Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.78 | 26.01 | 25.62 | 25.92 | 11,272 | -0.71(-2.67%) |
May 30, 2023 | 27.64 | 27.64 | 26.63 | 26.63 | 8,755 | -1.40(-5.00%) |
May 26, 2023 | 27.63 | 28.03 | 27.63 | 28.03 | 13,187 | +1.69(+6.40%) |
May 25, 2023 | 25.96 | 26.34 | 25.79 | 26.34 | 6,214 | +0.34(+1.29%) |
May 24, 2023 | 25.59 | 26.00 | 25.59 | 26.00 | 15,092 | +1.13(+4.56%) |
May 23, 2023 | 25.57 | 25.95 | 24.87 | 24.87 | 20,241 | -1.08(-4.16%) |
May 22, 2023 | 27.33 | 27.66 | 25.92 | 25.95 | 13,925 | -1.78(-6.42%) |
May 19, 2023 | 28.14 | 28.14 | 27.73 | 27.73 | 3,438 | -1.77(-5.99%) |
May 18, 2023 | 29.38 | 29.50 | 29.10 | 29.50 | 5,725 | -0.31(-1.04%) |
May 17, 2023 | 30.16 | 30.21 | 29.75 | 29.81 | 24,438 | -0.57(-1.86%) |
May 16, 2023 | 30.73 | 30.78 | 30.38 | 30.38 | 19,706 | -0.44(-1.43%) |
May 15, 2023 | 29.65 | 30.82 | 29.65 | 30.82 | 3,214 | +1.30(+4.40%) |
May 12, 2023 | 29.15 | 29.52 | 29.13 | 29.52 | 1,803 | -0.16(-0.53%) |
May 11, 2023 | 30.02 | 30.05 | 29.06 | 29.67 | 7,207 | -0.94(-3.08%) |
May 10, 2023 | 30.04 | 30.65 | 30.04 | 30.62 | 3,804 | +1.42(+4.85%) |
May 09, 2023 | 28.46 | 29.20 | 28.46 | 29.20 | 2,256 | +0.76(+2.66%) |
May 08, 2023 | 28.37 | 28.44 | 28.37 | 28.44 | 6,575 | +0.08(+0.30%) |
May 05, 2023 | 28.10 | 28.37 | 28.10 | 28.36 | 2,404 | +0.90(+3.30%) |
May 04, 2023 | 28.30 | 28.30 | 27.45 | 27.45 | 2,969 | -0.29(-1.03%) |
May 03, 2023 | 28.09 | 28.27 | 27.69 | 27.74 | 5,613 | -0.02(-0.06%) |
May 02, 2023 | 28.17 | 28.17 | 27.49 | 27.75 | 3,514 | -0.35(-1.26%) |
May 01, 2023 | 28.20 | 28.20 | 27.97 | 28.11 | 3,438 | +0.19(+0.68%) |
Apr 28, 2023 | 27.09 | 27.92 | 27.09 | 27.92 | 12,840 | +1.37(+5.17%) |
Apr 27, 2023 | 26.46 | 26.55 | 26.46 | 26.55 | 3,137 | +1.08(+4.23%) |
Apr 26, 2023 | 25.72 | 26.32 | 25.47 | 25.47 | 4,645 | -0.79(-3.02%) |
Apr 25, 2023 | 26.71 | 26.84 | 26.26 | 26.26 | 3,356 | -1.16(-4.24%) |
Apr 24, 2023 | 26.82 | 27.42 | 26.82 | 27.42 | 22,936 | +0.61(+2.29%) |
Apr 21, 2023 | 26.38 | 26.81 | 26.38 | 26.81 | 5,801 | +0.00(+0.02%) |
Apr 20, 2023 | 26.60 | 27.14 | 26.60 | 26.81 | 4,477 | +0.34(+1.28%) |
Apr 19, 2023 | 26.39 | 26.84 | 26.39 | 26.47 | 7,762 | -0.12(-0.45%) |
Apr 18, 2023 | 26.59 | 26.59 | 26.59 | 26.59 | 3,463 | -0.75(-2.75%) |
