Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.05 | 21.07 | 20.13 | 20.14 | 173,753 | -0.94(-4.46%) |
May 30, 2023 | 21.24 | 21.24 | 20.91 | 21.08 | 67,970 | -0.19(-0.91%) |
May 26, 2023 | 20.90 | 21.37 | 20.90 | 21.27 | 71,585 | +0.37(+1.76%) |
May 25, 2023 | 21.47 | 21.47 | 20.80 | 20.90 | 79,095 | -0.78(-3.58%) |
May 24, 2023 | 22.08 | 22.08 | 21.52 | 21.68 | 59,540 | -0.56(-2.53%) |
May 23, 2023 | 22.09 | 22.45 | 21.98 | 22.24 | 78,134 | +0.08(+0.35%) |
May 22, 2023 | 21.96 | 22.30 | 21.72 | 22.16 | 90,314 | +0.18(+0.84%) |
May 19, 2023 | 22.65 | 22.65 | 21.80 | 21.98 | 70,187 | -0.36(-1.61%) |
May 18, 2023 | 22.16 | 22.39 | 21.94 | 22.34 | 82,252 | +0.17(+0.79%) |
May 17, 2023 | 21.80 | 22.29 | 21.63 | 22.16 | 126,151 | +0.63(+2.92%) |
May 16, 2023 | 21.58 | 21.80 | 21.34 | 21.53 | 65,212 | -0.07(-0.31%) |
May 15, 2023 | 21.48 | 21.73 | 21.28 | 21.60 | 109,027 | +0.19(+0.91%) |
May 12, 2023 | 21.67 | 21.97 | 21.17 | 21.41 | 77,540 | -0.11(-0.50%) |
May 11, 2023 | 21.28 | 21.61 | 21.14 | 21.51 | 90,539 | -0.06(-0.27%) |
May 10, 2023 | 21.89 | 21.97 | 21.32 | 21.57 | 75,754 | +0.06(+0.27%) |
May 09, 2023 | 21.32 | 21.66 | 21.12 | 21.51 | 101,756 | +0.13(+0.59%) |
May 08, 2023 | 21.90 | 21.90 | 20.72 | 21.39 | 85,031 | -0.46(-2.09%) |
May 05, 2023 | 21.79 | 21.93 | 21.29 | 21.84 | 98,400 | +0.51(+2.41%) |
May 04, 2023 | 22.47 | 22.63 | 20.44 | 21.33 | 199,668 | -1.44(-6.34%) |
May 03, 2023 | 22.06 | 23.60 | 22.04 | 22.77 | 168,677 | +1.71(+8.10%) |
May 02, 2023 | 21.39 | 21.39 | 20.60 | 21.07 | 95,463 | -0.34(-1.58%) |
May 01, 2023 | 21.46 | 21.88 | 21.26 | 21.41 | 88,466 | +0.02(+0.09%) |
Apr 28, 2023 | 20.88 | 21.60 | 20.88 | 21.39 | 77,236 | +0.34(+1.61%) |
Apr 27, 2023 | 20.58 | 21.10 | 20.51 | 21.05 | 76,953 | +0.59(+2.89%) |
Apr 26, 2023 | 20.71 | 20.92 | 20.35 | 20.46 | 87,678 | -0.40(-1.91%) |
Apr 25, 2023 | 20.97 | 21.23 | 20.83 | 20.85 | 76,680 | -0.46(-2.14%) |
Apr 24, 2023 | 21.32 | 21.52 | 21.17 | 21.31 | 52,791 | -0.05(-0.23%) |
Apr 21, 2023 | 21.77 | 21.77 | 21.23 | 21.36 | 106,566 | -0.31(-1.43%) |
Apr 20, 2023 | 21.66 | 21.83 | 21.31 | 21.67 | 106,301 | -0.28(-1.28%) |
Apr 19, 2023 | 21.79 | 22.07 | 21.60 | 21.95 | 70,605 | +0.16(+0.71%) |
Apr 18, 2023 | 21.92 | 22.08 | 21.63 | 21.79 | 79,435 | -0.02(-0.09%) |
