Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.15 | 13.15 | 12.58 | 12.84 | 3,257 | -0.30(-2.29%) |
May 30, 2023 | 13.13 | 13.46 | 12.90 | 13.14 | 17,551 | +0.08(+0.64%) |
May 26, 2023 | 12.90 | 13.06 | 12.90 | 13.06 | 4,211 | -0.10(-0.75%) |
May 25, 2023 | 13.14 | 13.16 | 13.11 | 13.16 | 1,780 | +0.02(+0.11%) |
May 24, 2023 | 13.02 | 13.14 | 13.02 | 13.14 | 1,116 | -0.19(-1.40%) |
May 23, 2023 | 13.51 | 13.62 | 13.16 | 13.33 | 5,920 | -0.21(-1.57%) |
May 22, 2023 | 13.37 | 13.54 | 13.37 | 13.54 | 2,007 | +0.32(+2.42%) |
May 19, 2023 | 13.42 | 13.57 | 13.22 | 13.22 | 5,127 | -0.20(-1.49%) |
May 18, 2023 | 13.67 | 13.67 | 13.33 | 13.42 | 4,477 | -0.24(-1.74%) |
May 17, 2023 | 13.61 | 13.68 | 13.59 | 13.66 | 4,120 | +0.05(+0.37%) |
May 16, 2023 | 13.85 | 13.91 | 13.60 | 13.61 | 1,361 | -0.57(-3.99%) |
May 15, 2023 | 14.05 | 14.34 | 14.05 | 14.18 | 1,273 | +0.31(+2.26%) |
May 12, 2023 | 13.90 | 14.16 | 13.79 | 13.86 | 6,536 | +0.79(+6.06%) |
May 11, 2023 | 13.05 | 13.07 | 12.98 | 13.07 | 1,536 | -0.14(-1.10%) |
May 10, 2023 | 13.21 | 13.25 | 12.93 | 13.21 | 2,947 | +0.17(+1.33%) |
May 09, 2023 | 13.00 | 13.04 | 12.98 | 13.04 | 977 | -0.19(-1.44%) |
May 08, 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 198 | -0.04(-0.33%) |
May 05, 2023 | 12.98 | 13.28 | 12.98 | 13.28 | 1,311 | +0.46(+3.62%) |
May 04, 2023 | 13.02 | 13.03 | 12.74 | 12.81 | 1,386 | +0.15(+1.22%) |
May 03, 2023 | 12.74 | 12.81 | 12.66 | 12.66 | 820 | +0.02(+0.14%) |
May 02, 2023 | 12.84 | 12.84 | 12.61 | 12.64 | 1,645 | -0.52(-3.92%) |
May 01, 2023 | 13.38 | 13.38 | 13.16 | 13.16 | 992 | -0.30(-2.24%) |
Apr 28, 2023 | 13.03 | 13.46 | 12.92 | 13.46 | 3,970 | -0.26(-1.91%) |
Apr 27, 2023 | 13.65 | 13.86 | 13.58 | 13.72 | 4,702 | +0.48(+3.65%) |
Apr 26, 2023 | 13.57 | 13.70 | 13.22 | 13.24 | 6,746 | -1.29(-8.85%) |
Apr 25, 2023 | 14.58 | 14.58 | 14.52 | 14.52 | 1,475 | -0.58(-3.83%) |
Apr 24, 2023 | 14.99 | 15.10 | 14.79 | 15.10 | 2,529 | -0.01(-0.08%) |
Apr 21, 2023 | 14.94 | 15.19 | 14.94 | 15.11 | 2,584 | +0.12(+0.78%) |
Apr 20, 2023 | 14.80 | 15.00 | 14.80 | 14.99 | 1,181 | -0.02(-0.12%) |
Apr 19, 2023 | 14.80 | 15.03 | 14.80 | 15.01 | 2,625 | -0.21(-1.37%) |
Apr 18, 2023 | 15.46 | 15.46 | 15.18 | 15.22 | 1,767 | -0.05(-0.32%) |
