Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.07 | 27.11 | 26.69 | 26.79 | 145,241 | -0.35(-1.29%) |
May 05, 2023 | 26.73 | 27.21 | 26.71 | 27.14 | 154,504 | +0.83(+3.15%) |
May 04, 2023 | 28.55 | 28.55 | 25.92 | 26.31 | 151,796 | -2.52(-8.74%) |
May 03, 2023 | 29.18 | 29.68 | 28.78 | 28.83 | 135,862 | -0.34(-1.17%) |
May 02, 2023 | 30.86 | 30.86 | 29.01 | 29.17 | 115,799 | -1.81(-5.84%) |
May 01, 2023 | 30.66 | 31.21 | 30.62 | 30.98 | 95,025 | +0.30(+0.98%) |
Apr 28, 2023 | 30.85 | 31.26 | 30.43 | 30.68 | 129,641 | -0.30(-0.97%) |
Apr 27, 2023 | 30.97 | 31.32 | 30.80 | 30.98 | 100,036 | +0.06(+0.19%) |
Apr 26, 2023 | 31.55 | 31.78 | 30.90 | 30.92 | 131,299 | -0.82(-2.58%) |
Apr 25, 2023 | 31.95 | 32.26 | 31.32 | 31.74 | 178,957 | -0.46(-1.43%) |
Apr 24, 2023 | 32.27 | 32.63 | 32.17 | 32.20 | 82,006 | -0.07(-0.22%) |
Apr 21, 2023 | 32.59 | 32.62 | 31.86 | 32.27 | 158,023 | -0.34(-1.04%) |
Apr 20, 2023 | 32.83 | 32.95 | 32.50 | 32.61 | 83,377 | -0.32(-0.97%) |
Apr 19, 2023 | 31.93 | 33.00 | 31.93 | 32.93 | 162,379 | +0.94(+2.94%) |
Apr 18, 2023 | 31.80 | 32.45 | 31.80 | 31.99 | 150,614 | +0.17(+0.53%) |
Apr 17, 2023 | 31.64 | 31.89 | 31.46 | 31.82 | 54,656 | +0.18(+0.57%) |
Apr 14, 2023 | 31.84 | 32.15 | 31.51 | 31.64 | 110,828 | -0.01(-0.03%) |
Apr 13, 2023 | 30.89 | 31.77 | 30.65 | 31.65 | 191,681 | +0.75(+2.43%) |
Apr 12, 2023 | 31.17 | 31.18 | 30.79 | 30.90 | 60,986 | +0.04(+0.13%) |
Apr 11, 2023 | 31.21 | 31.31 | 30.70 | 30.86 | 110,632 | +0.36(+1.18%) |
Apr 10, 2023 | 30.26 | 30.71 | 30.26 | 30.50 | 203,496 | +0.17(+0.56%) |
Apr 06, 2023 | 30.24 | 30.63 | 30.23 | 30.33 | 48,054 | +0.11(+0.36%) |
Apr 05, 2023 | 30.12 | 30.47 | 29.70 | 30.22 | 120,449 | -0.16(-0.53%) |
Apr 04, 2023 | 31.34 | 31.34 | 30.33 | 30.38 | 68,984 | -0.89(-2.85%) |
Apr 03, 2023 | 31.43 | 31.71 | 30.89 | 31.27 | 75,175 | -0.18(-0.57%) |
Mar 31, 2023 | 30.96 | 31.62 | 30.39 | 31.45 | 152,865 | +0.70(+2.28%) |
Mar 30, 2023 | 31.42 | 31.50 | 30.65 | 30.75 | 82,420 | -0.47(-1.51%) |
Mar 29, 2023 | 31.42 | 31.44 | 31.00 | 31.22 | 82,004 | +0.05(+0.16%) |
Mar 28, 2023 | 30.63 | 31.36 | 30.48 | 31.17 | 91,927 | +0.39(+1.27%) |
