371 | +0.25(+1.39%) |
Mar 27, 2023 | 17.99 | 18.03 | 17.73 | 17.93 | 160,423 | +0.19(+1.07%) |
Mar 24, 2023 | 17.50 | 18.01 | 17.41 | 17.74 | 157,517 | +0.10(+0.57%) |
Mar 23, 2023 | 17.71 | 17.84 | 17.43 | 17.64 | 136,489 | +0.05(+0.28%) |
Mar 22, 2023 | 18.00 | 18.19 | 17.56 | 17.59 | 158,201 | -0.39(-2.17%) |
Mar 21, 2023 | 17.86 | 18.34 | 17.80 | 17.98 | 177,083 | +0.48(+2.74%) |
Mar 20, 2023 | 17.52 | 17.66 | 17.37 | 17.50 | 186,654 | +0.17(+0.98%) |
Mar 17, 2023 | 17.73 | 17.73 | 16.87 | 17.33 | 502,880 | -0.48(-2.70%) |
Mar 16, 2023 | 17.11 | 18.11 | 16.87 | 17.81 | 269,332 | +0.39(+2.24%) |
Mar 15, 2023 | 17.41 | 17.69 | 17.16 | 17.42 | 175,672 | -0.52(-2.90%) |
Mar 14, 2023 | 17.95 | 18.39 | 17.85 | 17.94 | 220,999 | +0.51(+2.93%) |
Mar 13, 2023 | 18.41 | 18.59 | 17.35 | 17.43 | 115,680 | -1.33(-7.09%) |
Mar 10, 2023 | 19.44 | 19.44 | 18.63 | 18.76 | 137,557 | -0.74(-3.79%) |
Mar 09, 2023 | 19.83 | 20.12 | 19.47 | 19.50 | 322,522 | -0.48(-2.40%) |
Mar 08, 2023 | 19.95 | 20.08 | 19.69 | 19.98 | 125,528 | +0.01(+0.05%) |
Mar 07, 2023 | 20.10 | 20.29 | 19.84 | 19.97 | 144,778 | -0.10(-0.50%) |
Mar 06, 2023 | 20.40 | 20.74 | 19.98 | 20.07 | 189,515 | -0.36(-1.76%) |
Mar 03, 2023 | 21.00 | 21.16 | 20.17 | 20.43 | 334,182 | -0.63(-2.99%) |
Mar 02, 2023 | 23.60 | 23.76 | 20.89 | 21.06 | 234,960 | -2.85(-11.92%) |
Mar 01, 2023 | 23.85 | 24.19 | 23.70 | 23.91 | 83,841 | +0.10(+0.42%) |
Feb 28, 2023 | 23.45 | 24.25 | 23.45 | 23.81 | 113,395 | +0.51(+2.19%) |
Feb 27, 2023 | 23.51 | 23.64 | 23.15 | 23.30 | 70,614 | +0.08(+0.34%) |
Feb 24, 2023 | 23.15 | 23.25 | 22.65 | 23.22 | 79,495 | -0.29(-1.23%) |
Feb 23, 2023 | 23.36 | 23.74 | 22.98 | 23.51 | 95,951 | +0.37(+1.60%) |
Feb 22, 2023 | 23.79 | 23.79 | 22.96 | 23.14 | 72,482 | -0.64(-2.69%) |
Feb 21, 2023 | 23.58 | 24.12 | 23.58 | 23.78 | 74,683 | -0.11(-0.46%) |
Feb 17, 2023 | 24.10 | 24.25 | 23.87 | 23.89 | 66,742 | -0.11(-0.46%) |
Feb 16, 2023 | 23.45 | 24.01 | 23.32 | 24.00 | 59,501 | +0.18(+0.76%) |
Feb 15, 2023 | 22.99 | 23.87 | 22.99 | 23.82 | 65,375 | +0.53(+2.28%) |
Feb 14, 2023 | 23.11 | 23.66 | 23.11 | 23.29 | 130,195 | -0.26(-1.10%) |
Feb 13, 2023 | 23.24 | 23.64 | 22.95 | 23.55 | 43,524 | +0.47(+2.04%) |
Feb 10, 2023 | 22.71 | 23.38 | 22.63 | 23.08 | 158,857 | +0.23(+1.01%) |
Feb 09, 2023 | 23.48 | 23.68 | 22.79 | 22.85 | 80,894 | -0.33(-1.42%) |