Apr 17, 2023 | 26.79 | 27.34 | 26.64 | 27.34 | 8,608 | +0.52(+1.95%) |
Apr 14, 2023 | 26.55 | 26.85 | 26.38 | 26.82 | 9,438 | -0.65(-2.35%) |
Apr 13, 2023 | 27.34 | 27.51 | 27.34 | 27.46 | 9,254 | +0.98(+3.69%) |
Apr 12, 2023 | 26.70 | 27.09 | 26.25 | 26.49 | 21,993 | +0.24(+0.90%) |
Apr 11, 2023 | 26.50 | 26.65 | 26.25 | 26.25 | 36,337 | +0.36(+1.39%) |
Apr 10, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 2,995 | +0.71(+2.82%) |
Apr 06, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 5,383 | +0.53(+2.15%) |
Apr 05, 2023 | 25.16 | 25.16 | 24.65 | 24.65 | 4,237 | -1.78(-6.73%) |
Apr 04, 2023 | 26.26 | 26.43 | 26.22 | 26.43 | 2,857 | +0.24(+0.92%) |
Apr 03, 2023 | 25.66 | 26.19 | 25.66 | 26.19 | 4,100 | -0.34(-1.29%) |
Mar 31, 2023 | 27.11 | 27.11 | 26.42 | 26.53 | 8,251 | -0.06(-0.21%) |
Mar 30, 2023 | 26.47 | 26.96 | 26.37 | 26.59 | 13,243 | +0.26(+0.99%) |
Mar 29, 2023 | 25.94 | 26.33 | 25.94 | 26.33 | 5,546 | +1.32(+5.30%) |
Mar 28, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 4,360 | +1.02(+4.26%) |
Mar 27, 2023 | 23.85 | 24.05 | 23.75 | 23.98 | 13,003 | +0.64(+2.73%) |
Mar 24, 2023 | 22.50 | 23.49 | 22.50 | 23.34 | 5,057 | +0.43(+1.86%) |
Mar 23, 2023 | 23.51 | 23.51 | 22.66 | 22.92 | 9,749 | +0.36(+1.59%) |
Mar 22, 2023 | 22.73 | 23.34 | 22.56 | 22.56 | 9,127 | +0.07(+0.33%) |
Mar 21, 2023 | 22.11 | 22.48 | 22.06 | 22.48 | 9,341 | +1.22(+5.72%) |
Mar 20, 2023 | 20.43 | 21.40 | 20.43 | 21.27 | 7,290 | +0.62(+3.02%) |
Mar 17, 2023 | 20.63 | 20.64 | 20.63 | 20.64 | 8,200 | -1.60(-7.18%) |
Mar 16, 2023 | 20.64 | 22.24 | 20.64 | 22.24 | 8,507 | +1.32(+6.31%) |
Mar 15, 2023 | 21.53 | 21.53 | 20.83 | 20.92 | 17,972 | -2.17(-9.42%) |
Mar 14, 2023 | 22.69 | 23.36 | 22.69 | 23.09 | 7,213 | +1.16(+5.29%) |
Mar 13, 2023 | 22.06 | 22.41 | 21.84 | 21.94 | 31,611 | -1.93(-8.08%) |
Mar 10, 2023 | 24.88 | 24.88 | 23.64 | 23.86 | 33,427 | -1.76(-6.85%) |
Mar 09, 2023 | 27.07 | 27.07 | 25.62 | 25.62 | 9,014 | -1.35(-5.00%) |
Mar 08, 2023 | 26.63 | 26.99 | 26.63 | 26.97 | 16,232 | +1.17(+4.52%) |
Mar 07, 2023 | 28.01 | 28.01 | 25.78 | 25.80 | 40,446 | -1.92(-6.93%) |
Mar 06, 2023 | 28.51 | 28.51 | 27.72 | 27.72 | 9,490 | -0.51(-1.82%) |
Mar 03, 2023 | 27.32 | 28.35 | 27.32 | 28.24 | 26,700 | +1.98(+7.54%) |