Mar 27, 2023 | 30.82 | 31.10 | 30.68 | 30.78 | 120,989 | +0.17(+0.56%) |
Mar 24, 2023 | 30.31 | 30.63 | 30.06 | 30.61 | 64,756 | +0.00(+0.00%) |
Mar 23, 2023 | 30.56 | 30.84 | 30.24 | 30.61 | 93,969 | +0.19(+0.62%) |
Mar 22, 2023 | 31.60 | 31.60 | 30.39 | 30.42 | 97,561 | -1.20(-3.80%) |
Mar 21, 2023 | 30.98 | 31.74 | 30.98 | 31.62 | 90,097 | +1.10(+3.60%) |
Mar 20, 2023 | 30.91 | 31.13 | 30.35 | 30.52 | 99,861 | -0.17(-0.55%) |
Mar 17, 2023 | 30.91 | 31.27 | 30.62 | 30.69 | 220,823 | -0.53(-1.70%) |
Mar 16, 2023 | 29.97 | 31.72 | 29.85 | 31.22 | 321,606 | +0.92(+3.04%) |
Mar 15, 2023 | 29.33 | 30.35 | 28.97 | 30.30 | 290,721 | +0.25(+0.83%) |
Mar 14, 2023 | 29.90 | 30.32 | 29.49 | 30.05 | 174,305 | +0.88(+3.02%) |
Mar 13, 2023 | 28.53 | 29.43 | 28.39 | 29.17 | 143,912 | -0.19(-0.65%) |
Mar 10, 2023 | 29.66 | 29.84 | 29.23 | 29.36 | 114,931 | -0.58(-1.94%) |
Mar 09, 2023 | 31.11 | 31.23 | 29.92 | 29.94 | 96,568 | -1.31(-4.19%) |
Mar 08, 2023 | 31.19 | 31.52 | 31.02 | 31.25 | 58,515 | +0.02(+0.06%) |
Mar 07, 2023 | 31.75 | 31.75 | 31.07 | 31.23 | 85,974 | -0.52(-1.64%) |
Mar 06, 2023 | 31.78 | 31.84 | 31.46 | 31.75 | 119,908 | +0.00(+0.00%) |
Mar 03, 2023 | 31.24 | 32.06 | 31.18 | 31.75 | 206,826 | +0.50(+1.60%) |
Mar 02, 2023 | 31.19 | 31.45 | 30.99 | 31.25 | 180,310 | -0.20(-0.64%) |
Mar 01, 2023 | 31.25 | 31.54 | 30.97 | 31.45 | 246,398 | +0.15(+0.48%) |
Feb 28, 2023 | 30.61 | 31.70 | 30.24 | 31.30 | 439,372 | +0.52(+1.69%) |
Feb 27, 2023 | 30.75 | 30.98 | 30.21 | 30.78 | 188,517 | +0.21(+0.69%) |
Feb 24, 2023 | 30.64 | 30.71 | 29.84 | 30.57 | 283,257 | +0.17(+0.56%) |
Feb 23, 2023 | 28.79 | 30.72 | 27.50 | 30.40 | 752,321 | +3.64(+13.60%) |
Feb 22, 2023 | 26.72 | 26.95 | 26.44 | 26.76 | 92,795 | +0.01(+0.04%) |
Feb 21, 2023 | 27.20 | 27.32 | 26.73 | 26.75 | 54,457 | -0.74(-2.69%) |
Feb 17, 2023 | 27.38 | 27.53 | 27.26 | 27.49 | 43,410 | +0.09(+0.33%) |
Feb 16, 2023 | 27.15 | 27.51 | 26.98 | 27.40 | 62,215 | -0.10(-0.36%) |
Feb 15, 2023 | 27.05 | 27.52 | 26.89 | 27.50 | 49,665 | +0.19(+0.70%) |
Feb 14, 2023 | 27.30 | 27.60 | 27.30 | 27.31 | 110,571 | -0.07(-0.26%) |
