Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2023 | 29961 | 29115 | 29406 | 1,426 | +204.00(+0.70%) | |
Apr 29, 2023 | 29460 | 29061 | 29202 | 922 | -124.00(-0.42%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 2,452 | -159.00(-0.54%) | |
Apr 27, 2023 | 29887 | 28297 | 29485 | 3,759 | +1090.00(+3.84%) | |
Apr 26, 2023 | 30022 | 27242 | 28395 | 5,283 | +132.00(+0.47%) | |
Apr 25, 2023 | 28392 | 27197 | 28263 | 1,853 | +714.00(+2.59%) | |
Apr 24, 2023 | 27998 | 26981 | 27549 | 2,233 | -85.00(-0.31%) | |
Apr 23, 2023 | 27877 | 27347 | 27634 | 800 | -176.00(-0.63%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 1,009 | +523.00(+1.92%) | |
Apr 21, 2023 | 28362 | 27140 | 27287 | 2,454 | -934.00(-3.31%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 2,532 | -538.00(-1.87%) | |
Apr 19, 2023 | 30423 | 28603 | 28759 | 3,793 | -1579.00(-5.20%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 1,821 | +848.00(+2.88%) | |
Apr 17, 2023 | 30337 | 29247 | 29490 | 2,076 | -822.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 651 | -54.00(-0.18%) | |
Apr 15, 2023 | 30620 | 30249 | 30366 | 560 | -83.00(-0.27%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 2,554 | +109.00(+0.36%) | |
Apr 13, 2023 | 30614 | 29889 | 30340 | 1,511 | +409.00(+1.37%) | |
Apr 12, 2023 | 30503 | 29689 | 29931 | 1,907 | -293.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 2,833 | +536.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29688 | 2,581 | +1305.00(+4.60%) | |
Apr 09, 2023 | 28544 | 27833 | 28383 | 701 | +384.00(+1.37%) | |
Apr 08, 2023 | 28174 | 27891 | 27999 | 418 | +69.00(+0.25%) | |
Apr 07, 2023 | 28118 | 27797 | 27930 | 436 | -134.00(-0.48%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 1,063 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 1,584 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 1,327 | +224.00(+0.80%) | |
Apr 03, 2023 | 28506 | 27236 | 27903 | 2,367 | -227.00(-0.81%) | |
Apr 02, 2023 | 28544 | 27891 | 28130 | 673 | -387.00(-1.36%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 659 | -43.00(-0.15%) | |
Mar 31, 2023 | 28653 | 27533 | 28560 | 2,315 | +561.00(+2.00%) | |
Mar 30, 2023 | 29170 | 27706 | 27999 | 2,903 | -429.00(-1.51%) | |
Mar 29, 2023 | 28650 | 27246 | 28428 | 2,192 | +1149.00(+4.21%) | |
Mar 28, 2023 | 27514 | 26647 | 27279 | 2,102 | +131.00(+0.48%) | |
Mar 27, 2023 | 28113 | 26541 | 27148 | 2,302 | -925.00(-3.29%) | |
Mar 26, 2023 | 28217 | 27453 | 28073 | 1,062 | +609.00(+2.22%) | |
Mar 25, 2023 | 27810 | 27210 | 27464 | 965 | -21.00(-0.08%) | |
Mar 24, 2023 | 29380 | 27043 | 27485 | 2,792 | -933.00(-3.28%) | |
Mar 23, 2023 | 28818 | 27187 | 28418 | 3,201 | +1030.00(+3.76%) | |
Mar 22, 2023 | 28936 | 26688 | 27388 | 5,023 | -802.00(-2.84%) | |
Mar 21, 2023 | 28497 | 27436 | 28190 | 3,001 | +273.00(+0.98%) | |
Mar 20, 2023 | 28567 | 27231 | 27917 | 4,011 | -417.00(-1.47%) | |
Mar 19, 2023 | 28474 | 26894 | 28334 | 2,674 | +1367.00(+5.07%) | |
Mar 18, 2023 | 27776 | 26707 | 26967 | 2,866 | -424.00(-1.55%) | |
