Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.80 | 19.83 | 19.26 | 19.59 | 33,606 | -0.20(-1.03%) |
May 30, 2023 | 20.64 | 20.64 | 19.17 | 19.80 | 54,043 | -0.53(-2.63%) |
May 26, 2023 | 20.05 | 20.45 | 19.83 | 20.33 | 25,572 | +0.76(+3.86%) |
May 25, 2023 | 20.87 | 20.87 | 19.36 | 19.57 | 36,936 | -1.04(-5.05%) |
May 24, 2023 | 20.02 | 20.76 | 19.93 | 20.62 | 33,529 | +0.52(+2.57%) |
May 23, 2023 | 20.44 | 21.49 | 19.82 | 20.10 | 104,354 | -0.77(-3.71%) |
May 22, 2023 | 19.71 | 20.87 | 19.47 | 20.87 | 58,147 | +1.35(+6.89%) |
May 19, 2023 | 18.67 | 19.59 | 18.62 | 19.53 | 47,238 | +0.89(+4.80%) |
May 18, 2023 | 18.62 | 18.92 | 18.27 | 18.63 | 24,848 | +0.38(+2.07%) |
May 17, 2023 | 18.78 | 19.26 | 18.16 | 18.26 | 60,072 | -0.56(-2.99%) |
May 16, 2023 | 19.04 | 19.35 | 18.58 | 18.82 | 36,178 | -0.26(-1.35%) |
May 15, 2023 | 19.21 | 19.62 | 18.58 | 19.08 | 53,619 | -0.14(-0.72%) |
May 12, 2023 | 19.57 | 19.64 | 19.01 | 19.21 | 24,846 | -0.22(-1.14%) |
May 11, 2023 | 19.38 | 19.75 | 19.36 | 19.44 | 23,462 | +0.03(+0.14%) |
May 10, 2023 | 19.36 | 19.90 | 18.97 | 19.41 | 35,565 | -0.10(-0.52%) |
May 09, 2023 | 19.22 | 19.88 | 19.09 | 19.51 | 37,849 | +0.34(+1.78%) |
May 08, 2023 | 18.27 | 19.32 | 18.27 | 19.17 | 29,940 | +1.00(+5.48%) |
May 05, 2023 | 19.03 | 19.32 | 18.04 | 18.17 | 28,830 | -0.42(-2.28%) |
May 04, 2023 | 18.36 | 18.87 | 18.16 | 18.60 | 28,741 | +0.34(+1.87%) |
May 03, 2023 | 17.75 | 18.53 | 17.62 | 18.26 | 35,162 | +0.41(+2.33%) |
May 02, 2023 | 17.75 | 17.97 | 16.83 | 17.84 | 59,883 | +0.03(+0.15%) |
May 01, 2023 | 18.65 | 19.17 | 17.68 | 17.81 | 60,853 | -1.10(-5.80%) |
Apr 28, 2023 | 19.02 | 20.10 | 18.69 | 18.91 | 64,710 | -0.35(-1.82%) |
Apr 27, 2023 | 19.64 | 20.28 | 18.92 | 19.26 | 52,580 | -0.40(-2.04%) |
Apr 26, 2023 | 20.51 | 21.13 | 19.30 | 19.66 | 92,302 | -0.67(-3.27%) |
Apr 25, 2023 | 21.79 | 21.79 | 20.13 | 20.33 | 66,881 | -1.55(-7.08%) |
Apr 24, 2023 | 20.27 | 22.12 | 20.27 | 21.88 | 101,030 | +1.96(+9.84%) |
Apr 21, 2023 | 19.46 | 20.46 | 19.33 | 19.92 | 61,188 | +0.48(+2.49%) |
Apr 20, 2023 | 19.14 | 19.59 | 18.81 | 19.43 | 66,821 | +0.38(+2.01%) |
Apr 19, 2023 | 18.76 | 19.12 | 18.51 | 19.05 | 62,223 | +0.29(+1.55%) |
Apr 18, 2023 | 18.76 | 18.76 | 18.28 | 18.76 | 83,800 | +0.12(+0.64%) |