Mar 02, 2023 | 26.21 | 26.66 | 26.16 | 26.26 | 14,120 | -0.39(-1.46%) |
Mar 01, 2023 | 25.51 | 26.66 | 25.51 | 26.65 | 22,213 | +1.88(+7.61%) |
Feb 28, 2023 | 24.56 | 25.07 | 24.43 | 24.76 | 10,902 | -0.03(-0.12%) |
Feb 27, 2023 | 25.00 | 25.00 | 24.79 | 24.79 | 25,011 | +0.49(+2.01%) |
Feb 24, 2023 | 24.14 | 24.53 | 24.02 | 24.30 | 6,589 | -0.74(-2.95%) |
Feb 23, 2023 | 25.18 | 25.18 | 25.04 | 25.04 | 2,496 | -0.05(-0.18%) |
Feb 22, 2023 | 25.12 | 25.12 | 25.07 | 25.09 | 12,503 | +0.38(+1.54%) |
Feb 21, 2023 | 26.26 | 26.68 | 24.44 | 24.71 | 14,948 | -1.44(-5.51%) |
Feb 17, 2023 | 25.18 | 26.15 | 25.18 | 26.15 | 16,048 | +0.34(+1.31%) |
Feb 16, 2023 | 24.62 | 26.06 | 24.62 | 25.81 | 8,425 | +1.09(+4.41%) |
Feb 15, 2023 | 23.76 | 24.72 | 23.59 | 24.72 | 9,500 | +0.36(+1.50%) |
Feb 14, 2023 | 24.28 | 25.03 | 24.28 | 24.35 | 10,625 | +0.05(+0.22%) |
Feb 13, 2023 | 23.96 | 24.43 | 23.96 | 24.30 | 6,492 | +1.05(+4.53%) |
Feb 10, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 1,713 | +0.17(+0.73%) |
Feb 09, 2023 | 23.17 | 23.17 | 23.05 | 23.08 | 5,688 | +0.25(+1.12%) |
Feb 08, 2023 | 22.74 | 22.83 | 22.35 | 22.82 | 7,418 | -0.56(-2.40%) |
Feb 07, 2023 | 23.22 | 23.51 | 23.22 | 23.39 | 4,256 | -0.23(-0.99%) |
Feb 06, 2023 | 23.50 | 23.62 | 23.14 | 23.62 | 9,720 | -0.62(-2.57%) |
Feb 03, 2023 | 23.87 | 24.24 | 23.87 | 24.24 | 11,787 | -0.85(-3.40%) |
Feb 02, 2023 | 27.37 | 27.37 | 24.91 | 25.10 | 33,243 | -1.79(-6.65%) |
Feb 01, 2023 | 25.98 | 26.89 | 25.39 | 26.89 | 24,070 | +1.62(+6.43%) |
Jan 31, 2023 | 25.22 | 25.26 | 25.01 | 25.26 | 28,045 | -0.04(-0.15%) |
Jan 30, 2023 | 25.58 | 25.58 | 25.29 | 25.30 | 9,091 | -0.45(-1.73%) |
Jan 27, 2023 | 26.26 | 26.26 | 25.72 | 25.75 | 24,945 | -0.54(-2.06%) |
Jan 26, 2023 | 25.88 | 26.37 | 25.61 | 26.29 | 13,935 | +0.41(+1.58%) |
Jan 25, 2023 | 25.48 | 25.88 | 25.21 | 25.88 | 55,129 | +0.11(+0.42%) |
Jan 24, 2023 | 25.28 | 26.00 | 25.28 | 25.77 | 25,196 | +0.51(+2.04%) |
Jan 23, 2023 | 24.81 | 25.75 | 24.81 | 25.26 | 25,400 | +0.93(+3.81%) |
Jan 20, 2023 | 24.08 | 24.59 | 24.08 | 24.33 | 35,924 | +1.03(+4.44%) |
Jan 19, 2023 | 23.00 | 23.36 | 22.94 | 23.30 | 9,904 | -0.07(-0.29%) |
Jan 18, 2023 | 24.79 | 24.79 | 23.36 | 23.36 | 51,609 | -0.65(-2.70%) |
Jan 17, 2023 | 24.40 | 24.40 | 23.88 | 24.01 | 25,416 | -0.25(-1.01%) |