Feb 08, 2023 | 23.33 | 23.54 | 22.98 | 23.18 | 54,909 | -0.24(-1.02%) |
Feb 07, 2023 | 23.51 | 23.62 | 23.09 | 23.42 | 89,609 | -0.21(-0.89%) |
Feb 06, 2023 | 23.79 | 23.79 | 23.06 | 23.63 | 86,292 | -0.12(-0.51%) |
Feb 03, 2023 | 22.44 | 24.46 | 22.44 | 23.75 | 147,214 | +0.98(+4.30%) |
Feb 02, 2023 | 23.00 | 23.13 | 22.62 | 22.77 | 120,194 | -0.20(-0.87%) |
Feb 01, 2023 | 24.40 | 24.51 | 22.06 | 22.97 | 142,096 | -1.69(-6.85%) |
Jan 31, 2023 | 24.07 | 24.83 | 24.07 | 24.66 | 111,474 | +0.60(+2.49%) |
Jan 30, 2023 | 23.77 | 24.09 | 23.76 | 24.06 | 50,894 | +0.03(+0.12%) |
Jan 27, 2023 | 23.73 | 24.06 | 23.64 | 24.03 | 44,488 | +0.22(+0.92%) |
Jan 26, 2023 | 23.55 | 23.82 | 23.22 | 23.81 | 49,241 | +0.43(+1.84%) |
Jan 25, 2023 | 22.92 | 23.41 | 22.47 | 23.38 | 41,083 | +0.30(+1.30%) |
Jan 24, 2023 | 22.63 | 23.20 | 22.63 | 23.08 | 38,334 | +0.50(+2.21%) |
Jan 23, 2023 | 22.57 | 22.75 | 22.31 | 22.58 | 35,910 | +0.17(+0.76%) |
Jan 20, 2023 | 22.62 | 22.62 | 22.26 | 22.41 | 69,477 | +0.07(+0.31%) |
Jan 19, 2023 | 22.15 | 22.35 | 21.61 | 22.34 | 81,393 | -0.08(-0.36%) |
Jan 18, 2023 | 22.97 | 23.14 | 22.41 | 22.42 | 52,994 | -0.27(-1.19%) |
Jan 17, 2023 | 23.11 | 23.30 | 22.67 | 22.69 | 46,885 | -0.36(-1.56%) |
Jan 13, 2023 | 22.51 | 23.14 | 22.51 | 23.05 | 155,363 | +0.05(+0.22%) |
Jan 12, 2023 | 22.35 | 23.11 | 21.88 | 23.00 | 52,794 | +0.71(+3.19%) |
Jan 11, 2023 | 21.87 | 22.29 | 21.78 | 22.29 | 58,912 | +0.46(+2.11%) |
Jan 10, 2023 | 21.79 | 21.83 | 21.17 | 21.83 | 76,871 | -0.13(-0.59%) |
Jan 09, 2023 | 22.64 | 22.66 | 21.87 | 21.96 | 51,624 | -0.55(-2.44%) |
Jan 06, 2023 | 21.69 | 22.91 | 21.64 | 22.51 | 96,357 | +0.95(+4.41%) |
Jan 05, 2023 | 21.24 | 22.01 | 20.86 | 21.56 | 83,796 | +0.05(+0.23%) |
Jan 04, 2023 | 22.29 | 22.34 | 21.44 | 21.51 | 92,930 | -0.49(-2.23%) |
Jan 03, 2023 | 21.77 | 22.15 | 21.64 | 22.00 | 83,996 | +0.44(+2.04%) |
Dec 30, 2022 | 21.49 | 22.00 | 21.42 | 21.56 | 60,327 | -0.15(-0.69%) |
Dec 29, 2022 | 20.95 | 21.82 | 20.95 | 21.71 | 81,949 | +0.99(+4.78%) |
Dec 28, 2022 | 21.15 | 21.66 | 20.58 | 20.72 | 64,859 | -0.56(-2.63%) |
Dec 27, 2022 | 21.38 | 21.38 | 20.97 | 21.28 | 43,842 | +0.01(+0.05%) |
Dec 23, 2022 | 21.33 | 21.54 | 21.13 | 21.27 | 46,244 | -0.03(-0.14%) |
Dec 22, 2022 | 21.56 | 21.56 | 20.66 | 21.30 | 73,583 | -0.61(-2.78%) |