Apr 17, 2023 | 18.45 | 18.68 | 18.03 | 18.64 | 63,371 | +0.46(+2.56%) |
Apr 14, 2023 | 18.50 | 18.50 | 17.37 | 18.18 | 46,451 | +0.33(+1.84%) |
Apr 13, 2023 | 18.17 | 18.64 | 17.64 | 17.85 | 20,144 | -0.26(-1.46%) |
Apr 12, 2023 | 18.23 | 18.87 | 17.91 | 18.11 | 43,561 | -0.02(-0.10%) |
Apr 11, 2023 | 17.40 | 18.23 | 17.32 | 18.13 | 33,795 | +0.93(+5.41%) |
Apr 10, 2023 | 17.50 | 18.41 | 17.18 | 17.20 | 54,114 | -0.43(-2.43%) |
Apr 06, 2023 | 17.65 | 17.98 | 17.38 | 17.63 | 52,033 | +0.09(+0.52%) |
Apr 05, 2023 | 17.83 | 18.10 | 17.25 | 17.54 | 37,489 | -0.57(-3.17%) |
Apr 04, 2023 | 18.97 | 19.02 | 17.78 | 18.11 | 49,625 | -0.68(-3.64%) |
Apr 03, 2023 | 17.47 | 19.03 | 17.35 | 18.80 | 134,726 | +1.75(+10.27%) |
Mar 31, 2023 | 16.66 | 17.29 | 16.13 | 17.05 | 70,825 | +0.19(+1.14%) |
Mar 30, 2023 | 18.21 | 18.29 | 16.68 | 16.85 | 136,134 | -0.93(-5.23%) |
Mar 29, 2023 | 17.70 | 17.95 | 17.39 | 17.79 | 122,552 | +0.48(+2.77%) |
Mar 28, 2023 | 16.80 | 17.47 | 16.27 | 17.31 | 82,398 | +0.69(+4.13%) |
Mar 27, 2023 | 15.40 | 16.76 | 15.23 | 16.62 | 67,959 | +1.66(+11.11%) |
Mar 24, 2023 | 14.77 | 15.09 | 14.01 | 14.96 | 39,000 | +0.05(+0.30%) |
Mar 23, 2023 | 14.83 | 15.49 | 14.71 | 14.91 | 38,386 | +0.26(+1.79%) |
Mar 22, 2023 | 15.22 | 16.00 | 14.56 | 14.65 | 81,356 | -0.23(-1.52%) |
Mar 21, 2023 | 13.16 | 15.21 | 13.11 | 14.88 | 88,762 | +2.12(+16.64%) |
Mar 20, 2023 | 12.38 | 12.99 | 12.21 | 12.75 | 45,089 | +0.55(+4.52%) |
Mar 17, 2023 | 13.61 | 13.70 | 12.20 | 12.20 | 80,472 | -1.41(-10.35%) |
Mar 16, 2023 | 13.49 | 14.34 | 13.25 | 13.61 | 82,872 | +0.05(+0.33%) |
Mar 15, 2023 | 13.82 | 14.37 | 12.88 | 13.57 | 71,256 | -0.26(-1.89%) |
Mar 14, 2023 | 13.78 | 14.52 | 13.65 | 13.83 | 55,187 | -0.28(-1.98%) |
Mar 13, 2023 | 14.36 | 14.86 | 13.78 | 14.11 | 68,612 | -0.45(-3.10%) |
Mar 10, 2023 | 14.00 | 14.87 | 13.79 | 14.56 | 76,160 | +0.23(+1.58%) |
Mar 09, 2023 | 15.45 | 15.73 | 14.22 | 14.33 | 84,712 | -1.07(-6.92%) |
Mar 08, 2023 | 15.92 | 16.12 | 15.30 | 15.40 | 52,758 | -0.70(-4.32%) |
Mar 07, 2023 | 16.26 | 16.28 | 15.71 | 16.10 | 70,442 | -0.15(-0.95%) |
Mar 06, 2023 | 16.81 | 16.81 | 15.67 | 16.25 | 105,342 | -0.79(-4.66%) |
Mar 03, 2023 | 18.32 | 18.32 | 16.70 | 17.04 | 114,993 | -0.98(-5.46%) |