Jan 13, 2023 | 23.57 | 24.48 | 23.57 | 24.26 | 26,193 | +0.40(+1.66%) |
Jan 12, 2023 | 23.07 | 24.16 | 23.05 | 23.86 | 37,745 | +1.09(+4.78%) |
Jan 11, 2023 | 21.50 | 23.20 | 21.50 | 22.77 | 19,563 | +1.20(+5.56%) |
Jan 10, 2023 | 21.66 | 21.69 | 21.57 | 21.57 | 10,063 | +0.39(+1.85%) |
Jan 09, 2023 | 20.82 | 21.41 | 20.82 | 21.18 | 23,651 | +0.53(+2.57%) |
Jan 06, 2023 | 19.76 | 20.98 | 19.50 | 20.65 | 15,445 | +1.65(+8.68%) |
Jan 05, 2023 | 18.77 | 19.00 | 18.77 | 19.00 | 5,648 | +0.71(+3.86%) |
Jan 04, 2023 | 17.79 | 18.33 | 17.58 | 18.30 | 9,403 | +1.25(+7.32%) |
Jan 03, 2023 | 16.93 | 17.05 | 16.93 | 17.05 | 4,415 | +0.83(+5.10%) |
Dec 30, 2022 | 17.25 | 17.25 | 16.22 | 16.22 | 7,494 | -1.11(-6.40%) |
Dec 29, 2022 | 17.96 | 17.96 | 17.33 | 17.33 | 3,253 | -0.18(-1.02%) |
Dec 28, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 2,363 | -0.81(-4.41%) |
Dec 27, 2022 | 18.68 | 18.68 | 18.24 | 18.31 | 17,941 | -0.55(-2.92%) |
Dec 23, 2022 | 18.09 | 18.86 | 18.09 | 18.86 | 15,751 | +1.17(+6.63%) |
Dec 22, 2022 | 17.78 | 17.78 | 17.20 | 17.69 | 15,010 | -0.07(-0.40%) |
Dec 21, 2022 | 17.73 | 17.85 | 17.73 | 17.76 | 4,890 | +0.54(+3.13%) |
Dec 20, 2022 | 17.22 | 17.22 | 17.22 | 17.22 | 1,493 | +0.24(+1.41%) |
Dec 19, 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 701 | +0.44(+2.67%) |
Dec 16, 2022 | 16.64 | 16.64 | 16.35 | 16.54 | 5,495 | +0.03(+0.17%) |
Dec 15, 2022 | 17.09 | 17.09 | 16.51 | 16.51 | 10,630 | -1.05(-5.98%) |
Dec 14, 2022 | 17.10 | 17.56 | 17.10 | 17.56 | 2,673 | -0.46(-2.57%) |
Dec 13, 2022 | 18.64 | 19.08 | 18.03 | 18.03 | 28,861 | +0.05(+0.30%) |
Dec 12, 2022 | 17.44 | 17.97 | 17.34 | 17.97 | 3,168 | +0.47(+2.70%) |
Dec 09, 2022 | 18.50 | 18.50 | 17.50 | 17.50 | 7,291 | -1.14(-6.14%) |
Dec 08, 2022 | 18.66 | 18.66 | 18.56 | 18.64 | 4,706 | +0.46(+2.56%) |
Dec 07, 2022 | 18.20 | 18.20 | 18.18 | 18.18 | 3,921 | +0.02(+0.09%) |
Dec 06, 2022 | 17.89 | 18.16 | 17.83 | 18.16 | 10,387 | +0.43(+2.42%) |
Dec 05, 2022 | 18.62 | 18.62 | 17.73 | 17.73 | 11,419 | -1.65(-8.52%) |
Dec 02, 2022 | 20.05 | 20.05 | 19.32 | 19.38 | 6,775 | -1.04(-5.07%) |
Dec 01, 2022 | 20.74 | 20.74 | 20.26 | 20.42 | 19,665 | +0.20(+0.98%) |
Nov 30, 2022 | 18.82 | 20.22 | 18.44 | 20.22 | 9,758 | +1.26(+6.64%) |
