Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 7.650 | 8.100 | 6.750 | 7.324 | 36,334 | -0.93(-11.22%) |
Apr 27, 2023 | 8.550 | 8.850 | 7.800 | 8.250 | 45,592 | -1.34(-14.00%) |
Apr 26, 2023 | 10.50 | 10.50 | 8.309 | 9.592 | 664,254 | +1.14(+13.51%) |
Apr 25, 2023 | 8.797 | 9.000 | 8.451 | 8.451 | 1,745 | -0.35(-3.94%) |
Apr 24, 2023 | 9.000 | 9.544 | 7.500 | 8.797 | 7,611 | +0.10(+1.12%) |
Apr 21, 2023 | 7.426 | 9.600 | 7.426 | 8.700 | 20,367 | +1.39(+18.97%) |
Apr 20, 2023 | 8.098 | 8.482 | 7.200 | 7.312 | 8,098 | -0.50(-6.43%) |
Apr 19, 2023 | 9.017 | 9.451 | 7.500 | 7.815 | 15,455 | -1.63(-17.30%) |
Apr 18, 2023 | 10.12 | 10.12 | 8.927 | 9.450 | 9,309 | -0.30(-3.08%) |
Apr 17, 2023 | 10.04 | 10.54 | 9.748 | 9.750 | 4,204 | -0.25(-2.49%) |
Apr 14, 2023 | 10.37 | 10.95 | 9.694 | 9.999 | 6,202 | -0.50(-4.77%) |
Apr 13, 2023 | 11.10 | 11.25 | 10.44 | 10.50 | 4,716 | -0.53(-4.76%) |
Apr 12, 2023 | 11.40 | 11.50 | 10.50 | 11.03 | 1,219 | -0.38(-3.29%) |
Apr 11, 2023 | 10.50 | 11.55 | 10.35 | 11.40 | 5,704 | +0.58(+5.38%) |
Apr 10, 2023 | 11.40 | 11.34 | 10.50 | 10.82 | 1,950 | +0.02(+0.17%) |
Apr 06, 2023 | 10.95 | 11.55 | 10.80 | 10.80 | 2,799 | -0.62(-5.41%) |
Apr 05, 2023 | 11.25 | 11.78 | 11.10 | 11.42 | 3,768 | +0.24(+2.19%) |
Apr 04, 2023 | 11.70 | 12.30 | 11.17 | 11.17 | 4,065 | -0.83(-6.89%) |
Apr 03, 2023 | 12.45 | 13.05 | 11.70 | 12.00 | 1,649 | -0.30(-2.43%) |
Mar 31, 2023 | 11.78 | 12.45 | 11.78 | 12.30 | 1,801 | +0.52(+4.42%) |
Mar 30, 2023 | 11.97 | 12.45 | 11.70 | 11.78 | 3,350 | -0.07(-0.61%) |
Mar 29, 2023 | 11.70 | 12.00 | 11.70 | 11.85 | 2,793 | -0.13(-1.13%) |
Mar 28, 2023 | 12.00 | 13.16 | 11.85 | 11.98 | 2,540 | -0.02(-0.13%) |
Mar 27, 2023 | 12.22 | 12.29 | 12.00 | 12.00 | 2,524 | -0.27(-2.20%) |
Mar 24, 2023 | 12.30 | 12.41 | 12.23 | 12.27 | 1,392 | +0.01(+0.06%) |
Mar 23, 2023 | 12.15 | 12.60 | 12.08 | 12.26 | 2,582 | +0.18(+1.51%) |
Mar 22, 2023 | 12.30 | 12.45 | 12.03 | 12.08 | 2,477 | -0.22(-1.79%) |
Mar 21, 2023 | 12.00 | 12.72 | 12.01 | 12.30 | 6,317 | -0.10(-0.85%) |
Mar 20, 2023 | 13.65 | 13.95 | 12.00 | 12.40 | 6,418 | -1.25(-9.12%) |
Mar 17, 2023 | 14.70 | 15.15 | 12.90 | 13.65 | 5,021 | -0.77(-5.33%) |
Mar 16, 2023 | 15.15 | 15.30 | 13.92 | 14.42 | 5,139 | +0.16(+1.16%) |
