Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.00 | 16.12 | 15.43 | 15.72 | 56,679 | -0.43(-2.66%) |
May 30, 2023 | 16.18 | 16.25 | 15.94 | 16.15 | 50,478 | +0.06(+0.37%) |
May 26, 2023 | 16.36 | 16.62 | 16.04 | 16.09 | 44,505 | -0.35(-2.13%) |
May 25, 2023 | 16.92 | 16.92 | 16.09 | 16.44 | 66,134 | -0.55(-3.24%) |
May 24, 2023 | 16.91 | 17.04 | 16.48 | 16.99 | 63,143 | -0.18(-1.05%) |
May 23, 2023 | 18.04 | 18.52 | 16.76 | 17.17 | 124,193 | -1.08(-5.92%) |
May 22, 2023 | 18.64 | 18.78 | 17.95 | 18.25 | 119,439 | -0.59(-3.13%) |
May 19, 2023 | 19.13 | 19.52 | 18.65 | 18.84 | 46,946 | -0.10(-0.53%) |
May 18, 2023 | 18.65 | 19.22 | 18.65 | 18.94 | 48,148 | +0.22(+1.18%) |
May 17, 2023 | 18.64 | 19.21 | 18.35 | 18.72 | 94,271 | +0.05(+0.27%) |
May 16, 2023 | 18.76 | 19.07 | 18.64 | 18.67 | 45,908 | -0.37(-1.94%) |
May 15, 2023 | 19.15 | 19.15 | 18.65 | 19.04 | 62,230 | -0.21(-1.09%) |
May 12, 2023 | 19.28 | 19.46 | 18.76 | 19.25 | 62,832 | +0.03(+0.16%) |
May 11, 2023 | 19.41 | 19.75 | 18.75 | 19.22 | 62,767 | -0.59(-2.98%) |
May 10, 2023 | 19.99 | 20.39 | 19.55 | 19.81 | 71,926 | -0.07(-0.35%) |
May 09, 2023 | 18.23 | 20.00 | 18.23 | 19.88 | 67,923 | +1.38(+7.46%) |
May 08, 2023 | 18.63 | 18.63 | 17.35 | 18.50 | 73,817 | +0.07(+0.38%) |
May 05, 2023 | 17.55 | 18.51 | 17.55 | 18.43 | 45,747 | +1.25(+7.28%) |
May 04, 2023 | 18.45 | 18.45 | 16.91 | 17.18 | 62,991 | -1.48(-7.93%) |
May 03, 2023 | 18.26 | 19.05 | 18.11 | 18.66 | 53,972 | +0.45(+2.47%) |
May 02, 2023 | 18.50 | 18.68 | 17.98 | 18.21 | 63,059 | -0.41(-2.20%) |
May 01, 2023 | 18.39 | 18.99 | 18.39 | 18.62 | 42,903 | +0.38(+2.08%) |
Apr 28, 2023 | 17.72 | 18.37 | 17.72 | 18.24 | 32,905 | +0.44(+2.47%) |
Apr 27, 2023 | 17.61 | 17.96 | 17.01 | 17.80 | 40,918 | +0.28(+1.60%) |
Apr 26, 2023 | 17.49 | 17.59 | 17.16 | 17.52 | 49,400 | -0.04(-0.23%) |
Apr 25, 2023 | 18.06 | 18.25 | 17.54 | 17.56 | 70,624 | -0.76(-4.15%) |
Apr 24, 2023 | 18.42 | 18.88 | 18.06 | 18.32 | 40,382 | -0.16(-0.87%) |
Apr 21, 2023 | 18.40 | 18.58 | 18.15 | 18.48 | 32,364 | -0.02(-0.11%) |
Apr 20, 2023 | 18.74 | 19.18 | 18.21 | 18.50 | 41,171 | -0.42(-2.22%) |
Apr 19, 2023 | 18.17 | 19.24 | 17.92 | 18.92 | 97,801 | +0.67(+3.67%) |
Apr 18, 2023 | 17.77 | 18.32 | 17.59 | 18.25 | 53,338 | +0.63(+3.58%) |