Feb 13, 2023 | 26.87 | 27.50 | 26.87 | 27.38 | 152,215 | +0.69(+2.59%) |
Feb 10, 2023 | 26.70 | 26.86 | 26.47 | 26.69 | 55,109 | -0.18(-0.67%) |
Feb 09, 2023 | 27.59 | 27.59 | 26.84 | 26.87 | 46,139 | -0.56(-2.04%) |
Feb 08, 2023 | 27.34 | 27.58 | 26.89 | 27.43 | 104,753 | +0.00(+0.00%) |
Feb 07, 2023 | 26.78 | 27.43 | 26.28 | 27.43 | 68,931 | +0.56(+2.08%) |
Feb 06, 2023 | 27.15 | 27.35 | 26.61 | 26.87 | 120,624 | -0.39(-1.43%) |
Feb 03, 2023 | 27.19 | 27.86 | 26.93 | 27.26 | 87,761 | -0.07(-0.26%) |
Feb 02, 2023 | 27.47 | 27.62 | 27.06 | 27.33 | 74,736 | +0.06(+0.22%) |
Feb 01, 2023 | 26.32 | 27.49 | 26.32 | 27.27 | 112,926 | +0.73(+2.75%) |
Jan 31, 2023 | 26.60 | 26.83 | 26.20 | 26.54 | 157,273 | +0.04(+0.15%) |
Jan 30, 2023 | 26.44 | 26.58 | 26.04 | 26.50 | 89,878 | +0.02(+0.08%) |
Jan 27, 2023 | 26.51 | 26.67 | 26.35 | 26.48 | 76,391 | -0.06(-0.23%) |
Jan 26, 2023 | 26.23 | 26.54 | 26.02 | 26.54 | 157,107 | +0.44(+1.69%) |
Jan 25, 2023 | 25.62 | 26.30 | 25.36 | 26.10 | 117,257 | +0.30(+1.16%) |
Jan 24, 2023 | 25.42 | 25.84 | 25.40 | 25.80 | 161,322 | +0.15(+0.58%) |
Jan 23, 2023 | 26.70 | 26.70 | 24.91 | 25.65 | 260,122 | +0.88(+3.55%) |
Jan 20, 2023 | 24.43 | 24.79 | 24.43 | 24.77 | 74,900 | +0.53(+2.19%) |
Jan 19, 2023 | 24.52 | 24.61 | 23.78 | 24.24 | 70,101 | -0.34(-1.38%) |
Jan 18, 2023 | 24.90 | 25.02 | 24.50 | 24.58 | 66,215 | -0.29(-1.17%) |
Jan 17, 2023 | 24.75 | 24.96 | 24.74 | 24.87 | 79,747 | +0.07(+0.28%) |
Jan 13, 2023 | 24.62 | 24.98 | 24.31 | 24.80 | 111,495 | +0.08(+0.32%) |
Jan 12, 2023 | 24.51 | 24.86 | 24.51 | 24.72 | 129,359 | +0.24(+0.98%) |
Jan 11, 2023 | 24.56 | 24.58 | 23.92 | 24.48 | 44,402 | +0.24(+0.99%) |
Jan 10, 2023 | 23.85 | 24.43 | 23.85 | 24.24 | 41,771 | +0.58(+2.45%) |
Jan 09, 2023 | 24.21 | 24.27 | 23.56 | 23.66 | 71,283 | -0.40(-1.66%) |
Jan 06, 2023 | 23.31 | 24.17 | 23.24 | 24.06 | 51,206 | +0.95(+4.11%) |
Jan 05, 2023 | 23.57 | 23.57 | 23.07 | 23.11 | 45,397 | -0.33(-1.41%) |
Jan 04, 2023 | 23.58 | 23.82 | 23.37 | 23.44 | 64,721 | -0.14(-0.59%) |
Jan 03, 2023 | 23.18 | 23.72 | 23.11 | 23.58 | 86,243 | +0.58(+2.52%) |