Apr 17, 2023 | 15.15 | 15.27 | 15.15 | 15.27 | 2,326 | +0.50(+3.38%) |
Apr 14, 2023 | 14.59 | 14.77 | 14.56 | 14.77 | 1,165 | -0.35(-2.32%) |
Apr 13, 2023 | 15.17 | 15.24 | 15.12 | 15.12 | 1,987 | +0.56(+3.87%) |
Apr 12, 2023 | 14.56 | 14.56 | 14.56 | 14.56 | 345 | -0.04(-0.28%) |
Apr 11, 2023 | 14.56 | 14.63 | 14.56 | 14.60 | 1,989 | +0.07(+0.47%) |
Apr 10, 2023 | 14.21 | 14.53 | 14.21 | 14.53 | 1,060 | +0.29(+2.07%) |
Apr 06, 2023 | 14.17 | 14.24 | 14.08 | 14.24 | 596 | +0.00(+0.01%) |
Apr 05, 2023 | 14.48 | 14.48 | 14.04 | 14.23 | 13,814 | -0.36(-2.44%) |
Apr 04, 2023 | 14.57 | 14.61 | 14.46 | 14.59 | 16,465 | -0.16(-1.11%) |
Apr 03, 2023 | 15.06 | 15.06 | 14.63 | 14.75 | 6,450 | -0.35(-2.30%) |
Mar 31, 2023 | 15.02 | 15.20 | 14.91 | 15.10 | 5,211 | +0.42(+2.87%) |
Mar 30, 2023 | 14.82 | 14.89 | 14.66 | 14.68 | 3,137 | +0.53(+3.73%) |
Mar 29, 2023 | 13.86 | 14.15 | 13.86 | 14.15 | 3,195 | +0.48(+3.53%) |
Mar 28, 2023 | 13.65 | 13.67 | 13.64 | 13.67 | 2,798 | +0.04(+0.32%) |
Mar 27, 2023 | 13.76 | 13.76 | 13.55 | 13.63 | 2,522 | +0.03(+0.23%) |
Mar 24, 2023 | 13.47 | 13.60 | 13.23 | 13.60 | 3,619 | -0.09(-0.65%) |
Mar 23, 2023 | 14.25 | 14.26 | 13.69 | 13.69 | 1,729 | +0.05(+0.38%) |
Mar 22, 2023 | 13.87 | 14.09 | 13.63 | 13.63 | 1,694 | -0.38(-2.68%) |
Mar 21, 2023 | 14.14 | 14.14 | 13.97 | 14.01 | 1,805 | +0.60(+4.45%) |
Mar 20, 2023 | 13.45 | 13.59 | 13.27 | 13.41 | 1,930 | +0.33(+2.49%) |
Mar 17, 2023 | 13.06 | 13.09 | 12.96 | 13.09 | 2,699 | -0.90(-6.44%) |
Mar 16, 2023 | 13.67 | 14.00 | 13.67 | 13.99 | 1,551 | +0.01(+0.05%) |
Mar 15, 2023 | 14.25 | 14.25 | 13.84 | 13.98 | 2,021 | -0.76(-5.16%) |
Mar 14, 2023 | 14.84 | 15.17 | 14.46 | 14.74 | 2,183 | +0.27(+1.85%) |
Mar 13, 2023 | 14.14 | 14.47 | 14.14 | 14.47 | 1,210 | +0.18(+1.25%) |
Mar 10, 2023 | 14.13 | 14.35 | 14.13 | 14.30 | 6,772 | -0.49(-3.31%) |
Mar 09, 2023 | 15.35 | 15.35 | 14.78 | 14.78 | 3,408 | -0.46(-3.00%) |
Mar 08, 2023 | 14.99 | 15.24 | 14.99 | 15.24 | 961 | -0.00(-0.02%) |
Mar 07, 2023 | 15.36 | 15.36 | 15.25 | 15.25 | 878 | -0.34(-2.21%) |
Mar 06, 2023 | 15.59 | 15.70 | 15.58 | 15.59 | 942 | +0.35(+2.27%) |
Mar 03, 2023 | 14.78 | 15.38 | 14.78 | 15.24 | 1,238 | +0.55(+3.73%) |