Apr 17, 2023 | 21.45 | 21.85 | 21.45 | 21.81 | 63,521 | +0.35(+1.63%) |
Apr 14, 2023 | 21.42 | 22.07 | 21.04 | 21.46 | 125,835 | -0.45(-2.03%) |
Apr 13, 2023 | 21.80 | 22.10 | 21.71 | 21.91 | 73,995 | +0.34(+1.57%) |
Apr 12, 2023 | 22.02 | 22.02 | 21.49 | 21.57 | 74,795 | -0.20(-0.93%) |
Apr 11, 2023 | 21.82 | 22.14 | 21.74 | 21.77 | 61,463 | +0.11(+0.49%) |
Apr 10, 2023 | 21.26 | 21.83 | 21.21 | 21.67 | 79,179 | +0.36(+1.68%) |
Apr 06, 2023 | 21.43 | 21.58 | 21.08 | 21.31 | 70,300 | -0.12(-0.54%) |
Apr 05, 2023 | 21.73 | 21.84 | 21.36 | 21.43 | 89,193 | -0.52(-2.38%) |
Apr 04, 2023 | 22.50 | 22.50 | 21.68 | 21.95 | 97,022 | -0.37(-1.65%) |
Apr 03, 2023 | 22.18 | 22.68 | 22.13 | 22.32 | 102,347 | +0.16(+0.74%) |
Mar 31, 2023 | 21.83 | 22.15 | 21.72 | 22.15 | 161,409 | +0.55(+2.56%) |
Mar 30, 2023 | 22.21 | 22.25 | 21.53 | 21.60 | 68,632 | -0.38(-1.72%) |
Mar 29, 2023 | 21.94 | 22.15 | 21.68 | 21.98 | 100,710 | +0.34(+1.57%) |
Mar 28, 2023 | 21.42 | 21.78 | 21.42 | 21.64 | 93,112 | +0.09(+0.40%) |
Mar 27, 2023 | 21.23 | 21.59 | 21.11 | 21.55 | 137,546 | +0.72(+3.44%) |
Mar 24, 2023 | 20.42 | 20.88 | 20.29 | 20.83 | 159,636 | +0.14(+0.66%) |
Mar 23, 2023 | 21.32 | 21.42 | 20.43 | 20.70 | 145,214 | -0.48(-2.29%) |
Mar 22, 2023 | 21.45 | 21.87 | 21.17 | 21.18 | 195,318 | -0.24(-1.13%) |
Mar 21, 2023 | 21.55 | 21.97 | 21.42 | 21.43 | 172,244 | +0.38(+1.80%) |
Mar 20, 2023 | 20.85 | 21.61 | 20.64 | 21.05 | 221,524 | +0.50(+2.45%) |
Mar 17, 2023 | 21.31 | 21.31 | 20.21 | 20.54 | 923,637 | -0.99(-4.59%) |
Mar 16, 2023 | 20.74 | 21.63 | 20.35 | 21.53 | 245,265 | +0.47(+2.23%) |
Mar 15, 2023 | 21.02 | 21.34 | 20.53 | 21.06 | 242,171 | -0.51(-2.36%) |
Mar 14, 2023 | 22.07 | 22.40 | 21.34 | 21.57 | 217,388 | +0.30(+1.40%) |
Mar 13, 2023 | 21.77 | 21.88 | 21.07 | 21.27 | 171,042 | -1.15(-5.14%) |
Mar 10, 2023 | 23.13 | 23.13 | 22.08 | 22.42 | 173,108 | -0.84(-3.59%) |
Mar 09, 2023 | 23.96 | 23.96 | 23.25 | 23.26 | 119,786 | -0.60(-2.49%) |
Mar 08, 2023 | 23.58 | 23.89 | 23.41 | 23.86 | 140,149 | +0.31(+1.30%) |
Mar 07, 2023 | 23.73 | 23.98 | 23.39 | 23.55 | 116,482 | -0.22(-0.93%) |
Mar 06, 2023 | 24.96 | 24.96 | 23.69 | 23.77 | 138,509 | -1.30(-5.17%) |
Mar 03, 2023 | 24.74 | 25.30 | 24.40 | 25.06 | 119,360 | +0.52(+2.11%) |