Dec 30, 2022 | 22.94 | 23.10 | 22.74 | 23.00 | 62,757 | -0.07(-0.30%) |
Dec 29, 2022 | 22.88 | 23.20 | 22.88 | 23.07 | 57,116 | +0.25(+1.10%) |
Dec 28, 2022 | 22.93 | 23.03 | 22.66 | 22.82 | 48,537 | +0.05(+0.22%) |
Dec 27, 2022 | 23.15 | 23.15 | 22.58 | 22.77 | 28,687 | -0.22(-0.96%) |
Dec 23, 2022 | 22.93 | 23.29 | 22.85 | 22.99 | 38,540 | -0.11(-0.48%) |
Dec 22, 2022 | 23.36 | 23.52 | 22.88 | 23.10 | 41,422 | -0.40(-1.70%) |
Dec 21, 2022 | 23.27 | 23.62 | 23.18 | 23.50 | 73,676 | +0.44(+1.91%) |
Dec 20, 2022 | 23.01 | 23.24 | 22.98 | 23.06 | 44,802 | +0.13(+0.57%) |
Dec 19, 2022 | 23.07 | 23.21 | 22.79 | 22.93 | 77,542 | -0.16(-0.69%) |
Dec 16, 2022 | 23.30 | 23.50 | 23.07 | 23.09 | 153,929 | -0.47(-1.99%) |
Dec 15, 2022 | 24.40 | 24.61 | 23.55 | 23.56 | 149,749 | -0.84(-3.44%) |
Dec 14, 2022 | 24.31 | 24.57 | 23.85 | 24.40 | 336,272 | +0.12(+0.49%) |
Dec 13, 2022 | 24.96 | 25.18 | 24.28 | 24.28 | 77,217 | -0.02(-0.08%) |
Dec 12, 2022 | 24.30 | 24.41 | 24.15 | 24.30 | 81,837 | -0.01(-0.04%) |
Dec 09, 2022 | 24.21 | 24.50 | 24.21 | 24.31 | 28,619 | +0.00(+0.00%) |
Dec 08, 2022 | 24.02 | 24.46 | 24.02 | 24.31 | 40,197 | +0.20(+0.83%) |
Dec 07, 2022 | 24.24 | 24.86 | 23.88 | 24.11 | 65,774 | -0.29(-1.19%) |
Dec 06, 2022 | 24.38 | 24.67 | 24.06 | 24.40 | 39,901 | +0.02(+0.08%) |
Dec 05, 2022 | 24.59 | 24.65 | 24.25 | 24.38 | 88,709 | -0.41(-1.65%) |
Dec 02, 2022 | 24.55 | 25.11 | 24.53 | 24.79 | 57,741 | -0.05(-0.20%) |
Dec 01, 2022 | 25.03 | 25.19 | 24.63 | 24.84 | 77,650 | -0.02(-0.08%) |
Nov 30, 2022 | 24.33 | 24.93 | 24.18 | 24.86 | 132,925 | +0.66(+2.73%) |
Nov 29, 2022 | 24.25 | 24.39 | 23.98 | 24.20 | 65,041 | +0.00(+0.00%) |
Nov 28, 2022 | 24.30 | 24.49 | 24.14 | 24.20 | 60,776 | -0.11(-0.45%) |
Nov 25, 2022 | 24.11 | 24.35 | 24.04 | 24.31 | 12,679 | +0.09(+0.37%) |
Nov 23, 2022 | 24.18 | 24.40 | 24.05 | 24.22 | 36,595 | -0.01(-0.04%) |
Nov 22, 2022 | 24.25 | 24.42 | 24.05 | 24.23 | 55,979 | +0.19(+0.79%) |
Nov 21, 2022 | 23.44 | 24.25 | 23.23 | 24.04 | 85,536 | +0.37(+1.56%) |
Nov 18, 2022 | 23.83 | 24.00 | 23.49 | 23.67 | 78,947 | +0.21(+0.90%) |
Nov 17, 2022 | 23.40 | 23.83 | 23.23 | 23.46 | 90,217 | -0.06(-0.26%) |
