Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 14.40 | 14.40 | 14.07 | 14.21 | 337,834 | -0.16(-1.13%) |
May 05, 2023 | 14.26 | 14.59 | 14.26 | 14.37 | 279,992 | +0.35(+2.53%) |
May 04, 2023 | 14.06 | 14.19 | 13.83 | 14.02 | 219,722 | -0.05(-0.34%) |
May 03, 2023 | 14.36 | 14.62 | 14.06 | 14.07 | 292,779 | -0.31(-2.13%) |
May 02, 2023 | 14.57 | 14.57 | 14.08 | 14.37 | 390,035 | -0.19(-1.31%) |
May 01, 2023 | 14.63 | 14.66 | 14.41 | 14.57 | 298,925 | -0.14(-0.98%) |
Apr 28, 2023 | 14.57 | 15.29 | 14.55 | 14.71 | 733,153 | +0.14(+0.99%) |
Apr 27, 2023 | 14.57 | 14.63 | 14.38 | 14.57 | 350,851 | +0.04(+0.26%) |
Apr 26, 2023 | 14.49 | 14.69 | 14.45 | 14.53 | 287,662 | +0.02(+0.13%) |
Apr 25, 2023 | 14.60 | 14.67 | 14.45 | 14.51 | 225,808 | -0.18(-1.24%) |
Apr 24, 2023 | 14.73 | 14.84 | 14.60 | 14.69 | 199,222 | -0.03(-0.19%) |
Apr 21, 2023 | 14.75 | 14.86 | 14.62 | 14.72 | 248,963 | -0.07(-0.45%) |
Apr 20, 2023 | 14.64 | 14.99 | 14.64 | 14.79 | 224,844 | +0.03(+0.19%) |
Apr 19, 2023 | 14.83 | 14.92 | 14.60 | 14.76 | 275,969 | -0.19(-1.28%) |
Apr 18, 2023 | 15.04 | 15.10 | 14.83 | 14.95 | 370,937 | -0.07(-0.45%) |
Apr 17, 2023 | 15.03 | 15.24 | 14.82 | 15.02 | 378,585 | -0.03(-0.19%) |
Apr 14, 2023 | 15.10 | 15.23 | 14.82 | 15.04 | 272,828 | +0.05(+0.32%) |
Apr 13, 2023 | 14.95 | 15.06 | 14.75 | 15.00 | 258,478 | +0.16(+1.10%) |
Apr 12, 2023 | 15.20 | 15.20 | 14.80 | 14.83 | 228,098 | -0.32(-2.08%) |
Apr 11, 2023 | 14.96 | 15.21 | 14.93 | 15.15 | 357,654 | +0.28(+1.87%) |
Apr 10, 2023 | 14.74 | 15.13 | 14.63 | 14.87 | 440,009 | +0.14(+0.98%) |
Apr 06, 2023 | 14.91 | 14.95 | 14.59 | 14.73 | 389,984 | -0.14(-0.97%) |
Apr 05, 2023 | 15.37 | 15.37 | 14.87 | 14.87 | 319,850 | -0.53(-3.42%) |
Apr 04, 2023 | 15.91 | 15.91 | 15.22 | 15.40 | 396,677 | -0.45(-2.84%) |
Apr 03, 2023 | 15.69 | 15.91 | 15.43 | 15.85 | 524,210 | +0.31(+1.97%) |
Mar 31, 2023 | 15.35 | 15.71 | 15.28 | 15.54 | 478,906 | +0.33(+2.14%) |
Mar 30, 2023 | 15.55 | 15.91 | 15.11 | 15.22 | 580,662 | -0.17(-1.12%) |
Mar 29, 2023 | 15.77 | 15.94 | 15.31 | 15.39 | 459,474 | -0.29(-1.83%) |
Mar 28, 2023 | 15.20 | 15.88 | 15.15 | 15.68 | 541,579 | +0.45(+2.95%) |
Mar 27, 2023 | 15.90 | 15.94 | 15.21 | 15.23 | 616,535 | -0.62(-3.92%) |
Mar 24, 2023 | 15.97 | 15.97 | 15.58 | 15.85 | 428,554 | -0.14(-0.90%) |
Mar 23, 2023 | 15.44 | 16.20 | 15.31 | 15.99 | 667,914 | +0.29(+1.83%) |