Mar 02, 2023 | 24.46 | 24.58 | 24.14 | 24.55 | 118,823 | -0.11(-0.43%) |
Mar 01, 2023 | 24.78 | 24.84 | 23.67 | 24.65 | 196,674 | -0.31(-1.23%) |
Feb 28, 2023 | 24.10 | 25.09 | 24.10 | 24.96 | 260,625 | +0.65(+2.69%) |
Feb 27, 2023 | 24.52 | 24.90 | 24.12 | 24.31 | 149,041 | -0.05(-0.20%) |
Feb 24, 2023 | 24.10 | 25.13 | 23.95 | 24.35 | 186,117 | -0.24(-0.98%) |
Feb 23, 2023 | 24.19 | 24.64 | 24.00 | 24.59 | 135,886 | +0.62(+2.60%) |
Feb 22, 2023 | 23.99 | 24.58 | 23.90 | 23.97 | 195,911 | +0.21(+0.89%) |
Feb 21, 2023 | 23.79 | 23.99 | 23.20 | 23.76 | 128,043 | -0.47(-1.94%) |
Feb 17, 2023 | 24.43 | 24.43 | 23.94 | 24.23 | 114,195 | -0.13(-0.55%) |
Feb 16, 2023 | 24.17 | 24.83 | 24.10 | 24.36 | 108,524 | -0.27(-1.09%) |
Feb 15, 2023 | 24.25 | 24.65 | 23.98 | 24.63 | 126,532 | +0.18(+0.75%) |
Feb 14, 2023 | 23.88 | 24.63 | 23.59 | 24.45 | 103,986 | +0.43(+1.80%) |
Feb 13, 2023 | 23.39 | 24.25 | 23.29 | 24.02 | 141,085 | +0.52(+2.21%) |
Feb 10, 2023 | 23.02 | 23.76 | 22.85 | 23.50 | 107,888 | +0.32(+1.37%) |
Feb 09, 2023 | 24.23 | 24.27 | 23.13 | 23.18 | 112,897 | -0.89(-3.71%) |
Feb 08, 2023 | 24.48 | 24.49 | 23.87 | 24.08 | 79,322 | -0.58(-2.34%) |
Feb 07, 2023 | 24.66 | 24.83 | 24.22 | 24.65 | 158,568 | -0.08(-0.31%) |
Feb 06, 2023 | 24.97 | 25.24 | 24.43 | 24.73 | 109,364 | -0.57(-2.24%) |
Feb 03, 2023 | 25.06 | 25.45 | 25.01 | 25.30 | 177,912 | +0.04(+0.15%) |
Feb 02, 2023 | 24.54 | 25.44 | 24.54 | 25.26 | 171,140 | +0.94(+3.87%) |
Feb 01, 2023 | 23.98 | 24.63 | 23.91 | 24.32 | 165,078 | +0.11(+0.44%) |
Jan 31, 2023 | 23.36 | 24.23 | 23.22 | 24.21 | 208,818 | +1.05(+4.52%) |
Jan 30, 2023 | 23.07 | 23.41 | 22.95 | 23.16 | 96,551 | -0.14(-0.62%) |
Jan 27, 2023 | 22.91 | 23.41 | 22.91 | 23.31 | 73,392 | +0.37(+1.63%) |
Jan 26, 2023 | 22.88 | 23.04 | 22.51 | 22.93 | 99,697 | +0.12(+0.50%) |
Jan 25, 2023 | 21.99 | 22.84 | 21.78 | 22.82 | 98,496 | +0.62(+2.81%) |
Jan 24, 2023 | 21.91 | 22.37 | 21.89 | 22.19 | 157,140 | -0.04(-0.17%) |
Jan 23, 2023 | 21.94 | 22.26 | 21.74 | 22.23 | 63,778 | +0.31(+1.40%) |
Jan 20, 2023 | 21.80 | 21.94 | 21.48 | 21.93 | 118,348 | +0.29(+1.33%) |
Jan 19, 2023 | 21.28 | 21.80 | 20.99 | 21.64 | 99,957 | +0.14(+0.67%) |
Jan 18, 2023 | 22.13 | 22.18 | 21.46 | 21.49 | 91,343 | -0.51(-2.31%) |
Jan 17, 2023 | 22.57 | 22.63 | 21.91 | 22.00 | 96,725 | -0.54(-2.39%) |