Mar 17, 2023 | 27818 | 24954 | 27391 | 5,138 | +2340.00(+9.34%) | |
Mar 16, 2023 | 25217 | 24229 | 25051 | 2,498 | +597.00(+2.44%) | |
Mar 15, 2023 | 25273 | 23940 | 24454 | 4,274 | -287.00(-1.16%) | |
Mar 14, 2023 | 26533 | 24044 | 24741 | 8,018 | +620.00(+2.57%) | |
Mar 13, 2023 | 24618 | 21900 | 24121 | 6,927 | +2081.00(+9.44%) | |
Mar 12, 2023 | 22120 | 20456 | 22040 | 3,395 | +1484.00(+7.22%) | |
Mar 11, 2023 | 20874 | 19893 | 20556 | 3,614 | +342.00(+1.69%) | |
Mar 10, 2023 | 20378 | 19569 | 20214 | 4,647 | -140.00(-0.69%) | |
Mar 09, 2023 | 21824 | 20043 | 20354 | 3,371 | -1342.00(-6.19%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 1,499 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22140 | 1,801 | -288.00(-1.28%) | |
Mar 06, 2023 | 22590 | 22263 | 22428 | 1,165 | +23.00(+0.10%) | |
Mar 05, 2023 | 22652 | 22212 | 22405 | 940 | +90.00(+0.40%) | |
Mar 04, 2023 | 22401 | 22170 | 22315 | 625 | -33.00(-0.15%) | |
Mar 03, 2023 | 23491 | 22000 | 22348 | 2,862 | -1105.00(-4.71%) | |
Mar 02, 2023 | 23791 | 23206 | 23453 | 1,140 | -113.00(-0.48%) | |
Mar 01, 2023 | 23990 | 23040 | 23566 | 1,703 | +436.00(+1.88%) | |
Feb 28, 2023 | 23594 | 23048 | 23130 | 1,204 | -372.00(-1.58%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 1,742 | -47.00(-0.20%) | |
Feb 26, 2023 | 23678 | 23068 | 23549 | 1,019 | +368.00(+1.59%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 895 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 2,769 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 1,993 | -298.00(-1.23%) | |
Feb 22, 2023 | 24474 | 23594 | 24182 | 1,953 | -176.00(-0.72%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 2,507 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 1,654 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 732 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 3,524 | +726.00(+3.04%) | |
Feb 16, 2023 | 25270 | 23823 | 23864 | 3,452 | -430.00(-1.77%) | |
Feb 15, 2023 | 24374 | 22064 | 24294 | 2,288 | +2070.00(+9.31%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 2,074 | +404.00(+1.85%) | |
Feb 13, 2023 | 21897 | 21376 | 21820 | 1,883 | +75.00(+0.34%) | |
Feb 12, 2023 | 22086 | 21649 | 21745 | 1,493 | -133.00(-0.61%) | |
Feb 11, 2023 | 21887 | 21582 | 21878 | 701 | +279.00(+1.29%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 1,528 | -246.00(-1.13%) | |
Feb 09, 2023 | 23003 | 21700 | 21845 | 2,229 | -1072.00(-4.68%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 1,230 | -359.00(-1.54%) | |
Feb 07, 2023 | 23338 | 22678 | 23276 | 2,755 | +550.00(+2.42%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 1,747 | -215.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22941 | 1,532 | -479.00(-2.05%) | |
Feb 04, 2023 | 23582 | 23266 | 23420 | 768 | -31.00(-0.13%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 1,759 | -45.00(-0.19%) | |
Feb 02, 2023 | 24258 | 23377 | 23496 | 2,589 | -262.00(-1.10%) | |
Feb 01, 2023 | 23810 | 22768 | 23758 | 2,460 | +646.00(+2.80%) | |
Jan 31, 2023 | 23318 | 22724 | 23112 | 1,665 | +325.00(+1.43%) | |