Apr 17, 2023 | 17.08 | 17.63 | 17.08 | 17.62 | 61,191 | +0.58(+3.40%) |
Apr 14, 2023 | 17.90 | 18.12 | 16.87 | 17.04 | 89,974 | -0.84(-4.70%) |
Apr 13, 2023 | 17.64 | 18.32 | 17.64 | 17.88 | 63,918 | +0.38(+2.17%) |
Apr 12, 2023 | 18.38 | 18.41 | 17.36 | 17.50 | 60,696 | -0.65(-3.58%) |
Apr 11, 2023 | 17.29 | 18.21 | 17.29 | 18.15 | 74,613 | +0.86(+4.97%) |
Apr 10, 2023 | 15.99 | 17.47 | 15.99 | 17.29 | 90,463 | +1.14(+7.06%) |
Apr 06, 2023 | 16.99 | 17.04 | 16.06 | 16.15 | 121,836 | -0.76(-4.49%) |
Apr 05, 2023 | 16.65 | 17.17 | 16.22 | 16.91 | 122,638 | +0.07(+0.42%) |
Apr 04, 2023 | 16.57 | 17.01 | 16.33 | 16.84 | 92,723 | +0.29(+1.75%) |
Apr 03, 2023 | 16.21 | 16.66 | 15.84 | 16.55 | 91,272 | +0.32(+1.97%) |
Mar 31, 2023 | 16.20 | 16.55 | 15.89 | 16.23 | 112,889 | +0.21(+1.31%) |
Mar 30, 2023 | 16.42 | 16.91 | 15.90 | 16.02 | 93,866 | -0.20(-1.23%) |
Mar 29, 2023 | 15.52 | 16.24 | 15.23 | 16.22 | 67,537 | +0.87(+5.67%) |
Mar 28, 2023 | 15.35 | 15.64 | 15.15 | 15.35 | 104,184 | -0.11(-0.71%) |
Mar 27, 2023 | 15.34 | 15.53 | 15.08 | 15.46 | 152,261 | +0.35(+2.32%) |
Mar 24, 2023 | 14.69 | 15.17 | 14.52 | 15.11 | 83,991 | +0.22(+1.48%) |
Mar 23, 2023 | 14.64 | 15.31 | 14.54 | 14.89 | 93,957 | +0.34(+2.34%) |
Mar 22, 2023 | 15.45 | 15.45 | 14.54 | 14.55 | 58,933 | -0.94(-6.07%) |
Mar 21, 2023 | 14.83 | 15.54 | 14.83 | 15.49 | 182,390 | +1.35(+9.55%) |
Mar 20, 2023 | 14.81 | 15.09 | 14.09 | 14.14 | 236,897 | -0.73(-4.91%) |
Mar 17, 2023 | 14.59 | 14.94 | 13.87 | 14.87 | 269,601 | +0.19(+1.29%) |
Mar 16, 2023 | 13.80 | 14.71 | 13.80 | 14.68 | 192,516 | +0.63(+4.48%) |
Mar 15, 2023 | 13.62 | 14.20 | 13.52 | 14.05 | 87,452 | -0.23(-1.61%) |
Mar 14, 2023 | 14.78 | 14.78 | 13.70 | 14.28 | 127,208 | +0.11(+0.78%) |
Mar 13, 2023 | 13.25 | 14.86 | 13.19 | 14.17 | 222,468 | +0.89(+6.70%) |
Mar 10, 2023 | 12.80 | 13.46 | 12.35 | 13.28 | 133,995 | +0.25(+1.92%) |
Mar 09, 2023 | 14.14 | 14.14 | 12.65 | 13.03 | 447,143 | -1.22(-8.56%) |
Mar 08, 2023 | 16.44 | 16.44 | 14.01 | 14.25 | 236,134 | -2.26(-13.69%) |
Mar 07, 2023 | 15.79 | 16.82 | 15.79 | 16.51 | 45,205 | +0.63(+3.97%) |
Mar 06, 2023 | 16.88 | 17.00 | 15.66 | 15.88 | 84,173 | -0.72(-4.34%) |
Mar 03, 2023 | 17.15 | 17.91 | 15.25 | 16.60 | 68,461 | -0.13(-0.78%) |