Mar 02, 2023 | 16.45 | 18.06 | 16.45 | 18.03 | 115,630 | +1.80(+11.07%) |
Mar 01, 2023 | 15.27 | 16.27 | 14.52 | 16.23 | 171,026 | +0.75(+4.84%) |
Feb 28, 2023 | 16.96 | 17.09 | 15.33 | 15.48 | 193,733 | -1.63(-9.50%) |
Feb 27, 2023 | 18.11 | 18.29 | 16.82 | 17.11 | 154,883 | -1.15(-6.31%) |
Feb 24, 2023 | 19.54 | 19.82 | 18.26 | 18.26 | 149,753 | -1.62(-8.13%) |
Feb 23, 2023 | 21.00 | 21.49 | 19.86 | 19.88 | 75,245 | -1.10(-5.27%) |
Feb 22, 2023 | 21.57 | 22.38 | 20.74 | 20.98 | 66,967 | -0.80(-3.67%) |
Feb 21, 2023 | 23.87 | 24.33 | 21.60 | 21.78 | 107,802 | -2.19(-9.14%) |
Feb 17, 2023 | 26.05 | 26.05 | 23.80 | 23.97 | 129,150 | -2.67(-10.01%) |
Feb 16, 2023 | 26.30 | 27.30 | 26.30 | 26.64 | 45,508 | -0.17(-0.64%) |
Feb 15, 2023 | 27.30 | 27.30 | 25.77 | 26.81 | 84,909 | -0.22(-0.83%) |
Feb 14, 2023 | 25.64 | 27.25 | 25.51 | 27.03 | 87,827 | +1.40(+5.47%) |
Feb 13, 2023 | 25.00 | 26.20 | 24.52 | 25.63 | 73,361 | +0.89(+3.59%) |
Feb 10, 2023 | 24.46 | 24.86 | 24.03 | 24.74 | 93,352 | +0.78(+3.26%) |
Feb 09, 2023 | 24.08 | 24.48 | 23.89 | 23.96 | 37,595 | +0.13(+0.53%) |
Feb 08, 2023 | 23.87 | 24.02 | 23.52 | 23.84 | 37,862 | +0.23(+0.99%) |
Feb 07, 2023 | 23.24 | 23.73 | 22.90 | 23.60 | 38,041 | +0.27(+1.15%) |
Feb 06, 2023 | 23.35 | 24.08 | 23.07 | 23.33 | 89,754 | -0.16(-0.69%) |
Feb 03, 2023 | 23.69 | 23.92 | 23.39 | 23.50 | 36,767 | -0.20(-0.83%) |
Feb 02, 2023 | 23.97 | 24.48 | 23.13 | 23.69 | 71,473 | -0.29(-1.22%) |
Feb 01, 2023 | 23.73 | 24.43 | 23.52 | 23.99 | 50,307 | -0.05(-0.22%) |
Jan 31, 2023 | 23.40 | 24.39 | 23.27 | 24.04 | 43,555 | +0.64(+2.74%) |
Jan 30, 2023 | 24.02 | 24.63 | 23.15 | 23.40 | 60,631 | -0.45(-1.87%) |
Jan 27, 2023 | 23.52 | 24.62 | 23.44 | 23.84 | 141,956 | +0.41(+1.74%) |
Jan 26, 2023 | 23.96 | 23.96 | 23.18 | 23.44 | 71,669 | -0.07(-0.30%) |
Jan 25, 2023 | 23.60 | 23.97 | 23.16 | 23.51 | 60,715 | -0.10(-0.41%) |
Jan 24, 2023 | 23.93 | 23.97 | 23.08 | 23.60 | 40,992 | -0.14(-0.60%) |
Jan 23, 2023 | 23.08 | 23.97 | 23.08 | 23.75 | 85,606 | +1.08(+4.78%) |
Jan 20, 2023 | 22.02 | 23.23 | 21.98 | 22.66 | 97,789 | +0.61(+2.78%) |
Jan 19, 2023 | 21.41 | 22.22 | 21.31 | 22.05 | 36,033 | +0.20(+0.89%) |
Jan 18, 2023 | 22.59 | 22.86 | 21.86 | 21.86 | 27,205 | -0.38(-1.72%) |