Jan 30, 2023 | 23799 | 22504 | 22787 | 1,972 | -979.00(-4.12%) | |
Jan 29, 2023 | 23954 | 22981 | 23766 | 1,625 | +757.00(+3.29%) | |
Jan 28, 2023 | 23187 | 22894 | 23009 | 836 | -69.00(-0.30%) | |
Jan 27, 2023 | 23500 | 22541 | 23078 | 2,101 | +76.00(+0.33%) | |
Jan 26, 2023 | 23282 | 22866 | 23002 | 1,520 | -156.00(-0.67%) | |
Jan 25, 2023 | 23815 | 22334 | 23158 | 2,551 | +548.00(+2.42%) | |
Jan 24, 2023 | 23162 | 22473 | 22610 | 1,904 | -319.00(-1.39%) | |
Jan 23, 2023 | 23167 | 22525 | 22929 | 1,709 | +238.00(+1.05%) | |
Jan 22, 2023 | 23076 | 22314 | 22691 | 1,560 | -123.00(-0.54%) | |
Jan 21, 2023 | 23362 | 22442 | 22814 | 3,063 | +154.00(+0.68%) | |
Jan 20, 2023 | 22750 | 20869 | 22660 | 2,903 | +1583.00(+7.51%) | |
Jan 19, 2023 | 21185 | 20647 | 21077 | 2,392 | +329.00(+1.59%) | |
Jan 18, 2023 | 21646 | 20358 | 20748 | 3,791 | -471.00(-2.22%) | |
Jan 17, 2023 | 21594 | 20863 | 21219 | 2,297 | +1.00(+0.00%) | |
Jan 16, 2023 | 21456 | 20634 | 21218 | 3,215 | +313.00(+1.50%) | |
Jan 15, 2023 | 21070 | 20549 | 20905 | 1,392 | -158.00(-0.75%) | |
Jan 14, 2023 | 21247 | 19827 | 21063 | 6,870 | +1229.00(+6.20%) | |
Jan 13, 2023 | 19991 | 18720 | 19834 | 3,711 | +977.00(+5.18%) | |
Jan 12, 2023 | 19114 | 17658 | 18857 | 5,493 | +1215.00(+6.89%) | |
Jan 11, 2023 | 17700 | 17318 | 17642 | 1,526 | +209.00(+1.20%) | |
Jan 10, 2023 | 17490 | 17147 | 17433 | 1,362 | +260.00(+1.51%) | |
Jan 09, 2023 | 17393 | 17034 | 17173 | 2,339 | +131.00(+0.77%) | |
Jan 08, 2023 | 17079 | 16915 | 17042 | 685 | +99.00(+0.58%) | |
Jan 07, 2023 | 16975 | 16907 | 16943 | 529 | -24.00(-0.14%) | |
Jan 06, 2023 | 17024 | 16669 | 16967 | 1,724 | +144.00(+0.86%) | |
Jan 05, 2023 | 16871 | 16755 | 16823 | 1,137 | -18.00(-0.11%) | |
Jan 04, 2023 | 16984 | 16652 | 16841 | 2,033 | +167.00(+1.00%) | |
Jan 03, 2023 | 16766 | 16605 | 16674 | 1,430 | -35.00(-0.21%) | |
Jan 02, 2023 | 16782 | 16552 | 16709 | 1,020 | +96.00(+0.58%) | |
Jan 01, 2023 | 16622 | 16496 | 16613 | 462 | +99.00(+0.60%) | |
Dec 31, 2022 | 16627 | 16471 | 16514 | 617 | -69.00(-0.42%) | |
Dec 30, 2022 | 16650 | 16337 | 16583 | 2,218 | -46.00(-0.28%) | |
Dec 29, 2022 | 16650 | 16486 | 16629 | 1,556 | +90.00(+0.54%) | |
Dec 28, 2022 | 16772 | 16465 | 16539 | 2,217 | -169.00(-1.01%) | |
Dec 27, 2022 | 16961 | 16588 | 16708 | 2,253 | -149.00(-0.88%) | |
Dec 26, 2022 | 16910 | 16801 | 16857 | 679 | +38.00(+0.23%) | |
Dec 25, 2022 | 16850 | 16731 | 16819 | 725 | -11.00(-0.07%) | |
Dec 24, 2022 | 16848 | 16777 | 16830 | 966 | +40.00(+0.24%) | |
Dec 23, 2022 | 16916 | 16750 | 16790 | 2,123 | -14.00(-0.08%) | |
Dec 22, 2022 | 16863 | 16570 | 16804 | 1,963 | +22.00(+0.13%) | |
Dec 21, 2022 | 16920 | 16719 | 16782 | 1,600 | -133.00(-0.79%) | |
Dec 20, 2022 | 17046 | 16402 | 16915 | 2,131 | +489.00(+2.98%) | |
Dec 19, 2022 | 16815 | 16293 | 16426 | 2,155 | -373.00(-2.22%) | |
Dec 18, 2022 | 16850 | 16676 | 16799 | 688 | +34.00(+0.20%) | |
Dec 17, 2022 | 16786 | 16572 | 16765 | 1,230 | +135.00(+0.81%) | |
Dec 16, 2022 | 17525 | 16602 | 16630 | 2,765 | -721.00(-4.16%) | |