Mar 02, 2023 | 14.55 | 14.70 | 14.44 | 14.70 | 1,674 | -0.14(-0.94%) |
Mar 01, 2023 | 14.91 | 14.91 | 14.74 | 14.83 | 989 | +0.40(+2.76%) |
Feb 28, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 320 | -0.04(-0.30%) |
Feb 27, 2023 | 14.48 | 14.53 | 14.44 | 14.48 | 3,496 | +0.48(+3.43%) |
Feb 24, 2023 | 13.92 | 14.00 | 13.92 | 14.00 | 678 | -0.57(-3.93%) |
Feb 23, 2023 | 14.18 | 14.61 | 14.18 | 14.57 | 1,473 | +0.10(+0.72%) |
Feb 22, 2023 | 14.47 | 14.47 | 14.47 | 14.47 | 396 | -0.12(-0.82%) |
Feb 21, 2023 | 14.74 | 14.91 | 14.54 | 14.59 | 1,778 | -0.49(-3.25%) |
Feb 17, 2023 | 14.78 | 15.18 | 14.78 | 15.08 | 1,583 | -0.05(-0.31%) |
Feb 16, 2023 | 15.26 | 15.39 | 15.12 | 15.12 | 904 | -0.78(-4.88%) |
Feb 15, 2023 | 15.00 | 15.90 | 15.00 | 15.90 | 906 | +0.60(+3.93%) |
Feb 14, 2023 | 15.18 | 15.30 | 15.18 | 15.30 | 1,091 | -0.19(-1.24%) |
Feb 13, 2023 | 15.13 | 15.53 | 15.13 | 15.49 | 674 | +0.27(+1.78%) |
Feb 10, 2023 | 15.02 | 15.30 | 14.97 | 15.22 | 11,695 | +0.03(+0.20%) |
Feb 09, 2023 | 16.01 | 16.01 | 15.15 | 15.19 | 8,613 | -0.62(-3.95%) |
Feb 08, 2023 | 16.34 | 16.46 | 15.72 | 15.82 | 10,098 | -0.32(-1.98%) |
Feb 07, 2023 | 16.13 | 16.14 | 15.53 | 16.14 | 2,926 | +0.01(+0.04%) |
Feb 06, 2023 | 16.07 | 16.20 | 15.97 | 16.13 | 7,524 | -0.00(-0.01%) |
Feb 03, 2023 | 16.56 | 16.65 | 16.09 | 16.13 | 5,197 | -0.84(-4.98%) |
Feb 02, 2023 | 17.55 | 17.69 | 16.86 | 16.97 | 6,925 | -0.32(-1.83%) |
Feb 01, 2023 | 16.96 | 17.57 | 16.65 | 17.29 | 15,384 | +0.40(+2.37%) |
Jan 31, 2023 | 16.46 | 16.90 | 16.46 | 16.89 | 3,768 | +0.84(+5.23%) |
Jan 30, 2023 | 16.60 | 16.70 | 16.05 | 16.05 | 5,464 | -0.63(-3.79%) |
Jan 27, 2023 | 16.53 | 16.94 | 16.38 | 16.69 | 2,961 | -0.25(-1.45%) |
Jan 26, 2023 | 17.00 | 17.00 | 16.55 | 16.93 | 16,595 | +0.09(+0.54%) |
Jan 25, 2023 | 16.60 | 17.00 | 16.36 | 16.84 | 17,242 | -0.31(-1.80%) |
Jan 24, 2023 | 17.38 | 17.38 | 17.11 | 17.15 | 2,462 | -0.26(-1.49%) |
Jan 23, 2023 | 17.05 | 17.62 | 17.05 | 17.41 | 7,562 | +0.68(+4.09%) |
Jan 20, 2023 | 16.75 | 16.75 | 16.55 | 16.72 | 3,240 | +0.17(+1.03%) |
Jan 19, 2023 | 17.39 | 17.39 | 16.49 | 16.55 | 7,994 | -1.15(-6.49%) |
Jan 18, 2023 | 18.21 | 18.33 | 17.69 | 17.70 | 1,182 | -0.36(-1.98%) |
Jan 17, 2023 | 17.93 | 18.31 | 17.91 | 18.06 | 5,138 | +0.26(+1.44%) |