Dec 21, 2022 | 21.82 | 22.20 | 21.78 | 21.91 | 57,853 | +0.22(+1.01%) |
Dec 20, 2022 | 21.35 | 21.80 | 21.18 | 21.69 | 39,226 | +0.34(+1.59%) |
Dec 19, 2022 | 21.49 | 21.89 | 21.30 | 21.35 | 98,820 | -0.29(-1.34%) |
Dec 16, 2022 | 21.97 | 22.20 | 21.63 | 21.64 | 154,340 | -0.58(-2.61%) |
Dec 15, 2022 | 22.62 | 22.77 | 22.13 | 22.22 | 81,360 | -0.92(-3.98%) |
Dec 14, 2022 | 22.55 | 23.55 | 22.36 | 23.14 | 79,935 | +0.24(+1.05%) |
Dec 13, 2022 | 23.48 | 23.54 | 22.65 | 22.90 | 55,296 | +0.26(+1.15%) |
Dec 12, 2022 | 22.67 | 22.71 | 22.06 | 22.64 | 61,633 | +0.08(+0.35%) |
Dec 09, 2022 | 22.60 | 22.95 | 22.18 | 22.56 | 72,957 | -0.17(-0.75%) |
Dec 08, 2022 | 22.35 | 23.04 | 22.11 | 22.73 | 158,325 | +0.55(+2.48%) |
Dec 07, 2022 | 22.96 | 23.15 | 22.00 | 22.18 | 412,745 | -0.92(-3.98%) |
Dec 06, 2022 | 23.61 | 23.63 | 23.02 | 23.10 | 101,768 | -0.56(-2.37%) |
Dec 05, 2022 | 24.11 | 24.15 | 23.05 | 23.66 | 95,714 | -0.51(-2.11%) |
Dec 02, 2022 | 23.67 | 24.57 | 23.41 | 24.17 | 161,488 | +0.43(+1.81%) |
Dec 01, 2022 | 24.05 | 24.42 | 23.38 | 23.74 | 202,404 | +0.05(+0.21%) |
Nov 30, 2022 | 23.48 | 24.11 | 22.93 | 23.69 | 296,065 | +0.46(+1.98%) |
Nov 29, 2022 | 23.86 | 23.91 | 23.13 | 23.23 | 128,991 | -0.39(-1.65%) |
Nov 28, 2022 | 24.52 | 24.52 | 23.58 | 23.62 | 66,306 | -0.89(-3.63%) |
Nov 25, 2022 | 24.19 | 24.63 | 23.96 | 24.51 | 36,031 | +0.49(+2.04%) |
Nov 23, 2022 | 24.47 | 24.67 | 23.55 | 24.02 | 101,942 | -0.58(-2.36%) |
Nov 22, 2022 | 23.80 | 25.05 | 23.70 | 24.60 | 152,269 | +0.95(+4.02%) |
Nov 21, 2022 | 24.01 | 24.03 | 23.39 | 23.65 | 138,229 | -0.74(-3.03%) |
Nov 18, 2022 | 24.44 | 24.72 | 24.00 | 24.39 | 149,195 | +0.35(+1.46%) |
Nov 17, 2022 | 23.94 | 24.07 | 23.35 | 24.04 | 72,043 | +0.00(+0.00%) |
Nov 16, 2022 | 25.45 | 25.45 | 23.30 | 24.04 | 128,760 | -1.72(-6.68%) |
Nov 15, 2022 | 24.73 | 25.87 | 24.44 | 25.76 | 112,403 | +1.39(+5.70%) |
Nov 14, 2022 | 24.13 | 24.52 | 24.04 | 24.37 | 112,852 | -0.11(-0.45%) |
Nov 11, 2022 | 24.19 | 24.81 | 24.12 | 24.48 | 139,969 | +0.32(+1.32%) |
Nov 10, 2022 | 24.25 | 24.34 | 23.77 | 24.16 | 207,958 | +0.55(+2.33%) |
Nov 09, 2022 | 23.49 | 24.17 | 23.27 | 23.61 | 89,855 | -0.14(-0.59%) |
Nov 08, 2022 | 24.42 | 24.46 | 23.46 | 23.75 | 159,584 | -0.86(-3.49%) |
Nov 07, 2022 | 23.87 | 24.69 | 23.28 | 24.61 | 288,545 | +0.63(+2.63%) |
Nov 04, 2022 | 22.80 | 24.08 | 22.31 | 23.98 | 241,767 | +1.30(+5.73%) |