Mar 02, 2023 | 16.10 | 17.24 | 16.10 | 16.73 | 42,575 | +0.14(+0.84%) |
Mar 01, 2023 | 17.24 | 17.27 | 16.14 | 16.59 | 115,805 | -0.62(-3.60%) |
Feb 28, 2023 | 16.17 | 17.30 | 16.17 | 17.21 | 105,293 | +1.01(+6.23%) |
Feb 27, 2023 | 16.49 | 16.79 | 16.14 | 16.20 | 39,069 | -0.13(-0.80%) |
Feb 24, 2023 | 16.14 | 16.55 | 15.87 | 16.33 | 49,722 | -0.15(-0.91%) |
Feb 23, 2023 | 16.75 | 16.92 | 16.33 | 16.48 | 36,408 | -0.11(-0.66%) |
Feb 22, 2023 | 16.55 | 16.70 | 15.99 | 16.59 | 55,199 | +0.03(+0.18%) |
Feb 21, 2023 | 17.13 | 17.23 | 16.25 | 16.56 | 51,482 | -1.04(-5.91%) |
Feb 17, 2023 | 18.87 | 18.87 | 17.50 | 17.60 | 48,123 | -1.20(-6.38%) |
Feb 16, 2023 | 18.38 | 19.51 | 18.38 | 18.80 | 54,881 | -0.06(-0.32%) |
Feb 15, 2023 | 17.43 | 18.88 | 17.43 | 18.86 | 56,967 | +1.28(+7.28%) |
Feb 14, 2023 | 17.42 | 17.70 | 16.80 | 17.58 | 34,849 | +0.03(+0.17%) |
Feb 13, 2023 | 16.90 | 17.59 | 16.56 | 17.55 | 38,616 | +0.69(+4.09%) |
Feb 10, 2023 | 17.28 | 17.49 | 16.81 | 16.86 | 34,557 | -0.50(-2.88%) |
Feb 09, 2023 | 18.33 | 18.43 | 17.28 | 17.36 | 38,478 | -0.74(-4.09%) |
Feb 08, 2023 | 18.48 | 18.56 | 18.03 | 18.10 | 36,762 | -0.57(-3.05%) |
Feb 07, 2023 | 18.18 | 18.69 | 17.64 | 18.67 | 52,813 | +0.36(+1.97%) |
Feb 06, 2023 | 18.58 | 18.68 | 17.82 | 18.31 | 57,295 | -0.53(-2.81%) |
Feb 03, 2023 | 19.37 | 19.68 | 18.70 | 18.84 | 87,443 | -0.87(-4.41%) |
Feb 02, 2023 | 17.98 | 19.71 | 17.98 | 19.71 | 131,394 | +2.04(+11.54%) |
Feb 01, 2023 | 16.75 | 17.96 | 16.47 | 17.67 | 55,172 | +0.89(+5.30%) |
Jan 31, 2023 | 17.22 | 17.41 | 16.64 | 16.78 | 72,763 | -0.12(-0.71%) |
Jan 30, 2023 | 17.00 | 17.49 | 16.76 | 16.90 | 46,312 | -0.19(-1.11%) |
Jan 27, 2023 | 15.93 | 17.23 | 15.93 | 17.09 | 50,670 | +1.09(+6.81%) |
Jan 26, 2023 | 15.95 | 16.36 | 15.52 | 16.00 | 56,856 | +0.25(+1.59%) |
Jan 25, 2023 | 15.66 | 15.96 | 15.25 | 15.75 | 46,589 | -0.05(-0.32%) |
Jan 24, 2023 | 16.76 | 17.05 | 15.76 | 15.80 | 63,432 | -1.07(-6.34%) |
Jan 23, 2023 | 17.06 | 17.32 | 16.65 | 16.87 | 38,486 | -0.15(-0.88%) |
Jan 20, 2023 | 17.44 | 17.44 | 16.89 | 17.02 | 53,144 | -0.07(-0.41%) |
Jan 19, 2023 | 17.39 | 17.60 | 16.78 | 17.09 | 65,205 | -0.51(-2.90%) |
Jan 18, 2023 | 17.30 | 18.11 | 16.89 | 17.60 | 103,891 | +0.45(+2.62%) |
Jan 17, 2023 | 16.42 | 17.15 | 16.30 | 17.15 | 46,398 | +0.74(+4.51%) |