Nov 29, 2022 | 19.96 | 19.96 | 18.96 | 18.96 | 17,601 | -0.73(-3.72%) |
Nov 28, 2022 | 20.65 | 20.82 | 19.69 | 19.69 | 9,205 | -0.78(-3.79%) |
Nov 25, 2022 | 20.95 | 20.95 | 20.15 | 20.47 | 11,177 | -0.16(-0.78%) |
Nov 23, 2022 | 20.69 | 20.83 | 20.44 | 20.63 | 11,889 | +0.60(+2.99%) |
Nov 22, 2022 | 19.33 | 20.36 | 19.33 | 20.03 | 22,927 | +0.72(+3.74%) |
Nov 21, 2022 | 19.45 | 19.48 | 19.31 | 19.31 | 5,552 | -0.34(-1.75%) |
Nov 18, 2022 | 19.48 | 19.77 | 19.48 | 19.65 | 6,584 | +0.05(+0.26%) |
Nov 17, 2022 | 19.35 | 19.60 | 19.35 | 19.60 | 11,971 | -0.39(-1.97%) |
Nov 16, 2022 | 20.10 | 20.23 | 20.00 | 20.00 | 8,514 | -0.00(-0.01%) |
Nov 15, 2022 | 20.52 | 20.87 | 19.85 | 20.00 | 18,009 | -0.03(-0.16%) |
Nov 14, 2022 | 19.63 | 20.23 | 19.63 | 20.03 | 4,406 | +0.02(+0.10%) |
Nov 11, 2022 | 19.47 | 20.10 | 18.64 | 20.01 | 18,453 | +0.60(+3.10%) |
Nov 10, 2022 | 19.44 | 19.70 | 19.26 | 19.41 | 22,441 | +1.24(+6.84%) |
Nov 09, 2022 | 18.74 | 18.98 | 18.16 | 18.16 | 8,235 | -0.47(-2.53%) |
Nov 08, 2022 | 18.77 | 19.14 | 18.64 | 18.64 | 6,868 | -0.18(-0.96%) |
Nov 07, 2022 | 19.38 | 19.38 | 18.82 | 18.82 | 14,722 | -0.32(-1.68%) |
Nov 04, 2022 | 18.39 | 19.14 | 18.39 | 19.14 | 13,922 | +1.53(+8.68%) |
Nov 03, 2022 | 17.16 | 17.92 | 17.16 | 17.61 | 9,515 | +0.54(+3.18%) |
Nov 02, 2022 | 18.31 | 17.07 | 17.07 | 6,641 | -0.95(-5.28%) | |
Nov 01, 2022 | 17.55 | 18.02 | 17.20 | 18.02 | 22,106 | +1.07(+6.34%) |
Oct 31, 2022 | 15.68 | 16.95 | 15.68 | 16.95 | 6,961 | +0.81(+5.03%) |
Oct 28, 2022 | 16.04 | 16.13 | 15.67 | 16.13 | 17,993 | +0.44(+2.80%) |
Oct 27, 2022 | 15.70 | 15.70 | 15.69 | 15.69 | 2,518 | -0.12(-0.74%) |
Oct 26, 2022 | 15.69 | 15.94 | 15.60 | 15.81 | 21,523 | +0.36(+2.30%) |
Oct 25, 2022 | 14.87 | 15.46 | 14.87 | 15.46 | 3,323 | +0.93(+6.41%) |
Oct 24, 2022 | 14.40 | 14.55 | 14.40 | 14.52 | 7,492 | +0.50(+3.58%) |
Oct 21, 2022 | 14.01 | 14.02 | 14.01 | 14.02 | 3,808 | +0.96(+7.32%) |
Oct 20, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 521 | +0.16(+1.21%) |
Oct 19, 2022 | 12.91 | 12.91 | 12.91 | 12.91 | 583 | -0.16(-1.25%) |
Oct 18, 2022 | 13.35 | 13.47 | 13.07 | 13.07 | 4,778 | +0.02(+0.18%) |
Oct 17, 2022 | 12.91 | 13.05 | 12.91 | 13.05 | 815 | +0.85(+7.00%) |
Oct 14, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 1,119 | -0.51(-4.05%) |