Nov 03, 2022 | 21.50 | 24.55 | 20.87 | 22.68 | 626,144 | +1.58(+7.49%) |
Nov 02, 2022 | 20.51 | 21.58 | 20.22 | 21.10 | 217,010 | +0.36(+1.74%) |
Nov 01, 2022 | 20.91 | 21.13 | 20.70 | 20.74 | 91,849 | -0.13(-0.62%) |
Oct 31, 2022 | 20.58 | 21.14 | 20.21 | 20.87 | 186,837 | +0.31(+1.51%) |
Oct 28, 2022 | 20.16 | 20.78 | 19.96 | 20.56 | 154,867 | +0.49(+2.44%) |
Oct 27, 2022 | 19.74 | 20.59 | 19.60 | 20.07 | 74,604 | +0.55(+2.82%) |
Oct 26, 2022 | 20.15 | 20.15 | 19.48 | 19.52 | 56,606 | -0.44(-2.20%) |
Oct 25, 2022 | 19.45 | 20.13 | 19.45 | 19.96 | 103,636 | +0.44(+2.25%) |
Oct 24, 2022 | 19.28 | 19.60 | 19.10 | 19.52 | 49,643 | +0.40(+2.09%) |
Oct 21, 2022 | 18.60 | 19.18 | 18.56 | 19.12 | 72,355 | +0.87(+4.77%) |
Oct 20, 2022 | 18.14 | 18.41 | 17.93 | 18.25 | 40,500 | +0.15(+0.83%) |
Oct 19, 2022 | 17.88 | 18.29 | 17.75 | 18.10 | 33,887 | -0.06(-0.33%) |
Oct 18, 2022 | 18.22 | 18.42 | 17.99 | 18.16 | 49,289 | +0.36(+2.02%) |
Oct 17, 2022 | 17.40 | 17.84 | 17.26 | 17.80 | 54,747 | +0.73(+4.28%) |
Oct 14, 2022 | 17.40 | 17.48 | 16.99 | 17.07 | 38,158 | -0.31(-1.78%) |
Oct 13, 2022 | 16.42 | 17.58 | 16.30 | 17.38 | 54,739 | +0.56(+3.33%) |
Oct 12, 2022 | 16.35 | 16.99 | 16.02 | 16.82 | 47,487 | +0.32(+1.94%) |
Oct 11, 2022 | 16.47 | 17.05 | 16.47 | 16.50 | 53,328 | -0.15(-0.90%) |
Oct 10, 2022 | 16.58 | 16.70 | 16.14 | 16.65 | 50,586 | +0.17(+1.03%) |
Oct 07, 2022 | 16.90 | 16.98 | 16.46 | 16.48 | 54,391 | -0.72(-4.19%) |
Oct 06, 2022 | 17.15 | 17.59 | 17.00 | 17.20 | 55,651 | +0.00(+0.00%) |
Oct 05, 2022 | 16.90 | 17.22 | 16.42 | 17.20 | 52,535 | -0.07(-0.41%) |
Oct 04, 2022 | 17.47 | 17.66 | 17.16 | 17.27 | 86,928 | +0.08(+0.47%) |
Oct 03, 2022 | 17.18 | 17.35 | 16.70 | 17.19 | 96,583 | +0.24(+1.42%) |
Sep 30, 2022 | 17.31 | 17.55 | 16.93 | 16.95 | 108,726 | -0.30(-1.74%) |
Sep 29, 2022 | 18.47 | 18.47 | 17.14 | 17.25 | 115,426 | -1.65(-8.73%) |
Sep 28, 2022 | 18.38 | 19.13 | 17.96 | 18.90 | 88,424 | +0.79(+4.36%) |
Sep 27, 2022 | 18.45 | 18.63 | 17.91 | 18.11 | 80,455 | -0.09(-0.49%) |
Sep 26, 2022 | 17.47 | 18.32 | 17.42 | 18.20 | 67,006 | +0.62(+3.53%) |
Sep 23, 2022 | 17.18 | 17.71 | 17.05 | 17.58 | 109,475 | -0.12(-0.68%) |
Sep 22, 2022 | 18.02 | 18.02 | 17.50 | 17.70 | 74,029 | -0.31(-1.72%) |
Sep 21, 2022 | 18.23 | 18.31 | 17.62 | 18.01 | 67,561 | -0.23(-1.26%) |