Nov 16, 2022 | 23.29 | 23.98 | 23.23 | 23.52 | 174,959 | +0.38(+1.64%) |
Nov 15, 2022 | 23.91 | 23.91 | 23.03 | 23.14 | 452,713 | -0.45(-1.91%) |
Nov 14, 2022 | 23.35 | 23.93 | 23.27 | 23.59 | 244,306 | +0.03(+0.13%) |
Nov 11, 2022 | 24.55 | 24.67 | 23.07 | 23.56 | 145,122 | -0.83(-3.40%) |
Nov 10, 2022 | 24.36 | 24.84 | 23.96 | 24.39 | 310,891 | +0.74(+3.13%) |
Nov 09, 2022 | 24.01 | 24.25 | 23.55 | 23.65 | 88,543 | -0.15(-0.63%) |
Nov 08, 2022 | 23.84 | 24.41 | 23.76 | 23.80 | 77,249 | -0.04(-0.17%) |
Nov 07, 2022 | 24.00 | 24.00 | 23.64 | 23.84 | 53,353 | +0.07(+0.29%) |
Nov 04, 2022 | 23.63 | 24.04 | 23.20 | 23.77 | 65,846 | +0.26(+1.11%) |
Nov 03, 2022 | 22.83 | 23.68 | 22.82 | 23.51 | 114,840 | +0.40(+1.73%) |
Nov 02, 2022 | 21.99 | 23.52 | 21.38 | 23.11 | 234,940 | +2.67(+13.06%) |
Nov 01, 2022 | 21.03 | 21.06 | 20.27 | 20.44 | 117,645 | -0.27(-1.30%) |
Oct 31, 2022 | 20.27 | 20.89 | 20.27 | 20.71 | 85,974 | +0.24(+1.17%) |
Oct 28, 2022 | 19.55 | 20.52 | 19.50 | 20.47 | 64,289 | +1.08(+5.57%) |
Oct 27, 2022 | 19.10 | 19.58 | 19.10 | 19.39 | 35,816 | +0.41(+2.16%) |
Oct 26, 2022 | 19.18 | 19.29 | 18.94 | 18.98 | 51,757 | -0.06(-0.32%) |
Oct 25, 2022 | 18.68 | 19.15 | 18.68 | 19.04 | 28,723 | +0.50(+2.70%) |
Oct 24, 2022 | 18.61 | 18.74 | 18.46 | 18.54 | 34,843 | +0.05(+0.27%) |
Oct 21, 2022 | 18.18 | 18.60 | 18.02 | 18.49 | 42,245 | +0.43(+2.38%) |
Oct 20, 2022 | 18.18 | 18.36 | 18.00 | 18.06 | 31,199 | -0.26(-1.42%) |
Oct 19, 2022 | 18.10 | 18.37 | 18.00 | 18.32 | 58,353 | +0.00(+0.00%) |
Oct 18, 2022 | 18.67 | 18.83 | 18.19 | 18.32 | 34,775 | -0.03(-0.16%) |
Oct 17, 2022 | 18.01 | 18.50 | 18.01 | 18.35 | 49,734 | +0.63(+3.56%) |
Oct 14, 2022 | 18.37 | 18.37 | 17.63 | 17.72 | 35,637 | -0.49(-2.69%) |
Oct 13, 2022 | 17.01 | 18.23 | 16.89 | 18.21 | 64,759 | +0.96(+5.57%) |
Oct 12, 2022 | 17.61 | 17.61 | 17.25 | 17.25 | 120,033 | -0.39(-2.21%) |
Oct 11, 2022 | 18.62 | 18.75 | 17.57 | 17.64 | 156,294 | -1.16(-6.17%) |
Oct 10, 2022 | 18.77 | 19.00 | 18.59 | 18.80 | 46,491 | +0.13(+0.70%) |
Oct 07, 2022 | 19.00 | 19.21 | 18.44 | 18.67 | 106,074 | -0.57(-2.96%) |