Mar 22, 2023 | 16.58 | 16.73 | 15.62 | 15.70 | 1,122,030 | -0.91(-5.47%) |
Mar 21, 2023 | 16.24 | 16.69 | 16.24 | 16.61 | 418,965 | +0.45(+2.78%) |
Mar 20, 2023 | 16.61 | 16.99 | 15.85 | 16.16 | 465,931 | -0.40(-2.43%) |
Mar 17, 2023 | 17.36 | 17.42 | 16.36 | 16.57 | 1,439,515 | -0.95(-5.41%) |
Mar 16, 2023 | 16.84 | 17.60 | 16.62 | 17.51 | 416,108 | +0.58(+3.45%) |
Mar 15, 2023 | 16.71 | 17.16 | 16.58 | 16.93 | 455,941 | -0.08(-0.45%) |
Mar 14, 2023 | 16.76 | 17.03 | 16.64 | 17.01 | 518,693 | +0.60(+3.68%) |
Mar 13, 2023 | 16.43 | 16.75 | 16.23 | 16.40 | 476,321 | -0.20(-1.21%) |
Mar 10, 2023 | 16.89 | 16.89 | 16.39 | 16.60 | 481,015 | -0.27(-1.59%) |
Mar 09, 2023 | 16.99 | 17.20 | 16.83 | 16.87 | 464,963 | -0.11(-0.62%) |
Mar 08, 2023 | 16.84 | 17.02 | 16.69 | 16.98 | 398,375 | +0.09(+0.51%) |
Mar 07, 2023 | 16.72 | 17.03 | 16.67 | 16.89 | 381,208 | +0.27(+1.61%) |
Mar 06, 2023 | 17.52 | 17.52 | 16.44 | 16.62 | 669,989 | -0.86(-4.93%) |
Mar 03, 2023 | 17.89 | 17.89 | 17.39 | 17.48 | 347,611 | -0.23(-1.30%) |
Mar 02, 2023 | 17.77 | 18.00 | 17.71 | 17.71 | 319,845 | -0.15(-0.86%) |
Mar 01, 2023 | 17.94 | 18.00 | 17.73 | 17.87 | 329,646 | -0.11(-0.59%) |
Feb 28, 2023 | 18.16 | 18.26 | 17.89 | 17.97 | 420,633 | -0.22(-1.21%) |
Feb 27, 2023 | 18.73 | 18.80 | 18.09 | 18.19 | 408,560 | -0.39(-2.11%) |
Feb 24, 2023 | 18.30 | 18.60 | 18.25 | 18.58 | 393,995 | -0.05(-0.26%) |
Feb 23, 2023 | 18.88 | 18.88 | 18.21 | 18.63 | 383,273 | -0.16(-0.87%) |
Feb 22, 2023 | 18.75 | 19.17 | 18.65 | 18.80 | 365,465 | +0.07(+0.36%) |
Feb 21, 2023 | 18.90 | 19.40 | 18.66 | 18.73 | 545,592 | -0.36(-1.90%) |
Feb 17, 2023 | 19.12 | 19.33 | 18.80 | 19.09 | 934,649 | +0.11(+0.60%) |
Feb 16, 2023 | 18.72 | 19.40 | 18.64 | 18.98 | 354,085 | -0.06(-0.30%) |
Feb 15, 2023 | 18.73 | 19.12 | 18.50 | 19.03 | 399,966 | +0.28(+1.51%) |
Feb 14, 2023 | 18.92 | 19.19 | 18.55 | 18.75 | 437,770 | -0.21(-1.09%) |
Feb 13, 2023 | 18.15 | 19.00 | 17.84 | 18.96 | 555,788 | +0.91(+5.07%) |
Feb 10, 2023 | 18.60 | 18.77 | 18.02 | 18.04 | 428,935 | -0.69(-3.67%) |
Feb 09, 2023 | 18.26 | 18.78 | 18.20 | 18.73 | 496,796 | +0.60(+3.33%) |
Feb 08, 2023 | 18.32 | 18.57 | 18.05 | 18.13 | 522,884 | -0.36(-1.94%) |
Feb 07, 2023 | 19.32 | 19.32 | 17.73 | 18.49 | 1,083,363 | -0.84(-4.34%) |
Feb 06, 2023 | 20.75 | 21.06 | 19.23 | 19.33 | 779,700 | -1.48(-7.11%) |