Sep 20, 2022 | 18.38 | 18.52 | 18.04 | 18.24 | 42,157 | -0.47(-2.51%) |
Sep 19, 2022 | 17.80 | 18.79 | 17.80 | 18.71 | 32,570 | +0.59(+3.26%) |
Sep 16, 2022 | 18.06 | 18.14 | 17.58 | 18.12 | 129,949 | -0.26(-1.41%) |
Sep 15, 2022 | 18.20 | 18.77 | 18.09 | 18.38 | 56,156 | -0.15(-0.81%) |
Sep 14, 2022 | 19.21 | 19.21 | 18.40 | 18.53 | 57,803 | -0.71(-3.69%) |
Sep 13, 2022 | 19.21 | 19.47 | 18.88 | 19.24 | 94,284 | -0.57(-2.88%) |
Sep 12, 2022 | 19.04 | 19.85 | 19.03 | 19.81 | 52,133 | +1.00(+5.32%) |
Sep 09, 2022 | 19.29 | 19.29 | 18.75 | 18.81 | 45,070 | -0.35(-1.83%) |
Sep 08, 2022 | 19.53 | 19.79 | 19.10 | 19.16 | 55,674 | -0.78(-3.91%) |
Sep 07, 2022 | 18.85 | 19.97 | 18.85 | 19.94 | 51,941 | +1.05(+5.56%) |
Sep 06, 2022 | 19.11 | 19.20 | 18.63 | 18.89 | 55,728 | -0.26(-1.36%) |
Sep 02, 2022 | 19.31 | 19.69 | 19.10 | 19.15 | 49,304 | +0.04(+0.21%) |
Sep 01, 2022 | 18.73 | 19.19 | 18.39 | 19.11 | 57,848 | +0.11(+0.58%) |
Aug 31, 2022 | 19.70 | 19.70 | 18.94 | 19.00 | 54,120 | -0.80(-4.04%) |
Aug 30, 2022 | 19.83 | 20.02 | 19.44 | 19.80 | 51,419 | -0.04(-0.20%) |
Aug 29, 2022 | 19.98 | 20.13 | 19.59 | 19.84 | 66,571 | -0.54(-2.65%) |
Aug 26, 2022 | 20.81 | 20.81 | 20.34 | 20.38 | 55,787 | -0.67(-3.18%) |
Aug 25, 2022 | 20.73 | 21.07 | 20.64 | 21.05 | 56,589 | +0.34(+1.64%) |
Aug 24, 2022 | 20.28 | 20.95 | 20.28 | 20.71 | 96,476 | +0.27(+1.32%) |
Aug 23, 2022 | 20.04 | 20.83 | 20.04 | 20.44 | 116,163 | +0.35(+1.74%) |
Aug 22, 2022 | 20.21 | 20.25 | 19.89 | 20.09 | 60,400 | -0.65(-3.13%) |
Aug 19, 2022 | 21.72 | 21.72 | 20.72 | 20.74 | 65,932 | -1.28(-5.81%) |
Aug 18, 2022 | 22.00 | 22.12 | 21.61 | 22.02 | 102,385 | +0.14(+0.64%) |
Aug 17, 2022 | 22.31 | 22.46 | 21.41 | 21.88 | 67,012 | -0.79(-3.48%) |
Aug 16, 2022 | 21.88 | 22.78 | 21.88 | 22.67 | 162,785 | +0.51(+2.30%) |
Aug 15, 2022 | 21.24 | 22.18 | 21.24 | 22.16 | 125,641 | +0.67(+3.12%) |
Aug 12, 2022 | 21.00 | 21.52 | 20.61 | 21.49 | 74,812 | +0.54(+2.58%) |
Aug 11, 2022 | 20.93 | 21.39 | 20.83 | 20.95 | 87,366 | +0.22(+1.06%) |
Aug 10, 2022 | 19.61 | 20.77 | 19.50 | 20.73 | 210,400 | +1.74(+9.16%) |
Aug 09, 2022 | 19.57 | 19.57 | 18.59 | 18.99 | 61,260 | -0.58(-2.96%) |
Aug 08, 2022 | 18.78 | 19.71 | 18.61 | 19.57 | 109,419 | +1.07(+5.78%) |
Aug 05, 2022 | 18.75 | 18.75 | 18.26 | 18.50 | 68,584 | -0.48(-2.53%) |
Aug 04, 2022 | 19.57 | 20.28 | 18.80 | 18.98 | 107,612 | -0.81(-4.09%) |