Oct 13, 2022 | 12.79 | 12.79 | 12.71 | 12.71 | 4,319 | +0.13(+1.04%) |
Oct 12, 2022 | 12.79 | 12.79 | 12.58 | 12.58 | 41,086 | +0.06(+0.49%) |
Oct 11, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 577 | +0.09(+0.72%) |
Oct 10, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 1,052 | -0.02(-0.20%) |
Oct 07, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 516 | -0.33(-2.60%) |
Oct 06, 2022 | 12.84 | 12.84 | 12.79 | 12.79 | 5,960 | +0.40(+3.23%) |
Oct 05, 2022 | 12.28 | 12.38 | 12.28 | 12.38 | 4,014 | -0.53(-4.12%) |
Oct 04, 2022 | 12.82 | 12.92 | 12.82 | 12.92 | 1,929 | +0.67(+5.49%) |
Oct 03, 2022 | 11.99 | 12.24 | 11.99 | 12.24 | 18,938 | +0.75(+6.50%) |
Sep 30, 2022 | 12.10 | 12.10 | 11.50 | 11.50 | 4,499 | -0.46(-3.86%) |
Sep 29, 2022 | 11.70 | 12.20 | 11.70 | 11.96 | 8,968 | -0.44(-3.54%) |
Sep 28, 2022 | 11.89 | 12.41 | 11.61 | 12.40 | 64,797 | +0.84(+7.24%) |
Sep 27, 2022 | 11.44 | 11.81 | 11.32 | 11.56 | 56,040 | +0.29(+2.58%) |
Sep 26, 2022 | 12.01 | 12.05 | 11.27 | 11.27 | 16,388 | -0.91(-7.44%) |
Sep 23, 2022 | 12.68 | 12.68 | 11.99 | 12.18 | 82,476 | -1.18(-8.85%) |
Sep 22, 2022 | 13.43 | 13.43 | 13.36 | 13.36 | 1,852 | -0.46(-3.31%) |
Sep 21, 2022 | 14.09 | 14.32 | 13.79 | 13.82 | 25,558 | -0.02(-0.12%) |
Sep 20, 2022 | 13.31 | 13.83 | 13.31 | 13.83 | 1,728 | +0.23(+1.71%) |
Sep 19, 2022 | 13.04 | 13.60 | 13.04 | 13.60 | 2,963 | +0.52(+3.99%) |
Sep 16, 2022 | 12.90 | 13.08 | 12.77 | 13.08 | 11,286 | -0.19(-1.40%) |
Sep 15, 2022 | 13.25 | 13.27 | 13.25 | 13.27 | 3,459 | -0.19(-1.45%) |
Sep 14, 2022 | 13.46 | 13.46 | 13.46 | 13.46 | 1,600 | +0.20(+1.48%) |
Sep 13, 2022 | 14.04 | 14.14 | 13.26 | 13.26 | 13,062 | -1.42(-9.68%) |
Sep 12, 2022 | 14.26 | 14.71 | 14.26 | 14.69 | 9,417 | +0.98(+7.12%) |
Sep 09, 2022 | 13.63 | 13.71 | 13.63 | 13.71 | 4,321 | +0.69(+5.29%) |
Sep 08, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 1,869 | +0.27(+2.15%) |
Sep 07, 2022 | 11.81 | 12.75 | 11.81 | 12.75 | 11,978 | +0.40(+3.24%) |
Sep 06, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 1,683 | -0.44(-3.44%) |
Sep 02, 2022 | 12.50 | 12.96 | 12.50 | 12.79 | 6,954 | +0.72(+5.95%) |
Sep 01, 2022 | 11.54 | 12.07 | 11.42 | 12.07 | 20,393 | +0.32(+2.73%) |