Jan 13, 2023 | 15.98 | 16.65 | 15.81 | 16.41 | 50,168 | +0.02(+0.12%) |
Jan 12, 2023 | 17.44 | 17.44 | 16.36 | 16.39 | 69,557 | -0.95(-5.48%) |
Jan 11, 2023 | 17.02 | 17.85 | 17.02 | 17.34 | 100,566 | +0.42(+2.48%) |
Jan 10, 2023 | 16.20 | 17.18 | 15.94 | 16.92 | 50,479 | +0.58(+3.55%) |
Jan 09, 2023 | 16.38 | 17.24 | 16.14 | 16.34 | 99,782 | +0.19(+1.18%) |
Jan 06, 2023 | 15.31 | 16.23 | 14.83 | 16.15 | 56,809 | +0.97(+6.39%) |
Jan 05, 2023 | 15.26 | 15.40 | 14.71 | 15.18 | 65,258 | -0.23(-1.49%) |
Jan 04, 2023 | 14.62 | 15.68 | 14.55 | 15.41 | 85,614 | +0.87(+5.98%) |
Jan 03, 2023 | 13.66 | 14.64 | 13.66 | 14.54 | 168,720 | +0.94(+6.91%) |
Dec 30, 2022 | 12.39 | 13.65 | 12.39 | 13.60 | 195,829 | +1.09(+8.71%) |
Dec 29, 2022 | 11.63 | 12.55 | 11.55 | 12.51 | 193,171 | +0.96(+8.31%) |
Dec 28, 2022 | 11.68 | 11.85 | 11.30 | 11.55 | 166,495 | -0.13(-1.11%) |
Dec 27, 2022 | 12.06 | 12.29 | 11.44 | 11.68 | 162,299 | -0.41(-3.39%) |
Dec 23, 2022 | 12.19 | 12.28 | 11.98 | 12.09 | 120,188 | -0.33(-2.66%) |
Dec 22, 2022 | 12.08 | 13.16 | 11.77 | 12.42 | 183,364 | +0.25(+2.05%) |
Dec 21, 2022 | 12.24 | 12.30 | 11.90 | 12.17 | 131,201 | -0.04(-0.33%) |
Dec 20, 2022 | 13.05 | 13.05 | 11.87 | 12.21 | 298,424 | -0.85(-6.51%) |
Dec 19, 2022 | 13.51 | 13.64 | 12.90 | 13.06 | 142,345 | -0.62(-4.53%) |
Dec 16, 2022 | 13.58 | 13.99 | 13.55 | 13.68 | 229,369 | -0.13(-0.94%) |
Dec 15, 2022 | 13.99 | 14.31 | 13.70 | 13.81 | 123,363 | -0.43(-3.02%) |
Dec 14, 2022 | 13.92 | 14.55 | 13.87 | 14.24 | 140,482 | +0.04(+0.28%) |
Dec 13, 2022 | 14.72 | 15.38 | 14.00 | 14.20 | 87,637 | -0.15(-1.05%) |
Dec 12, 2022 | 13.84 | 14.55 | 13.67 | 14.35 | 102,776 | +0.25(+1.77%) |
Dec 09, 2022 | 14.01 | 14.50 | 13.94 | 14.10 | 96,836 | -0.20(-1.40%) |
Dec 08, 2022 | 14.30 | 14.55 | 14.14 | 14.30 | 75,910 | +0.02(+0.14%) |
Dec 07, 2022 | 14.15 | 14.58 | 13.90 | 14.28 | 111,615 | +0.07(+0.49%) |
Dec 06, 2022 | 13.67 | 14.26 | 13.51 | 14.21 | 96,776 | +0.34(+2.45%) |
Dec 05, 2022 | 14.39 | 14.39 | 13.67 | 13.87 | 60,131 | -0.57(-3.95%) |
Dec 02, 2022 | 13.90 | 14.68 | 13.90 | 14.44 | 58,174 | +0.12(+0.84%) |
Dec 01, 2022 | 15.14 | 15.23 | 14.18 | 14.32 | 103,505 | -0.61(-4.09%) |
Nov 30, 2022 | 14.60 | 15.18 | 14.35 | 14.93 | 107,276 | +0.20(+1.36%) |