Aug 03, 2022 | 19.58 | 19.84 | 19.41 | 19.79 | 56,684 | +0.43(+2.22%) |
Aug 02, 2022 | 18.48 | 19.45 | 18.26 | 19.36 | 59,653 | +0.85(+4.59%) |
Aug 01, 2022 | 18.72 | 18.77 | 18.32 | 18.51 | 68,891 | -0.31(-1.65%) |
Jul 29, 2022 | 18.48 | 18.83 | 18.27 | 18.82 | 61,349 | +0.27(+1.46%) |
Jul 28, 2022 | 18.30 | 18.59 | 17.93 | 18.55 | 56,090 | +0.54(+3.00%) |
Jul 27, 2022 | 17.47 | 18.07 | 17.20 | 18.01 | 70,751 | +0.73(+4.22%) |
Jul 26, 2022 | 17.44 | 17.56 | 17.14 | 17.28 | 64,762 | -0.40(-2.26%) |
Jul 25, 2022 | 18.18 | 18.18 | 17.60 | 17.68 | 61,337 | -0.41(-2.27%) |
Jul 22, 2022 | 18.71 | 18.71 | 17.50 | 18.09 | 135,358 | -0.40(-2.16%) |
Jul 21, 2022 | 18.03 | 18.50 | 17.88 | 18.49 | 61,140 | +0.19(+1.04%) |
Jul 20, 2022 | 17.47 | 18.34 | 17.42 | 18.30 | 76,381 | +0.96(+5.54%) |
Jul 19, 2022 | 17.11 | 17.55 | 17.11 | 17.34 | 74,868 | +0.69(+4.14%) |
Jul 18, 2022 | 16.92 | 17.18 | 16.61 | 16.65 | 53,393 | +0.01(+0.06%) |
Jul 15, 2022 | 16.52 | 16.81 | 16.17 | 16.64 | 106,200 | +0.47(+2.91%) |
Jul 14, 2022 | 16.04 | 16.49 | 16.03 | 16.17 | 85,294 | -0.30(-1.82%) |
Jul 13, 2022 | 16.11 | 16.75 | 16.11 | 16.47 | 63,354 | -0.04(-0.24%) |
Jul 12, 2022 | 16.09 | 16.81 | 16.09 | 16.51 | 47,741 | +0.12(+0.73%) |
Jul 11, 2022 | 16.89 | 16.89 | 16.19 | 16.39 | 61,547 | -0.59(-3.47%) |
Jul 08, 2022 | 17.26 | 17.44 | 16.97 | 16.98 | 75,804 | -0.47(-2.69%) |
Jul 07, 2022 | 16.58 | 17.55 | 16.58 | 17.45 | 68,675 | +1.22(+7.52%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.07 | 16.23 | 57,469 | -0.55(-3.28%) |
Jul 05, 2022 | 16.98 | 16.98 | 16.31 | 16.78 | 59,657 | -0.60(-3.45%) |
Jul 01, 2022 | 17.03 | 17.48 | 16.95 | 17.38 | 59,072 | +0.23(+1.34%) |
Jun 30, 2022 | 17.37 | 17.37 | 16.67 | 17.15 | 148,242 | -0.55(-3.11%) |
Jun 29, 2022 | 18.00 | 18.26 | 17.48 | 17.70 | 180,350 | -0.36(-1.99%) |
Jun 28, 2022 | 18.16 | 18.47 | 17.92 | 18.06 | 123,942 | -0.12(-0.66%) |
Jun 27, 2022 | 17.31 | 18.23 | 17.24 | 18.18 | 99,819 | +0.94(+5.45%) |
Jun 24, 2022 | 16.90 | 17.33 | 16.90 | 17.24 | 222,521 | +0.34(+2.01%) |
Jun 23, 2022 | 16.31 | 16.92 | 16.18 | 16.90 | 101,123 | +0.57(+3.49%) |
Jun 22, 2022 | 15.92 | 16.63 | 15.92 | 16.33 | 90,556 | +0.12(+0.74%) |
Jun 21, 2022 | 16.07 | 16.66 | 15.62 | 16.21 | 103,181 | +0.38(+2.40%) |
Jun 17, 2022 | 17.14 | 17.14 | 15.68 | 15.83 | 255,422 | -0.95(-5.66%) |
