Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.65 | 23.65 | 22.40 | 23.37 | 72,023 | -0.62(-2.57%) |
May 30, 2023 | 24.18 | 24.48 | 23.55 | 23.99 | 72,644 | +0.57(+2.42%) |
May 26, 2023 | 22.07 | 23.98 | 22.07 | 23.42 | 135,705 | +1.40(+6.36%) |
May 25, 2023 | 22.18 | 22.29 | 21.84 | 22.02 | 25,549 | -0.34(-1.51%) |
May 24, 2023 | 22.31 | 22.55 | 21.90 | 22.36 | 25,126 | -0.22(-0.97%) |
May 23, 2023 | 22.73 | 23.42 | 22.45 | 22.58 | 86,463 | -0.66(-2.82%) |
May 22, 2023 | 23.56 | 23.59 | 23.02 | 23.23 | 27,939 | -0.21(-0.89%) |
May 19, 2023 | 23.85 | 23.85 | 23.06 | 23.44 | 42,609 | -0.59(-2.44%) |
May 18, 2023 | 23.05 | 24.05 | 23.05 | 24.03 | 66,236 | +1.06(+4.63%) |
May 17, 2023 | 22.10 | 23.04 | 22.10 | 22.96 | 53,212 | +1.30(+6.01%) |
May 16, 2023 | 21.39 | 22.21 | 21.39 | 21.66 | 38,217 | -0.28(-1.27%) |
May 15, 2023 | 21.86 | 22.00 | 21.35 | 21.94 | 36,228 | +0.07(+0.32%) |
May 12, 2023 | 22.55 | 22.84 | 21.44 | 21.87 | 156,639 | -0.59(-2.61%) |
May 11, 2023 | 22.06 | 22.51 | 22.01 | 22.46 | 17,861 | +0.35(+1.57%) |
May 10, 2023 | 22.44 | 22.72 | 21.45 | 22.11 | 38,580 | +0.27(+1.23%) |
May 09, 2023 | 21.46 | 21.85 | 21.39 | 21.84 | 7,667 | -0.03(-0.14%) |
May 08, 2023 | 21.93 | 21.93 | 21.51 | 21.87 | 13,487 | +0.24(+1.10%) |
May 05, 2023 | 20.87 | 21.74 | 20.87 | 21.63 | 21,645 | +1.18(+5.78%) |
May 04, 2023 | 20.85 | 21.00 | 20.36 | 20.45 | 20,700 | -0.50(-2.37%) |
May 03, 2023 | 21.10 | 21.88 | 20.87 | 20.95 | 26,713 | -0.49(-2.27%) |
May 02, 2023 | 21.20 | 21.43 | 20.67 | 21.43 | 19,709 | +0.05(+0.23%) |
May 01, 2023 | 21.74 | 21.87 | 21.32 | 21.39 | 18,006 | -0.65(-2.93%) |
Apr 28, 2023 | 21.39 | 22.05 | 20.98 | 22.03 | 30,426 | +0.15(+0.68%) |
Apr 27, 2023 | 20.65 | 21.95 | 20.65 | 21.88 | 64,801 | +1.59(+7.84%) |
Apr 26, 2023 | 20.75 | 21.06 | 20.22 | 20.29 | 32,214 | -0.30(-1.45%) |
Apr 25, 2023 | 21.40 | 21.53 | 20.58 | 20.59 | 34,780 | -1.33(-6.07%) |
Apr 24, 2023 | 22.11 | 22.41 | 21.37 | 21.92 | 71,878 | -0.02(-0.09%) |
Apr 21, 2023 | 21.64 | 22.16 | 21.34 | 21.94 | 40,633 | +0.68(+3.18%) |
Apr 20, 2023 | 21.19 | 21.79 | 20.98 | 21.27 | 68,972 | -1.02(-4.59%) |
Apr 19, 2023 | 21.70 | 22.56 | 21.70 | 22.29 | 28,440 | -0.04(-0.18%) |
Apr 18, 2023 | 22.55 | 22.68 | 22.12 | 22.33 | 20,655 | +0.07(+0.31%) |