Jan 17, 2023 | 21.94 | 22.41 | 21.75 | 22.24 | 41,286 | +0.30(+1.38%) |
Jan 13, 2023 | 22.25 | 22.63 | 21.70 | 21.94 | 38,403 | -0.23(-1.04%) |
Jan 12, 2023 | 21.39 | 22.32 | 21.34 | 22.17 | 26,570 | +1.16(+5.54%) |
Jan 11, 2023 | 21.09 | 21.69 | 20.92 | 21.00 | 28,687 | -0.05(-0.25%) |
Jan 10, 2023 | 21.98 | 22.22 | 20.83 | 21.06 | 58,269 | -0.71(-3.26%) |
Jan 09, 2023 | 21.18 | 22.14 | 21.18 | 21.77 | 28,822 | +0.67(+3.20%) |
Jan 06, 2023 | 21.03 | 21.48 | 20.90 | 21.09 | 21,241 | +0.32(+1.54%) |
Jan 05, 2023 | 20.82 | 21.31 | 20.47 | 20.77 | 42,415 | -0.01(-0.04%) |
Jan 04, 2023 | 21.31 | 22.01 | 20.43 | 20.78 | 107,462 | -0.92(-4.25%) |
Jan 03, 2023 | 22.46 | 23.08 | 21.17 | 21.70 | 72,936 | -0.88(-3.89%) |
Dec 30, 2022 | 21.65 | 22.89 | 21.57 | 22.58 | 41,354 | +0.62(+2.83%) |
Dec 29, 2022 | 23.31 | 23.31 | 21.35 | 21.96 | 74,311 | -1.07(-4.63%) |
Dec 28, 2022 | 23.83 | 23.83 | 22.86 | 23.03 | 126,408 | -0.65(-2.76%) |
Dec 27, 2022 | 22.52 | 23.98 | 22.52 | 23.68 | 174,163 | +1.58(+7.15%) |
Dec 23, 2022 | 20.78 | 22.12 | 20.78 | 22.10 | 75,550 | +1.45(+7.01%) |
Dec 22, 2022 | 21.78 | 21.78 | 20.50 | 20.65 | 36,868 | -0.90(-4.18%) |
Dec 21, 2022 | 20.82 | 21.84 | 20.43 | 21.55 | 29,046 | +0.89(+4.31%) |
Dec 20, 2022 | 19.88 | 20.71 | 19.88 | 20.66 | 33,787 | +0.63(+3.13%) |
Dec 19, 2022 | 19.43 | 20.14 | 19.42 | 20.04 | 36,869 | +0.66(+3.42%) |
Dec 16, 2022 | 19.96 | 20.03 | 19.10 | 19.37 | 19,410 | -0.91(-4.48%) |
Dec 15, 2022 | 19.86 | 20.38 | 19.86 | 20.28 | 16,365 | +0.53(+2.68%) |
Dec 14, 2022 | 20.65 | 20.92 | 19.59 | 19.75 | 58,046 | -0.90(-4.36%) |
Dec 13, 2022 | 21.16 | 21.16 | 20.35 | 20.65 | 20,779 | +0.52(+2.59%) |
Dec 12, 2022 | 19.36 | 20.37 | 19.36 | 20.13 | 41,628 | +0.81(+4.20%) |
Dec 09, 2022 | 19.32 | 19.40 | 18.82 | 19.32 | 21,834 | +0.52(+2.77%) |
Dec 08, 2022 | 18.76 | 19.50 | 18.75 | 18.80 | 26,208 | +0.26(+1.38%) |
Dec 07, 2022 | 18.81 | 19.43 | 18.49 | 18.54 | 26,776 | -0.39(-2.05%) |
Dec 06, 2022 | 19.53 | 19.85 | 18.71 | 18.93 | 58,521 | -0.94(-4.75%) |
Dec 05, 2022 | 21.98 | 22.06 | 19.66 | 19.88 | 81,038 | -2.12(-9.63%) |
Dec 02, 2022 | 21.74 | 22.16 | 21.18 | 21.99 | 58,949 | +0.24(+1.10%) |
Dec 01, 2022 | 20.73 | 21.76 | 20.52 | 21.76 | 61,895 | +1.35(+6.62%) |
Nov 30, 2022 | 19.29 | 20.73 | 19.15 | 20.41 | 71,973 | +1.24(+6.49%) |