Dec 15, 2022 | 17853 | 17288 | 17351 | 1,870 | -458.00(-2.57%) | |
Dec 14, 2022 | 18373 | 17667 | 17809 | 3,862 | +27.00(+0.15%) | |
Dec 13, 2022 | 18106 | 17093 | 17782 | 3,830 | +594.00(+3.46%) | |
Dec 12, 2022 | 17213 | 16881 | 17188 | 1,689 | +82.00(+0.48%) | |
Dec 11, 2022 | 17264 | 17085 | 17106 | 1,237 | -21.00(-0.12%) | |
Dec 10, 2022 | 17223 | 17116 | 17127 | 671 | -16.00(-0.09%) | |
Dec 09, 2022 | 17353 | 17073 | 17143 | 1,239 | -79.00(-0.46%) | |
Dec 08, 2022 | 17296 | 16734 | 17222 | 1,694 | +368.00(+2.18%) | |
Dec 07, 2022 | 17131 | 16736 | 16854 | 1,198 | -212.00(-1.24%) | |
Dec 06, 2022 | 17100 | 16914 | 17066 | 1,312 | +132.00(+0.78%) | |
Dec 05, 2022 | 17418 | 16879 | 16934 | 2,303 | -191.00(-1.12%) | |
Dec 04, 2022 | 17154 | 16878 | 17125 | 1,552 | +226.00(+1.34%) | |
Dec 03, 2022 | 17150 | 16868 | 16899 | 1,250 | -163.00(-0.96%) | |
Dec 02, 2022 | 17102 | 16800 | 17062 | 2,247 | +104.00(+0.61%) | |
Dec 01, 2022 | 17250 | 16864 | 16958 | 3,292 | -232.00(-1.35%) | |
Nov 30, 2022 | 17221 | 16430 | 17190 | 4,365 | +733.00(+4.45%) | |
Nov 29, 2022 | 16529 | 16102 | 16457 | 2,291 | +222.00(+1.37%) | |
Nov 28, 2022 | 16477 | 16004 | 16235 | 3,335 | -228.00(-1.38%) | |
Nov 27, 2022 | 16587 | 16430 | 16463 | 1,138 | +19.00(+0.12%) | |
Nov 26, 2022 | 16685 | 16387 | 16444 | 1,501 | -108.00(-0.65%) | |
Nov 25, 2022 | 16605 | 16339 | 16552 | 2,022 | -43.00(-0.26%) | |
Nov 24, 2022 | 16783 | 16456 | 16595 | 2,202 | +45.00(+0.27%) | |
Nov 23, 2022 | 16640 | 16150 | 16550 | 3,462 | +343.00(+2.12%) | |
Nov 22, 2022 | 16281 | 15613 | 16207 | 3,703 | +419.00(+2.65%) | |
Nov 21, 2022 | 16269 | 15479 | 15788 | 5,632 | -440.00(-2.71%) | |
Nov 20, 2022 | 16730 | 16169 | 16228 | 1,882 | -489.00(-2.93%) | |
Nov 19, 2022 | 16799 | 16548 | 16717 | 1,343 | +81.00(+0.49%) | |
Nov 18, 2022 | 16971 | 16540 | 16636 | 2,660 | -36.00(-0.22%) | |
Nov 17, 2022 | 16724 | 16412 | 16672 | 2,482 | -16.00(-0.10%) | |
Nov 16, 2022 | 16980 | 16371 | 16688 | 4,014 | -157.00(-0.93%) | |
Nov 15, 2022 | 17095 | 16511 | 16845 | 5,772 | +203.00(+1.22%) | |
Nov 14, 2022 | 17130 | 15784 | 16642 | 7,874 | +317.00(+1.94%) | |
Nov 13, 2022 | 17240 | 16273 | 16325 | 2,640 | -449.00(-2.68%) | |
Nov 12, 2022 | 17065 | 16610 | 16774 | 2,011 | -51.00(-0.30%) | |
Nov 11, 2022 | 17645 | 16394 | 16825 | 5,527 | -666.00(-3.81%) | |
Nov 10, 2022 | 18150 | 15632 | 17491 | 8,467 | +1754.00(+11.15%) | |
Nov 09, 2022 | 18642 | 15647 | 15737 | 8,308 | -2730.00(-14.78%) | |
Nov 08, 2022 | 20669 | 17114 | 18467 | 11,967 | -2095.00(-10.19%) | |
Nov 07, 2022 | 21070 | 20400 | 20562 | 1,453 | -444.00(-2.11%) | |
Nov 06, 2022 | 21364 | 20946 | 21006 | 496 | -267.00(-1.26%) | |
Nov 05, 2022 | 21473 | 21089 | 21273 | 793 | +98.00(+0.46%) | |
Nov 04, 2022 | 21290 | 20181 | 21175 | 3,499 | +993.00(+4.92%) | |
Nov 03, 2022 | 20387 | 20039 | 20182 | 1,003 | +47.00(+0.23%) | |
Nov 02, 2022 | 20802 | 20055 | 20135 | 2,293 | -355.00(-1.73%) | |
Nov 01, 2022 | 20681 | 20334 | 20490 | 1,347 | +4.00(+0.02%) | |
Oct 31, 2022 | 20833 | 20243 | 20486 | 1,798 | -119.00(-0.58%) | |