Aug 31, 2022 | 12.56 | 12.59 | 11.75 | 11.75 | 9,040 | -0.79(-6.32%) |
Aug 30, 2022 | 12.90 | 12.90 | 12.31 | 12.54 | 14,425 | -0.63(-4.79%) |
Aug 29, 2022 | 13.56 | 13.56 | 13.14 | 13.17 | 5,767 | -0.54(-3.94%) |
Aug 26, 2022 | 14.58 | 14.58 | 13.64 | 13.71 | 9,071 | -1.02(-6.90%) |
Aug 25, 2022 | 14.62 | 14.74 | 14.31 | 14.73 | 13,062 | +0.44(+3.11%) |
Aug 24, 2022 | 14.62 | 14.62 | 14.28 | 14.28 | 4,502 | -0.17(-1.21%) |
Aug 23, 2022 | 14.41 | 14.46 | 14.20 | 14.46 | 11,926 | +0.24(+1.67%) |
Aug 22, 2022 | 14.23 | 14.23 | 14.14 | 14.22 | 10,548 | -0.42(-2.87%) |
Aug 19, 2022 | 14.53 | 14.64 | 14.53 | 14.64 | 32,175 | -0.32(-2.13%) |
Aug 18, 2022 | 14.69 | 14.96 | 14.56 | 14.96 | 4,424 | -0.34(-2.20%) |
Aug 17, 2022 | 15.30 | 15.30 | 15.30 | 15.30 | 3,294 | -0.27(-1.71%) |
Aug 16, 2022 | 15.42 | 15.56 | 15.42 | 15.56 | 3,670 | +0.06(+0.38%) |
Aug 15, 2022 | 15.53 | 15.70 | 15.30 | 15.50 | 34,731 | -0.23(-1.44%) |
Aug 12, 2022 | 15.13 | 15.77 | 15.13 | 15.73 | 27,906 | +0.78(+5.21%) |
Aug 11, 2022 | 14.78 | 15.05 | 14.78 | 14.95 | 16,475 | +0.56(+3.91%) |
Aug 10, 2022 | 14.28 | 15.11 | 14.28 | 14.39 | 33,291 | +0.79(+5.78%) |
Aug 09, 2022 | 13.57 | 13.60 | 13.57 | 13.60 | 2,767 | -0.10(-0.71%) |
Aug 08, 2022 | 13.48 | 13.75 | 13.48 | 13.70 | 12,783 | +0.85(+6.62%) |
Aug 05, 2022 | 12.88 | 12.97 | 12.63 | 12.85 | 12,690 | -0.39(-2.94%) |
Aug 04, 2022 | 13.33 | 13.81 | 13.24 | 13.24 | 21,818 | +0.30(+2.35%) |
Aug 03, 2022 | 12.51 | 12.93 | 12.40 | 12.93 | 10,790 | +0.73(+5.95%) |
Aug 02, 2022 | 13.22 | 13.22 | 12.20 | 12.21 | 32,733 | -1.11(-8.31%) |
Aug 01, 2022 | 14.57 | 14.57 | 13.28 | 13.31 | 11,038 | -0.79(-5.58%) |
Jul 29, 2022 | 14.24 | 14.24 | 14.10 | 14.10 | 2,870 | -0.15(-1.03%) |
Jul 28, 2022 | 13.35 | 14.38 | 13.23 | 14.25 | 16,459 | +1.05(+7.98%) |
Jul 27, 2022 | 12.97 | 13.19 | 12.36 | 13.19 | 8,999 | +0.47(+3.72%) |
Jul 26, 2022 | 13.20 | 13.20 | 12.68 | 12.72 | 11,627 | -0.51(-3.85%) |
Jul 25, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 1,264 | +0.25(+1.93%) |
Jul 22, 2022 | 13.23 | 13.23 | 12.97 | 12.98 | 6,789 | +0.24(+1.92%) |
Jul 21, 2022 | 12.54 | 12.82 | 12.44 | 12.73 | 61,558 | -0.31(-2.37%) |
Jul 20, 2022 | 13.24 | 13.27 | 13.04 | 13.04 | 5,705 | -0.20(-1.50%) |
Jul 19, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 2,524 | +0.14(+1.11%) |