Apr 17, 2023 | 22.04 | 22.36 | 21.62 | 22.26 | 26,733 | +0.45(+2.05%) |
Apr 14, 2023 | 21.47 | 22.18 | 21.27 | 21.81 | 72,918 | +0.09(+0.41%) |
Apr 13, 2023 | 20.84 | 21.75 | 20.80 | 21.72 | 54,084 | +1.30(+6.37%) |
Apr 12, 2023 | 21.83 | 21.92 | 20.33 | 20.42 | 64,787 | -0.96(-4.51%) |
Apr 11, 2023 | 21.47 | 21.67 | 21.11 | 21.39 | 58,673 | +0.06(+0.28%) |
Apr 10, 2023 | 20.42 | 21.33 | 19.99 | 21.33 | 38,863 | +0.31(+1.47%) |
Apr 06, 2023 | 20.87 | 21.06 | 20.13 | 21.02 | 39,565 | -0.04(-0.19%) |
Apr 05, 2023 | 22.05 | 22.10 | 20.92 | 21.06 | 45,601 | -1.33(-5.95%) |
Apr 04, 2023 | 22.65 | 22.80 | 21.99 | 22.39 | 33,583 | -0.16(-0.71%) |
Apr 03, 2023 | 22.72 | 22.86 | 22.15 | 22.55 | 70,759 | -0.59(-2.53%) |
Mar 31, 2023 | 21.85 | 23.18 | 21.85 | 23.13 | 108,152 | +1.66(+7.73%) |
Mar 30, 2023 | 21.56 | 21.73 | 21.27 | 21.47 | 55,804 | +0.59(+2.81%) |
Mar 29, 2023 | 20.28 | 20.91 | 20.28 | 20.89 | 36,407 | +1.06(+5.36%) |
Mar 28, 2023 | 19.86 | 19.89 | 19.47 | 19.82 | 18,471 | -0.09(-0.45%) |
Mar 27, 2023 | 20.39 | 20.43 | 19.69 | 19.91 | 67,637 | +0.12(+0.60%) |
Mar 24, 2023 | 19.66 | 19.87 | 19.07 | 19.80 | 49,603 | -0.08(-0.40%) |
Mar 23, 2023 | 20.62 | 21.15 | 19.49 | 19.87 | 50,288 | -0.19(-0.94%) |
Mar 22, 2023 | 21.60 | 21.88 | 20.00 | 20.06 | 39,158 | -1.39(-6.48%) |
Mar 21, 2023 | 20.65 | 21.56 | 20.65 | 21.45 | 57,695 | +1.57(+7.92%) |
Mar 20, 2023 | 19.46 | 20.22 | 19.18 | 19.88 | 30,472 | +0.25(+1.26%) |
Mar 17, 2023 | 20.31 | 20.36 | 19.10 | 19.63 | 34,162 | -0.78(-3.84%) |
Mar 16, 2023 | 18.88 | 20.61 | 18.88 | 20.42 | 49,642 | +1.02(+5.27%) |
Mar 15, 2023 | 18.52 | 19.39 | 18.27 | 19.39 | 74,125 | -0.10(-0.51%) |
Mar 14, 2023 | 19.42 | 19.57 | 18.78 | 19.49 | 122,223 | +0.98(+5.30%) |
Mar 13, 2023 | 17.85 | 19.16 | 17.43 | 18.51 | 177,034 | +0.05(+0.27%) |
Mar 10, 2023 | 19.22 | 19.68 | 18.23 | 18.46 | 174,549 | -0.58(-3.02%) |
Mar 09, 2023 | 20.32 | 20.97 | 18.97 | 19.04 | 48,355 | -1.46(-7.11%) |
Mar 08, 2023 | 20.46 | 20.50 | 19.96 | 20.50 | 16,695 | -0.12(-0.58%) |
Mar 07, 2023 | 21.49 | 21.60 | 20.56 | 20.61 | 30,339 | -0.89(-4.15%) |
Mar 06, 2023 | 22.16 | 22.31 | 21.47 | 21.51 | 74,680 | -0.48(-2.17%) |
Mar 03, 2023 | 21.07 | 21.99 | 21.07 | 21.98 | 42,364 | +1.29(+6.23%) |
