Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.00 | 28.02 | 26.15 | 27.29 | 801,259 | -0.95(-3.36%) |
May 30, 2023 | 27.50 | 28.47 | 27.32 | 28.24 | 613,640 | +0.81(+2.95%) |
May 26, 2023 | 25.00 | 27.50 | 24.80 | 27.43 | 926,911 | +3.01(+12.33%) |
May 25, 2023 | 23.42 | 24.50 | 22.28 | 24.42 | 1,037,690 | +4.69(+23.77%) |
May 24, 2023 | 20.37 | 20.37 | 19.54 | 19.73 | 374,515 | -0.91(-4.41%) |
May 23, 2023 | 20.98 | 21.17 | 20.46 | 20.64 | 306,911 | -0.46(-2.18%) |
May 22, 2023 | 21.27 | 21.47 | 21.06 | 21.10 | 237,233 | -0.14(-0.66%) |
May 19, 2023 | 21.79 | 22.12 | 21.02 | 21.24 | 371,531 | -0.30(-1.39%) |
May 18, 2023 | 21.06 | 21.59 | 20.80 | 21.54 | 242,856 | +0.36(+1.70%) |
May 17, 2023 | 20.38 | 21.25 | 20.38 | 21.18 | 224,363 | +0.99(+4.90%) |
May 16, 2023 | 20.32 | 20.55 | 20.15 | 20.19 | 257,434 | -0.38(-1.85%) |
May 15, 2023 | 20.58 | 20.70 | 20.39 | 20.57 | 199,813 | +0.08(+0.39%) |
May 12, 2023 | 20.34 | 20.61 | 20.24 | 20.49 | 222,953 | +0.10(+0.49%) |
May 11, 2023 | 20.39 | 20.57 | 20.01 | 20.39 | 264,155 | -0.28(-1.35%) |
May 10, 2023 | 20.87 | 20.88 | 20.24 | 20.67 | 267,529 | +0.30(+1.47%) |
May 09, 2023 | 20.12 | 20.42 | 20.01 | 20.37 | 208,356 | +0.06(+0.30%) |
May 08, 2023 | 20.30 | 20.42 | 19.99 | 20.31 | 283,955 | +0.30(+1.50%) |
May 05, 2023 | 19.96 | 20.35 | 19.94 | 20.01 | 355,909 | +0.51(+2.62%) |
May 04, 2023 | 20.88 | 21.23 | 19.41 | 19.50 | 322,890 | -1.53(-7.28%) |
May 03, 2023 | 21.65 | 21.77 | 20.99 | 21.03 | 344,573 | -0.61(-2.82%) |
May 02, 2023 | 21.00 | 21.70 | 20.79 | 21.64 | 496,048 | +0.52(+2.46%) |
May 01, 2023 | 20.94 | 21.70 | 20.91 | 21.12 | 350,101 | +0.21(+1.00%) |
Apr 28, 2023 | 20.73 | 21.04 | 20.68 | 20.91 | 255,209 | +0.11(+0.53%) |
Apr 27, 2023 | 20.81 | 21.03 | 20.40 | 20.80 | 297,647 | +0.10(+0.48%) |
Apr 26, 2023 | 20.58 | 20.89 | 20.45 | 20.70 | 311,617 | +0.02(+0.10%) |
Apr 25, 2023 | 21.07 | 21.12 | 20.67 | 20.68 | 241,860 | -0.76(-3.54%) |
Apr 24, 2023 | 21.26 | 21.59 | 21.26 | 21.44 | 251,697 | +0.19(+0.89%) |
Apr 21, 2023 | 21.47 | 21.65 | 21.05 | 21.25 | 250,963 | -0.30(-1.39%) |
Apr 20, 2023 | 21.24 | 21.73 | 21.12 | 21.55 | 194,746 | -0.18(-0.83%) |
Apr 19, 2023 | 21.83 | 21.89 | 21.50 | 21.73 | 307,024 | -0.23(-1.05%) |
Apr 18, 2023 | 22.13 | 22.37 | 21.69 | 21.96 | 193,162 | -0.02(-0.09%) |