Jan 13, 2023 | 18.03 | 18.03 | 17.67 | 17.81 | 1,091 | -0.05(-0.26%) |
Jan 12, 2023 | 17.47 | 17.85 | 17.47 | 17.85 | 4,624 | +0.50(+2.91%) |
Jan 11, 2023 | 17.41 | 17.41 | 17.20 | 17.35 | 13,980 | +0.96(+5.84%) |
Jan 10, 2023 | 15.83 | 16.39 | 15.83 | 16.39 | 1,761 | +0.39(+2.42%) |
Jan 09, 2023 | 15.88 | 16.37 | 15.88 | 16.00 | 9,510 | +0.29(+1.88%) |
Jan 06, 2023 | 15.38 | 15.74 | 15.38 | 15.71 | 7,886 | +0.79(+5.26%) |
Jan 05, 2023 | 15.12 | 15.14 | 14.92 | 14.92 | 18,994 | -0.59(-3.82%) |
Jan 04, 2023 | 15.46 | 15.52 | 15.46 | 15.52 | 609 | +0.22(+1.43%) |
Jan 03, 2023 | 15.30 | 15.36 | 15.30 | 15.30 | 1,726 | -0.37(-2.39%) |
Dec 30, 2022 | 15.44 | 15.67 | 15.44 | 15.67 | 915 | -0.02(-0.14%) |
Dec 29, 2022 | 15.75 | 15.96 | 15.66 | 15.69 | 4,944 | +0.58(+3.83%) |
Dec 28, 2022 | 15.51 | 15.63 | 15.11 | 15.11 | 11,226 | -0.49(-3.16%) |
Dec 27, 2022 | 15.72 | 15.72 | 15.61 | 15.61 | 1,088 | -0.27(-1.67%) |
Dec 23, 2022 | 15.87 | 16.13 | 15.87 | 15.87 | 2,396 | -0.12(-0.75%) |
Dec 22, 2022 | 16.36 | 16.37 | 15.81 | 15.99 | 15,777 | -0.61(-3.66%) |
Dec 21, 2022 | 16.21 | 16.75 | 15.94 | 16.60 | 4,930 | +0.35(+2.17%) |
Dec 20, 2022 | 16.07 | 16.56 | 16.07 | 16.25 | 5,832 | -0.20(-1.22%) |
Dec 19, 2022 | 16.35 | 16.51 | 16.30 | 16.45 | 15,866 | -0.25(-1.49%) |
Dec 16, 2022 | 16.61 | 16.71 | 16.42 | 16.70 | 6,642 | -0.59(-3.39%) |
Dec 15, 2022 | 17.83 | 17.83 | 17.20 | 17.28 | 3,657 | -0.76(-4.20%) |
Dec 14, 2022 | 17.70 | 18.27 | 17.70 | 18.04 | 9,547 | +0.38(+2.13%) |
Dec 13, 2022 | 17.99 | 18.16 | 17.49 | 17.67 | 4,278 | +0.43(+2.49%) |
Dec 12, 2022 | 16.89 | 17.25 | 16.85 | 17.24 | 1,979 | +0.30(+1.78%) |
Dec 09, 2022 | 17.08 | 17.29 | 16.90 | 16.94 | 3,034 | -0.02(-0.10%) |
Dec 08, 2022 | 16.92 | 16.96 | 16.85 | 16.95 | 2,302 | +0.20(+1.18%) |
Dec 07, 2022 | 16.77 | 17.03 | 16.72 | 16.76 | 4,783 | -0.10(-0.61%) |
Dec 06, 2022 | 17.44 | 17.44 | 16.70 | 16.86 | 4,496 | -0.73(-4.17%) |
Dec 05, 2022 | 18.09 | 18.09 | 17.52 | 17.59 | 3,833 | -0.53(-2.92%) |
Dec 02, 2022 | 17.09 | 18.28 | 17.09 | 18.12 | 6,809 | +0.56(+3.17%) |
Dec 01, 2022 | 18.06 | 18.06 | 17.52 | 17.57 | 2,285 | -0.40(-2.21%) |
Nov 30, 2022 | 17.00 | 17.98 | 17.00 | 17.97 | 3,830 | +1.34(+8.04%) |