Mar 15, 2023 | 14.40 | 15.15 | 13.74 | 14.25 | 5,669 | -0.60(-4.02%) |
Mar 14, 2023 | 15.45 | 15.60 | 14.85 | 14.85 | 3,710 | -0.45(-2.94%) |
Mar 13, 2023 | 15.15 | 15.75 | 14.41 | 15.30 | 2,566 | +0.00(+0.00%) |
Mar 10, 2023 | 15.00 | 16.35 | 14.40 | 15.30 | 4,209 | +0.15(+0.99%) |
Mar 09, 2023 | 16.35 | 16.50 | 15.00 | 15.15 | 3,905 | -0.45(-2.88%) |
Mar 08, 2023 | 15.15 | 16.07 | 15.15 | 15.60 | 3,032 | -0.45(-2.80%) |
Mar 07, 2023 | 16.50 | 16.95 | 15.00 | 16.05 | 3,438 | -0.75(-4.46%) |
Mar 06, 2023 | 17.55 | 18.45 | 16.01 | 16.80 | 2,879 | -0.69(-3.95%) |
Mar 03, 2023 | 15.90 | 17.57 | 15.75 | 17.49 | 4,366 | +1.59(+10.00%) |
Mar 02, 2023 | 15.90 | 16.50 | 15.00 | 15.90 | 1,518 | +0.00(+0.00%) |
Mar 01, 2023 | 15.90 | 16.20 | 15.15 | 15.90 | 2,942 | -0.45(-2.75%) |
Feb 28, 2023 | 16.35 | 16.80 | 15.60 | 16.35 | 1,895 | +0.15(+0.93%) |
Feb 27, 2023 | 17.25 | 17.25 | 15.22 | 16.20 | 6,584 | -0.30(-1.82%) |
Feb 24, 2023 | 17.25 | 18.00 | 15.30 | 16.50 | 3,211 | -0.45(-2.65%) |
Feb 23, 2023 | 18.15 | 18.60 | 15.90 | 16.95 | 5,349 | -1.20(-6.61%) |
Feb 22, 2023 | 19.65 | 19.65 | 17.25 | 18.15 | 3,392 | -1.35(-6.92%) |
Feb 21, 2023 | 20.40 | 20.45 | 19.05 | 19.50 | 2,399 | -0.15(-0.76%) |
Feb 17, 2023 | 20.10 | 20.10 | 19.35 | 19.65 | 652 | -0.10(-0.52%) |
Feb 16, 2023 | 19.65 | 19.91 | 19.20 | 19.75 | 2,145 | +0.25(+1.30%) |
Feb 15, 2023 | 19.65 | 20.10 | 19.50 | 19.50 | 1,628 | -0.15(-0.76%) |
Feb 14, 2023 | 20.55 | 20.55 | 19.35 | 19.65 | 2,105 | -0.15(-0.76%) |
Feb 13, 2023 | 20.40 | 20.70 | 19.80 | 19.80 | 2,518 | -0.90(-4.35%) |
Feb 10, 2023 | 20.70 | 21.00 | 20.25 | 20.70 | 2,372 | -0.75(-3.50%) |
Feb 09, 2023 | 23.70 | 23.85 | 21.03 | 21.45 | 3,245 | -1.50(-6.54%) |
Feb 08, 2023 | 22.50 | 24.30 | 21.30 | 22.95 | 12,011 | +1.35(+6.25%) |
Feb 07, 2023 | 22.20 | 22.34 | 20.70 | 21.60 | 4,571 | -0.30(-1.37%) |
Feb 06, 2023 | 21.60 | 22.50 | 21.00 | 21.90 | 5,525 | +0.45(+2.10%) |
Feb 03, 2023 | 21.15 | 22.20 | 21.00 | 21.45 | 5,599 | +0.15(+0.70%) |
Feb 02, 2023 | 21.60 | 21.75 | 19.50 | 21.30 | 7,867 | +0.75(+3.65%) |
Feb 01, 2023 | 20.25 | 20.85 | 19.80 | 20.55 | 2,996 | +0.45(+2.24%) |
Jan 31, 2023 | 19.80 | 20.25 | 18.75 | 20.10 | 3,423 | +0.90(+4.69%) |