Oct 30, 2022 | 20931 | 20525 | 20605 | 674 | -178.00(-0.86%) | |
Oct 29, 2022 | 21078 | 20566 | 20783 | 1,216 | +165.00(+0.80%) | |
Oct 28, 2022 | 20750 | 20008 | 20618 | 1,829 | +335.00(+1.65%) | |
Oct 27, 2022 | 20872 | 20210 | 20283 | 1,683 | -552.00(-2.65%) | |
Oct 26, 2022 | 21012 | 20062 | 20835 | 2,693 | +740.00(+3.68%) | |
Oct 25, 2022 | 20418 | 19222 | 20095 | 2,803 | +754.00(+3.90%) | |
Oct 24, 2022 | 19588 | 19169 | 19341 | 1,155 | -183.00(-0.94%) | |
Oct 23, 2022 | 19689 | 19079 | 19524 | 1,191 | +324.00(+1.69%) | |
Oct 22, 2022 | 19250 | 19118 | 19200 | 459 | +14.00(+0.07%) | |
Oct 21, 2022 | 19245 | 18660 | 19186 | 1,918 | +159.00(+0.84%) | |
Oct 20, 2022 | 19340 | 18913 | 19027 | 1,500 | -113.00(-0.59%) | |
Oct 19, 2022 | 19366 | 19078 | 19140 | 1,313 | -195.00(-1.01%) | |
Oct 18, 2022 | 19700 | 19099 | 19335 | 1,516 | -223.00(-1.14%) | |
Oct 17, 2022 | 19672 | 19160 | 19558 | 1,130 | +306.00(+1.59%) | |
Oct 16, 2022 | 19425 | 19049 | 19252 | 417 | +125.00(+0.65%) | |
Oct 15, 2022 | 19229 | 18990 | 19127 | 331 | -36.00(-0.19%) | |
Oct 14, 2022 | 19947 | 19083 | 19163 | 1,321 | -236.00(-1.22%) | |
Oct 13, 2022 | 19504 | 18183 | 19399 | 2,910 | +242.00(+1.26%) | |
Oct 12, 2022 | 19229 | 18967 | 19157 | 871 | +137.00(+0.72%) | |
Oct 11, 2022 | 19265 | 18853 | 19020 | 1,352 | -163.00(-0.85%) | |
Oct 10, 2022 | 19525 | 19029 | 19183 | 1,037 | -231.00(-1.19%) | |
Oct 09, 2022 | 19604 | 19324 | 19414 | 704 | -5.00(-0.03%) | |
Oct 08, 2022 | 19624 | 19259 | 19419 | 521 | -140.00(-0.72%) | |
Oct 07, 2022 | 20056 | 19335 | 19559 | 1,291 | -400.00(-2.00%) | |
Oct 06, 2022 | 20447 | 19864 | 19959 | 1,435 | -187.00(-0.93%) | |
Oct 05, 2022 | 20386 | 19735 | 20146 | 1,798 | -164.00(-0.81%) | |
Oct 04, 2022 | 20469 | 19497 | 20310 | 2,467 | +669.00(+3.41%) | |
Oct 03, 2022 | 19715 | 18941 | 19641 | 1,089 | +669.00(+3.53%) | |
Oct 02, 2022 | 19395 | 18931 | 18972 | 511 | -336.00(-1.74%) | |
Oct 01, 2022 | 19484 | 19174 | 19308 | 383 | -144.00(-0.74%) | |
Sep 30, 2022 | 20171 | 19152 | 19452 | 2,449 | -45.00(-0.23%) | |
Sep 29, 2022 | 19630 | 18852 | 19497 | 1,791 | -41.00(-0.21%) | |
Sep 28, 2022 | 19770 | 18461 | 19538 | 3,820 | +435.00(+2.28%) | |
Sep 27, 2022 | 20381 | 18822 | 19103 | 4,423 | -74.00(-0.39%) | |
Sep 26, 2022 | 19313 | 18690 | 19177 | 3,169 | +343.00(+1.82%) | |
Sep 25, 2022 | 19182 | 18636 | 18834 | 961 | -75.00(-0.40%) | |
Sep 24, 2022 | 19386 | 18817 | 18909 | 929 | -431.00(-2.23%) | |
Sep 23, 2022 | 19491 | 18533 | 19340 | 2,585 | -58.00(-0.30%) | |
Sep 22, 2022 | 19541 | 18368 | 19398 | 2,613 | +872.00(+4.71%) | |
Sep 21, 2022 | 19902 | 18157 | 18526 | 5,327 | -347.00(-1.84%) | |
Sep 20, 2022 | 19634 | 18717 | 18873 | 2,542 | -680.00(-3.48%) | |
Sep 19, 2022 | 19679 | 18271 | 19553 | 3,424 | +98.00(+0.50%) | |
Sep 18, 2022 | 20144 | 19343 | 19455 | 1,603 | -663.00(-3.30%) | |
Sep 17, 2022 | 20187 | 19700 | 20118 | 967 | +394.00(+2.00%) | |
Sep 16, 2022 | 19887 | 19330 | 19724 | 2,516 | +20.00(+0.10%) | |
Sep 15, 2022 | 20432 | 19500 | 19704 | 2,521 | -542.00(-2.68%) | |