Apr 17, 2023 | 21.71 | 21.99 | 21.47 | 21.98 | 181,494 | +0.26(+1.20%) |
Apr 14, 2023 | 21.70 | 22.08 | 21.48 | 21.72 | 301,995 | +0.12(+0.56%) |
Apr 13, 2023 | 21.50 | 21.67 | 21.08 | 21.60 | 162,444 | +0.20(+0.93%) |
Apr 12, 2023 | 21.27 | 21.54 | 21.09 | 21.40 | 194,721 | +0.38(+1.81%) |
Apr 11, 2023 | 20.94 | 21.39 | 20.74 | 21.02 | 262,059 | +0.24(+1.15%) |
Apr 10, 2023 | 20.46 | 21.05 | 20.35 | 20.78 | 657,874 | +0.20(+0.97%) |
Apr 06, 2023 | 20.39 | 20.69 | 19.94 | 20.58 | 422,425 | +0.26(+1.28%) |
Apr 05, 2023 | 20.74 | 20.89 | 20.19 | 20.32 | 334,874 | -0.64(-3.05%) |
Apr 04, 2023 | 22.95 | 23.12 | 20.60 | 20.96 | 485,153 | -1.98(-8.63%) |
Apr 03, 2023 | 22.95 | 23.34 | 22.81 | 22.94 | 443,053 | -0.11(-0.48%) |
Mar 31, 2023 | 22.60 | 23.10 | 22.40 | 23.05 | 432,635 | +0.57(+2.54%) |
Mar 30, 2023 | 22.22 | 22.56 | 22.01 | 22.48 | 305,508 | +0.47(+2.14%) |
Mar 29, 2023 | 22.14 | 22.45 | 21.85 | 22.01 | 318,448 | +0.09(+0.41%) |
Mar 28, 2023 | 21.77 | 21.96 | 21.77 | 21.92 | 354,997 | +0.14(+0.64%) |
Mar 27, 2023 | 22.13 | 22.21 | 21.71 | 21.78 | 361,707 | -0.02(-0.09%) |
Mar 24, 2023 | 22.00 | 22.00 | 21.16 | 21.80 | 285,098 | -0.48(-2.15%) |
Mar 23, 2023 | 22.43 | 22.76 | 21.98 | 22.28 | 393,535 | +0.04(+0.18%) |
Mar 22, 2023 | 22.90 | 23.09 | 22.18 | 22.24 | 323,860 | -0.72(-3.14%) |
Mar 21, 2023 | 22.54 | 23.06 | 22.49 | 22.96 | 430,953 | +1.10(+5.03%) |
Mar 20, 2023 | 21.19 | 22.17 | 21.19 | 21.86 | 315,532 | +0.83(+3.95%) |
Mar 17, 2023 | 22.09 | 22.27 | 20.85 | 21.03 | 844,366 | -1.53(-6.78%) |
Mar 16, 2023 | 21.83 | 22.83 | 21.65 | 22.56 | 401,823 | +0.35(+1.58%) |
Mar 15, 2023 | 22.37 | 22.61 | 21.56 | 22.21 | 578,636 | -1.08(-4.64%) |
Mar 14, 2023 | 23.31 | 23.91 | 23.13 | 23.29 | 369,590 | +0.46(+2.01%) |
Mar 13, 2023 | 23.22 | 23.41 | 22.60 | 22.83 | 507,574 | -1.14(-4.76%) |
Mar 10, 2023 | 24.77 | 24.85 | 23.66 | 23.97 | 688,912 | -0.97(-3.89%) |
Mar 09, 2023 | 25.47 | 25.69 | 24.92 | 24.94 | 298,171 | -0.64(-2.50%) |
Mar 08, 2023 | 25.59 | 25.90 | 25.32 | 25.58 | 259,204 | +0.06(+0.24%) |
Mar 07, 2023 | 25.50 | 25.74 | 25.37 | 25.52 | 382,414 | -0.01(-0.04%) |
Mar 06, 2023 | 26.60 | 26.90 | 25.36 | 25.53 | 635,781 | -1.01(-3.81%) |
Mar 03, 2023 | 25.76 | 26.68 | 25.60 | 26.54 | 594,954 | +0.99(+3.87%) |