Jan 30, 2023 | 19.05 | 19.65 | 19.05 | 19.20 | 1,896 | -0.45(-2.29%) |
Jan 27, 2023 | 20.68 | 20.68 | 19.05 | 19.65 | 5,112 | -0.15(-0.76%) |
Jan 26, 2023 | 19.80 | 21.45 | 19.35 | 19.80 | 11,036 | +0.00(+0.00%) |
Jan 25, 2023 | 19.50 | 19.80 | 18.75 | 19.80 | 7,297 | +1.00(+5.32%) |
Jan 24, 2023 | 19.50 | 19.65 | 18.80 | 18.80 | 6,443 | -0.10(-0.53%) |
Jan 23, 2023 | 19.20 | 19.20 | 18.60 | 18.90 | 2,509 | +0.90(+5.00%) |
Jan 20, 2023 | 18.30 | 18.72 | 17.40 | 18.00 | 2,557 | -0.15(-0.83%) |
Jan 19, 2023 | 18.75 | 19.35 | 17.93 | 18.15 | 1,282 | -0.30(-1.63%) |
Jan 18, 2023 | 19.50 | 19.95 | 18.30 | 18.45 | 2,341 | -0.45(-2.38%) |
Jan 17, 2023 | 19.80 | 19.80 | 18.00 | 18.90 | 3,598 | -0.45(-2.33%) |
Jan 13, 2023 | 18.75 | 20.10 | 18.75 | 19.35 | 3,703 | +0.00(+0.00%) |
Jan 12, 2023 | 22.05 | 22.05 | 18.60 | 19.35 | 11,095 | -1.05(-5.15%) |
Jan 11, 2023 | 19.80 | 22.20 | 18.90 | 20.40 | 23,236 | +1.35(+7.09%) |
Jan 10, 2023 | 18.42 | 19.20 | 18.30 | 19.05 | 1,834 | +0.00(+0.00%) |
Jan 09, 2023 | 17.70 | 21.75 | 17.70 | 19.05 | 15,928 | +1.05(+5.83%) |
Jan 06, 2023 | 17.70 | 18.00 | 17.10 | 18.00 | 1,388 | +0.38(+2.16%) |
Jan 05, 2023 | 17.55 | 18.00 | 16.35 | 17.62 | 1,303 | +0.07(+0.39%) |
Jan 04, 2023 | 17.10 | 17.85 | 16.50 | 17.55 | 1,209 | +0.90(+5.41%) |
Jan 03, 2023 | 16.50 | 16.99 | 16.20 | 16.65 | 1,210 | +0.38(+2.30%) |
Dec 30, 2022 | 15.30 | 16.65 | 15.15 | 16.27 | 2,746 | +0.52(+3.33%) |
Dec 29, 2022 | 15.75 | 16.33 | 15.60 | 15.75 | 2,019 | -0.15(-0.94%) |
Dec 28, 2022 | 15.15 | 16.20 | 15.15 | 15.90 | 4,145 | -0.15(-0.93%) |
Dec 27, 2022 | 17.10 | 17.48 | 15.30 | 16.05 | 5,422 | -1.52(-8.66%) |
Dec 23, 2022 | 17.40 | 18.60 | 17.25 | 17.57 | 3,474 | +0.06(+0.35%) |
Dec 22, 2022 | 17.10 | 17.55 | 16.80 | 17.51 | 3,323 | -0.04(-0.22%) |
Dec 21, 2022 | 17.40 | 18.00 | 16.50 | 17.55 | 2,114 | +0.00(+0.00%) |
Dec 20, 2022 | 16.95 | 17.55 | 15.45 | 17.55 | 3,324 | +0.00(+0.00%) |
Dec 19, 2022 | 18.00 | 18.00 | 16.80 | 17.55 | 3,496 | -0.60(-3.31%) |
Dec 16, 2022 | 17.40 | 18.60 | 16.80 | 18.15 | 2,480 | +0.30(+1.68%) |
Dec 15, 2022 | 17.25 | 17.85 | 16.65 | 17.85 | 1,718 | +0.00(+0.00%) |
Dec 14, 2022 | 17.40 | 18.00 | 17.25 | 17.85 | 2,091 | +0.30(+1.71%) |