Nov 29, 2022 | 19.51 | 19.53 | 18.27 | 19.16 | 57,726 | -0.36(-1.85%) |
Nov 28, 2022 | 19.57 | 19.94 | 18.67 | 19.52 | 62,168 | -0.01(-0.04%) |
Nov 25, 2022 | 19.81 | 20.09 | 19.31 | 19.53 | 25,809 | -0.04(-0.18%) |
Nov 23, 2022 | 19.12 | 19.76 | 18.91 | 19.57 | 45,698 | +0.32(+1.64%) |
Nov 22, 2022 | 18.61 | 19.25 | 18.23 | 19.25 | 53,035 | +1.04(+5.73%) |
Nov 21, 2022 | 18.02 | 18.66 | 17.52 | 18.21 | 54,559 | -0.22(-1.19%) |
Nov 18, 2022 | 18.68 | 19.26 | 18.29 | 18.43 | 43,359 | -0.81(-4.24%) |
Nov 17, 2022 | 19.78 | 19.85 | 18.59 | 19.24 | 42,811 | -0.87(-4.31%) |
Nov 16, 2022 | 19.45 | 20.14 | 18.99 | 20.11 | 54,858 | +0.61(+3.15%) |
Nov 15, 2022 | 19.34 | 19.51 | 18.77 | 19.50 | 25,121 | +0.42(+2.20%) |
Nov 14, 2022 | 18.92 | 19.30 | 18.79 | 19.08 | 36,242 | +0.14(+0.74%) |
Nov 11, 2022 | 18.30 | 18.96 | 18.19 | 18.94 | 29,232 | +1.17(+6.56%) |
Nov 10, 2022 | 17.72 | 17.97 | 17.49 | 17.77 | 31,355 | +0.27(+1.55%) |
Nov 09, 2022 | 18.16 | 18.24 | 17.37 | 17.50 | 35,723 | -0.84(-4.59%) |
Nov 08, 2022 | 18.03 | 18.56 | 17.63 | 18.34 | 42,549 | +0.53(+2.95%) |
Nov 07, 2022 | 17.74 | 18.69 | 17.56 | 17.81 | 45,636 | -0.10(-0.54%) |
Nov 04, 2022 | 18.66 | 19.24 | 17.75 | 17.91 | 48,540 | -0.38(-2.06%) |
Nov 03, 2022 | 17.39 | 18.58 | 17.39 | 18.29 | 35,279 | +0.75(+4.30%) |
Nov 02, 2022 | 18.64 | 18.64 | 17.46 | 17.53 | 71,033 | -0.99(-5.35%) |
Nov 01, 2022 | 19.36 | 19.66 | 18.52 | 18.52 | 46,131 | -0.78(-4.04%) |
Oct 31, 2022 | 19.59 | 20.22 | 19.01 | 19.30 | 65,685 | -0.92(-4.55%) |
Oct 28, 2022 | 21.18 | 21.18 | 19.74 | 20.22 | 41,552 | -0.71(-3.39%) |
Oct 27, 2022 | 21.11 | 21.12 | 20.47 | 20.93 | 43,094 | +0.19(+0.92%) |
Oct 26, 2022 | 19.94 | 20.81 | 19.82 | 20.74 | 41,662 | +0.80(+4.02%) |
Oct 25, 2022 | 19.78 | 20.58 | 19.41 | 19.94 | 57,904 | +0.12(+0.62%) |
Oct 24, 2022 | 19.74 | 20.85 | 19.44 | 19.82 | 80,356 | +0.09(+0.44%) |
Oct 21, 2022 | 19.64 | 20.42 | 19.27 | 19.73 | 53,059 | +0.20(+1.03%) |
Oct 20, 2022 | 20.17 | 20.59 | 19.33 | 19.53 | 56,506 | -0.44(-2.18%) |
Oct 19, 2022 | 20.07 | 20.14 | 19.51 | 19.97 | 39,983 | +0.12(+0.61%) |
Oct 18, 2022 | 19.34 | 20.07 | 19.34 | 19.85 | 36,614 | +0.53(+2.75%) |
Oct 17, 2022 | 18.90 | 19.37 | 18.45 | 19.31 | 38,699 | +0.78(+4.23%) |