Sep 14, 2022 | 20526 | 19623 | 20246 | 2,786 | +77.00(+0.38%) | |
Sep 13, 2022 | 22781 | 19862 | 20169 | 3,922 | -2180.00(-9.75%) | |
Sep 12, 2022 | 22485 | 21565 | 22349 | 2,527 | +700.00(+3.23%) | |
Sep 11, 2022 | 21871 | 21360 | 21649 | 821 | -71.00(-0.33%) | |
Sep 10, 2022 | 21814 | 21125 | 21720 | 1,360 | +428.00(+2.01%) | |
Sep 09, 2022 | 21610 | 19287 | 21292 | 3,995 | +1960.00(+10.14%) | |
Sep 08, 2022 | 19454 | 19023 | 19332 | 1,829 | +17.00(+0.09%) | |
Sep 07, 2022 | 19456 | 18540 | 19315 | 1,903 | +432.00(+2.29%) | |
Sep 06, 2022 | 20181 | 18669 | 18883 | 3,195 | -893.00(-4.52%) | |
Sep 05, 2022 | 20051 | 19634 | 19776 | 1,002 | -146.00(-0.73%) | |
Sep 04, 2022 | 19950 | 19586 | 19922 | 432 | +133.00(+0.67%) | |
Sep 03, 2022 | 20053 | 19667 | 19789 | 458 | -164.00(-0.82%) | |
Sep 02, 2022 | 20440 | 19762 | 19953 | 1,702 | -143.00(-0.71%) | |
Sep 01, 2022 | 20202 | 19573 | 20096 | 1,889 | +86.00(+0.43%) | |
Aug 31, 2022 | 20490 | 19757 | 20010 | 2,242 | +161.00(+0.81%) | |
Aug 30, 2022 | 20575 | 19552 | 19849 | 2,076 | -387.00(-1.91%) | |
Aug 29, 2022 | 20415 | 19526 | 20236 | 1,375 | +510.00(+2.59%) | |
Aug 28, 2022 | 20159 | 19674 | 19726 | 702 | -319.00(-1.59%) | |
Aug 27, 2022 | 20376 | 19766 | 20045 | 1,454 | -257.00(-1.27%) | |
Aug 26, 2022 | 21870 | 20170 | 20302 | 3,361 | -1303.00(-6.03%) | |
Aug 25, 2022 | 21813 | 21319 | 21605 | 1,190 | +115.00(+0.54%) | |
Aug 24, 2022 | 21892 | 21142 | 21490 | 1,763 | -75.00(-0.35%) | |
Aug 23, 2022 | 21672 | 20899 | 21565 | 1,314 | +357.00(+1.68%) | |
Aug 22, 2022 | 21623 | 20901 | 21208 | 1,362 | -335.00(-1.56%) | |
Aug 21, 2022 | 21778 | 21070 | 21543 | 1,060 | +338.00(+1.59%) | |
Aug 20, 2022 | 21368 | 20769 | 21205 | 1,523 | +227.00(+1.08%) | |
Aug 19, 2022 | 23269 | 20877 | 20978 | 3,509 | -2211.00(-9.53%) | |
Aug 18, 2022 | 23593 | 23103 | 23189 | 882 | -126.00(-0.54%) | |
Aug 17, 2022 | 24448 | 23176 | 23315 | 1,813 | -551.00(-2.31%) | |
Aug 16, 2022 | 24250 | 23673 | 23866 | 796 | -208.00(-0.86%) | |
Aug 15, 2022 | 25212 | 23782 | 24074 | 1,745 | -204.00(-0.84%) | |
Aug 14, 2022 | 25053 | 24161 | 24278 | 1,354 | -146.00(-0.60%) | |
Aug 13, 2022 | 24900 | 24301 | 24424 | 894 | +19.00(+0.08%) | |
Aug 12, 2022 | 24459 | 23615 | 24405 | 1,259 | +478.00(+2.00%) | |
Aug 11, 2022 | 24921 | 23867 | 23927 | 1,954 | +31.00(+0.13%) | |
Aug 10, 2022 | 24228 | 22669 | 23896 | 2,255 | +687.10(+2.96%) | |
Aug 09, 2022 | 23927 | 22880 | 23209 | 1,212 | -578.80(-2.43%) | |
Aug 08, 2022 | 24246 | 23100 | 23788 | 1,848 | +677.90(+2.93%) | |
Aug 07, 2022 | 23412 | 22855 | 23110 | 700 | +101.30(+0.44%) | |
Aug 06, 2022 | 23354 | 22996 | 23008 | 720 | -234.30(-1.01%) | |
Aug 05, 2022 | 23478 | 22582 | 23243 | 2,002 | +618.70(+2.73%) | |
Aug 04, 2022 | 23229 | 22400 | 22624 | 1,542 | -161.10(-0.71%) | |
Aug 03, 2022 | 23642 | 22686 | 22785 | 1,303 | -253.00(-1.10%) | |
Aug 02, 2022 | 23468 | 22666 | 23038 | 1,462 | -341.20(-1.46%) | |
Aug 01, 2022 | 23512 | 22861 | 23379 | 1,301 | +33.60(+0.14%) | |