Mar 02, 2023 | 25.05 | 25.65 | 24.81 | 25.55 | 290,519 | +0.16(+0.63%) |
Mar 01, 2023 | 24.41 | 25.41 | 24.36 | 25.39 | 414,375 | +0.98(+4.01%) |
Feb 28, 2023 | 24.23 | 25.01 | 24.23 | 24.41 | 504,512 | +0.24(+0.99%) |
Feb 27, 2023 | 24.33 | 24.39 | 23.92 | 24.17 | 358,637 | -0.07(-0.29%) |
Feb 24, 2023 | 24.31 | 24.67 | 24.17 | 24.24 | 541,441 | -0.48(-1.94%) |
Feb 23, 2023 | 25.13 | 25.55 | 24.48 | 24.72 | 505,263 | -0.28(-1.12%) |
Feb 22, 2023 | 24.98 | 25.46 | 24.43 | 25.00 | 738,480 | -0.05(-0.20%) |
Feb 21, 2023 | 24.66 | 26.29 | 24.60 | 25.05 | 855,114 | +0.44(+1.79%) |
Feb 17, 2023 | 24.04 | 24.66 | 23.71 | 24.61 | 629,816 | +0.56(+2.33%) |
Feb 16, 2023 | 22.99 | 24.13 | 22.62 | 24.05 | 492,106 | +0.80(+3.44%) |
Feb 15, 2023 | 22.66 | 23.28 | 22.51 | 23.25 | 238,598 | +0.26(+1.13%) |
Feb 14, 2023 | 22.41 | 23.05 | 22.27 | 22.99 | 393,659 | +0.28(+1.23%) |
Feb 13, 2023 | 22.58 | 22.71 | 22.22 | 22.71 | 389,804 | +0.13(+0.58%) |
Feb 10, 2023 | 22.86 | 22.86 | 22.36 | 22.58 | 399,808 | -0.43(-1.87%) |
Feb 09, 2023 | 23.33 | 23.47 | 22.86 | 23.01 | 451,987 | -0.08(-0.35%) |
Feb 08, 2023 | 23.01 | 23.13 | 22.74 | 23.09 | 379,682 | -0.12(-0.52%) |
Feb 07, 2023 | 23.40 | 23.50 | 22.70 | 23.21 | 640,077 | -0.45(-1.90%) |
Feb 06, 2023 | 22.71 | 23.69 | 22.42 | 23.66 | 573,790 | +0.65(+2.82%) |
Feb 03, 2023 | 22.92 | 23.32 | 22.50 | 23.01 | 787,873 | +0.35(+1.54%) |
Feb 02, 2023 | 22.31 | 22.74 | 19.50 | 22.66 | 2,237,146 | -1.46(-6.05%) |
Feb 01, 2023 | 23.87 | 24.43 | 23.54 | 24.12 | 530,559 | +0.23(+0.96%) |
Jan 31, 2023 | 23.17 | 23.89 | 23.00 | 23.89 | 530,814 | +0.91(+3.96%) |
Jan 30, 2023 | 22.35 | 23.38 | 22.28 | 22.98 | 735,634 | +0.43(+1.91%) |
Jan 27, 2023 | 22.10 | 22.64 | 22.10 | 22.55 | 239,960 | +0.42(+1.90%) |
Jan 26, 2023 | 22.63 | 22.80 | 21.93 | 22.13 | 243,431 | -0.36(-1.60%) |
Jan 25, 2023 | 22.10 | 22.49 | 21.89 | 22.49 | 254,233 | +0.08(+0.36%) |
Jan 24, 2023 | 22.00 | 22.65 | 21.63 | 22.41 | 272,240 | +0.31(+1.40%) |
Jan 23, 2023 | 21.84 | 22.12 | 21.61 | 22.10 | 300,367 | +0.32(+1.47%) |
Jan 20, 2023 | 21.29 | 21.79 | 21.16 | 21.78 | 366,796 | +0.55(+2.59%) |
Jan 19, 2023 | 22.00 | 22.00 | 21.09 | 21.23 | 385,371 | -0.91(-4.11%) |
Jan 18, 2023 | 22.60 | 23.12 | 22.07 | 22.14 | 427,434 | -0.30(-1.34%) |