Oct 06, 2022 | 18.93 | 19.51 | 18.84 | 19.24 | 75,324 | +0.24(+1.26%) |
Oct 05, 2022 | 18.82 | 19.24 | 18.74 | 19.00 | 76,280 | -0.15(-0.78%) |
Oct 04, 2022 | 18.75 | 19.15 | 18.71 | 19.15 | 233,450 | +0.67(+3.63%) |
Oct 03, 2022 | 18.60 | 18.60 | 18.17 | 18.48 | 61,815 | +0.19(+1.04%) |
Sep 30, 2022 | 18.30 | 18.75 | 18.22 | 18.29 | 115,430 | -0.12(-0.65%) |
Sep 29, 2022 | 18.46 | 18.47 | 18.11 | 18.41 | 50,445 | -0.23(-1.23%) |
Sep 28, 2022 | 18.72 | 18.82 | 18.60 | 18.64 | 93,874 | +0.00(+0.00%) |
Sep 27, 2022 | 18.60 | 18.69 | 18.38 | 18.64 | 44,850 | +0.09(+0.49%) |
Sep 26, 2022 | 18.70 | 18.83 | 18.41 | 18.55 | 46,192 | +0.00(+0.00%) |
Sep 23, 2022 | 18.95 | 18.95 | 18.46 | 18.55 | 72,059 | -0.70(-3.64%) |
Sep 22, 2022 | 19.54 | 19.54 | 19.00 | 19.25 | 58,680 | -0.38(-1.94%) |
Sep 21, 2022 | 19.62 | 20.44 | 19.54 | 19.63 | 142,637 | +0.00(+0.00%) |
Sep 20, 2022 | 19.77 | 20.14 | 19.50 | 19.63 | 98,995 | -0.37(-1.85%) |
Sep 19, 2022 | 19.34 | 20.03 | 19.34 | 20.00 | 104,128 | +0.59(+3.04%) |
Sep 16, 2022 | 19.30 | 19.56 | 19.15 | 19.41 | 173,155 | -0.01(-0.05%) |
Sep 15, 2022 | 19.21 | 19.67 | 19.21 | 19.42 | 72,929 | +0.06(+0.31%) |
Sep 14, 2022 | 19.13 | 19.37 | 18.98 | 19.36 | 60,579 | +0.19(+0.99%) |
Sep 13, 2022 | 19.39 | 19.42 | 19.08 | 19.17 | 53,434 | -0.55(-2.79%) |
Sep 12, 2022 | 19.97 | 19.97 | 19.69 | 19.72 | 24,505 | -0.03(-0.15%) |
Sep 09, 2022 | 19.59 | 19.95 | 19.59 | 19.75 | 40,588 | +0.34(+1.75%) |
Sep 08, 2022 | 19.04 | 19.42 | 19.01 | 19.41 | 94,427 | +0.16(+0.83%) |
Sep 07, 2022 | 18.95 | 19.30 | 18.89 | 19.25 | 48,788 | +0.25(+1.32%) |
Sep 06, 2022 | 19.10 | 19.16 | 18.84 | 19.00 | 27,098 | -0.09(-0.47%) |
Sep 02, 2022 | 19.49 | 19.84 | 18.95 | 19.09 | 50,753 | -0.29(-1.50%) |
Sep 01, 2022 | 19.24 | 19.40 | 19.04 | 19.38 | 54,087 | +0.04(+0.21%) |
Aug 31, 2022 | 19.73 | 19.74 | 19.34 | 19.34 | 33,533 | -0.20(-1.02%) |
Aug 30, 2022 | 19.71 | 19.71 | 19.18 | 19.54 | 35,662 | -0.08(-0.41%) |
Aug 29, 2022 | 19.79 | 19.96 | 19.61 | 19.62 | 43,983 | -0.40(-2.00%) |
Aug 26, 2022 | 21.02 | 21.02 | 20.00 | 20.02 | 46,368 | -1.01(-4.80%) |