Jan 13, 2023 | 22.60 | 22.95 | 22.35 | 22.54 | 114,757 | -0.38(-1.68%) |
Jan 12, 2023 | 22.72 | 23.45 | 22.58 | 22.92 | 182,915 | +0.41(+1.83%) |
Jan 11, 2023 | 22.27 | 22.58 | 22.20 | 22.51 | 113,740 | +0.41(+1.87%) |
Jan 10, 2023 | 21.69 | 22.21 | 21.43 | 22.10 | 138,922 | +0.21(+0.96%) |
Jan 09, 2023 | 22.27 | 22.31 | 21.76 | 21.89 | 133,411 | -0.15(-0.70%) |
Jan 06, 2023 | 21.41 | 22.05 | 21.27 | 22.04 | 158,972 | +0.87(+4.13%) |
Jan 05, 2023 | 20.74 | 21.33 | 20.25 | 21.17 | 140,615 | +0.42(+2.04%) |
Jan 04, 2023 | 20.98 | 21.18 | 20.50 | 20.74 | 301,652 | -0.04(-0.18%) |
Jan 03, 2023 | 21.52 | 21.67 | 20.76 | 20.78 | 212,691 | -0.62(-2.91%) |
Dec 30, 2022 | 20.98 | 21.48 | 20.85 | 21.41 | 116,084 | +0.40(+1.92%) |
Dec 29, 2022 | 20.75 | 21.31 | 20.66 | 21.00 | 205,056 | +0.52(+2.53%) |
Dec 28, 2022 | 20.28 | 20.51 | 20.07 | 20.49 | 162,297 | +0.17(+0.85%) |
Dec 27, 2022 | 20.21 | 20.36 | 19.90 | 20.31 | 98,753 | +0.07(+0.33%) |
Dec 23, 2022 | 19.66 | 20.26 | 19.51 | 20.25 | 118,930 | +0.43(+2.18%) |
Dec 22, 2022 | 19.81 | 20.00 | 19.33 | 19.81 | 281,554 | -0.14(-0.72%) |
Dec 21, 2022 | 19.57 | 20.03 | 19.30 | 19.96 | 317,127 | +0.53(+2.72%) |
Dec 20, 2022 | 19.14 | 19.75 | 19.07 | 19.43 | 190,661 | +0.30(+1.56%) |
Dec 19, 2022 | 19.78 | 19.89 | 18.82 | 19.13 | 213,441 | -0.57(-2.88%) |
Dec 16, 2022 | 19.49 | 20.08 | 19.45 | 19.70 | 1,189,567 | -0.03(-0.14%) |
Dec 15, 2022 | 19.99 | 20.28 | 19.60 | 19.73 | 256,369 | -0.49(-2.44%) |
Dec 14, 2022 | 20.44 | 20.92 | 20.15 | 20.22 | 235,228 | -0.23(-1.12%) |
Dec 13, 2022 | 20.54 | 21.40 | 20.37 | 20.45 | 597,138 | +0.14(+0.70%) |
Dec 12, 2022 | 20.07 | 20.37 | 19.88 | 20.31 | 232,820 | +0.32(+1.62%) |
Dec 09, 2022 | 20.42 | 20.68 | 19.96 | 19.98 | 143,989 | -0.64(-3.09%) |
Dec 08, 2022 | 19.48 | 21.06 | 19.48 | 20.62 | 447,570 | +1.37(+7.11%) |
Dec 07, 2022 | 19.32 | 19.58 | 18.90 | 19.25 | 317,745 | -0.16(-0.83%) |
Dec 06, 2022 | 19.35 | 19.52 | 19.24 | 19.41 | 175,829 | +0.02(+0.10%) |
Dec 05, 2022 | 19.79 | 20.16 | 19.38 | 19.39 | 260,008 | -0.51(-2.58%) |
Dec 02, 2022 | 19.20 | 19.93 | 19.20 | 19.91 | 218,544 | +0.29(+1.50%) |
Dec 01, 2022 | 19.46 | 19.80 | 19.38 | 19.61 | 204,178 | +0.25(+1.28%) |
Nov 30, 2022 | 18.73 | 19.40 | 18.24 | 19.37 | 276,175 | +0.68(+3.61%) |