Jan 17, 2023 | 23.35 | 23.57 | 22.43 | 22.44 | 416,971 | -0.77(-3.32%) |
Jan 13, 2023 | 22.80 | 23.28 | 22.35 | 23.21 | 441,904 | +0.09(+0.39%) |
Jan 12, 2023 | 22.21 | 23.45 | 22.02 | 23.12 | 619,062 | +0.95(+4.29%) |
Jan 11, 2023 | 22.68 | 22.75 | 21.93 | 22.17 | 588,422 | -0.43(-1.90%) |
Jan 10, 2023 | 22.33 | 22.70 | 22.24 | 22.60 | 408,570 | +0.21(+0.94%) |
Jan 09, 2023 | 21.53 | 22.83 | 21.52 | 22.39 | 741,634 | +1.04(+4.87%) |
Jan 06, 2023 | 21.00 | 21.41 | 20.86 | 21.35 | 467,401 | +0.50(+2.40%) |
Jan 05, 2023 | 20.07 | 21.00 | 19.88 | 20.85 | 484,855 | +0.70(+3.47%) |
Jan 04, 2023 | 20.07 | 20.61 | 19.95 | 20.15 | 341,550 | +0.04(+0.20%) |
Jan 03, 2023 | 20.13 | 20.28 | 19.88 | 20.11 | 283,104 | +0.25(+1.26%) |
Dec 30, 2022 | 20.01 | 20.28 | 19.83 | 19.86 | 189,547 | -0.31(-1.54%) |
Dec 29, 2022 | 19.84 | 20.17 | 19.72 | 20.17 | 218,551 | +0.62(+3.17%) |
Dec 28, 2022 | 20.17 | 20.32 | 19.52 | 19.55 | 256,220 | -0.56(-2.78%) |
Dec 27, 2022 | 19.70 | 20.15 | 19.57 | 20.11 | 253,304 | +0.47(+2.39%) |
Dec 23, 2022 | 19.43 | 19.77 | 19.11 | 19.64 | 261,638 | +0.04(+0.20%) |
Dec 22, 2022 | 21.20 | 21.20 | 19.45 | 19.60 | 409,932 | -1.79(-8.37%) |
Dec 21, 2022 | 20.45 | 21.46 | 20.45 | 21.39 | 482,214 | +1.17(+5.79%) |
Dec 20, 2022 | 20.24 | 20.39 | 20.17 | 20.22 | 242,909 | -0.13(-0.64%) |
Dec 19, 2022 | 20.25 | 20.58 | 20.25 | 20.35 | 249,958 | +0.18(+0.89%) |
Dec 16, 2022 | 20.07 | 20.48 | 19.81 | 20.17 | 797,336 | -0.13(-0.64%) |
Dec 15, 2022 | 20.59 | 20.63 | 20.04 | 20.30 | 458,090 | -0.43(-2.07%) |
Dec 14, 2022 | 20.10 | 20.87 | 19.88 | 20.73 | 430,164 | +0.44(+2.17%) |
Dec 13, 2022 | 20.49 | 20.50 | 20.13 | 20.29 | 486,338 | +0.31(+1.55%) |
Dec 12, 2022 | 19.56 | 20.00 | 18.80 | 19.98 | 524,856 | +0.30(+1.52%) |
Dec 09, 2022 | 20.02 | 20.24 | 19.68 | 19.68 | 250,624 | -0.56(-2.77%) |
Dec 08, 2022 | 20.61 | 20.66 | 20.19 | 20.24 | 251,180 | -0.24(-1.17%) |
Dec 07, 2022 | 20.44 | 20.87 | 20.29 | 20.48 | 573,945 | -0.20(-0.97%) |
Dec 06, 2022 | 21.08 | 21.26 | 20.27 | 20.68 | 677,104 | +0.15(+0.73%) |
Dec 05, 2022 | 20.89 | 20.92 | 20.44 | 20.53 | 281,788 | -0.69(-3.25%) |
Dec 02, 2022 | 20.74 | 21.40 | 20.50 | 21.22 | 234,942 | +0.09(+0.43%) |
Dec 01, 2022 | 21.10 | 21.40 | 20.99 | 21.13 | 327,895 | -0.04(-0.19%) |
Nov 30, 2022 | 20.58 | 21.17 | 20.14 | 21.17 | 445,724 | +0.57(+2.77%) |