Dec 13, 2022 | 17.85 | 18.23 | 17.55 | 17.55 | 1,809 | -0.15(-0.85%) |
Dec 12, 2022 | 18.15 | 19.50 | 17.55 | 17.70 | 1,126 | -0.60(-3.28%) |
Dec 09, 2022 | 18.45 | 18.90 | 18.00 | 18.30 | 2,361 | -0.15(-0.81%) |
Dec 08, 2022 | 18.75 | 18.75 | 18.15 | 18.45 | 1,535 | +0.15(+0.82%) |
Dec 07, 2022 | 18.15 | 18.42 | 18.00 | 18.30 | 1,004 | +0.30(+1.67%) |
Dec 06, 2022 | 18.00 | 18.30 | 17.55 | 18.00 | 1,620 | -0.30(-1.64%) |
Dec 05, 2022 | 18.75 | 18.75 | 18.00 | 18.30 | 1,173 | -0.45(-2.40%) |
Dec 02, 2022 | 18.45 | 19.20 | 18.30 | 18.75 | 3,180 | -0.15(-0.80%) |
Dec 01, 2022 | 18.30 | 19.50 | 18.30 | 18.90 | 1,984 | +0.30(+1.62%) |
Nov 30, 2022 | 19.05 | 19.27 | 18.60 | 18.60 | 1,846 | -0.90(-4.62%) |
Nov 29, 2022 | 19.05 | 19.50 | 18.60 | 19.50 | 6,008 | +0.30(+1.56%) |
Nov 28, 2022 | 20.25 | 20.25 | 17.70 | 19.20 | 7,768 | +0.00(+0.00%) |
Nov 25, 2022 | 18.15 | 19.20 | 18.00 | 19.20 | 2,936 | +1.50(+8.47%) |
Nov 23, 2022 | 16.50 | 18.20 | 16.12 | 17.70 | 4,950 | +1.80(+11.32%) |
Nov 22, 2022 | 15.30 | 16.35 | 15.30 | 15.90 | 970 | +0.75(+4.95%) |
Nov 21, 2022 | 15.45 | 16.20 | 15.00 | 15.15 | 3,134 | -0.75(-4.72%) |
Nov 18, 2022 | 18.60 | 18.60 | 15.60 | 15.90 | 8,517 | -1.05(-6.19%) |
Nov 17, 2022 | 16.05 | 17.25 | 16.05 | 16.95 | 1,106 | +0.45(+2.73%) |
Nov 16, 2022 | 16.35 | 16.95 | 16.05 | 16.50 | 2,361 | -0.15(-0.90%) |
Nov 15, 2022 | 16.05 | 16.80 | 15.90 | 16.65 | 5,109 | +0.90(+5.71%) |
Nov 14, 2022 | 15.60 | 16.05 | 15.00 | 15.75 | 2,543 | -0.30(-1.87%) |
Nov 11, 2022 | 14.55 | 16.20 | 14.55 | 16.05 | 5,444 | +0.90(+5.94%) |
Nov 10, 2022 | 14.55 | 15.15 | 14.55 | 15.15 | 3,003 | +0.77(+5.34%) |
Nov 09, 2022 | 15.00 | 15.30 | 14.37 | 14.38 | 2,445 | -0.61(-4.04%) |
Nov 08, 2022 | 14.55 | 15.15 | 14.24 | 14.99 | 2,506 | +0.43(+2.99%) |
Nov 07, 2022 | 14.70 | 15.30 | 14.10 | 14.55 | 2,508 | -0.29(-1.98%) |
Nov 04, 2022 | 15.90 | 15.90 | 14.47 | 14.85 | 3,755 | -0.15(-1.02%) |
Nov 03, 2022 | 15.00 | 15.45 | 14.70 | 15.00 | 2,409 | -0.48(-3.09%) |
Nov 02, 2022 | 17.25 | 17.25 | 14.70 | 15.48 | 3,361 | +0.03(+0.18%) |
Nov 01, 2022 | 16.35 | 16.65 | 14.85 | 15.45 | 3,913 | +0.00(+0.00%) |
Oct 31, 2022 | 16.35 | 16.35 | 15.00 | 15.45 | 2,229 | -0.14(-0.91%) |