Nov 29, 2022 | 16.73 | 17.03 | 16.63 | 16.63 | 2,471 | -0.07(-0.42%) |
Nov 28, 2022 | 17.27 | 17.27 | 16.66 | 16.70 | 10,478 | -0.74(-4.26%) |
Nov 25, 2022 | 17.63 | 17.63 | 17.36 | 17.44 | 1,869 | +0.04(+0.21%) |
Nov 23, 2022 | 17.16 | 17.41 | 17.09 | 17.41 | 14,527 | +0.40(+2.35%) |
Nov 22, 2022 | 16.71 | 17.01 | 16.71 | 17.01 | 2,885 | +0.37(+2.25%) |
Nov 21, 2022 | 16.49 | 16.70 | 16.49 | 16.63 | 2,463 | -0.32(-1.89%) |
Nov 18, 2022 | 16.88 | 16.95 | 16.68 | 16.95 | 5,650 | -0.02(-0.12%) |
Nov 17, 2022 | 16.10 | 16.97 | 16.10 | 16.97 | 8,109 | +0.15(+0.91%) |
Nov 16, 2022 | 16.85 | 16.95 | 16.80 | 16.82 | 4,941 | -0.29(-1.69%) |
Nov 15, 2022 | 17.35 | 17.35 | 17.08 | 17.11 | 2,266 | +0.56(+3.39%) |
Nov 14, 2022 | 16.54 | 16.73 | 16.09 | 16.55 | 15,288 | -0.32(-1.88%) |
Nov 11, 2022 | 16.97 | 17.36 | 16.72 | 16.86 | 10,437 | -0.33(-1.94%) |
Nov 10, 2022 | 16.39 | 17.25 | 16.18 | 17.20 | 13,855 | +2.07(+13.71%) |
Nov 09, 2022 | 15.55 | 15.88 | 15.07 | 15.12 | 6,683 | -0.10(-0.64%) |
Nov 08, 2022 | 15.09 | 15.42 | 15.03 | 15.22 | 8,886 | +0.72(+4.98%) |
Nov 07, 2022 | 14.86 | 14.89 | 14.41 | 14.50 | 4,510 | -0.32(-2.14%) |
Nov 04, 2022 | 15.14 | 15.14 | 14.45 | 14.82 | 2,416 | +0.11(+0.72%) |
Nov 03, 2022 | 14.04 | 14.80 | 14.04 | 14.71 | 8,552 | +0.56(+3.97%) |
Nov 02, 2022 | 14.48 | 14.15 | 14.15 | 18,686 | -0.52(-3.56%) | |
Nov 01, 2022 | 15.25 | 15.25 | 14.56 | 14.67 | 16,555 | +0.18(+1.22%) |
Oct 31, 2022 | 14.16 | 14.50 | 14.16 | 14.49 | 7,683 | +0.10(+0.68%) |
Oct 28, 2022 | 14.39 | 14.45 | 14.05 | 14.40 | 12,845 | -0.14(-0.95%) |
Oct 27, 2022 | 14.26 | 14.75 | 14.26 | 14.53 | 15,190 | +0.12(+0.82%) |
Oct 26, 2022 | 14.44 | 14.84 | 14.39 | 14.42 | 18,420 | +0.77(+5.61%) |
Oct 25, 2022 | 12.79 | 13.80 | 12.79 | 13.65 | 8,662 | +0.78(+6.04%) |
Oct 24, 2022 | 12.76 | 12.94 | 12.67 | 12.87 | 3,681 | -0.14(-1.06%) |
Oct 21, 2022 | 12.53 | 13.06 | 12.53 | 13.01 | 3,213 | +0.30(+2.40%) |
Oct 20, 2022 | 12.57 | 12.77 | 12.41 | 12.71 | 2,318 | -0.14(-1.07%) |
Oct 19, 2022 | 12.96 | 12.97 | 12.68 | 12.84 | 7,367 | -0.87(-6.38%) |
Oct 18, 2022 | 13.66 | 13.78 | 13.59 | 13.72 | 6,037 | +0.75(+5.76%) |
Oct 17, 2022 | 13.08 | 13.19 | 12.92 | 12.97 | 3,234 | +0.39(+3.13%) |