Mar 02, 2023 | 19.72 | 20.69 | 19.65 | 20.69 | 51,732 | -0.20(-0.95%) |
Mar 01, 2023 | 21.48 | 21.60 | 20.50 | 20.89 | 41,169 | -0.88(-4.05%) |
Feb 28, 2023 | 21.86 | 22.10 | 21.46 | 21.77 | 62,541 | +0.02(+0.09%) |
Feb 27, 2023 | 21.55 | 22.14 | 21.53 | 21.75 | 56,458 | +0.75(+3.59%) |
Feb 24, 2023 | 20.86 | 21.03 | 20.43 | 21.00 | 45,058 | -1.04(-4.72%) |
Feb 23, 2023 | 22.28 | 22.28 | 20.96 | 22.04 | 40,847 | -0.10(-0.45%) |
Feb 22, 2023 | 22.11 | 22.43 | 21.61 | 22.14 | 24,261 | +0.42(+1.92%) |
Feb 21, 2023 | 22.95 | 23.25 | 21.72 | 21.72 | 56,877 | -2.52(-10.39%) |
Feb 17, 2023 | 23.71 | 24.24 | 23.05 | 24.24 | 49,137 | -0.02(-0.08%) |
Feb 16, 2023 | 24.96 | 25.74 | 24.25 | 24.26 | 74,375 | -1.64(-6.32%) |
Feb 15, 2023 | 24.58 | 25.94 | 24.58 | 25.90 | 62,109 | +0.83(+3.32%) |
Feb 14, 2023 | 23.59 | 25.20 | 23.34 | 25.07 | 80,007 | +0.83(+3.44%) |
Feb 13, 2023 | 23.20 | 24.23 | 22.82 | 24.23 | 32,153 | +1.03(+4.44%) |
Feb 10, 2023 | 23.38 | 23.63 | 22.68 | 23.20 | 42,003 | -0.87(-3.62%) |
Feb 09, 2023 | 25.18 | 25.64 | 23.72 | 24.07 | 67,232 | -0.12(-0.49%) |
Feb 08, 2023 | 24.52 | 24.75 | 23.71 | 24.19 | 26,935 | -0.65(-2.63%) |
Feb 07, 2023 | 24.57 | 24.92 | 23.09 | 24.85 | 101,568 | +0.16(+0.64%) |
Feb 06, 2023 | 24.35 | 25.00 | 24.06 | 24.69 | 92,311 | -0.12(-0.48%) |
Feb 03, 2023 | 24.96 | 26.59 | 24.46 | 24.81 | 118,272 | -2.56(-9.35%) |
Feb 02, 2023 | 26.37 | 28.21 | 26.33 | 27.37 | 158,676 | +2.37(+9.48%) |
Feb 01, 2023 | 23.70 | 25.60 | 22.84 | 25.00 | 107,505 | +1.29(+5.44%) |
Jan 31, 2023 | 22.32 | 23.71 | 22.32 | 23.71 | 87,998 | +1.50(+6.74%) |
Jan 30, 2023 | 22.82 | 23.16 | 22.14 | 22.21 | 93,012 | -1.14(-4.88%) |
Jan 27, 2023 | 21.76 | 23.87 | 21.76 | 23.35 | 178,877 | +1.44(+6.56%) |
Jan 26, 2023 | 21.54 | 22.07 | 21.12 | 21.91 | 97,776 | +1.25(+6.05%) |
Jan 25, 2023 | 19.30 | 20.66 | 18.95 | 20.66 | 63,868 | +0.37(+1.81%) |
Jan 24, 2023 | 20.10 | 20.58 | 19.78 | 20.30 | 51,391 | -0.13(-0.63%) |
Jan 23, 2023 | 19.72 | 20.57 | 19.46 | 20.43 | 141,655 | +0.90(+4.62%) |
Jan 20, 2023 | 18.39 | 19.52 | 18.11 | 19.52 | 116,447 | +1.31(+7.19%) |
Jan 19, 2023 | 18.71 | 18.86 | 17.95 | 18.21 | 71,632 | -0.99(-5.16%) |
Jan 18, 2023 | 20.48 | 20.90 | 19.14 | 19.21 | 119,720 | -0.76(-3.82%) |