Aug 25, 2022 | 21.05 | 21.11 | 20.92 | 21.03 | 34,116 | +0.12(+0.57%) |
Aug 24, 2022 | 20.98 | 21.14 | 20.77 | 20.91 | 53,588 | -0.18(-0.85%) |
Aug 23, 2022 | 20.86 | 21.25 | 20.86 | 21.09 | 60,810 | +0.14(+0.67%) |
Aug 22, 2022 | 21.08 | 21.08 | 20.81 | 20.95 | 51,775 | -0.40(-1.87%) |
Aug 19, 2022 | 21.56 | 21.64 | 21.32 | 21.35 | 84,618 | -0.39(-1.79%) |
Aug 18, 2022 | 21.50 | 21.75 | 21.50 | 21.74 | 36,223 | +0.12(+0.56%) |
Aug 17, 2022 | 21.46 | 21.81 | 21.46 | 21.62 | 53,892 | -0.07(-0.32%) |
Aug 16, 2022 | 21.59 | 21.82 | 21.59 | 21.69 | 53,983 | +0.03(+0.14%) |
Aug 15, 2022 | 21.19 | 21.70 | 21.16 | 21.66 | 45,137 | +0.30(+1.40%) |
Aug 12, 2022 | 20.98 | 21.40 | 20.96 | 21.36 | 46,850 | +0.49(+2.35%) |
Aug 11, 2022 | 21.09 | 21.16 | 20.82 | 20.87 | 53,946 | +0.02(+0.10%) |
Aug 10, 2022 | 20.65 | 20.98 | 20.65 | 20.85 | 47,193 | +0.61(+3.01%) |
Aug 09, 2022 | 20.09 | 20.27 | 19.90 | 20.24 | 171,888 | +0.13(+0.65%) |
Aug 08, 2022 | 20.21 | 20.48 | 19.91 | 20.11 | 110,155 | -0.05(-0.25%) |
Aug 05, 2022 | 20.11 | 20.64 | 20.05 | 20.16 | 66,504 | +0.07(+0.35%) |
Aug 04, 2022 | 20.42 | 21.49 | 20.07 | 20.09 | 84,364 | +0.01(+0.05%) |
Aug 03, 2022 | 19.75 | 20.11 | 19.64 | 20.08 | 124,673 | +0.39(+1.98%) |
Aug 02, 2022 | 19.64 | 20.11 | 19.64 | 19.69 | 58,758 | -0.05(-0.25%) |
Aug 01, 2022 | 18.79 | 19.96 | 18.75 | 19.74 | 196,594 | +0.75(+3.95%) |
Jul 29, 2022 | 18.76 | 19.07 | 18.76 | 18.99 | 65,206 | +0.12(+0.64%) |
Jul 28, 2022 | 18.76 | 18.95 | 18.71 | 18.87 | 48,132 | +0.03(+0.16%) |
Jul 27, 2022 | 18.54 | 18.87 | 18.54 | 18.84 | 50,019 | +0.34(+1.84%) |
Jul 26, 2022 | 18.41 | 18.54 | 18.36 | 18.50 | 53,541 | -0.08(-0.43%) |
Jul 25, 2022 | 18.71 | 18.89 | 18.52 | 18.58 | 38,052 | +0.05(+0.27%) |
Jul 22, 2022 | 18.68 | 18.92 | 18.34 | 18.53 | 47,756 | -0.21(-1.12%) |
Jul 21, 2022 | 18.19 | 18.81 | 18.19 | 18.74 | 55,215 | +0.38(+2.07%) |
Jul 20, 2022 | 18.06 | 18.57 | 18.06 | 18.36 | 53,217 | +0.15(+0.82%) |
Jul 19, 2022 | 17.86 | 18.26 | 17.84 | 18.21 | 76,776 | +0.65(+3.70%) |
Jul 18, 2022 | 17.93 | 18.27 | 17.53 | 17.56 | 135,097 | -0.11(-0.62%) |
Jul 15, 2022 | 17.47 | 17.80 | 17.10 | 17.67 | 120,377 | +0.51(+2.97%) |