Nov 29, 2022 | 19.03 | 19.13 | 18.59 | 18.69 | 110,834 | -0.34(-1.80%) |
Nov 28, 2022 | 19.39 | 19.49 | 18.90 | 19.03 | 230,201 | -0.52(-2.67%) |
Nov 25, 2022 | 19.56 | 19.69 | 19.50 | 19.56 | 48,661 | +0.16(+0.83%) |
Nov 23, 2022 | 19.11 | 19.55 | 19.11 | 19.39 | 150,215 | +0.20(+1.04%) |
Nov 22, 2022 | 19.06 | 19.28 | 18.93 | 19.19 | 156,716 | +0.32(+1.71%) |
Nov 21, 2022 | 19.11 | 19.56 | 18.50 | 18.87 | 219,448 | -0.67(-3.41%) |
Nov 18, 2022 | 19.42 | 19.76 | 19.11 | 19.54 | 276,117 | +0.53(+2.80%) |
Nov 17, 2022 | 18.06 | 19.32 | 18.06 | 19.00 | 262,971 | +0.64(+3.47%) |
Nov 16, 2022 | 18.92 | 19.00 | 17.95 | 18.37 | 352,819 | -0.51(-2.72%) |
Nov 15, 2022 | 19.57 | 19.83 | 18.70 | 18.88 | 514,573 | -0.55(-2.84%) |
Nov 14, 2022 | 19.73 | 20.04 | 19.39 | 19.43 | 212,561 | -0.27(-1.35%) |
Nov 11, 2022 | 19.86 | 20.25 | 19.49 | 19.70 | 260,942 | +0.06(+0.29%) |
Nov 10, 2022 | 19.01 | 20.15 | 19.01 | 19.64 | 313,636 | +1.21(+6.55%) |
Nov 09, 2022 | 19.35 | 19.61 | 18.36 | 18.43 | 260,258 | -1.06(-5.46%) |
Nov 08, 2022 | 19.82 | 20.26 | 19.07 | 19.50 | 421,162 | -0.26(-1.30%) |
Nov 07, 2022 | 19.35 | 20.79 | 19.32 | 19.76 | 353,499 | +0.59(+3.08%) |
Nov 04, 2022 | 19.20 | 19.74 | 18.63 | 19.17 | 740,935 | +0.07(+0.35%) |
Nov 03, 2022 | 20.18 | 20.18 | 18.90 | 19.10 | 878,684 | -1.52(-7.38%) |
Nov 02, 2022 | 29.04 | 29.04 | 20.60 | 20.62 | 771,829 | -10.07(-32.81%) |
Nov 01, 2022 | 30.91 | 31.15 | 30.43 | 30.69 | 131,601 | +0.17(+0.56%) |
Oct 31, 2022 | 32.20 | 32.24 | 29.58 | 30.52 | 328,622 | -2.34(-7.12%) |
Oct 28, 2022 | 31.75 | 33.08 | 31.67 | 32.86 | 124,303 | +1.18(+3.72%) |
Oct 27, 2022 | 31.50 | 32.45 | 31.50 | 31.68 | 126,784 | +0.55(+1.77%) |
Oct 26, 2022 | 31.84 | 31.91 | 30.91 | 31.13 | 133,762 | -0.41(-1.30%) |
Oct 25, 2022 | 31.47 | 31.99 | 31.34 | 31.53 | 87,189 | -0.10(-0.33%) |
Oct 24, 2022 | 31.17 | 31.80 | 30.86 | 31.64 | 149,451 | +0.66(+2.12%) |
Oct 21, 2022 | 30.35 | 31.25 | 29.98 | 30.98 | 96,749 | +0.81(+2.68%) |
Oct 20, 2022 | 30.25 | 31.19 | 30.08 | 30.18 | 141,852 | -0.18(-0.59%) |
Oct 19, 2022 | 29.63 | 30.87 | 29.63 | 30.36 | 190,274 | +0.61(+2.05%) |
Oct 18, 2022 | 28.66 | 29.95 | 28.66 | 29.75 | 185,088 | +1.53(+5.42%) |
Oct 17, 2022 | 28.02 | 28.44 | 27.85 | 28.22 | 129,076 | +0.86(+3.13%) |