Jan 17, 2023 | 20.01 | 20.42 | 19.81 | 19.97 | 71,978 | +0.04(+0.20%) |
Jan 13, 2023 | 18.39 | 19.94 | 18.39 | 19.93 | 65,842 | +0.57(+2.92%) |
Jan 12, 2023 | 19.67 | 19.67 | 18.46 | 19.36 | 133,011 | +0.10(+0.51%) |
Jan 11, 2023 | 18.14 | 19.32 | 18.14 | 19.27 | 130,311 | +1.44(+8.06%) |
Jan 10, 2023 | 17.08 | 17.85 | 17.01 | 17.83 | 34,437 | +0.59(+3.45%) |
Jan 09, 2023 | 17.38 | 18.00 | 17.20 | 17.23 | 108,385 | +0.31(+1.82%) |
Jan 06, 2023 | 15.68 | 17.08 | 15.39 | 16.93 | 73,134 | +1.09(+6.89%) |
Jan 05, 2023 | 15.90 | 16.05 | 15.45 | 15.83 | 117,949 | -0.45(-2.74%) |
Jan 04, 2023 | 16.00 | 16.51 | 15.53 | 16.28 | 45,379 | +0.68(+4.39%) |
Jan 03, 2023 | 16.07 | 16.29 | 15.12 | 15.60 | 68,845 | -0.30(-1.87%) |
Dec 30, 2022 | 15.46 | 15.89 | 15.34 | 15.89 | 59,421 | -0.15(-0.93%) |
Dec 29, 2022 | 15.41 | 16.11 | 15.37 | 16.04 | 96,800 | +1.14(+7.65%) |
Dec 28, 2022 | 15.23 | 15.61 | 14.82 | 14.90 | 60,560 | -0.39(-2.53%) |
Dec 27, 2022 | 15.79 | 15.80 | 15.25 | 15.29 | 44,219 | -0.80(-4.99%) |
Dec 23, 2022 | 15.68 | 16.16 | 15.30 | 16.09 | 48,086 | +0.32(+2.01%) |
Dec 22, 2022 | 16.54 | 16.54 | 15.08 | 15.78 | 133,469 | -1.34(-7.82%) |
Dec 21, 2022 | 17.00 | 17.32 | 16.72 | 17.11 | 71,621 | +0.77(+4.73%) |
Dec 20, 2022 | 16.66 | 17.02 | 16.28 | 16.34 | 64,910 | -0.59(-3.46%) |
Dec 19, 2022 | 17.85 | 17.85 | 16.72 | 16.93 | 78,577 | -0.86(-4.85%) |
Dec 16, 2022 | 18.36 | 18.69 | 17.50 | 17.79 | 115,655 | -1.11(-5.88%) |
Dec 15, 2022 | 18.84 | 19.10 | 18.43 | 18.90 | 82,821 | -0.98(-4.94%) |
Dec 14, 2022 | 20.17 | 20.62 | 19.18 | 19.88 | 45,662 | -0.45(-2.20%) |
Dec 13, 2022 | 22.70 | 22.70 | 19.71 | 20.33 | 108,503 | +0.02(+0.10%) |
Dec 12, 2022 | 20.03 | 20.31 | 19.65 | 20.31 | 39,548 | +0.14(+0.69%) |
Dec 09, 2022 | 19.98 | 20.73 | 19.98 | 20.17 | 24,646 | -0.29(-1.41%) |
Dec 08, 2022 | 19.94 | 20.57 | 19.76 | 20.46 | 48,578 | +0.57(+2.84%) |
Dec 07, 2022 | 19.92 | 20.25 | 19.65 | 19.89 | 34,081 | -0.36(-1.76%) |
Dec 06, 2022 | 21.17 | 21.17 | 19.72 | 20.25 | 66,005 | -1.01(-4.76%) |
Dec 05, 2022 | 22.41 | 22.52 | 21.07 | 21.26 | 125,907 | -2.03(-8.73%) |
Dec 02, 2022 | 22.23 | 23.32 | 22.23 | 23.29 | 42,907 | -0.06(-0.25%) |
Dec 01, 2022 | 23.55 | 23.80 | 22.85 | 23.35 | 69,236 | +0.00(+0.00%) |
Nov 30, 2022 | 21.37 | 23.35 | 20.82 | 23.35 | 170,030 | +2.12(+10.00%) |