Oct 28, 2022 | 16.20 | 16.56 | 15.00 | 15.59 | 2,514 | -0.76(-4.63%) |
Oct 27, 2022 | 16.05 | 16.65 | 15.90 | 16.35 | 1,781 | +0.00(+0.00%) |
Oct 26, 2022 | 16.80 | 16.80 | 15.75 | 16.35 | 2,106 | +0.15(+0.93%) |
Oct 25, 2022 | 16.20 | 17.40 | 15.60 | 16.20 | 4,941 | -0.30(-1.82%) |
Oct 24, 2022 | 17.10 | 17.10 | 15.90 | 16.50 | 807 | -0.60(-3.51%) |
Oct 21, 2022 | 18.00 | 18.00 | 16.20 | 17.10 | 1,852 | +0.90(+5.56%) |
Oct 20, 2022 | 16.80 | 17.24 | 16.05 | 16.20 | 1,525 | -0.15(-0.92%) |
Oct 19, 2022 | 16.95 | 17.40 | 16.20 | 16.35 | 1,520 | -0.45(-2.68%) |
Oct 18, 2022 | 16.20 | 16.95 | 15.90 | 16.80 | 1,465 | +0.45(+2.75%) |
Oct 17, 2022 | 16.95 | 17.40 | 15.75 | 16.35 | 3,145 | -0.60(-3.54%) |
Oct 14, 2022 | 17.70 | 17.85 | 16.65 | 16.95 | 2,683 | -0.48(-2.75%) |
Oct 13, 2022 | 18.75 | 18.75 | 17.40 | 17.43 | 4,644 | -0.72(-3.98%) |
Oct 12, 2022 | 18.60 | 18.75 | 17.25 | 18.15 | 2,492 | +0.30(+1.68%) |
Oct 11, 2022 | 18.00 | 18.30 | 17.40 | 17.85 | 1,611 | -0.75(-4.03%) |
Oct 10, 2022 | 18.90 | 18.90 | 17.25 | 18.60 | 1,315 | -0.60(-3.12%) |
Oct 07, 2022 | 19.65 | 20.10 | 19.05 | 19.20 | 841 | -0.15(-0.78%) |
Oct 06, 2022 | 19.35 | 19.65 | 17.55 | 19.35 | 1,625 | +0.30(+1.57%) |
Oct 05, 2022 | 18.75 | 19.50 | 18.00 | 19.05 | 2,354 | +0.60(+3.25%) |
Oct 04, 2022 | 17.25 | 18.75 | 17.25 | 18.45 | 2,946 | +0.75(+4.24%) |
Oct 03, 2022 | 18.60 | 18.60 | 17.55 | 17.70 | 1,298 | +0.45(+2.61%) |
Sep 30, 2022 | 17.10 | 18.32 | 17.00 | 17.25 | 1,103 | -1.05(-5.74%) |
Sep 29, 2022 | 18.15 | 18.75 | 17.10 | 18.30 | 937 | -0.15(-0.81%) |
Sep 28, 2022 | 17.85 | 18.60 | 17.40 | 18.45 | 1,303 | +0.52(+2.93%) |
Sep 27, 2022 | 17.10 | 18.40 | 17.10 | 17.93 | 3,172 | +0.53(+3.02%) |
Sep 26, 2022 | 17.25 | 18.60 | 17.10 | 17.40 | 2,609 | +0.00(+0.00%) |
Sep 23, 2022 | 19.05 | 19.05 | 16.98 | 17.40 | 5,133 | -1.65(-8.66%) |
Sep 22, 2022 | 20.10 | 20.10 | 18.45 | 19.05 | 4,417 | -0.30(-1.55%) |
Sep 21, 2022 | 19.80 | 19.95 | 19.20 | 19.35 | 1,228 | -0.15(-0.77%) |
Sep 20, 2022 | 19.65 | 21.00 | 18.75 | 19.50 | 6,366 | -0.15(-0.76%) |
Sep 19, 2022 | 20.70 | 21.47 | 19.50 | 19.65 | 4,812 | -1.05(-5.07%) |
Sep 16, 2022 | 22.05 | 22.05 | 20.33 | 20.70 | 1,316 | -0.30(-1.43%) |
Sep 15, 2022 | 21.15 | 21.45 | 20.70 | 21.00 | 1,022 | -0.15(-0.71%) |