Oct 14, 2022 | 27.84 | 28.19 | 27.27 | 27.36 | 90,374 | -0.43(-1.54%) |
Oct 13, 2022 | 26.54 | 28.02 | 26.39 | 27.79 | 144,318 | +0.79(+2.92%) |
Oct 12, 2022 | 27.22 | 27.22 | 26.40 | 27.00 | 123,137 | -0.38(-1.39%) |
Oct 11, 2022 | 27.21 | 27.90 | 26.95 | 27.38 | 138,410 | +0.19(+0.70%) |
Oct 10, 2022 | 27.48 | 28.08 | 27.03 | 27.19 | 129,452 | +0.03(+0.10%) |
Oct 07, 2022 | 27.68 | 27.94 | 26.95 | 27.16 | 136,007 | -0.70(-2.52%) |
Oct 06, 2022 | 28.14 | 28.39 | 27.69 | 27.86 | 123,229 | -0.28(-0.98%) |
Oct 05, 2022 | 28.30 | 28.70 | 27.98 | 28.14 | 118,524 | -0.84(-2.89%) |
Oct 04, 2022 | 28.02 | 28.99 | 28.02 | 28.98 | 121,156 | +1.40(+5.07%) |
Oct 03, 2022 | 26.92 | 27.66 | 26.56 | 27.58 | 136,744 | +1.03(+3.87%) |
Sep 30, 2022 | 26.70 | 27.54 | 26.49 | 26.55 | 172,970 | -0.07(-0.25%) |
Sep 29, 2022 | 27.71 | 27.73 | 26.36 | 26.62 | 193,722 | -1.33(-4.76%) |
Sep 28, 2022 | 27.38 | 28.17 | 27.01 | 27.95 | 121,553 | +0.74(+2.73%) |
Sep 27, 2022 | 27.39 | 27.90 | 27.07 | 27.21 | 152,051 | -0.02(-0.07%) |
Sep 26, 2022 | 27.40 | 27.84 | 27.09 | 27.23 | 142,872 | -0.05(-0.17%) |
Sep 23, 2022 | 28.28 | 28.28 | 26.90 | 27.28 | 186,151 | -1.40(-4.87%) |
Sep 22, 2022 | 29.17 | 29.17 | 28.52 | 28.67 | 97,887 | -0.55(-1.89%) |
Sep 21, 2022 | 29.57 | 30.06 | 29.21 | 29.22 | 118,409 | +0.08(+0.26%) |
Sep 20, 2022 | 29.33 | 29.33 | 28.75 | 29.15 | 88,437 | -0.40(-1.35%) |
Sep 19, 2022 | 28.37 | 29.60 | 28.37 | 29.55 | 157,381 | +1.17(+4.12%) |
Sep 16, 2022 | 28.39 | 28.67 | 27.72 | 28.38 | 548,201 | -0.38(-1.31%) |
Sep 15, 2022 | 29.15 | 29.55 | 28.63 | 28.76 | 147,702 | -0.74(-2.50%) |
Sep 14, 2022 | 29.16 | 29.59 | 28.49 | 29.49 | 161,071 | +0.48(+1.66%) |
Sep 13, 2022 | 30.84 | 30.90 | 28.76 | 29.01 | 215,023 | -2.53(-8.02%) |
Sep 12, 2022 | 30.98 | 31.58 | 30.51 | 31.54 | 133,574 | +0.59(+1.89%) |
Sep 09, 2022 | 30.08 | 31.18 | 30.08 | 30.96 | 151,892 | +0.95(+3.18%) |
Sep 08, 2022 | 29.79 | 30.06 | 29.34 | 30.00 | 116,447 | -0.04(-0.13%) |
Sep 07, 2022 | 29.32 | 30.15 | 29.03 | 30.04 | 157,471 | +0.50(+1.69%) |
Sep 06, 2022 | 29.60 | 29.89 | 29.25 | 29.54 | 179,198 | +0.00(+0.00%) |
Sep 02, 2022 | 29.82 | 30.21 | 29.34 | 29.54 | 122,352 | -0.04(-0.13%) |
Sep 01, 2022 | 29.89 | 29.89 | 29.19 | 29.58 | 154,126 | -0.38(-1.26%) |
Aug 31, 2022 | 30.86 | 30.86 | 29.94 | 29.96 | 174,494 | -0.69(-2.25%) |