Nov 29, 2022 | 21.48 | 21.60 | 20.99 | 21.23 | 36,991 | -0.19(-0.88%) |
Nov 28, 2022 | 21.61 | 22.15 | 21.31 | 21.42 | 99,665 | -0.45(-2.04%) |
Nov 25, 2022 | 21.75 | 21.98 | 21.49 | 21.86 | 52,288 | +0.00(+0.00%) |
Nov 23, 2022 | 20.93 | 21.90 | 20.93 | 21.86 | 148,488 | +0.94(+4.50%) |
Nov 22, 2022 | 20.41 | 20.94 | 20.10 | 20.92 | 72,686 | +0.68(+3.38%) |
Nov 21, 2022 | 20.85 | 20.93 | 19.93 | 20.24 | 34,556 | -0.95(-4.49%) |
Nov 18, 2022 | 21.81 | 21.81 | 20.46 | 21.19 | 29,345 | +0.13(+0.61%) |
Nov 17, 2022 | 20.81 | 21.18 | 20.52 | 21.06 | 38,579 | -0.84(-3.85%) |
Nov 16, 2022 | 21.79 | 22.38 | 21.33 | 21.90 | 61,433 | -1.01(-4.41%) |
Nov 15, 2022 | 23.65 | 23.87 | 22.22 | 22.91 | 97,427 | +0.82(+3.73%) |
Nov 14, 2022 | 22.50 | 23.11 | 22.00 | 22.09 | 64,519 | -1.11(-4.79%) |
Nov 11, 2022 | 21.83 | 23.51 | 21.62 | 23.20 | 100,783 | +1.64(+7.59%) |
Nov 10, 2022 | 20.26 | 21.67 | 19.94 | 21.57 | 102,500 | +3.83(+21.58%) |
Nov 09, 2022 | 19.28 | 19.42 | 17.69 | 17.74 | 62,698 | -1.76(-9.00%) |
Nov 08, 2022 | 19.64 | 20.25 | 18.74 | 19.49 | 75,422 | -0.21(-1.06%) |
Nov 07, 2022 | 20.54 | 20.54 | 19.10 | 19.70 | 48,655 | -0.45(-2.21%) |
Nov 04, 2022 | 20.82 | 21.47 | 19.10 | 20.15 | 55,927 | +0.50(+2.52%) |
Nov 03, 2022 | 19.68 | 20.23 | 19.33 | 19.65 | 26,928 | -0.39(-1.93%) |
Nov 02, 2022 | 22.48 | 20.01 | 20.04 | 49,029 | -2.48(-11.01%) | |
Nov 01, 2022 | 24.35 | 24.49 | 22.48 | 22.52 | 22,065 | -0.81(-3.48%) |
Oct 31, 2022 | 23.22 | 23.77 | 22.65 | 23.33 | 17,633 | -0.46(-1.92%) |
Oct 28, 2022 | 21.72 | 23.84 | 21.33 | 23.79 | 59,403 | +0.06(+0.25%) |
Oct 27, 2022 | 24.22 | 24.67 | 23.49 | 23.73 | 41,859 | -0.24(-0.99%) |
Oct 26, 2022 | 23.58 | 25.35 | 23.58 | 23.97 | 58,722 | -0.59(-2.42%) |
Oct 25, 2022 | 22.88 | 24.75 | 22.88 | 24.56 | 59,314 | +1.73(+7.56%) |
Oct 24, 2022 | 22.41 | 23.03 | 21.31 | 22.84 | 39,266 | +0.28(+1.23%) |
Oct 21, 2022 | 20.64 | 22.63 | 20.64 | 22.56 | 53,247 | +1.74(+8.33%) |
Oct 20, 2022 | 21.35 | 22.36 | 20.59 | 20.82 | 49,635 | -1.23(-5.58%) |
Oct 19, 2022 | 22.34 | 22.71 | 21.50 | 22.05 | 57,822 | -0.77(-3.39%) |
Oct 18, 2022 | 24.23 | 24.23 | 22.22 | 22.83 | 116,995 | +0.83(+3.79%) |
Oct 17, 2022 | 20.91 | 22.09 | 20.88 | 21.99 | 57,085 | +2.39(+12.19%) |