Sep 14, 2022 | 21.15 | 21.60 | 20.25 | 21.15 | 3,146 | +0.00(+0.00%) |
Sep 13, 2022 | 20.70 | 21.30 | 19.65 | 21.15 | 5,106 | +0.30(+1.44%) |
Sep 12, 2022 | 21.60 | 21.60 | 20.70 | 20.85 | 1,651 | -0.45(-2.11%) |
Sep 09, 2022 | 21.00 | 21.73 | 20.70 | 21.30 | 2,881 | +0.60(+2.90%) |
Sep 08, 2022 | 20.40 | 21.45 | 20.25 | 20.70 | 2,659 | +0.09(+0.45%) |
Sep 07, 2022 | 20.40 | 21.00 | 19.92 | 20.61 | 1,395 | +0.21(+1.01%) |
Sep 06, 2022 | 21.90 | 21.90 | 19.80 | 20.40 | 3,330 | -1.35(-6.21%) |
Sep 02, 2022 | 22.20 | 22.20 | 20.91 | 21.75 | 1,698 | +0.45(+2.11%) |
Sep 01, 2022 | 20.70 | 21.60 | 20.70 | 21.30 | 2,103 | -0.15(-0.70%) |
Aug 31, 2022 | 21.00 | 21.45 | 20.70 | 21.45 | 955 | +0.15(+0.70%) |
Aug 30, 2022 | 21.90 | 21.90 | 20.70 | 21.30 | 1,376 | -0.30(-1.39%) |
Aug 29, 2022 | 22.20 | 22.20 | 20.40 | 21.60 | 7,056 | -0.45(-2.04%) |
Aug 26, 2022 | 22.95 | 23.24 | 21.45 | 22.05 | 6,370 | -0.60(-2.65%) |
Aug 25, 2022 | 22.80 | 24.60 | 22.20 | 22.65 | 8,210 | -0.30(-1.31%) |
Aug 24, 2022 | 23.25 | 23.40 | 22.65 | 22.95 | 2,933 | +0.00(+0.00%) |
Aug 23, 2022 | 22.35 | 23.40 | 21.30 | 22.95 | 8,876 | +0.60(+2.68%) |
Aug 22, 2022 | 23.25 | 23.70 | 22.05 | 22.35 | 6,598 | -0.90(-3.87%) |
Aug 19, 2022 | 25.50 | 25.82 | 22.20 | 23.25 | 9,998 | -2.10(-8.28%) |
Aug 18, 2022 | 27.60 | 27.60 | 24.75 | 25.35 | 9,843 | -1.05(-3.98%) |
Aug 17, 2022 | 25.80 | 28.20 | 25.80 | 26.40 | 14,994 | -0.15(-0.56%) |
Aug 16, 2022 | 27.15 | 28.35 | 26.10 | 26.55 | 14,103 | -1.05(-3.80%) |
Aug 15, 2022 | 26.55 | 29.25 | 25.35 | 27.60 | 36,092 | +1.50(+5.75%) |
Aug 12, 2022 | 27.00 | 27.00 | 25.20 | 26.10 | 11,339 | +0.45(+1.75%) |
Aug 11, 2022 | 25.95 | 26.95 | 25.50 | 25.65 | 7,056 | +0.15(+0.59%) |
Aug 10, 2022 | 24.60 | 26.25 | 24.00 | 25.50 | 7,535 | +1.65(+6.92%) |
Aug 09, 2022 | 25.80 | 25.95 | 23.70 | 23.85 | 4,117 | -1.65(-6.47%) |
Aug 08, 2022 | 25.35 | 26.70 | 23.55 | 25.50 | 19,566 | +1.35(+5.59%) |
Aug 05, 2022 | 23.10 | 25.05 | 23.10 | 24.15 | 5,851 | -0.15(-0.62%) |
Aug 04, 2022 | 23.10 | 24.91 | 22.35 | 24.30 | 11,108 | -0.45(-1.82%) |
Aug 03, 2022 | 23.10 | 26.10 | 22.95 | 24.75 | 18,673 | +1.35(+5.77%) |
Aug 02, 2022 | 21.90 | 24.15 | 21.90 | 23.40 | 10,619 | +1.80(+8.33%) |