Aug 30, 2022 | 30.81 | 31.05 | 30.30 | 30.64 | 91,792 | -0.12(-0.40%) |
Aug 29, 2022 | 30.37 | 30.82 | 30.29 | 30.77 | 99,789 | -0.01(-0.03%) |
Aug 26, 2022 | 32.48 | 32.65 | 30.73 | 30.78 | 138,657 | -1.90(-5.81%) |
Aug 25, 2022 | 31.87 | 32.74 | 31.81 | 32.68 | 108,315 | +0.92(+2.88%) |
Aug 24, 2022 | 31.29 | 31.95 | 31.29 | 31.76 | 97,739 | +0.62(+2.00%) |
Aug 23, 2022 | 30.95 | 31.42 | 30.95 | 31.14 | 110,645 | +0.19(+0.61%) |
Aug 22, 2022 | 31.35 | 31.35 | 30.83 | 30.95 | 99,220 | -0.88(-2.76%) |
Aug 19, 2022 | 32.53 | 33.05 | 31.58 | 31.83 | 113,911 | -0.97(-2.97%) |
Aug 18, 2022 | 32.36 | 32.92 | 32.20 | 32.80 | 89,435 | +0.27(+0.84%) |
Aug 17, 2022 | 32.81 | 33.11 | 32.44 | 32.52 | 98,190 | -0.78(-2.35%) |
Aug 16, 2022 | 32.56 | 33.35 | 32.17 | 33.31 | 122,711 | +0.97(+3.01%) |
Aug 15, 2022 | 32.48 | 32.69 | 32.02 | 32.34 | 161,558 | -0.59(-1.81%) |
Aug 12, 2022 | 31.79 | 32.94 | 31.23 | 32.93 | 206,159 | +1.15(+3.63%) |
Aug 11, 2022 | 31.66 | 32.11 | 31.57 | 31.78 | 184,393 | +0.40(+1.26%) |
Aug 10, 2022 | 30.61 | 31.54 | 30.50 | 31.38 | 219,350 | +1.22(+4.04%) |
Aug 09, 2022 | 30.19 | 30.39 | 29.69 | 30.16 | 154,212 | -0.03(-0.09%) |
Aug 08, 2022 | 29.96 | 30.79 | 29.96 | 30.19 | 197,375 | +0.28(+0.95%) |
Aug 05, 2022 | 28.82 | 29.94 | 28.34 | 29.91 | 210,545 | +0.34(+1.15%) |
Aug 04, 2022 | 29.49 | 29.93 | 29.39 | 29.57 | 94,364 | -0.04(-0.13%) |
Aug 03, 2022 | 29.62 | 29.78 | 28.73 | 29.61 | 132,730 | -0.07(-0.22%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.61 | 29.67 | 85,813 | -0.33(-1.10%) |
Aug 01, 2022 | 28.99 | 30.17 | 28.84 | 30.00 | 154,472 | +0.93(+3.22%) |
Jul 29, 2022 | 28.54 | 29.26 | 28.51 | 29.07 | 206,412 | +0.34(+1.18%) |
Jul 28, 2022 | 28.57 | 28.79 | 28.24 | 28.73 | 98,752 | +0.42(+1.47%) |
Jul 27, 2022 | 28.30 | 28.38 | 27.97 | 28.31 | 132,789 | +0.19(+0.67%) |
Jul 26, 2022 | 28.16 | 28.51 | 28.09 | 28.12 | 77,942 | -0.02(-0.07%) |
Jul 25, 2022 | 28.08 | 28.38 | 27.83 | 28.14 | 144,505 | +0.07(+0.24%) |
Jul 22, 2022 | 28.84 | 28.84 | 27.77 | 28.08 | 133,901 | -0.54(-1.88%) |
Jul 21, 2022 | 28.88 | 28.89 | 28.17 | 28.61 | 164,123 | -0.54(-1.85%) |
Jul 20, 2022 | 28.78 | 29.28 | 28.71 | 29.15 | 223,329 | +0.25(+0.88%) |
Jul 19, 2022 | 27.51 | 29.05 | 27.51 | 28.90 | 261,244 | +1.78(+6.55%) |