Nov 29, 2022 | 14.98 | 15.56 | 14.69 | 14.73 | 79,774 | -0.40(-2.64%) |
Nov 28, 2022 | 14.75 | 15.57 | 14.75 | 15.13 | 121,524 | +0.32(+2.16%) |
Nov 25, 2022 | 13.97 | 14.94 | 13.80 | 14.81 | 147,437 | +1.03(+7.47%) |
Nov 23, 2022 | 13.60 | 13.96 | 13.34 | 13.78 | 116,277 | +0.27(+2.00%) |
Nov 22, 2022 | 13.12 | 13.57 | 12.77 | 13.51 | 118,168 | +0.34(+2.58%) |
Nov 21, 2022 | 13.17 | 13.37 | 12.85 | 13.17 | 132,839 | -0.29(-2.15%) |
Nov 18, 2022 | 14.14 | 14.27 | 13.32 | 13.46 | 128,461 | -0.39(-2.82%) |
Nov 17, 2022 | 13.87 | 14.16 | 13.42 | 13.85 | 119,192 | +0.14(+1.02%) |
Nov 16, 2022 | 14.05 | 14.26 | 13.63 | 13.71 | 136,971 | -0.70(-4.86%) |
Nov 15, 2022 | 14.68 | 15.00 | 14.25 | 14.41 | 141,485 | -0.17(-1.17%) |
Nov 14, 2022 | 16.01 | 16.01 | 14.57 | 14.58 | 152,206 | -1.63(-10.06%) |
Nov 11, 2022 | 14.96 | 17.24 | 14.96 | 16.21 | 126,900 | -0.56(-3.34%) |
Nov 10, 2022 | 16.43 | 17.30 | 16.43 | 16.77 | 155,611 | +1.20(+7.71%) |
Nov 09, 2022 | 17.06 | 17.06 | 15.48 | 15.57 | 65,623 | -1.71(-9.90%) |
Nov 08, 2022 | 17.51 | 17.68 | 16.95 | 17.28 | 54,605 | -0.11(-0.63%) |
Nov 07, 2022 | 17.87 | 18.10 | 17.38 | 17.39 | 68,032 | -0.23(-1.31%) |
Nov 04, 2022 | 17.39 | 17.70 | 16.74 | 17.62 | 78,362 | +0.25(+1.44%) |
Nov 03, 2022 | 17.92 | 18.27 | 17.35 | 17.37 | 77,623 | -0.88(-4.82%) |
Nov 02, 2022 | 17.94 | 18.25 | 233,688 | +0.26(+1.45%) | ||
Nov 01, 2022 | 17.56 | 18.01 | 17.35 | 17.99 | 111,604 | +0.71(+4.11%) |
Oct 31, 2022 | 15.94 | 17.42 | 15.74 | 17.28 | 175,009 | +1.23(+7.66%) |
Oct 28, 2022 | 15.50 | 16.12 | 15.26 | 16.05 | 109,346 | +0.36(+2.29%) |
Oct 27, 2022 | 15.82 | 16.03 | 15.36 | 15.69 | 85,956 | +0.01(+0.06%) |
Oct 26, 2022 | 14.93 | 15.86 | 14.93 | 15.68 | 111,812 | +0.75(+5.02%) |
Oct 25, 2022 | 13.69 | 15.18 | 13.69 | 14.93 | 138,641 | +1.09(+7.88%) |
Oct 24, 2022 | 14.38 | 14.38 | 13.42 | 13.84 | 138,865 | -0.64(-4.42%) |
Oct 21, 2022 | 14.07 | 14.81 | 13.80 | 14.48 | 106,688 | +0.54(+3.87%) |
Oct 20, 2022 | 13.97 | 14.63 | 13.54 | 13.94 | 152,523 | -0.16(-1.13%) |
Oct 19, 2022 | 16.06 | 16.06 | 13.84 | 14.10 | 238,315 | -1.87(-11.71%) |
Oct 18, 2022 | 16.85 | 17.37 | 15.75 | 15.97 | 195,086 | -0.43(-2.62%) |
Oct 17, 2022 | 17.17 | 17.55 | 16.15 | 16.40 | 115,472 | -0.37(-2.21%) |