Jul 14, 2022 | 17.07 | 17.29 | 16.88 | 17.16 | 87,766 | -0.19(-1.10%) |
Jul 13, 2022 | 17.29 | 17.47 | 17.17 | 17.35 | 44,903 | -0.19(-1.08%) |
Jul 12, 2022 | 17.37 | 17.80 | 17.37 | 17.54 | 83,967 | +0.00(+0.00%) |
Jul 11, 2022 | 17.88 | 17.95 | 17.48 | 17.54 | 83,217 | -0.49(-2.72%) |
Jul 08, 2022 | 18.35 | 18.35 | 17.93 | 18.03 | 123,597 | -0.30(-1.64%) |
Jul 07, 2022 | 18.17 | 18.52 | 18.17 | 18.33 | 130,020 | +0.02(+0.11%) |
Jul 06, 2022 | 18.68 | 18.68 | 18.31 | 18.31 | 66,283 | -0.30(-1.61%) |
Jul 05, 2022 | 18.44 | 18.66 | 17.93 | 18.61 | 115,017 | -0.17(-0.91%) |
Jul 01, 2022 | 18.77 | 19.03 | 18.44 | 18.78 | 72,275 | +0.01(+0.05%) |
Jun 30, 2022 | 18.70 | 18.81 | 18.26 | 18.77 | 110,217 | -0.09(-0.48%) |
Jun 29, 2022 | 19.58 | 19.58 | 18.78 | 18.86 | 55,706 | -0.65(-3.33%) |
Jun 28, 2022 | 19.78 | 20.28 | 19.45 | 19.51 | 91,245 | -0.16(-0.81%) |
Jun 27, 2022 | 19.22 | 19.73 | 19.10 | 19.67 | 115,315 | +0.62(+3.25%) |
Jun 24, 2022 | 18.85 | 19.97 | 18.85 | 19.05 | 527,507 | +0.42(+2.25%) |
Jun 23, 2022 | 18.46 | 18.78 | 18.40 | 18.63 | 89,039 | +0.31(+1.69%) |
Jun 22, 2022 | 17.92 | 18.56 | 17.92 | 18.32 | 142,697 | +0.25(+1.38%) |
Jun 21, 2022 | 18.24 | 18.77 | 18.04 | 18.07 | 139,360 | +0.00(+0.00%) |
Jun 17, 2022 | 18.40 | 18.40 | 17.95 | 18.07 | 182,136 | -0.19(-1.04%) |
Jun 16, 2022 | 18.61 | 18.61 | 18.20 | 18.26 | 158,330 | -0.72(-3.79%) |
Jun 15, 2022 | 18.78 | 19.28 | 18.66 | 18.98 | 177,393 | +0.30(+1.61%) |
Jun 14, 2022 | 18.82 | 18.82 | 18.36 | 18.68 | 78,754 | +0.13(+0.70%) |
Jun 13, 2022 | 18.72 | 18.99 | 18.34 | 18.55 | 85,867 | -0.71(-3.69%) |
Jun 10, 2022 | 19.37 | 19.45 | 18.68 | 19.26 | 112,194 | -0.52(-2.63%) |
Jun 09, 2022 | 20.22 | 20.22 | 19.62 | 19.78 | 95,994 | -0.53(-2.61%) |
Jun 08, 2022 | 20.62 | 20.80 | 20.07 | 20.31 | 60,189 | -0.41(-1.98%) |
Jun 07, 2022 | 20.64 | 21.07 | 20.64 | 20.72 | 55,112 | -0.17(-0.81%) |
Jun 06, 2022 | 21.09 | 21.27 | 20.80 | 20.89 | 98,995 | +0.15(+0.72%) |
Jun 03, 2022 | 20.90 | 21.06 | 20.64 | 20.74 | 114,566 | -0.36(-1.71%) |
Jun 02, 2022 | 21.05 | 21.48 | 20.91 | 21.10 | 69,789 | -0.04(-0.19%) |