Nov 29, 2022 | 20.39 | 20.68 | 20.17 | 20.60 | 238,448 | +0.24(+1.18%) |
Nov 28, 2022 | 20.96 | 21.04 | 20.28 | 20.36 | 244,648 | -0.91(-4.28%) |
Nov 25, 2022 | 21.09 | 21.48 | 21.05 | 21.27 | 96,048 | +0.17(+0.81%) |
Nov 23, 2022 | 21.30 | 21.55 | 21.06 | 21.10 | 264,161 | -0.37(-1.72%) |
Nov 22, 2022 | 21.02 | 21.53 | 20.89 | 21.47 | 231,293 | +0.59(+2.83%) |
Nov 21, 2022 | 21.25 | 21.35 | 20.61 | 20.88 | 493,847 | -0.68(-3.15%) |
Nov 18, 2022 | 21.32 | 21.60 | 20.81 | 21.56 | 459,686 | +0.69(+3.31%) |
Nov 17, 2022 | 20.80 | 20.87 | 20.25 | 20.87 | 427,603 | -0.22(-1.04%) |
Nov 16, 2022 | 21.23 | 21.31 | 20.69 | 21.09 | 495,697 | -0.25(-1.17%) |
Nov 15, 2022 | 21.52 | 22.13 | 21.18 | 21.34 | 534,999 | +0.13(+0.61%) |
Nov 14, 2022 | 20.90 | 21.53 | 20.69 | 21.21 | 492,127 | +0.25(+1.19%) |
Nov 11, 2022 | 20.99 | 21.48 | 20.82 | 20.96 | 496,354 | -0.03(-0.14%) |
Nov 10, 2022 | 21.24 | 21.30 | 20.64 | 20.99 | 464,372 | +0.55(+2.69%) |
Nov 09, 2022 | 20.17 | 20.70 | 20.02 | 20.44 | 577,338 | -0.12(-0.58%) |
Nov 08, 2022 | 21.11 | 21.26 | 20.13 | 20.56 | 696,016 | -0.18(-0.87%) |
Nov 07, 2022 | 21.02 | 21.14 | 18.90 | 20.74 | 1,329,756 | -0.28(-1.33%) |
Nov 04, 2022 | 19.59 | 21.10 | 19.52 | 21.02 | 813,449 | +2.15(+11.39%) |
Nov 03, 2022 | 18.01 | 19.00 | 17.01 | 18.87 | 829,217 | +2.03(+12.05%) |
Nov 02, 2022 | 18.25 | 16.77 | 16.84 | 550,020 | -1.35(-7.42%) | |
Nov 01, 2022 | 18.09 | 18.30 | 17.75 | 18.19 | 378,366 | +0.27(+1.51%) |
Oct 31, 2022 | 17.64 | 18.13 | 17.29 | 17.92 | 604,152 | +0.15(+0.84%) |
Oct 28, 2022 | 16.82 | 17.80 | 16.82 | 17.77 | 600,508 | +0.91(+5.40%) |
Oct 27, 2022 | 16.58 | 17.18 | 16.50 | 16.86 | 471,857 | +0.44(+2.68%) |
Oct 26, 2022 | 16.36 | 16.70 | 16.22 | 16.42 | 334,125 | +0.38(+2.37%) |
Oct 25, 2022 | 15.41 | 16.10 | 15.24 | 16.04 | 278,176 | +0.53(+3.42%) |
Oct 24, 2022 | 15.38 | 15.64 | 15.03 | 15.51 | 442,730 | +0.23(+1.51%) |
Oct 21, 2022 | 14.73 | 15.32 | 14.70 | 15.28 | 392,265 | +0.68(+4.66%) |
Oct 20, 2022 | 14.79 | 14.88 | 14.47 | 14.60 | 305,243 | -0.16(-1.08%) |
Oct 19, 2022 | 14.66 | 14.85 | 14.50 | 14.76 | 270,683 | -0.08(-0.54%) |
Oct 18, 2022 | 15.00 | 15.19 | 14.64 | 14.84 | 343,203 | +0.26(+1.78%) |
Oct 17, 2022 | 14.30 | 14.62 | 14.20 | 14.58 | 354,931 | +0.76(+5.50%) |