Oct 14, 2022 | 12.85 | 12.90 | 12.57 | 12.58 | 5,198 | -0.50(-3.83%) |
Oct 13, 2022 | 11.89 | 13.15 | 11.89 | 13.08 | 19,616 | +0.28(+2.17%) |
Oct 12, 2022 | 13.17 | 13.17 | 12.76 | 12.80 | 18,801 | -0.67(-4.98%) |
Oct 11, 2022 | 13.43 | 13.76 | 13.11 | 13.47 | 13,589 | -0.36(-2.62%) |
Oct 10, 2022 | 13.67 | 13.91 | 13.42 | 13.83 | 3,047 | -0.06(-0.45%) |
Oct 07, 2022 | 14.33 | 14.50 | 13.74 | 13.90 | 6,625 | -0.86(-5.83%) |
Oct 06, 2022 | 15.29 | 15.37 | 14.76 | 14.76 | 13,838 | -0.80(-5.12%) |
Oct 05, 2022 | 16.34 | 16.34 | 15.13 | 15.56 | 12,494 | -1.37(-8.07%) |
Oct 04, 2022 | 16.75 | 17.19 | 16.67 | 16.92 | 9,749 | +1.03(+6.49%) |
Oct 03, 2022 | 15.18 | 16.12 | 15.18 | 15.89 | 7,511 | +0.91(+6.10%) |
Sep 30, 2022 | 14.94 | 15.51 | 14.94 | 14.98 | 4,832 | -0.01(-0.07%) |
Sep 29, 2022 | 15.65 | 15.65 | 14.69 | 14.99 | 7,058 | -1.45(-8.85%) |
Sep 28, 2022 | 15.80 | 16.63 | 15.67 | 16.44 | 6,189 | +0.54(+3.40%) |
Sep 27, 2022 | 16.29 | 16.38 | 15.89 | 15.90 | 3,737 | +0.19(+1.19%) |
Sep 26, 2022 | 16.42 | 16.55 | 15.70 | 15.71 | 9,457 | -0.78(-4.71%) |
Sep 23, 2022 | 17.01 | 17.01 | 16.23 | 16.49 | 16,452 | -1.08(-6.15%) |
Sep 22, 2022 | 18.32 | 18.41 | 17.50 | 17.57 | 11,872 | -1.30(-6.88%) |
Sep 21, 2022 | 19.10 | 19.86 | 18.86 | 18.87 | 20,246 | -0.08(-0.40%) |
Sep 20, 2022 | 19.48 | 19.48 | 18.94 | 18.95 | 4,685 | -1.17(-5.81%) |
Sep 19, 2022 | 19.75 | 20.12 | 19.70 | 20.11 | 4,584 | -0.15(-0.73%) |
Sep 16, 2022 | 19.89 | 20.31 | 19.56 | 20.26 | 10,668 | -0.11(-0.53%) |
Sep 15, 2022 | 21.19 | 21.30 | 20.25 | 20.37 | 12,421 | -1.25(-5.77%) |
Sep 14, 2022 | 20.71 | 21.62 | 20.71 | 21.62 | 12,032 | +0.74(+3.53%) |
Sep 13, 2022 | 20.92 | 21.46 | 19.57 | 20.88 | 114,156 | -1.43(-6.43%) |
Sep 12, 2022 | 21.95 | 22.32 | 21.58 | 22.32 | 63,103 | +0.35(+1.62%) |
Sep 09, 2022 | 22.35 | 22.35 | 21.42 | 21.96 | 59,805 | -0.07(-0.32%) |
Sep 08, 2022 | 21.46 | 22.03 | 21.06 | 22.03 | 30,768 | +0.52(+2.42%) |
Sep 07, 2022 | 19.72 | 21.68 | 19.72 | 21.51 | 20,510 | +1.98(+10.13%) |
Sep 06, 2022 | 19.64 | 19.79 | 18.89 | 19.53 | 6,873 | +0.59(+3.09%) |
Sep 02, 2022 | 20.11 | 20.13 | 18.95 | 18.95 | 36,917 | -0.86(-4.35%) |
Sep 01, 2022 | 19.86 | 20.17 | 19.16 | 19.81 | 20,514 | -0.88(-4.26%) |