Feb 03, 2023 | 20.79 | 21.10 | 20.61 | 20.81 | 356,107 | -0.14(-0.68%) |
Feb 02, 2023 | 20.44 | 21.34 | 20.44 | 20.95 | 459,437 | +0.74(+3.64%) |
Feb 01, 2023 | 20.24 | 20.40 | 19.63 | 20.21 | 298,997 | -0.04(-0.19%) |
Jan 31, 2023 | 20.26 | 20.68 | 19.97 | 20.25 | 573,208 | +0.14(+0.70%) |
Jan 30, 2023 | 20.11 | 20.30 | 19.96 | 20.11 | 287,137 | -0.18(-0.88%) |
Jan 27, 2023 | 19.94 | 20.35 | 19.86 | 20.29 | 288,418 | +0.35(+1.75%) |
Jan 26, 2023 | 19.60 | 19.97 | 19.44 | 19.94 | 348,549 | +0.41(+2.12%) |
Jan 25, 2023 | 18.96 | 19.56 | 18.93 | 19.52 | 266,193 | +0.31(+1.62%) |
Jan 24, 2023 | 18.56 | 19.26 | 18.48 | 19.21 | 475,859 | +0.57(+3.03%) |
Jan 23, 2023 | 17.60 | 18.70 | 17.43 | 18.65 | 730,697 | +1.07(+6.12%) |
Jan 20, 2023 | 17.00 | 17.64 | 16.81 | 17.57 | 591,972 | +0.72(+4.25%) |
Jan 19, 2023 | 18.80 | 18.80 | 16.80 | 16.86 | 669,157 | -1.98(-10.51%) |
Jan 18, 2023 | 18.83 | 19.28 | 18.73 | 18.84 | 516,417 | +0.14(+0.76%) |
Jan 17, 2023 | 18.04 | 18.71 | 17.96 | 18.70 | 363,345 | +0.66(+3.66%) |
Jan 13, 2023 | 18.14 | 18.46 | 17.93 | 18.04 | 256,124 | -0.22(-1.19%) |
Jan 12, 2023 | 18.63 | 18.70 | 18.07 | 18.25 | 294,188 | -0.21(-1.12%) |
Jan 11, 2023 | 18.30 | 18.52 | 18.28 | 18.46 | 250,793 | +0.19(+1.03%) |
Jan 10, 2023 | 17.68 | 18.27 | 17.67 | 18.27 | 248,723 | +0.60(+3.42%) |
Jan 09, 2023 | 17.45 | 17.81 | 17.38 | 17.67 | 279,646 | +0.21(+1.19%) |
Jan 06, 2023 | 17.10 | 17.50 | 17.10 | 17.46 | 246,348 | +0.41(+2.43%) |
Jan 05, 2023 | 17.21 | 17.32 | 16.94 | 17.05 | 214,700 | -0.35(-2.01%) |
Jan 04, 2023 | 16.82 | 17.42 | 16.82 | 17.39 | 271,943 | +0.58(+3.42%) |
Jan 03, 2023 | 16.90 | 16.91 | 16.53 | 16.82 | 503,431 | +0.13(+0.79%) |
Dec 30, 2022 | 16.42 | 16.75 | 16.42 | 16.69 | 220,524 | +0.10(+0.63%) |
Dec 29, 2022 | 16.26 | 16.84 | 16.25 | 16.58 | 345,637 | +0.41(+2.51%) |
Dec 28, 2022 | 16.91 | 17.10 | 16.10 | 16.18 | 330,452 | -0.76(-4.51%) |
Dec 27, 2022 | 17.03 | 17.20 | 16.76 | 16.94 | 283,992 | -0.14(-0.83%) |
Dec 23, 2022 | 16.63 | 17.12 | 16.56 | 17.08 | 221,149 | +0.41(+2.43%) |
Dec 22, 2022 | 16.98 | 16.98 | 16.49 | 16.68 | 309,859 | -0.51(-2.96%) |
Dec 21, 2022 | 16.90 | 17.25 | 16.77 | 17.19 | 348,350 | +0.39(+2.30%) |
Dec 20, 2022 | 16.76 | 17.08 | 16.54 | 16.80 | 324,130 | +0.08(+0.45%) |
Dec 19, 2022 | 17.27 | 17.46 | 16.55 | 16.72 | 373,335 | -0.66(-3.80%) |