Oct 14, 2022 | 17.84 | 18.20 | 16.74 | 16.77 | 90,588 | -1.20(-6.68%) |
Oct 13, 2022 | 17.14 | 18.12 | 16.77 | 17.97 | 149,799 | +0.40(+2.28%) |
Oct 12, 2022 | 17.59 | 17.77 | 16.98 | 17.57 | 103,640 | -0.26(-1.46%) |
Oct 11, 2022 | 17.94 | 18.32 | 17.08 | 17.83 | 170,469 | -0.26(-1.44%) |
Oct 10, 2022 | 16.30 | 18.30 | 16.20 | 18.09 | 240,871 | +1.75(+10.71%) |
Oct 07, 2022 | 15.77 | 16.41 | 15.27 | 16.34 | 209,998 | +0.32(+2.00%) |
Oct 06, 2022 | 16.38 | 16.66 | 15.75 | 16.02 | 196,884 | -0.44(-2.67%) |
Oct 05, 2022 | 17.52 | 17.89 | 16.21 | 16.46 | 180,080 | -1.61(-8.91%) |
Oct 04, 2022 | 16.57 | 18.08 | 16.09 | 18.07 | 226,395 | +1.91(+11.82%) |
Oct 03, 2022 | 18.72 | 18.72 | 16.07 | 16.16 | 391,316 | -2.37(-12.79%) |
Sep 30, 2022 | 18.57 | 20.29 | 18.25 | 18.53 | 507,873 | +0.02(+0.11%) |
Sep 29, 2022 | 21.00 | 21.50 | 18.40 | 18.51 | 424,449 | -3.22(-14.81%) |
Sep 28, 2022 | 20.60 | 22.12 | 20.40 | 21.73 | 95,478 | +1.11(+5.40%) |
Sep 27, 2022 | 20.82 | 21.75 | 20.25 | 20.61 | 31,595 | -0.08(-0.36%) |
Sep 26, 2022 | 18.77 | 21.24 | 18.77 | 20.69 | 67,306 | +1.03(+5.21%) |
Sep 23, 2022 | 20.18 | 20.25 | 19.25 | 19.66 | 103,312 | -0.34(-1.68%) |
Sep 22, 2022 | 21.00 | 21.11 | 18.82 | 20.00 | 171,246 | -0.81(-3.90%) |
Sep 21, 2022 | 21.50 | 22.70 | 20.75 | 20.81 | 187,986 | -0.18(-0.88%) |
Sep 20, 2022 | 20.75 | 21.50 | 20.75 | 21.00 | 104,801 | -1.13(-5.10%) |
Sep 19, 2022 | 21.61 | 22.50 | 20.75 | 22.12 | 83,553 | +0.12(+0.57%) |
Sep 16, 2022 | 21.75 | 22.69 | 21.00 | 22.00 | 808,625 | -0.33(-1.49%) |
Sep 15, 2022 | 23.25 | 24.32 | 21.94 | 22.33 | 154,362 | -0.92(-3.95%) |
Sep 14, 2022 | 24.00 | 24.50 | 22.04 | 23.25 | 237,471 | -0.78(-3.24%) |
Sep 13, 2022 | 24.98 | 25.25 | 23.50 | 24.03 | 152,625 | -1.72(-6.69%) |
Sep 12, 2022 | 25.75 | 26.50 | 25.75 | 25.75 | 89,029 | -0.25(-0.96%) |
Sep 09, 2022 | 25.75 | 26.50 | 25.50 | 26.00 | 62,737 | +0.50(+1.96%) |
Sep 08, 2022 | 25.25 | 25.88 | 25.00 | 25.50 | 69,851 | -0.25(-0.97%) |
Sep 07, 2022 | 22.91 | 25.75 | 22.52 | 25.75 | 95,526 | +2.34(+10.01%) |
Sep 06, 2022 | 22.75 | 24.00 | 21.58 | 23.41 | 154,745 | +0.97(+4.32%) |
Sep 02, 2022 | 23.79 | 24.91 | 22.25 | 22.44 | 152,232 | -1.67(-6.94%) |
Sep 01, 2022 | 23.50 | 24.91 | 23.00 | 24.11 | 229,726 | -0.14(-0.58%) |
Aug 31, 2022 | 25.50 | 26.25 | 23.00 | 24.25 | 208,427 | -1.50(-5.83%) |