Aug 01, 2022 | 21.00 | 21.75 | 21.00 | 21.60 | 2,052 | +0.15(+0.70%) |
Jul 29, 2022 | 21.45 | 21.73 | 21.30 | 21.45 | 2,163 | +0.00(+0.00%) |
Jul 28, 2022 | 22.50 | 22.50 | 21.38 | 21.45 | 1,935 | +0.00(+0.00%) |
Jul 27, 2022 | 21.90 | 22.05 | 21.15 | 21.45 | 4,886 | -0.60(-2.72%) |
Jul 26, 2022 | 22.80 | 22.80 | 21.45 | 22.05 | 4,290 | -0.52(-2.33%) |
Jul 25, 2022 | 22.20 | 22.65 | 22.20 | 22.57 | 2,958 | +0.30(+1.35%) |
Jul 22, 2022 | 25.65 | 25.95 | 22.20 | 22.27 | 15,391 | -3.68(-14.16%) |
Jul 21, 2022 | 27.75 | 28.05 | 25.80 | 25.95 | 13,686 | -1.80(-6.49%) |
Jul 20, 2022 | 21.60 | 27.75 | 21.60 | 27.75 | 41,236 | +6.00(+27.59%) |
Jul 19, 2022 | 22.80 | 22.80 | 21.75 | 21.75 | 8,666 | +0.00(+0.00%) |
Jul 18, 2022 | 22.05 | 22.47 | 21.75 | 21.75 | 5,388 | -0.30(-1.36%) |
Jul 15, 2022 | 21.75 | 22.35 | 21.68 | 22.05 | 5,000 | +0.30(+1.38%) |
Jul 14, 2022 | 22.05 | 22.09 | 21.30 | 21.75 | 2,697 | -0.15(-0.68%) |
Jul 13, 2022 | 22.95 | 22.95 | 21.75 | 21.90 | 8,326 | -1.05(-4.58%) |
Jul 12, 2022 | 22.80 | 24.30 | 22.05 | 22.95 | 37,208 | +0.90(+4.08%) |
Jul 11, 2022 | 22.50 | 22.65 | 21.90 | 22.05 | 2,753 | -0.60(-2.65%) |
Jul 08, 2022 | 22.80 | 23.25 | 22.20 | 22.65 | 6,435 | +0.00(+0.00%) |
Jul 07, 2022 | 22.65 | 22.95 | 22.05 | 22.65 | 3,058 | +0.15(+0.67%) |
Jul 06, 2022 | 22.50 | 23.25 | 22.05 | 22.50 | 2,003 | +0.15(+0.67%) |
Jul 05, 2022 | 23.85 | 23.85 | 22.05 | 22.35 | 2,526 | +0.15(+0.68%) |
Jul 01, 2022 | 21.90 | 23.10 | 21.90 | 22.20 | 7,664 | +0.30(+1.37%) |
Jun 30, 2022 | 23.40 | 23.40 | 21.90 | 21.90 | 1,646 | -0.75(-3.31%) |
Jun 29, 2022 | 24.75 | 24.75 | 22.50 | 22.65 | 2,456 | -0.60(-2.58%) |
Jun 28, 2022 | 22.80 | 24.30 | 22.80 | 23.25 | 4,234 | +0.60(+2.65%) |
Jun 27, 2022 | 24.30 | 24.89 | 22.65 | 22.65 | 6,527 | -1.35(-5.63%) |
Jun 24, 2022 | 22.80 | 24.98 | 22.80 | 24.00 | 9,205 | +1.20(+5.26%) |
Jun 23, 2022 | 24.60 | 24.75 | 22.65 | 22.80 | 5,841 | -0.15(-0.65%) |
Jun 22, 2022 | 23.55 | 23.55 | 22.95 | 22.95 | 1,602 | +0.45(+2.00%) |
Jun 21, 2022 | 22.50 | 22.95 | 22.20 | 22.50 | 1,501 | +0.90(+4.17%) |
Jun 17, 2022 | 23.55 | 23.55 | 21.60 | 21.60 | 1,839 | -0.60(-2.70%) |
Jun 16, 2022 | 23.40 | 23.70 | 22.05 | 22.20 | 3,029 | -1.20(-5.13%) |