Oct 14, 2022 | 22.81 | 22.81 | 19.48 | 19.60 | 40,603 | -2.49(-11.27%) |
Oct 13, 2022 | 19.48 | 22.41 | 18.89 | 22.09 | 68,239 | +0.70(+3.29%) |
Oct 12, 2022 | 21.21 | 21.69 | 20.87 | 21.39 | 23,579 | +0.15(+0.70%) |
Oct 11, 2022 | 21.31 | 22.47 | 20.82 | 21.24 | 36,610 | -0.53(-2.41%) |
Oct 10, 2022 | 22.14 | 22.30 | 21.10 | 21.76 | 47,677 | -0.32(-1.44%) |
Oct 07, 2022 | 23.54 | 23.54 | 21.79 | 22.08 | 57,976 | -2.64(-10.67%) |
Oct 06, 2022 | 24.98 | 25.77 | 24.58 | 24.72 | 34,119 | -0.57(-2.24%) |
Oct 05, 2022 | 24.38 | 25.54 | 23.75 | 25.28 | 45,311 | -0.45(-1.73%) |
Oct 04, 2022 | 25.15 | 26.43 | 24.86 | 25.73 | 112,800 | +2.42(+10.38%) |
Oct 03, 2022 | 23.28 | 23.92 | 22.21 | 23.31 | 71,732 | -0.06(-0.25%) |
Sep 30, 2022 | 24.13 | 25.28 | 23.08 | 23.37 | 38,448 | -1.42(-5.72%) |
Sep 29, 2022 | 26.30 | 26.30 | 24.06 | 24.79 | 50,318 | -2.82(-10.20%) |
Sep 28, 2022 | 25.78 | 27.98 | 25.50 | 27.60 | 69,295 | +2.09(+8.20%) |
Sep 27, 2022 | 26.31 | 27.18 | 24.79 | 25.51 | 58,315 | +0.16(+0.63%) |
Sep 26, 2022 | 25.28 | 26.87 | 25.28 | 25.35 | 52,069 | -0.12(-0.47%) |
Sep 23, 2022 | 26.14 | 26.26 | 24.63 | 25.47 | 80,799 | -1.93(-7.06%) |
Sep 22, 2022 | 29.04 | 29.15 | 27.10 | 27.41 | 37,582 | -2.07(-7.03%) |
Sep 21, 2022 | 32.14 | 32.36 | 29.48 | 29.48 | 32,936 | -2.20(-6.95%) |
Sep 20, 2022 | 32.47 | 32.69 | 31.03 | 31.68 | 23,216 | -1.73(-5.16%) |
Sep 19, 2022 | 31.18 | 33.42 | 31.18 | 33.40 | 45,484 | +1.32(+4.11%) |
Sep 16, 2022 | 31.23 | 32.13 | 30.69 | 32.09 | 47,378 | -0.78(-2.38%) |
Sep 15, 2022 | 33.01 | 34.81 | 32.45 | 32.87 | 88,998 | -0.59(-1.75%) |
Sep 14, 2022 | 32.65 | 33.80 | 32.12 | 33.45 | 58,186 | +1.28(+3.98%) |
Sep 13, 2022 | 34.30 | 34.86 | 31.92 | 32.18 | 112,553 | -5.84(-15.36%) |
Sep 12, 2022 | 37.36 | 38.41 | 37.33 | 38.02 | 77,518 | +1.36(+3.71%) |
Sep 09, 2022 | 35.50 | 36.75 | 35.43 | 36.66 | 81,605 | +2.01(+5.81%) |
Sep 08, 2022 | 32.86 | 34.67 | 32.47 | 34.64 | 81,061 | +0.93(+2.76%) |
Sep 07, 2022 | 30.90 | 33.84 | 30.90 | 33.71 | 83,056 | +2.79(+9.01%) |
Sep 06, 2022 | 31.72 | 31.72 | 29.59 | 30.93 | 36,095 | -0.26(-0.83%) |
Sep 02, 2022 | 32.90 | 33.34 | 30.62 | 31.18 | 49,016 | -0.77(-2.42%) |
Sep 01, 2022 | 30.38 | 32.05 | 29.65 | 31.96 | 85,162 | +0.75(+2.42%) |