Oct 14, 2022 | 18.84 | 19.12 | 18.00 | 18.53 | 26,321 | -0.10(-0.51%) |
Oct 13, 2022 | 17.24 | 18.78 | 17.08 | 18.63 | 42,762 | +0.95(+5.37%) |
Oct 12, 2022 | 17.52 | 17.96 | 17.08 | 17.68 | 20,991 | +0.01(+0.05%) |
Oct 11, 2022 | 18.29 | 18.43 | 17.36 | 17.67 | 32,439 | -0.83(-4.47%) |
Oct 10, 2022 | 20.19 | 20.19 | 18.33 | 18.50 | 55,156 | -1.62(-8.05%) |
Oct 07, 2022 | 20.00 | 20.53 | 19.68 | 20.12 | 38,527 | -0.04(-0.22%) |
Oct 06, 2022 | 19.96 | 20.37 | 19.52 | 20.16 | 49,268 | +0.14(+0.70%) |
Oct 05, 2022 | 19.59 | 20.28 | 18.82 | 20.02 | 75,272 | +0.03(+0.13%) |
Oct 04, 2022 | 18.57 | 20.36 | 18.46 | 19.99 | 134,511 | +1.96(+10.86%) |
Oct 03, 2022 | 17.42 | 18.23 | 16.99 | 18.03 | 73,544 | +1.23(+7.31%) |
Sep 30, 2022 | 16.60 | 17.39 | 16.36 | 16.81 | 59,731 | -0.28(-1.63%) |
Sep 29, 2022 | 16.85 | 17.08 | 16.37 | 17.08 | 59,573 | -0.04(-0.25%) |
Sep 28, 2022 | 16.37 | 17.39 | 16.14 | 17.13 | 64,991 | +1.14(+7.12%) |
Sep 27, 2022 | 15.68 | 16.55 | 15.43 | 15.99 | 135,264 | +0.97(+6.49%) |
Sep 26, 2022 | 14.70 | 15.15 | 14.27 | 15.02 | 103,293 | -0.20(-1.30%) |
Sep 23, 2022 | 16.81 | 16.81 | 14.87 | 15.21 | 135,719 | -1.99(-11.57%) |
Sep 22, 2022 | 18.07 | 18.07 | 17.11 | 17.21 | 56,682 | -0.63(-3.53%) |
Sep 21, 2022 | 18.53 | 18.53 | 17.54 | 17.83 | 43,071 | -0.18(-1.00%) |
Sep 20, 2022 | 17.89 | 18.04 | 17.45 | 18.02 | 54,436 | +0.47(+2.65%) |
Sep 19, 2022 | 18.08 | 18.21 | 17.27 | 17.55 | 111,276 | -1.49(-7.83%) |
Sep 16, 2022 | 19.71 | 20.41 | 18.12 | 19.04 | 85,849 | -0.92(-4.62%) |
Sep 15, 2022 | 20.58 | 20.86 | 19.50 | 19.96 | 59,525 | -0.72(-3.46%) |
Sep 14, 2022 | 19.87 | 21.38 | 19.87 | 20.68 | 95,967 | +0.97(+4.94%) |
Sep 13, 2022 | 19.73 | 20.22 | 19.27 | 19.71 | 63,418 | -0.03(-0.13%) |
Sep 12, 2022 | 18.75 | 20.08 | 18.75 | 19.73 | 111,005 | +1.09(+5.83%) |
Sep 09, 2022 | 18.19 | 18.81 | 18.19 | 18.65 | 47,487 | +0.84(+4.70%) |
Sep 08, 2022 | 17.62 | 18.19 | 17.39 | 17.81 | 52,929 | +0.19(+1.08%) |
Sep 07, 2022 | 18.24 | 18.24 | 17.43 | 17.62 | 50,945 | -1.00(-5.37%) |
Sep 06, 2022 | 18.09 | 18.62 | 17.66 | 18.62 | 91,020 | +1.03(+5.83%) |
Sep 02, 2022 | 17.92 | 18.01 | 16.91 | 17.59 | 54,672 | +0.27(+1.54%) |
Sep 01, 2022 | 19.14 | 19.14 | 17.24 | 17.33 | 118,219 | -1.78(-9.34%) |