Jul 31, 2022 | 24190 | 23241 | 23346 | 1,616 | -221.60(-0.94%) | |
Jul 30, 2022 | 24676 | 23523 | 23567 | 1,842 | -574.00(-2.38%) | |
Jul 29, 2022 | 24445 | 23438 | 24141 | 2,434 | +319.50(+1.34%) | |
Jul 28, 2022 | 24199 | 22600 | 23822 | 3,499 | +935.40(+4.09%) | |
Jul 27, 2022 | 23113 | 21048 | 22886 | 2,975 | +1780.20(+8.43%) | |
Jul 26, 2022 | 21670 | 20700 | 21106 | 2,039 | -545.40(-2.52%) | |
Jul 25, 2022 | 22767 | 21516 | 21652 | 2,011 | -1106.90(-4.86%) | |
Jul 24, 2022 | 23007 | 22272 | 22759 | 690 | +244.20(+1.08%) | |
Jul 23, 2022 | 23006 | 21944 | 22514 | 1,006 | -212.70(-0.94%) | |
Jul 22, 2022 | 23761 | 22512 | 22727 | 2,031 | -473.70(-2.04%) | |
Jul 21, 2022 | 23430 | 22340 | 23201 | 2,286 | -39.30(-0.17%) | |
Jul 20, 2022 | 24280 | 22894 | 23240 | 4,065 | -116.20(-0.50%) | |
Jul 19, 2022 | 23800 | 21578 | 23356 | 4,948 | +1178.80(+5.32%) | |
Jul 18, 2022 | 22760 | 20751 | 22178 | 4,023 | +1317.40(+6.32%) | |
Jul 17, 2022 | 21664 | 20827 | 20860 | 1,461 | -318.40(-1.50%) | |
Jul 16, 2022 | 21577 | 20473 | 21178 | 1,736 | +357.00(+1.71%) | |
Jul 15, 2022 | 21186 | 20369 | 20822 | 1,580 | +280.70(+1.37%) | |
Jul 14, 2022 | 20880 | 19608 | 20541 | 2,626 | +514.10(+2.57%) | |
Jul 13, 2022 | 20368 | 18906 | 20027 | 3,154 | +674.70(+3.49%) | |
Jul 12, 2022 | 20036 | 19237 | 19352 | 1,732 | -624.20(-3.12%) | |
Jul 11, 2022 | 20872 | 19869 | 19976 | 1,371 | -869.40(-4.17%) | |
Jul 10, 2022 | 21623 | 20630 | 20846 | 1,403 | -743.90(-3.45%) | |
Jul 09, 2022 | 21955 | 21311 | 21590 | 926 | -303.50(-1.39%) | |
Jul 08, 2022 | 22401 | 21164 | 21893 | 3,296 | +221.80(+1.02%) | |
Jul 07, 2022 | 21847 | 20238 | 21671 | 3,416 | +1088.70(+5.29%) | |
Jul 06, 2022 | 20649 | 19750 | 20582 | 2,158 | +420.80(+2.09%) | |
Jul 05, 2022 | 20720 | 19282 | 20162 | 2,835 | -94.70(-0.47%) | |
Jul 04, 2022 | 20287 | 19032 | 20256 | 1,999 | +1029.70(+5.36%) | |
Jul 03, 2022 | 19616 | 18764 | 19227 | 1,438 | -0.70(-0.00%) | |
Jul 02, 2022 | 19425 | 18960 | 19227 | 1,517 | -160.90(-0.83%) | |
Jul 01, 2022 | 20895 | 18945 | 19388 | 6,272 | +388.90(+2.05%) | |
Jun 30, 2022 | 20131 | 18596 | 18999 | 3,023 | -1072.20(-5.34%) | |
Jun 29, 2022 | 20399 | 19827 | 20072 | 1,622 | -257.00(-1.26%) | |
Jun 28, 2022 | 21179 | 20176 | 20329 | 2,108 | -512.60(-2.46%) | |
Jun 27, 2022 | 21517 | 20491 | 20841 | 1,578 | -310.70(-1.47%) | |
Jun 26, 2022 | 21868 | 20969 | 21152 | 1,459 | -326.10(-1.52%) | |
Jun 25, 2022 | 21587 | 20890 | 21478 | 1,183 | +147.40(+0.69%) | |
Jun 24, 2022 | 21538 | 20714 | 21331 | 2,562 | +189.40(+0.90%) | |
Jun 23, 2022 | 21204 | 19870 | 21141 | 2,552 | +1075.20(+5.36%) | |
Jun 22, 2022 | 20863 | 19744 | 20066 | 4,208 | -520.80(-2.53%) | |
Jun 21, 2022 | 21709 | 20332 | 20587 | 3,620 | +131.60(+0.64%) | |
Jun 20, 2022 | 21037 | 19616 | 20455 | 5,036 | +3.10(+0.02%) | |
Jun 19, 2022 | 20784 | 17931 | 20452 | 5,151 | +1350.10(+7.07%) | |
Jun 18, 2022 | 20758 | 17593 | 19102 | 7,899 | -1412.10(-6.88%) | |
Jun 17, 2022 | 21325 | 20220 | 20514 | 3,735 | +177.50(+0.87%) | |
Jun 16, 2022 | 22957 | 20200 | 20337 | 4,799 | -2278.30(-10.07%) | |