Dec 16, 2022 | 17.64 | 17.82 | 17.22 | 17.38 | 619,939 | -0.33(-1.86%) |
Dec 15, 2022 | 17.82 | 17.87 | 17.20 | 17.71 | 453,570 | -0.29(-1.62%) |
Dec 14, 2022 | 17.68 | 18.13 | 17.46 | 18.01 | 477,224 | +0.31(+1.76%) |
Dec 13, 2022 | 18.27 | 18.27 | 17.49 | 17.70 | 517,180 | -0.06(-0.32%) |
Dec 12, 2022 | 17.75 | 17.92 | 17.61 | 17.75 | 225,553 | +0.06(+0.32%) |
Dec 09, 2022 | 17.66 | 17.87 | 17.55 | 17.70 | 203,701 | -0.17(-0.95%) |
Dec 08, 2022 | 17.81 | 18.25 | 17.65 | 17.87 | 244,026 | +0.08(+0.48%) |
Dec 07, 2022 | 17.97 | 18.29 | 17.68 | 17.78 | 225,085 | -0.30(-1.67%) |
Dec 06, 2022 | 18.32 | 18.51 | 18.04 | 18.08 | 201,231 | -0.27(-1.49%) |
Dec 05, 2022 | 18.31 | 18.53 | 18.18 | 18.36 | 258,046 | +0.06(+0.31%) |
Dec 02, 2022 | 18.17 | 18.34 | 17.91 | 18.30 | 189,738 | +0.08(+0.41%) |
Dec 01, 2022 | 18.73 | 18.73 | 18.20 | 18.22 | 201,346 | -0.44(-2.37%) |
Nov 30, 2022 | 18.26 | 18.70 | 18.09 | 18.67 | 310,175 | +0.40(+2.17%) |
Nov 29, 2022 | 18.55 | 18.60 | 18.22 | 18.27 | 203,227 | -0.19(-1.02%) |
Nov 28, 2022 | 18.65 | 18.95 | 18.37 | 18.46 | 324,177 | -0.28(-1.51%) |
Nov 25, 2022 | 19.27 | 19.47 | 18.72 | 18.74 | 204,960 | -0.57(-2.93%) |
Nov 23, 2022 | 19.03 | 19.33 | 18.94 | 19.31 | 264,424 | +0.33(+1.74%) |
Nov 22, 2022 | 18.51 | 18.98 | 18.24 | 18.98 | 286,768 | +0.43(+2.34%) |
Nov 21, 2022 | 18.20 | 18.59 | 17.97 | 18.54 | 302,748 | +0.40(+2.18%) |
Nov 18, 2022 | 18.35 | 18.71 | 18.02 | 18.15 | 319,791 | +0.08(+0.47%) |
Nov 17, 2022 | 17.53 | 18.07 | 17.18 | 18.06 | 498,575 | +0.30(+1.70%) |
Nov 16, 2022 | 18.82 | 19.08 | 17.45 | 17.76 | 732,940 | -1.22(-6.45%) |
Nov 15, 2022 | 19.62 | 19.83 | 18.93 | 18.99 | 474,708 | -0.19(-1.02%) |
Nov 14, 2022 | 19.68 | 19.73 | 19.18 | 19.18 | 401,519 | -0.55(-2.78%) |
Nov 11, 2022 | 19.93 | 20.07 | 19.53 | 19.73 | 380,065 | -0.16(-0.79%) |
Nov 10, 2022 | 18.88 | 19.98 | 18.88 | 19.89 | 464,716 | +1.23(+6.62%) |
Nov 09, 2022 | 18.60 | 19.01 | 18.19 | 18.65 | 549,998 | +0.12(+0.65%) |
Nov 08, 2022 | 19.42 | 19.69 | 17.70 | 18.53 | 1,043,599 | -1.30(-6.55%) |
Nov 07, 2022 | 20.43 | 20.63 | 19.82 | 19.83 | 446,737 | -0.87(-4.21%) |
Nov 04, 2022 | 20.12 | 20.80 | 19.80 | 20.70 | 343,896 | +0.84(+4.25%) |
Nov 03, 2022 | 19.91 | 20.15 | 19.76 | 19.86 | 251,270 | -0.28(-1.38%) |
Nov 02, 2022 | 20.32 | 20.14 | 20.14 | 337,299 | -0.19(-0.91%) | |