Aug 31, 2022 | 32.72 | 32.73 | 31.17 | 31.20 | 95,696 | -0.92(-2.87%) |
Aug 30, 2022 | 33.94 | 34.23 | 31.12 | 32.13 | 47,292 | -1.03(-3.11%) |
Aug 29, 2022 | 32.53 | 33.97 | 32.53 | 33.16 | 65,892 | -0.66(-1.96%) |
Aug 26, 2022 | 38.08 | 38.48 | 33.78 | 33.82 | 59,681 | -4.30(-11.29%) |
Aug 25, 2022 | 37.79 | 38.29 | 36.70 | 38.12 | 62,572 | +1.25(+3.39%) |
Aug 24, 2022 | 36.09 | 37.85 | 35.97 | 36.88 | 33,684 | +0.47(+1.28%) |
Aug 23, 2022 | 35.92 | 37.14 | 35.92 | 36.41 | 24,843 | +0.30(+0.82%) |
Aug 22, 2022 | 37.52 | 37.52 | 35.83 | 36.11 | 84,150 | -3.27(-8.31%) |
Aug 19, 2022 | 40.75 | 40.90 | 39.00 | 39.38 | 43,510 | -2.65(-6.30%) |
Aug 18, 2022 | 41.99 | 42.14 | 41.24 | 42.03 | 61,353 | -0.08(-0.19%) |
Aug 17, 2022 | 41.76 | 43.35 | 41.23 | 42.11 | 85,669 | -1.43(-3.28%) |
Aug 16, 2022 | 42.43 | 44.80 | 41.83 | 43.54 | 110,111 | +1.44(+3.41%) |
Aug 15, 2022 | 40.96 | 42.46 | 40.83 | 42.10 | 82,876 | +0.88(+2.14%) |
Aug 12, 2022 | 39.46 | 41.24 | 38.67 | 41.22 | 70,605 | +2.63(+6.81%) |
Aug 11, 2022 | 40.47 | 40.68 | 38.24 | 38.59 | 75,799 | -0.62(-1.59%) |
Aug 10, 2022 | 39.24 | 39.79 | 38.24 | 39.22 | 95,436 | +3.09(+8.56%) |
Aug 09, 2022 | 37.35 | 37.41 | 35.53 | 36.12 | 58,657 | -1.89(-4.98%) |
Aug 08, 2022 | 38.62 | 40.40 | 37.68 | 38.02 | 73,238 | +0.56(+1.48%) |
Aug 05, 2022 | 37.89 | 39.23 | 36.98 | 37.46 | 115,746 | -2.07(-5.24%) |
Aug 04, 2022 | 39.59 | 40.00 | 38.69 | 39.53 | 75,701 | +0.46(+1.17%) |
Aug 03, 2022 | 37.68 | 39.55 | 37.52 | 39.08 | 89,022 | +2.68(+7.36%) |
Aug 02, 2022 | 36.39 | 38.37 | 36.10 | 36.40 | 73,882 | -0.82(-2.21%) |
Aug 01, 2022 | 36.67 | 38.68 | 36.21 | 37.22 | 132,026 | +0.54(+1.46%) |
Jul 29, 2022 | 35.21 | 37.02 | 34.44 | 36.69 | 212,754 | +3.91(+11.92%) |
Jul 28, 2022 | 31.44 | 32.84 | 30.41 | 32.78 | 68,853 | +1.54(+4.92%) |
Jul 27, 2022 | 29.09 | 31.61 | 28.98 | 31.24 | 66,868 | +3.22(+11.50%) |
Jul 26, 2022 | 29.13 | 29.30 | 27.88 | 28.02 | 59,155 | -3.02(-9.74%) |
Jul 25, 2022 | 31.92 | 31.92 | 30.49 | 31.04 | 56,764 | -0.81(-2.55%) |
Jul 22, 2022 | 32.74 | 33.79 | 31.28 | 31.86 | 80,658 | -0.59(-1.83%) |
Jul 21, 2022 | 30.82 | 32.49 | 30.27 | 32.45 | 93,073 | +2.12(+7.00%) |
Jul 20, 2022 | 28.93 | 30.51 | 28.93 | 30.33 | 80,842 | +1.43(+4.94%) |
Jul 19, 2022 | 27.64 | 29.08 | 27.10 | 28.90 | 36,575 | +2.36(+8.89%) |