Aug 30, 2022 | 26.25 | 26.25 | 24.76 | 25.75 | 99,033 | -0.50(-1.90%) |
Aug 29, 2022 | 25.25 | 26.25 | 24.05 | 26.25 | 137,926 | +0.75(+2.94%) |
Aug 26, 2022 | 24.75 | 27.25 | 24.28 | 25.50 | 119,303 | +0.72(+2.90%) |
Aug 25, 2022 | 22.75 | 25.00 | 22.75 | 24.78 | 148,058 | +2.68(+12.11%) |
Aug 24, 2022 | 21.91 | 22.27 | 20.77 | 22.11 | 147,428 | -0.08(-0.35%) |
Aug 23, 2022 | 21.02 | 22.30 | 21.00 | 22.18 | 62,133 | +1.09(+5.14%) |
Aug 22, 2022 | 22.50 | 22.96 | 20.77 | 21.10 | 92,861 | -1.52(-6.71%) |
Aug 19, 2022 | 24.50 | 24.72 | 22.13 | 22.61 | 141,144 | -1.71(-7.01%) |
Aug 18, 2022 | 23.25 | 25.75 | 23.11 | 24.32 | 173,404 | +1.31(+5.69%) |
Aug 17, 2022 | 23.36 | 23.76 | 22.52 | 23.01 | 56,287 | -0.70(-2.95%) |
Aug 16, 2022 | 24.35 | 24.60 | 23.50 | 23.71 | 51,821 | -1.04(-4.19%) |
Aug 15, 2022 | 24.64 | 25.00 | 23.47 | 24.75 | 93,559 | -0.20(-0.81%) |
Aug 12, 2022 | 23.75 | 25.00 | 22.55 | 24.95 | 204,897 | +1.11(+4.68%) |
Aug 11, 2022 | 22.98 | 24.08 | 22.76 | 23.84 | 131,526 | +1.33(+5.90%) |
Aug 10, 2022 | 21.75 | 24.25 | 21.41 | 22.51 | 192,251 | +1.36(+6.44%) |
Aug 09, 2022 | 21.16 | 22.00 | 20.46 | 21.14 | 122,867 | +0.08(+0.38%) |
Aug 08, 2022 | 22.00 | 22.00 | 20.73 | 21.07 | 129,442 | -0.18(-0.87%) |
Aug 05, 2022 | 21.00 | 22.00 | 20.25 | 21.25 | 132,241 | +0.38(+1.80%) |
Aug 04, 2022 | 20.75 | 21.93 | 20.75 | 20.88 | 101,791 | +0.12(+0.60%) |
Aug 03, 2022 | 21.25 | 21.13 | 20.00 | 20.75 | 443,243 | -0.44(-2.06%) |
Aug 02, 2022 | 21.61 | 22.36 | 20.75 | 21.19 | 154,860 | -0.24(-1.12%) |
Aug 01, 2022 | 21.25 | 22.45 | 20.73 | 21.43 | 70,268 | +0.08(+0.36%) |
Jul 29, 2022 | 21.31 | 22.50 | 20.43 | 21.35 | 42,335 | -0.71(-3.22%) |
Jul 28, 2022 | 20.94 | 22.60 | 20.25 | 22.06 | 98,017 | +0.91(+4.29%) |
Jul 27, 2022 | 19.41 | 21.25 | 19.25 | 21.15 | 159,727 | +2.14(+11.23%) |
Jul 26, 2022 | 19.65 | 20.75 | 19.00 | 19.02 | 101,537 | -1.13(-5.62%) |
Jul 25, 2022 | 19.25 | 20.50 | 19.08 | 20.15 | 179,625 | +0.75(+3.88%) |
Jul 22, 2022 | 21.00 | 21.00 | 18.88 | 19.40 | 146,251 | -1.20(-5.84%) |
Jul 21, 2022 | 19.75 | 21.12 | 19.50 | 20.60 | 173,885 | +0.61(+3.04%) |
Jul 20, 2022 | 20.01 | 20.70 | 19.33 | 19.99 | 153,606 | -0.76(-3.67%) |
Jul 19, 2022 | 21.25 | 22.50 | 20.64 | 20.75 | 52,396 | -0.01(-0.04%) |