Jun 15, 2022 | 22.35 | 24.15 | 22.20 | 23.40 | 4,493 | +1.50(+6.85%) |
Jun 14, 2022 | 22.05 | 22.20 | 21.52 | 21.90 | 4,013 | +0.15(+0.69%) |
Jun 13, 2022 | 24.15 | 24.15 | 21.30 | 21.75 | 4,680 | -2.55(-10.49%) |
Jun 10, 2022 | 24.60 | 24.96 | 24.00 | 24.30 | 2,526 | -0.52(-2.11%) |
Jun 09, 2022 | 25.50 | 25.50 | 24.75 | 24.82 | 2,678 | -0.53(-2.07%) |
Jun 08, 2022 | 25.05 | 26.54 | 24.98 | 25.35 | 5,458 | +0.30(+1.20%) |
Jun 07, 2022 | 26.25 | 26.25 | 24.23 | 25.05 | 3,539 | -0.87(-3.35%) |
Jun 06, 2022 | 27.15 | 27.30 | 25.65 | 25.92 | 3,537 | -0.48(-1.82%) |
Jun 03, 2022 | 27.90 | 27.90 | 26.10 | 26.40 | 2,663 | -0.64(-2.36%) |
Jun 02, 2022 | 28.20 | 28.65 | 27.00 | 27.04 | 4,522 | -0.56(-2.04%) |
Jun 01, 2022 | 30.75 | 30.75 | 27.00 | 27.60 | 5,562 | -2.40(-8.00%) |
May 31, 2022 | 30.90 | 31.50 | 29.48 | 30.00 | 10,835 | -0.60(-1.96%) |
May 27, 2022 | 30.00 | 31.20 | 29.77 | 30.60 | 3,299 | +0.90(+3.03%) |
May 26, 2022 | 30.15 | 32.16 | 29.25 | 29.70 | 5,178 | -0.75(-2.46%) |
May 25, 2022 | 29.70 | 31.20 | 28.73 | 30.45 | 2,557 | +0.30(+1.00%) |
May 24, 2022 | 29.40 | 30.23 | 28.20 | 30.15 | 1,692 | -0.15(-0.50%) |
May 23, 2022 | 29.25 | 30.75 | 27.50 | 30.30 | 1,823 | +1.50(+5.21%) |
May 20, 2022 | 32.55 | 32.55 | 27.45 | 28.80 | 5,313 | -1.05(-3.52%) |
May 19, 2022 | 28.95 | 30.15 | 28.50 | 29.85 | 2,064 | +1.50(+5.29%) |
May 18, 2022 | 27.00 | 29.55 | 26.33 | 28.35 | 8,620 | +1.95(+7.39%) |
May 17, 2022 | 25.35 | 26.55 | 25.05 | 26.40 | 4,503 | +0.45(+1.73%) |
May 16, 2022 | 26.25 | 27.30 | 25.35 | 25.95 | 1,965 | +0.30(+1.17%) |
May 13, 2022 | 25.50 | 26.24 | 24.98 | 25.65 | 3,954 | +1.35(+5.56%) |
May 12, 2022 | 23.85 | 26.10 | 23.36 | 24.30 | 10,191 | -1.20(-4.71%) |
May 11, 2022 | 32.25 | 32.25 | 25.50 | 25.50 | 18,065 | -9.60(-27.35%) |
May 10, 2022 | 36.60 | 36.77 | 33.83 | 35.10 | 4,390 | +0.15(+0.43%) |
May 09, 2022 | 38.70 | 39.45 | 34.50 | 34.95 | 10,248 | -4.35(-11.07%) |
May 06, 2022 | 40.05 | 41.10 | 37.95 | 39.30 | 6,143 | -0.75(-1.87%) |
May 05, 2022 | 43.50 | 43.50 | 39.02 | 40.05 | 3,645 | -3.60(-8.25%) |
May 04, 2022 | 43.80 | 44.85 | 40.20 | 43.65 | 7,500 | -0.30(-0.68%) |
May 03, 2022 | 39.75 | 44.17 | 39.30 | 43.95 | 6,536 | +4.35(+10.98%) |