Jun 16, 2022 | 17.97 | 17.97 | 16.75 | 16.78 | 148,819 | -1.48(-8.11%) |
Jun 15, 2022 | 18.26 | 18.48 | 17.79 | 18.26 | 97,763 | +0.22(+1.22%) |
Jun 14, 2022 | 18.74 | 18.95 | 18.02 | 18.04 | 70,013 | -0.70(-3.74%) |
Jun 13, 2022 | 20.02 | 20.02 | 18.62 | 18.74 | 120,197 | -1.73(-8.45%) |
Jun 10, 2022 | 20.75 | 20.75 | 20.25 | 20.47 | 47,070 | -0.49(-2.34%) |
Jun 09, 2022 | 21.18 | 21.37 | 20.86 | 20.96 | 38,969 | -0.37(-1.73%) |
Jun 08, 2022 | 21.10 | 21.36 | 21.01 | 21.33 | 56,269 | +0.10(+0.47%) |
Jun 07, 2022 | 21.65 | 21.72 | 20.58 | 21.23 | 109,307 | -0.62(-2.84%) |
Jun 06, 2022 | 21.94 | 22.22 | 21.67 | 21.85 | 63,761 | +0.26(+1.20%) |
Jun 03, 2022 | 21.02 | 21.68 | 20.59 | 21.59 | 83,324 | +0.20(+0.94%) |
Jun 02, 2022 | 21.15 | 21.44 | 21.02 | 21.39 | 57,251 | +0.36(+1.71%) |
Jun 01, 2022 | 20.84 | 21.18 | 20.41 | 21.03 | 64,908 | +0.35(+1.69%) |
May 31, 2022 | 19.86 | 20.84 | 19.81 | 20.68 | 150,096 | +0.52(+2.58%) |
May 27, 2022 | 19.55 | 20.21 | 19.47 | 20.16 | 67,970 | +0.71(+3.65%) |
May 26, 2022 | 19.58 | 19.78 | 19.29 | 19.45 | 72,236 | +0.05(+0.26%) |
May 25, 2022 | 18.47 | 19.43 | 18.45 | 19.40 | 84,528 | +0.98(+5.32%) |
May 24, 2022 | 18.99 | 19.31 | 18.29 | 18.42 | 80,925 | -0.85(-4.41%) |
May 23, 2022 | 18.84 | 19.41 | 18.45 | 19.27 | 97,959 | +0.66(+3.55%) |
May 20, 2022 | 19.67 | 19.68 | 18.35 | 18.61 | 117,622 | -0.68(-3.53%) |
May 19, 2022 | 18.97 | 19.33 | 18.78 | 19.29 | 139,056 | +0.24(+1.26%) |
May 18, 2022 | 18.66 | 19.12 | 18.66 | 19.05 | 122,407 | +0.12(+0.63%) |
May 17, 2022 | 17.17 | 19.01 | 17.17 | 18.93 | 118,936 | +2.17(+12.95%) |
May 16, 2022 | 16.85 | 17.23 | 16.67 | 16.76 | 159,800 | -0.27(-1.59%) |
May 13, 2022 | 17.03 | 17.45 | 16.86 | 17.03 | 99,586 | +0.29(+1.73%) |
May 12, 2022 | 16.14 | 17.05 | 16.14 | 16.74 | 151,019 | +0.55(+3.40%) |
May 11, 2022 | 16.26 | 16.52 | 15.87 | 16.19 | 120,650 | +0.06(+0.37%) |
May 10, 2022 | 17.05 | 17.05 | 15.79 | 16.13 | 163,854 | -0.48(-2.89%) |
May 09, 2022 | 18.44 | 18.65 | 16.58 | 16.61 | 284,210 | -2.06(-11.03%) |
May 06, 2022 | 19.04 | 19.11 | 18.33 | 18.67 | 104,445 | -0.40(-2.10%) |
May 05, 2022 | 19.60 | 20.14 | 18.97 | 19.07 | 109,827 | -0.43(-2.21%) |
May 04, 2022 | 18.71 | 19.55 | 18.39 | 19.50 | 100,967 | +0.69(+3.67%) |
May 03, 2022 | 19.57 | 19.57 | 18.71 | 18.81 | 118,421 | -0.62(-3.19%) |