Jul 18, 2022 | 28.33 | 28.60 | 26.99 | 27.12 | 160,860 | -0.85(-3.04%) |
Jul 15, 2022 | 27.25 | 28.28 | 26.62 | 27.97 | 222,802 | +1.29(+4.85%) |
Jul 14, 2022 | 26.83 | 27.08 | 26.39 | 26.68 | 220,157 | -0.65(-2.38%) |
Jul 13, 2022 | 27.30 | 27.71 | 27.27 | 27.33 | 95,556 | -0.55(-1.96%) |
Jul 12, 2022 | 27.50 | 28.24 | 27.50 | 27.88 | 123,972 | +0.03(+0.10%) |
Jul 11, 2022 | 28.00 | 28.12 | 27.65 | 27.85 | 90,240 | -0.41(-1.44%) |
Jul 08, 2022 | 28.43 | 28.80 | 28.04 | 28.26 | 79,647 | -0.33(-1.16%) |
Jul 07, 2022 | 28.37 | 28.92 | 28.25 | 28.59 | 125,249 | +0.42(+1.51%) |
Jul 06, 2022 | 28.53 | 28.64 | 27.55 | 28.16 | 154,260 | -0.37(-1.29%) |
Jul 05, 2022 | 29.33 | 29.34 | 28.02 | 28.53 | 256,333 | -1.31(-4.40%) |
Jul 01, 2022 | 29.47 | 30.04 | 29.15 | 29.84 | 397,142 | +0.33(+1.12%) |
Jun 30, 2022 | 28.80 | 29.51 | 28.51 | 29.51 | 251,512 | +0.31(+1.07%) |
Jun 29, 2022 | 29.64 | 29.98 | 28.92 | 29.20 | 166,728 | -0.56(-1.87%) |
Jun 28, 2022 | 30.62 | 31.11 | 29.71 | 29.76 | 150,398 | -0.44(-1.47%) |
Jun 27, 2022 | 30.02 | 30.57 | 29.52 | 30.20 | 175,999 | +0.52(+1.75%) |
Jun 24, 2022 | 29.44 | 30.33 | 29.44 | 29.68 | 383,716 | +0.46(+1.58%) |
Jun 23, 2022 | 30.31 | 30.31 | 28.77 | 29.22 | 137,520 | -0.94(-3.13%) |
Jun 22, 2022 | 30.58 | 30.85 | 29.93 | 30.16 | 164,750 | -0.80(-2.59%) |
Jun 21, 2022 | 30.74 | 31.39 | 29.73 | 30.97 | 310,315 | +0.58(+1.90%) |
Jun 17, 2022 | 31.44 | 31.56 | 30.39 | 30.39 | 885,918 | -0.76(-2.43%) |
Jun 16, 2022 | 32.33 | 32.33 | 30.89 | 31.15 | 232,232 | -1.71(-5.20%) |
Jun 15, 2022 | 33.15 | 33.68 | 32.51 | 32.85 | 182,244 | +0.15(+0.46%) |
Jun 14, 2022 | 33.75 | 33.75 | 32.29 | 32.70 | 188,610 | -0.44(-1.33%) |
Jun 13, 2022 | 33.68 | 33.82 | 32.55 | 33.14 | 206,219 | -0.87(-2.57%) |
Jun 10, 2022 | 34.98 | 35.20 | 33.62 | 34.02 | 185,117 | -1.63(-4.58%) |
Jun 09, 2022 | 35.49 | 36.15 | 35.28 | 35.65 | 200,531 | -0.10(-0.29%) |
Jun 08, 2022 | 35.65 | 35.87 | 35.38 | 35.75 | 120,555 | -0.19(-0.52%) |
Jun 07, 2022 | 34.85 | 36.01 | 34.85 | 35.94 | 145,126 | +0.61(+1.73%) |
Jun 06, 2022 | 35.39 | 35.47 | 34.98 | 35.33 | 162,685 | +0.19(+0.53%) |
Jun 03, 2022 | 34.49 | 35.35 | 34.43 | 35.14 | 194,845 | +0.30(+0.86%) |
Jun 02, 2022 | 34.30 | 34.87 | 33.86 | 34.84 | 242,267 | +0.75(+2.20%) |