Aug 31, 2022 | 16.85 | 19.64 | 16.85 | 19.11 | 169,361 | +2.13(+12.54%) |
Aug 30, 2022 | 21.12 | 21.31 | 16.73 | 16.98 | 261,425 | -4.23(-19.95%) |
Aug 29, 2022 | 19.60 | 21.63 | 19.57 | 21.21 | 313,479 | +1.91(+9.91%) |
Aug 26, 2022 | 19.00 | 19.30 | 18.82 | 19.30 | 47,288 | +0.31(+1.62%) |
Aug 25, 2022 | 18.99 | 19.43 | 18.79 | 18.99 | 97,253 | +0.14(+0.72%) |
Aug 24, 2022 | 18.78 | 19.19 | 17.79 | 18.86 | 99,097 | +0.11(+0.59%) |
Aug 23, 2022 | 17.86 | 18.75 | 17.72 | 18.75 | 151,334 | +1.18(+6.71%) |
Aug 22, 2022 | 16.87 | 17.87 | 16.87 | 17.57 | 78,439 | +0.76(+4.52%) |
Aug 19, 2022 | 16.47 | 17.08 | 16.31 | 16.81 | 80,651 | +0.33(+2.02%) |
Aug 18, 2022 | 16.27 | 16.58 | 16.05 | 16.47 | 24,468 | +0.21(+1.31%) |
Aug 17, 2022 | 16.01 | 16.65 | 16.01 | 16.26 | 33,562 | +0.25(+1.55%) |
Aug 16, 2022 | 16.23 | 16.65 | 15.83 | 16.01 | 32,004 | -0.21(-1.32%) |
Aug 15, 2022 | 16.34 | 16.88 | 15.45 | 16.23 | 66,261 | -0.22(-1.35%) |
Aug 12, 2022 | 16.08 | 16.52 | 15.82 | 16.45 | 46,572 | +0.66(+4.16%) |
Aug 11, 2022 | 15.58 | 16.07 | 14.78 | 15.79 | 46,585 | +0.37(+2.38%) |
Aug 10, 2022 | 15.50 | 15.76 | 15.08 | 15.42 | 20,228 | -0.08(-0.50%) |
Aug 09, 2022 | 15.24 | 15.88 | 15.15 | 15.50 | 22,466 | +0.26(+1.68%) |
Aug 08, 2022 | 14.95 | 15.34 | 14.95 | 15.24 | 16,309 | +0.07(+0.45%) |
Aug 05, 2022 | 13.92 | 15.52 | 13.92 | 15.18 | 50,873 | +1.10(+7.83%) |
Aug 04, 2022 | 15.16 | 15.18 | 13.89 | 14.07 | 80,535 | -1.35(-8.75%) |
Aug 03, 2022 | 16.11 | 16.33 | 15.18 | 15.42 | 38,418 | -0.25(-1.58%) |
Aug 02, 2022 | 15.22 | 15.76 | 15.15 | 15.67 | 34,353 | +0.38(+2.46%) |
Aug 01, 2022 | 15.37 | 15.67 | 14.97 | 15.30 | 74,832 | -0.34(-2.18%) |
Jul 29, 2022 | 16.31 | 16.64 | 15.46 | 15.64 | 65,436 | -0.67(-4.14%) |
Jul 28, 2022 | 16.64 | 16.65 | 15.79 | 16.31 | 45,237 | +0.08(+0.48%) |
Jul 27, 2022 | 15.68 | 16.28 | 15.39 | 16.23 | 73,098 | +0.90(+5.90%) |
Jul 26, 2022 | 15.38 | 15.48 | 15.05 | 15.33 | 41,665 | +0.25(+1.68%) |
Jul 25, 2022 | 14.78 | 15.26 | 14.56 | 15.07 | 66,247 | +0.64(+4.45%) |
Jul 22, 2022 | 14.09 | 14.67 | 13.95 | 14.43 | 39,279 | +0.30(+2.09%) |
Jul 21, 2022 | 14.66 | 15.20 | 13.81 | 14.14 | 87,428 | -1.12(-7.37%) |
Jul 20, 2022 | 15.08 | 15.28 | 14.55 | 15.26 | 110,007 | +0.57(+3.92%) |
Jul 19, 2022 | 14.72 | 15.35 | 14.12 | 14.69 | 190,921 | +0.27(+1.88%) |