Oct 14, 2022 | 14.39 | 14.52 | 13.81 | 13.82 | 336,579 | -0.52(-3.63%) |
Oct 13, 2022 | 13.33 | 14.38 | 13.10 | 14.34 | 432,809 | +0.75(+5.52%) |
Oct 12, 2022 | 13.56 | 13.78 | 13.34 | 13.59 | 224,453 | +0.01(+0.07%) |
Oct 11, 2022 | 13.28 | 13.85 | 13.17 | 13.58 | 292,552 | +0.19(+1.42%) |
Oct 10, 2022 | 13.35 | 13.46 | 13.17 | 13.39 | 262,862 | +0.16(+1.21%) |
Oct 07, 2022 | 13.49 | 13.62 | 13.15 | 13.23 | 221,747 | -0.43(-3.15%) |
Oct 06, 2022 | 13.93 | 14.19 | 13.64 | 13.66 | 176,621 | -0.39(-2.78%) |
Oct 05, 2022 | 13.75 | 14.18 | 13.59 | 14.05 | 285,774 | -0.03(-0.21%) |
Oct 04, 2022 | 13.82 | 14.10 | 13.76 | 14.08 | 306,444 | +0.64(+4.76%) |
Oct 03, 2022 | 13.14 | 13.60 | 12.97 | 13.44 | 307,583 | +0.50(+3.86%) |
Sep 30, 2022 | 12.98 | 13.32 | 12.87 | 12.94 | 252,689 | -0.11(-0.84%) |
Sep 29, 2022 | 13.38 | 13.39 | 12.85 | 13.05 | 269,181 | -0.65(-4.74%) |
Sep 28, 2022 | 13.56 | 13.88 | 13.32 | 13.70 | 293,068 | +0.22(+1.63%) |
Sep 27, 2022 | 14.18 | 14.25 | 13.36 | 13.48 | 309,533 | -0.53(-3.78%) |
Sep 26, 2022 | 13.72 | 14.31 | 13.72 | 14.01 | 461,732 | +0.21(+1.52%) |
Sep 23, 2022 | 14.28 | 14.39 | 13.51 | 13.80 | 414,074 | -0.77(-5.28%) |
Sep 22, 2022 | 14.50 | 14.63 | 14.33 | 14.57 | 371,637 | -0.01(-0.07%) |
Sep 21, 2022 | 15.01 | 15.10 | 14.54 | 14.58 | 288,722 | -0.38(-2.54%) |
Sep 20, 2022 | 15.14 | 15.18 | 14.91 | 14.96 | 302,154 | -0.41(-2.67%) |
Sep 19, 2022 | 14.53 | 15.49 | 14.43 | 15.37 | 268,946 | +0.57(+3.85%) |
Sep 16, 2022 | 15.00 | 15.09 | 14.62 | 14.80 | 450,265 | -0.46(-3.01%) |
Sep 15, 2022 | 15.07 | 15.76 | 15.07 | 15.26 | 348,163 | +0.10(+0.66%) |
Sep 14, 2022 | 15.33 | 15.33 | 14.78 | 15.16 | 411,145 | -0.22(-1.43%) |
Sep 13, 2022 | 15.38 | 15.79 | 15.34 | 15.38 | 588,900 | -0.40(-2.53%) |
Sep 12, 2022 | 15.54 | 15.80 | 15.54 | 15.78 | 387,448 | +0.47(+3.07%) |
Sep 09, 2022 | 15.01 | 15.41 | 15.01 | 15.31 | 275,550 | +0.35(+2.34%) |
Sep 08, 2022 | 14.67 | 14.96 | 14.53 | 14.96 | 243,487 | +0.02(+0.13%) |
Sep 07, 2022 | 14.42 | 15.01 | 14.42 | 14.94 | 272,827 | +0.45(+3.11%) |
Sep 06, 2022 | 14.77 | 14.89 | 14.42 | 14.49 | 311,880 | -0.30(-2.03%) |
Sep 02, 2022 | 15.10 | 15.17 | 14.69 | 14.79 | 326,998 | -0.07(-0.47%) |
Sep 01, 2022 | 14.79 | 14.98 | 14.69 | 14.86 | 332,122 | -0.12(-0.80%) |