Jun 15, 2022 | 22756 | 20080 | 22615 | 13,633 | +647.10(+2.95%) | |
Jun 14, 2022 | 23289 | 20816 | 21968 | 8,775 | -149.40(-0.68%) | |
Jun 13, 2022 | 27093 | 22020 | 22117 | 12,428 | -4955.10(-18.30%) | |
Jun 12, 2022 | 28523 | 26868 | 27072 | 2,427 | -1380.40(-4.85%) | |
Jun 11, 2022 | 29404 | 28086 | 28453 | 1,558 | -636.10(-2.19%) | |
Jun 10, 2022 | 30334 | 28833 | 29089 | 2,544 | -965.60(-3.21%) | |
Jun 09, 2022 | 30673 | 29921 | 30054 | 960 | -199.50(-0.66%) | |
Jun 08, 2022 | 31359 | 29832 | 30254 | 1,960 | -862.00(-2.77%) | |
Jun 07, 2022 | 31536 | 29184 | 31116 | 3,632 | -211.50(-0.68%) | |
Jun 06, 2022 | 31737 | 29868 | 31327 | 2,482 | +1421.40(+4.75%) | |
Jun 05, 2022 | 30153 | 29515 | 29906 | 556 | +131.90(+0.44%) | |
Jun 04, 2022 | 29949 | 29444 | 29774 | 471 | +111.10(+0.37%) | |
Jun 03, 2022 | 30670 | 29233 | 29663 | 1,169 | -952.50(-3.11%) | |
Jun 02, 2022 | 30689 | 29568 | 30616 | 1,222 | +732.10(+2.45%) | |
Jun 01, 2022 | 31963 | 29310 | 29883 | 2,625 | -1990.80(-6.25%) | |
May 31, 2022 | 32376 | 31181 | 31874 | 1,645 | +69.50(+0.22%) | |
May 30, 2022 | 32196 | 29276 | 31805 | 3,225 | +2335.90(+7.93%) | |
May 29, 2022 | 29561 | 28814 | 29469 | 937 | +383.40(+1.32%) | |
May 28, 2022 | 29232 | 28482 | 29085 | 727 | +400.80(+1.40%) | |
May 27, 2022 | 29443 | 28254 | 28685 | 2,112 | -678.20(-2.31%) | |
May 26, 2022 | 29853 | 28003 | 29363 | 2,858 | -338.60(-1.14%) | |
May 25, 2022 | 30190 | 29314 | 29701 | 1,562 | +45.70(+0.15%) | |
May 24, 2022 | 29810 | 28632 | 29656 | 1,443 | +587.10(+2.02%) | |
May 23, 2022 | 30628 | 28839 | 29069 | 2,169 | -1310.80(-4.31%) | |
May 22, 2022 | 30458 | 29209 | 30379 | 1,295 | +909.50(+3.09%) | |
May 21, 2022 | 29621 | 28915 | 29470 | 491 | +201.90(+0.69%) | |
May 20, 2022 | 30726 | 28690 | 29268 | 2,361 | -956.10(-3.16%) | |
May 19, 2022 | 30505 | 28615 | 30224 | 2,557 | +1443.10(+5.01%) | |
May 18, 2022 | 30670 | 28694 | 28781 | 2,265 | -1739.40(-5.70%) | |
May 17, 2022 | 30754 | 29400 | 30520 | 2,148 | +542.90(+1.81%) | |
May 16, 2022 | 31362 | 29060 | 29978 | 3,131 | -1137.80(-3.66%) | |
May 15, 2022 | 31412 | 29441 | 31115 | 2,077 | +1094.70(+3.65%) | |
May 14, 2022 | 30282 | 28561 | 30021 | 3,007 | +563.40(+1.91%) | |
May 13, 2022 | 30975 | 28686 | 29457 | 5,921 | +480.80(+1.66%) | |
May 12, 2022 | 30091 | 25401 | 28976 | 16,653 | +380.70(+1.33%) | |
May 11, 2022 | 32148 | 27758 | 28596 | 11,109 | -2455.40(-7.91%) | |
May 10, 2022 | 32650 | 29731 | 31051 | 7,810 | +450.10(+1.47%) | |
May 09, 2022 | 34224 | 30331 | 30601 | 7,231 | -3527.40(-10.34%) | |
May 08, 2022 | 35724 | 33710 | 34128 | 2,668 | -1487.70(-4.18%) | |
May 07, 2022 | 36124 | 34778 | 35616 | 1,194 | -483.30(-1.34%) | |
May 06, 2022 | 36648 | 35269 | 36099 | 2,595 | -412.30(-1.13%) | |
May 05, 2022 | 39840 | 35579 | 36512 | 3,722 | -3100.40(-7.83%) | |
May 04, 2022 | 40050 | 37643 | 39612 | 2,313 | +1935.60(+5.14%) | |
May 03, 2022 | 38689 | 37516 | 37676 | 1,152 | -1009.90(-2.61%) | |
May 02, 2022 | 39153 | 38046 | 38686 | 1,442 | +148.00(+0.38%) |