Aug 31, 2022 | 20.77 | 22.44 | 20.34 | 20.69 | 14,342 | +0.20(+0.96%) |
Aug 30, 2022 | 20.89 | 20.89 | 20.06 | 20.49 | 12,435 | -0.22(-1.08%) |
Aug 29, 2022 | 21.18 | 21.25 | 20.71 | 20.71 | 8,250 | -0.61(-2.86%) |
Aug 26, 2022 | 22.46 | 22.97 | 20.95 | 21.32 | 22,885 | -1.13(-5.04%) |
Aug 25, 2022 | 22.31 | 22.57 | 21.93 | 22.45 | 9,235 | +0.86(+3.98%) |
Aug 24, 2022 | 21.39 | 21.84 | 21.36 | 21.60 | 10,923 | +0.91(+4.42%) |
Aug 23, 2022 | 20.71 | 21.23 | 20.60 | 20.68 | 11,927 | +0.15(+0.75%) |
Aug 22, 2022 | 20.00 | 20.80 | 20.00 | 20.53 | 25,378 | -0.74(-3.46%) |
Aug 19, 2022 | 21.98 | 21.98 | 21.11 | 21.26 | 17,561 | -1.39(-6.13%) |
Aug 18, 2022 | 22.61 | 23.14 | 22.47 | 22.65 | 9,840 | +0.31(+1.39%) |
Aug 17, 2022 | 22.27 | 22.71 | 21.97 | 22.34 | 25,694 | -0.28(-1.24%) |
Aug 16, 2022 | 23.05 | 23.09 | 22.53 | 22.62 | 15,626 | -0.70(-2.99%) |
Aug 15, 2022 | 23.53 | 23.64 | 22.84 | 23.32 | 16,585 | -0.05(-0.19%) |
Aug 12, 2022 | 22.82 | 23.38 | 22.51 | 23.36 | 16,903 | +0.56(+2.45%) |
Aug 11, 2022 | 24.33 | 24.33 | 22.69 | 22.81 | 46,000 | -0.74(-3.14%) |
Aug 10, 2022 | 23.15 | 23.55 | 22.29 | 23.54 | 52,087 | +2.07(+9.66%) |
Aug 09, 2022 | 21.06 | 21.68 | 20.98 | 21.47 | 19,011 | -0.02(-0.09%) |
Aug 08, 2022 | 22.60 | 22.63 | 21.42 | 21.49 | 67,401 | +0.22(+1.04%) |
Aug 05, 2022 | 21.17 | 21.81 | 20.77 | 21.27 | 21,785 | +0.30(+1.43%) |
Aug 04, 2022 | 20.40 | 20.97 | 20.33 | 20.97 | 9,249 | +0.87(+4.31%) |
Aug 03, 2022 | 20.76 | 20.76 | 19.33 | 20.10 | 12,826 | -0.96(-4.57%) |
Aug 02, 2022 | 20.22 | 21.43 | 20.00 | 21.06 | 6,632 | +0.55(+2.68%) |
Aug 01, 2022 | 20.98 | 20.98 | 20.18 | 20.51 | 13,295 | -0.51(-2.45%) |
Jul 29, 2022 | 20.26 | 21.11 | 20.24 | 21.03 | 16,985 | +0.80(+3.94%) |
Jul 28, 2022 | 19.75 | 20.48 | 19.54 | 20.23 | 24,714 | +2.65(+15.04%) |
Jul 27, 2022 | 17.05 | 17.59 | 16.98 | 17.59 | 4,751 | +1.48(+9.17%) |
Jul 26, 2022 | 16.28 | 16.28 | 16.11 | 16.11 | 1,332 | -0.44(-2.65%) |
Jul 25, 2022 | 16.21 | 16.55 | 16.21 | 16.55 | 2,321 | +0.40(+2.49%) |
Jul 22, 2022 | 16.51 | 16.66 | 16.15 | 16.15 | 2,740 | -0.23(-1.42%) |
Jul 21, 2022 | 16.12 | 16.42 | 16.07 | 16.38 | 2,910 | -0.20(-1.20%) |
Jul 20, 2022 | 16.37 | 16.58 | 16.32 | 16.58 | 16,071 | +0.29(+1.81%) |
Jul 19, 2022 | 16.03 | 16.28 | 15.93 | 16.28 | 3,470 | +0.49(+3.11%) |