Nov 01, 2022 | 20.04 | 20.41 | 19.85 | 20.32 | 289,192 | +0.54(+2.72%) |
Oct 31, 2022 | 20.16 | 20.20 | 19.75 | 19.78 | 237,718 | -0.49(-2.43%) |
Oct 28, 2022 | 20.05 | 20.57 | 19.93 | 20.28 | 294,554 | +0.30(+1.49%) |
Oct 27, 2022 | 20.01 | 20.39 | 19.92 | 19.98 | 227,993 | +0.14(+0.70%) |
Oct 26, 2022 | 20.18 | 20.33 | 19.75 | 19.84 | 250,335 | -0.32(-1.61%) |
Oct 25, 2022 | 19.63 | 20.56 | 19.58 | 20.17 | 488,000 | +0.49(+2.50%) |
Oct 24, 2022 | 19.87 | 19.87 | 19.11 | 19.67 | 414,905 | -0.25(-1.26%) |
Oct 21, 2022 | 19.51 | 19.99 | 19.38 | 19.92 | 353,989 | +0.57(+2.92%) |
Oct 20, 2022 | 19.77 | 20.41 | 19.30 | 19.36 | 334,461 | -0.43(-2.16%) |
Oct 19, 2022 | 19.57 | 19.93 | 19.46 | 19.78 | 340,144 | +0.17(+0.85%) |
Oct 18, 2022 | 19.89 | 20.20 | 19.52 | 19.62 | 447,061 | -0.21(-1.08%) |
Oct 17, 2022 | 19.22 | 19.98 | 19.13 | 19.83 | 429,334 | +0.80(+4.19%) |
Oct 14, 2022 | 19.04 | 19.19 | 18.73 | 19.03 | 288,692 | +0.04(+0.20%) |
Oct 13, 2022 | 18.15 | 19.09 | 18.07 | 19.00 | 366,899 | +0.44(+2.35%) |
Oct 12, 2022 | 18.37 | 18.60 | 18.22 | 18.56 | 267,566 | +0.20(+1.11%) |
Oct 11, 2022 | 18.33 | 18.59 | 17.78 | 18.36 | 312,007 | +0.00(+0.00%) |
Oct 10, 2022 | 18.48 | 18.57 | 18.22 | 18.36 | 246,786 | -0.02(-0.10%) |
Oct 07, 2022 | 18.36 | 18.41 | 18.06 | 18.37 | 428,759 | -0.11(-0.60%) |
Oct 06, 2022 | 18.28 | 18.70 | 18.28 | 18.49 | 242,980 | +0.12(+0.66%) |
Oct 05, 2022 | 18.45 | 18.58 | 17.98 | 18.37 | 274,342 | -0.13(-0.70%) |
Oct 04, 2022 | 17.94 | 18.50 | 17.94 | 18.50 | 391,529 | +0.63(+3.53%) |
Oct 03, 2022 | 18.20 | 18.20 | 17.65 | 17.86 | 300,104 | -0.25(-1.38%) |
Sep 30, 2022 | 18.19 | 18.69 | 17.89 | 18.11 | 366,115 | -0.18(-0.96%) |
Sep 29, 2022 | 18.33 | 18.34 | 17.90 | 18.29 | 373,530 | -0.16(-0.86%) |
Sep 28, 2022 | 18.09 | 18.61 | 17.97 | 18.45 | 332,534 | +0.42(+2.32%) |
Sep 27, 2022 | 18.33 | 18.46 | 17.95 | 18.03 | 240,007 | -0.04(-0.21%) |
Sep 26, 2022 | 17.99 | 18.56 | 17.99 | 18.07 | 445,545 | +0.02(+0.10%) |
Sep 23, 2022 | 17.76 | 18.15 | 17.76 | 18.05 | 341,726 | +0.09(+0.52%) |
Sep 22, 2022 | 18.21 | 18.29 | 17.93 | 17.96 | 379,151 | -0.29(-1.58%) |
Sep 21, 2022 | 18.58 | 18.86 | 18.22 | 18.24 | 329,575 | -0.30(-1.60%) |
Sep 20, 2022 | 19.02 | 19.02 | 18.41 | 18.54 | 340,796 | -0.62(-3.24%) |
Sep 19, 2022 | 19.39 | 19.51 | 19.07 | 19.16 | 328,927 | -0.43(-2.18%) |