Jul 18, 2022 | 21.09 | 21.75 | 20.50 | 20.76 | 41,925 | +0.11(+0.53%) |
Jul 15, 2022 | 21.21 | 21.21 | 19.50 | 20.65 | 113,511 | +0.93(+4.72%) |
Jul 14, 2022 | 19.75 | 20.25 | 19.25 | 19.72 | 63,909 | -0.59(-2.88%) |
Jul 13, 2022 | 20.15 | 20.99 | 19.75 | 20.31 | 104,061 | -0.21(-1.01%) |
Jul 12, 2022 | 21.91 | 21.91 | 20.50 | 20.52 | 74,602 | -0.73(-3.44%) |
Jul 11, 2022 | 23.11 | 23.37 | 21.25 | 21.25 | 55,479 | -2.20(-9.38%) |
Jul 08, 2022 | 22.50 | 24.00 | 21.84 | 23.45 | 120,814 | +0.02(+0.07%) |
Jul 07, 2022 | 21.18 | 24.00 | 21.17 | 23.43 | 156,832 | +2.42(+11.55%) |
Jul 06, 2022 | 21.39 | 22.21 | 20.38 | 21.00 | 60,289 | -0.66(-3.04%) |
Jul 05, 2022 | 20.50 | 21.75 | 19.58 | 21.66 | 81,552 | +1.29(+6.31%) |
Jul 01, 2022 | 21.80 | 22.27 | 20.04 | 20.38 | 94,927 | -1.59(-7.24%) |
Jun 30, 2022 | 19.00 | 22.13 | 18.93 | 21.96 | 248,746 | +3.02(+15.94%) |
Jun 29, 2022 | 19.82 | 20.22 | 18.19 | 18.95 | 139,775 | -1.32(-6.50%) |
Jun 28, 2022 | 21.25 | 21.95 | 19.50 | 20.26 | 165,603 | -0.71(-3.37%) |
Jun 27, 2022 | 22.50 | 23.30 | 20.55 | 20.97 | 168,263 | -1.98(-8.61%) |
Jun 24, 2022 | 23.00 | 25.00 | 21.96 | 22.95 | 1,175,533 | +0.44(+1.96%) |
Jun 23, 2022 | 23.00 | 24.00 | 22.32 | 22.50 | 124,689 | -0.49(-2.14%) |
Jun 22, 2022 | 22.89 | 24.00 | 22.75 | 23.00 | 89,063 | +0.24(+1.08%) |
Jun 21, 2022 | 23.92 | 24.75 | 22.75 | 22.75 | 81,321 | -0.92(-3.89%) |
Jun 17, 2022 | 22.75 | 24.28 | 22.52 | 23.67 | 92,260 | +1.17(+5.21%) |
Jun 16, 2022 | 23.43 | 23.51 | 21.92 | 22.50 | 65,311 | -1.00(-4.25%) |
Jun 15, 2022 | 23.00 | 24.00 | 22.67 | 23.50 | 101,394 | +0.73(+3.22%) |
Jun 14, 2022 | 23.80 | 24.50 | 22.75 | 22.77 | 65,374 | -0.78(-3.31%) |
Jun 13, 2022 | 25.50 | 25.75 | 22.77 | 23.55 | 230,839 | -2.70(-10.30%) |
Jun 10, 2022 | 27.75 | 28.75 | 25.88 | 26.25 | 125,255 | -2.50(-8.70%) |
Jun 09, 2022 | 30.50 | 31.00 | 28.75 | 28.75 | 86,632 | -2.25(-7.26%) |
Jun 08, 2022 | 32.00 | 32.50 | 30.75 | 31.00 | 62,939 | -1.50(-4.62%) |
Jun 07, 2022 | 33.00 | 34.00 | 30.50 | 32.50 | 173,401 | -1.50(-4.41%) |
Jun 06, 2022 | 36.25 | 36.25 | 33.75 | 34.00 | 115,793 | -0.75(-2.16%) |
Jun 03, 2022 | 34.50 | 35.50 | 33.75 | 34.75 | 52,029 | -0.75(-2.11%) |
Jun 02, 2022 | 35.00 | 36.50 | 33.00 | 35.50 | 117,758 | +0.50(+1.43%) |