Jul 18, 2022 | 27.12 | 28.30 | 26.28 | 26.54 | 52,386 | +0.27(+1.02%) |
Jul 15, 2022 | 26.00 | 26.58 | 25.78 | 26.28 | 56,161 | +1.18(+4.70%) |
Jul 14, 2022 | 24.08 | 25.21 | 23.52 | 25.10 | 33,958 | -0.09(-0.35%) |
Jul 13, 2022 | 23.19 | 25.77 | 22.76 | 25.18 | 66,490 | +0.63(+2.58%) |
Jul 12, 2022 | 25.02 | 26.09 | 24.26 | 24.55 | 35,557 | -0.50(-1.98%) |
Jul 11, 2022 | 26.91 | 26.91 | 24.84 | 25.05 | 49,446 | -2.24(-8.21%) |
Jul 08, 2022 | 26.57 | 27.84 | 26.28 | 27.29 | 63,172 | +0.03(+0.11%) |
Jul 07, 2022 | 25.72 | 27.34 | 25.54 | 27.26 | 67,435 | +1.97(+7.80%) |
Jul 06, 2022 | 25.37 | 26.12 | 24.47 | 25.28 | 113,879 | -0.25(-0.97%) |
Jul 05, 2022 | 22.89 | 25.57 | 22.44 | 25.53 | 100,295 | +1.54(+6.40%) |
Jul 01, 2022 | 22.70 | 24.00 | 22.56 | 24.00 | 60,249 | +1.33(+5.86%) |
Jun 30, 2022 | 22.81 | 23.42 | 21.38 | 22.67 | 30,784 | -1.12(-4.71%) |
Jun 29, 2022 | 23.72 | 23.99 | 23.03 | 23.79 | 9,492 | -0.11(-0.46%) |
Jun 28, 2022 | 27.32 | 28.13 | 23.83 | 23.90 | 57,998 | -3.15(-11.66%) |
Jun 27, 2022 | 28.36 | 28.46 | 26.81 | 27.05 | 59,291 | -0.83(-2.99%) |
Jun 24, 2022 | 25.82 | 27.88 | 25.82 | 27.88 | 65,315 | +2.80(+11.15%) |
Jun 23, 2022 | 24.40 | 25.26 | 23.59 | 25.09 | 46,637 | +1.08(+4.50%) |
Jun 22, 2022 | 23.14 | 25.38 | 23.10 | 24.00 | 31,232 | -0.08(-0.33%) |
Jun 21, 2022 | 23.39 | 24.79 | 23.39 | 24.08 | 38,914 | +1.83(+8.24%) |
Jun 17, 2022 | 21.57 | 22.73 | 21.37 | 22.25 | 23,589 | +0.70(+3.27%) |
Jun 16, 2022 | 23.17 | 23.17 | 20.65 | 21.55 | 75,663 | -3.69(-14.62%) |
Jun 15, 2022 | 23.73 | 26.00 | 23.73 | 25.23 | 145,069 | +2.00(+8.62%) |
Jun 14, 2022 | 23.70 | 23.92 | 22.74 | 23.23 | 43,105 | -0.12(-0.51%) |
Jun 13, 2022 | 24.38 | 24.92 | 22.81 | 23.35 | 56,945 | -3.79(-13.96%) |
Jun 10, 2022 | 28.89 | 29.34 | 26.83 | 27.14 | 53,093 | -3.70(-11.99%) |
Jun 09, 2022 | 32.41 | 33.69 | 30.82 | 30.84 | 46,020 | -1.76(-5.41%) |
Jun 08, 2022 | 32.72 | 33.82 | 32.43 | 32.60 | 61,670 | -0.59(-1.76%) |
Jun 07, 2022 | 31.33 | 33.42 | 30.79 | 33.19 | 82,427 | -0.27(-0.80%) |
Jun 06, 2022 | 33.95 | 34.59 | 32.86 | 33.45 | 54,242 | +0.97(+2.99%) |
Jun 03, 2022 | 33.69 | 34.17 | 32.11 | 32.48 | 99,027 | -3.10(-8.72%) |
Jun 02, 2022 | 32.75 | 35.64 | 32.41 | 35.59 | 69,060 | +2.97(+9.12%) |