Jul 18, 2022 | 13.40 | 13.57 | 13.03 | 13.10 | 21,715 | +0.10(+0.78%) |
Jul 15, 2022 | 12.80 | 13.00 | 12.77 | 13.00 | 9,401 | +0.84(+6.91%) |
Jul 14, 2022 | 12.24 | 12.24 | 11.65 | 12.16 | 52,714 | -0.62(-4.85%) |
Jul 13, 2022 | 12.61 | 13.10 | 12.19 | 12.78 | 17,993 | +0.02(+0.14%) |
Jul 12, 2022 | 12.91 | 12.91 | 12.76 | 12.76 | 2,834 | -0.07(-0.52%) |
Jul 11, 2022 | 12.63 | 13.02 | 12.63 | 12.82 | 7,290 | -0.69(-5.14%) |
Jul 08, 2022 | 13.16 | 13.52 | 13.15 | 13.52 | 6,242 | +0.33(+2.47%) |
Jul 07, 2022 | 13.48 | 13.49 | 13.19 | 13.19 | 33,972 | -0.05(-0.40%) |
Jul 06, 2022 | 13.18 | 13.25 | 12.83 | 13.25 | 10,372 | -0.01(-0.11%) |
Jul 05, 2022 | 13.15 | 13.26 | 12.69 | 13.26 | 84,131 | -0.67(-4.78%) |
Jul 01, 2022 | 13.39 | 13.93 | 13.39 | 13.93 | 4,739 | -0.11(-0.76%) |
Jun 30, 2022 | 13.62 | 14.22 | 13.62 | 14.03 | 5,612 | -0.23(-1.59%) |
Jun 29, 2022 | 14.34 | 14.34 | 14.08 | 14.26 | 9,055 | -0.32(-2.20%) |
Jun 28, 2022 | 14.96 | 14.96 | 14.58 | 14.58 | 7,383 | -0.38(-2.54%) |
Jun 27, 2022 | 14.68 | 14.96 | 14.68 | 14.96 | 3,417 | +0.22(+1.47%) |
Jun 24, 2022 | 14.77 | 14.80 | 14.68 | 14.75 | 12,195 | +1.38(+10.29%) |
Jun 23, 2022 | 13.67 | 13.67 | 13.37 | 13.37 | 6,262 | -0.23(-1.71%) |
Jun 22, 2022 | 13.68 | 13.93 | 13.60 | 13.60 | 9,933 | -0.39(-2.80%) |
Jun 21, 2022 | 13.91 | 14.24 | 13.87 | 13.99 | 24,967 | +0.46(+3.43%) |
Jun 17, 2022 | 13.12 | 13.53 | 13.00 | 13.53 | 7,477 | +0.50(+3.81%) |
Jun 16, 2022 | 12.92 | 13.04 | 12.52 | 13.03 | 16,821 | -1.00(-7.12%) |
Jun 15, 2022 | 13.39 | 14.17 | 13.31 | 14.03 | 22,551 | +0.84(+6.37%) |
Jun 14, 2022 | 13.66 | 13.66 | 13.19 | 13.19 | 36,075 | -0.48(-3.50%) |
Jun 13, 2022 | 13.79 | 13.89 | 13.50 | 13.67 | 76,075 | -1.38(-9.20%) |
Jun 10, 2022 | 16.24 | 16.24 | 15.04 | 15.06 | 62,635 | -1.70(-10.15%) |
Jun 09, 2022 | 17.39 | 17.56 | 16.69 | 16.76 | 12,906 | -0.59(-3.41%) |
Jun 08, 2022 | 17.30 | 17.60 | 17.30 | 17.35 | 10,282 | -0.26(-1.48%) |
Jun 07, 2022 | 17.28 | 17.61 | 17.16 | 17.61 | 23,536 | +0.15(+0.83%) |
Jun 06, 2022 | 18.19 | 18.19 | 17.46 | 17.46 | 6,289 | -0.72(-3.95%) |
Jun 03, 2022 | 18.32 | 18.32 | 18.15 | 18.18 | 22,577 | -0.37(-2.00%) |
Jun 02, 2022 | 18.78 | 18.78 | 18.34 | 18.55 | 12,040 | -0.11(-0.57%) |