Aug 31, 2022 | 15.09 | 15.27 | 14.89 | 14.98 | 471,639 | -0.07(-0.47%) |
Aug 30, 2022 | 15.66 | 15.73 | 14.97 | 15.05 | 293,829 | -0.54(-3.46%) |
Aug 29, 2022 | 15.87 | 16.00 | 15.57 | 15.59 | 430,206 | -0.57(-3.53%) |
Aug 26, 2022 | 16.45 | 16.81 | 16.11 | 16.16 | 227,799 | -0.40(-2.42%) |
Aug 25, 2022 | 16.22 | 16.66 | 16.22 | 16.56 | 278,006 | +0.35(+2.16%) |
Aug 24, 2022 | 16.00 | 16.32 | 15.95 | 16.21 | 244,314 | +0.14(+0.87%) |
Aug 23, 2022 | 16.09 | 16.37 | 16.02 | 16.07 | 268,589 | +0.01(+0.06%) |
Aug 22, 2022 | 16.41 | 16.62 | 16.01 | 16.06 | 339,662 | -0.79(-4.69%) |
Aug 19, 2022 | 17.23 | 17.26 | 16.77 | 16.85 | 450,320 | -0.54(-3.11%) |
Aug 18, 2022 | 17.21 | 17.49 | 17.15 | 17.39 | 251,470 | +0.20(+1.16%) |
Aug 17, 2022 | 16.93 | 17.35 | 16.71 | 17.19 | 384,322 | -0.13(-0.75%) |
Aug 16, 2022 | 17.03 | 17.52 | 17.01 | 17.32 | 419,412 | +0.18(+1.05%) |
Aug 15, 2022 | 16.61 | 17.16 | 16.40 | 17.14 | 468,064 | +0.46(+2.76%) |
Aug 12, 2022 | 15.71 | 16.74 | 15.71 | 16.68 | 573,029 | +1.18(+7.61%) |
Aug 11, 2022 | 16.45 | 16.59 | 15.47 | 15.50 | 664,757 | -0.73(-4.50%) |
Aug 10, 2022 | 16.00 | 16.56 | 15.83 | 16.23 | 637,979 | +0.51(+3.24%) |
Aug 09, 2022 | 15.63 | 15.87 | 15.56 | 15.72 | 586,628 | +0.07(+0.45%) |
Aug 08, 2022 | 15.03 | 15.86 | 15.00 | 15.65 | 876,739 | +0.83(+5.60%) |
Aug 05, 2022 | 14.25 | 14.89 | 14.01 | 14.82 | 687,899 | +0.30(+2.07%) |
Aug 04, 2022 | 14.29 | 14.94 | 13.94 | 14.52 | 638,695 | +1.09(+8.12%) |
Aug 03, 2022 | 13.32 | 13.53 | 13.16 | 13.43 | 252,240 | +0.20(+1.51%) |
Aug 02, 2022 | 13.16 | 13.36 | 12.92 | 13.23 | 217,015 | +0.07(+0.53%) |
Aug 01, 2022 | 13.19 | 13.35 | 12.93 | 13.16 | 353,320 | +0.04(+0.30%) |
Jul 29, 2022 | 12.73 | 13.15 | 12.56 | 13.12 | 258,770 | +0.40(+3.14%) |
Jul 28, 2022 | 12.76 | 12.84 | 12.46 | 12.72 | 220,821 | +0.01(+0.08%) |
Jul 27, 2022 | 12.48 | 12.81 | 12.32 | 12.71 | 282,987 | +0.35(+2.83%) |
Jul 26, 2022 | 12.12 | 12.38 | 12.03 | 12.36 | 219,014 | +0.13(+1.06%) |
Jul 25, 2022 | 12.15 | 12.33 | 12.01 | 12.23 | 208,816 | +0.01(+0.08%) |
Jul 22, 2022 | 12.19 | 12.26 | 12.05 | 12.22 | 188,468 | +0.05(+0.41%) |
Jul 21, 2022 | 11.87 | 12.21 | 11.70 | 12.17 | 154,338 | +0.27(+2.27%) |
Jul 20, 2022 | 11.73 | 11.94 | 11.65 | 11.90 | 214,085 | +0.14(+1.19%) |
Jul 19, 2022 | 11.59 | 11.88 | 11.58 | 11.76 | 197,275 | +0.48(+4.26%) |