Jul 18, 2022 | 15.85 | 16.23 | 15.79 | 15.79 | 3,723 | +0.74(+4.89%) |
Jul 15, 2022 | 14.38 | 15.05 | 14.05 | 15.05 | 2,494 | -0.52(-3.34%) |
Jul 14, 2022 | 15.38 | 15.58 | 14.83 | 15.58 | 4,190 | -0.21(-1.32%) |
Jul 13, 2022 | 15.87 | 15.99 | 15.78 | 15.78 | 985 | +0.29(+1.86%) |
Jul 12, 2022 | 16.18 | 16.18 | 15.44 | 15.50 | 3,035 | -0.62(-3.87%) |
Jul 11, 2022 | 16.89 | 16.89 | 16.11 | 16.12 | 15,373 | -0.96(-5.61%) |
Jul 08, 2022 | 16.35 | 17.20 | 16.35 | 17.08 | 3,843 | +0.42(+2.54%) |
Jul 07, 2022 | 16.55 | 16.70 | 16.55 | 16.66 | 2,698 | +1.26(+8.21%) |
Jul 06, 2022 | 15.23 | 15.57 | 15.23 | 15.39 | 1,587 | -0.10(-0.68%) |
Jul 05, 2022 | 14.53 | 15.50 | 14.48 | 15.50 | 1,922 | -0.45(-2.83%) |
Jul 01, 2022 | 16.02 | 16.10 | 15.74 | 15.95 | 1,313 | +0.49(+3.18%) |
Jun 30, 2022 | 14.28 | 15.46 | 14.28 | 15.46 | 1,891 | +0.40(+2.64%) |
Jun 29, 2022 | 14.90 | 15.06 | 14.90 | 15.06 | 843 | -0.68(-4.34%) |
Jun 28, 2022 | 16.81 | 16.83 | 15.74 | 15.74 | 2,644 | -0.89(-5.34%) |
Jun 27, 2022 | 16.53 | 16.95 | 16.53 | 16.63 | 4,355 | +0.46(+2.83%) |
Jun 24, 2022 | 16.36 | 16.38 | 15.88 | 16.18 | 3,739 | +0.12(+0.73%) |
Jun 23, 2022 | 15.48 | 16.06 | 15.48 | 16.06 | 1,717 | +0.57(+3.67%) |
Jun 22, 2022 | 15.87 | 15.87 | 15.49 | 15.49 | 1,404 | -0.22(-1.43%) |
Jun 21, 2022 | 15.96 | 15.96 | 15.69 | 15.71 | 4,615 | +0.76(+5.09%) |
Jun 17, 2022 | 14.23 | 15.00 | 14.23 | 14.95 | 5,245 | +1.13(+8.16%) |
Jun 16, 2022 | 13.96 | 13.98 | 13.69 | 13.83 | 3,444 | -1.18(-7.85%) |
Jun 15, 2022 | 14.61 | 15.30 | 14.61 | 15.00 | 4,400 | +0.77(+5.44%) |
Jun 14, 2022 | 14.62 | 14.62 | 14.23 | 14.23 | 6,550 | -0.39(-2.64%) |
Jun 13, 2022 | 15.53 | 15.56 | 14.52 | 14.62 | 12,335 | -2.00(-12.05%) |
Jun 10, 2022 | 16.78 | 16.78 | 16.50 | 16.62 | 5,434 | -0.48(-2.83%) |
Jun 09, 2022 | 17.71 | 17.94 | 17.10 | 17.10 | 8,457 | -1.10(-6.02%) |
Jun 08, 2022 | 18.63 | 18.63 | 18.20 | 18.20 | 1,992 | -0.47(-2.49%) |
Jun 07, 2022 | 17.96 | 18.66 | 17.96 | 18.66 | 1,343 | +0.35(+1.93%) |
Jun 06, 2022 | 18.69 | 18.95 | 18.31 | 18.31 | 7,951 | +0.68(+3.87%) |
Jun 03, 2022 | 17.89 | 18.00 | 17.63 | 17.63 | 2,490 | -0.29(-1.62%) |
Jun 02, 2022 | 16.98 | 18.02 | 16.93 | 17.92 | 4,512 | +1.24(+7.42%) |