Jul 18, 2022 | 14.17 | 14.43 | 13.57 | 14.42 | 95,772 | +0.95(+7.03%) |
Jul 15, 2022 | 13.49 | 13.84 | 12.82 | 13.47 | 60,958 | +0.47(+3.58%) |
Jul 14, 2022 | 12.86 | 13.10 | 12.65 | 13.00 | 46,037 | -0.20(-1.54%) |
Jul 13, 2022 | 12.99 | 13.32 | 12.90 | 13.21 | 60,361 | +0.36(+2.76%) |
Jul 12, 2022 | 12.83 | 13.11 | 12.36 | 12.85 | 61,115 | -0.25(-1.87%) |
Jul 11, 2022 | 12.12 | 13.36 | 11.99 | 13.10 | 111,744 | +0.79(+6.46%) |
Jul 08, 2022 | 11.84 | 12.61 | 11.77 | 12.30 | 69,562 | +0.49(+4.15%) |
Jul 07, 2022 | 11.52 | 12.14 | 11.41 | 11.81 | 79,448 | +0.37(+3.25%) |
Jul 06, 2022 | 11.64 | 12.03 | 11.16 | 11.44 | 95,253 | -0.33(-2.80%) |
Jul 05, 2022 | 12.61 | 12.61 | 11.43 | 11.77 | 142,029 | -1.01(-7.88%) |
Jul 01, 2022 | 12.92 | 13.51 | 12.52 | 12.78 | 53,519 | -0.06(-0.46%) |
Jun 30, 2022 | 14.16 | 14.60 | 12.52 | 12.83 | 131,834 | -1.33(-9.37%) |
Jun 29, 2022 | 15.68 | 15.68 | 13.96 | 14.16 | 86,588 | -1.04(-6.83%) |
Jun 28, 2022 | 15.43 | 15.68 | 15.00 | 15.20 | 93,265 | +0.03(+0.16%) |
Jun 27, 2022 | 15.01 | 15.52 | 14.58 | 15.17 | 121,616 | +0.89(+6.24%) |
Jun 24, 2022 | 14.38 | 14.74 | 14.04 | 14.28 | 143,333 | -0.08(-0.58%) |
Jun 23, 2022 | 16.21 | 16.21 | 14.17 | 14.37 | 139,430 | -1.62(-10.16%) |
Jun 22, 2022 | 15.96 | 16.10 | 15.27 | 15.99 | 60,727 | -0.29(-1.79%) |
Jun 21, 2022 | 15.30 | 16.56 | 14.79 | 16.28 | 139,221 | +1.76(+12.10%) |
Jun 17, 2022 | 13.35 | 14.72 | 13.12 | 14.53 | 124,832 | +1.22(+9.14%) |
Jun 16, 2022 | 13.93 | 14.23 | 12.66 | 13.31 | 170,628 | -1.29(-8.84%) |
Jun 15, 2022 | 13.84 | 14.86 | 13.84 | 14.60 | 66,410 | +0.76(+5.48%) |
Jun 14, 2022 | 14.58 | 14.98 | 13.73 | 13.84 | 92,228 | -0.17(-1.25%) |
Jun 13, 2022 | 15.83 | 15.83 | 13.96 | 14.02 | 128,944 | -2.03(-12.66%) |
Jun 10, 2022 | 16.40 | 16.96 | 15.87 | 16.05 | 93,065 | -0.45(-2.73%) |
Jun 09, 2022 | 16.87 | 17.49 | 16.48 | 16.50 | 121,879 | -0.42(-2.46%) |
Jun 08, 2022 | 16.62 | 17.03 | 16.24 | 16.92 | 90,902 | +0.32(+1.91%) |
Jun 07, 2022 | 15.32 | 16.82 | 15.29 | 16.60 | 106,336 | +1.30(+8.49%) |
Jun 06, 2022 | 14.94 | 15.39 | 14.58 | 15.30 | 72,382 | +0.50(+3.38%) |
Jun 03, 2022 | 16.48 | 16.82 | 14.66 | 14.80 | 152,546 | -1.64(-9.98%) |
Jun 02, 2022 | 16.42 | 16.82 | 16.26 | 16.44 | 64,631 | -0.06(-0.35%) |