Jul 18, 2022 | 11.47 | 11.51 | 11.20 | 11.28 | 170,326 | -0.01(-0.09%) |
Jul 15, 2022 | 11.34 | 11.44 | 10.96 | 11.29 | 275,880 | +0.19(+1.71%) |
Jul 14, 2022 | 10.79 | 11.12 | 10.79 | 11.10 | 266,973 | +0.04(+0.36%) |
Jul 13, 2022 | 10.74 | 11.10 | 10.52 | 11.06 | 189,416 | +0.05(+0.45%) |
Jul 12, 2022 | 10.80 | 11.14 | 10.80 | 11.01 | 271,763 | +0.21(+1.94%) |
Jul 11, 2022 | 10.82 | 10.90 | 10.71 | 10.80 | 241,845 | -0.09(-0.83%) |
Jul 08, 2022 | 10.65 | 10.91 | 10.54 | 10.89 | 237,951 | +0.23(+2.16%) |
Jul 07, 2022 | 10.51 | 10.75 | 10.45 | 10.66 | 236,942 | +0.32(+3.09%) |
Jul 06, 2022 | 10.56 | 10.56 | 10.09 | 10.34 | 222,224 | -0.15(-1.43%) |
Jul 05, 2022 | 10.23 | 10.52 | 9.940 | 10.49 | 239,475 | -0.10(-0.94%) |
Jul 01, 2022 | 10.45 | 10.72 | 10.36 | 10.59 | 181,456 | +0.06(+0.57%) |
Jun 30, 2022 | 10.51 | 10.62 | 10.32 | 10.53 | 331,799 | -0.22(-2.05%) |
Jun 29, 2022 | 11.01 | 11.01 | 10.62 | 10.75 | 292,802 | -0.38(-3.41%) |
Jun 28, 2022 | 11.41 | 11.71 | 11.08 | 11.13 | 300,774 | -0.21(-1.85%) |
Jun 27, 2022 | 11.23 | 11.42 | 11.12 | 11.34 | 253,955 | +0.23(+2.07%) |
Jun 24, 2022 | 10.75 | 11.25 | 10.71 | 11.11 | 519,711 | +0.49(+4.61%) |
Jun 23, 2022 | 10.76 | 10.95 | 10.46 | 10.62 | 258,604 | -0.13(-1.21%) |
Jun 22, 2022 | 10.42 | 10.99 | 10.42 | 10.75 | 212,404 | -0.08(-0.74%) |
Jun 21, 2022 | 10.76 | 11.07 | 10.60 | 10.83 | 317,319 | +0.28(+2.65%) |
Jun 17, 2022 | 10.69 | 10.75 | 10.39 | 10.55 | 529,503 | +0.14(+1.34%) |
Jun 16, 2022 | 11.19 | 11.19 | 10.28 | 10.41 | 292,665 | -1.19(-10.26%) |
Jun 15, 2022 | 11.20 | 11.74 | 11.19 | 11.60 | 312,800 | +0.48(+4.32%) |
Jun 14, 2022 | 11.01 | 11.30 | 10.86 | 11.12 | 214,399 | +0.19(+1.74%) |
Jun 13, 2022 | 11.37 | 11.49 | 10.85 | 10.93 | 272,116 | -0.79(-6.74%) |
Jun 10, 2022 | 12.11 | 12.28 | 11.62 | 11.72 | 238,709 | -0.61(-4.95%) |
Jun 09, 2022 | 12.05 | 12.39 | 12.04 | 12.33 | 174,396 | +0.22(+1.82%) |
Jun 08, 2022 | 12.27 | 12.55 | 12.06 | 12.11 | 330,523 | -0.22(-1.78%) |
Jun 07, 2022 | 12.04 | 12.44 | 11.88 | 12.33 | 296,599 | +0.05(+0.41%) |
Jun 06, 2022 | 12.04 | 12.32 | 11.87 | 12.28 | 383,334 | +0.56(+4.78%) |
Jun 03, 2022 | 11.85 | 11.98 | 11.65 | 11.72 | 296,751 | -0.26(-2.17%) |
Jun 02, 2022 | 11.59 | 12.12 | 11.43 | 11.98 | 479,769 | +0.20(+1.70%) |