Sep 16, 2022 | 19.74 | 19.75 | 19.39 | 19.59 | 433,902 | -0.21(-1.08%) |
Sep 15, 2022 | 19.53 | 19.99 | 19.53 | 19.80 | 273,092 | +0.22(+1.14%) |
Sep 14, 2022 | 19.62 | 19.78 | 19.18 | 19.58 | 312,269 | +0.09(+0.48%) |
Sep 13, 2022 | 19.54 | 19.77 | 19.33 | 19.49 | 358,654 | -0.46(-2.33%) |
Sep 12, 2022 | 19.67 | 19.98 | 19.63 | 19.95 | 344,006 | +0.37(+1.90%) |
Sep 09, 2022 | 19.55 | 19.76 | 19.38 | 19.58 | 340,845 | +0.19(+0.96%) |
Sep 08, 2022 | 19.25 | 19.42 | 19.03 | 19.40 | 320,073 | -0.07(-0.33%) |
Sep 07, 2022 | 19.13 | 19.73 | 19.01 | 19.46 | 343,169 | +0.32(+1.70%) |
Sep 06, 2022 | 19.26 | 19.51 | 18.96 | 19.14 | 531,853 | -0.06(-0.34%) |
Sep 02, 2022 | 19.53 | 19.58 | 19.01 | 19.20 | 321,215 | -0.10(-0.53%) |
Sep 01, 2022 | 18.90 | 19.32 | 18.80 | 19.30 | 446,381 | +0.21(+1.12%) |
Aug 31, 2022 | 19.37 | 19.37 | 18.91 | 19.09 | 362,095 | -0.07(-0.34%) |
Aug 30, 2022 | 19.00 | 19.27 | 18.92 | 19.15 | 350,898 | +0.18(+0.93%) |
Aug 29, 2022 | 18.73 | 19.26 | 18.44 | 18.98 | 407,704 | +0.22(+1.19%) |
Aug 26, 2022 | 19.85 | 19.87 | 18.58 | 18.75 | 566,786 | -0.90(-4.58%) |
Aug 25, 2022 | 19.58 | 20.04 | 19.38 | 19.66 | 568,013 | +0.05(+0.24%) |
Aug 24, 2022 | 19.71 | 19.93 | 19.31 | 19.61 | 447,815 | -0.13(-0.66%) |
Aug 23, 2022 | 20.42 | 20.69 | 19.66 | 19.74 | 572,869 | -0.59(-2.92%) |
Aug 22, 2022 | 20.71 | 20.89 | 20.27 | 20.33 | 460,888 | -0.62(-2.97%) |
Aug 19, 2022 | 21.54 | 21.70 | 20.75 | 20.95 | 465,089 | -0.84(-3.87%) |
Aug 18, 2022 | 21.78 | 21.81 | 21.29 | 21.80 | 566,150 | -0.06(-0.30%) |
Aug 17, 2022 | 21.78 | 22.28 | 21.45 | 21.86 | 574,572 | +0.04(+0.17%) |
Aug 16, 2022 | 21.07 | 22.07 | 21.04 | 21.83 | 721,506 | +0.68(+3.20%) |
Aug 15, 2022 | 20.69 | 21.20 | 20.63 | 21.15 | 262,790 | +0.29(+1.38%) |
Aug 12, 2022 | 20.83 | 21.15 | 20.64 | 20.86 | 362,008 | +0.21(+1.03%) |
Aug 11, 2022 | 20.30 | 20.87 | 20.30 | 20.65 | 712,725 | +0.38(+1.88%) |
Aug 10, 2022 | 19.71 | 20.37 | 19.71 | 20.27 | 643,423 | +0.80(+4.09%) |
Aug 09, 2022 | 20.11 | 20.11 | 19.30 | 19.47 | 373,991 | -0.66(-3.27%) |
Aug 08, 2022 | 19.77 | 20.40 | 19.69 | 20.13 | 461,987 | +0.59(+3.00%) |
Aug 05, 2022 | 19.57 | 19.63 | 19.22 | 19.54 | 304,004 | -0.05(-0.28%) |
Aug 04, 2022 | 19.92 | 19.92 | 19.15 | 19.60 | 425,831 | -0.20(-1.02%) |
Aug 03, 2022 | 19.54 | 20.10 | 19.48 | 19.80 | 483,355 | +0.37(+1.88%) |
Aug 02, 2022 | 20.52 | 20.52 | 19.37 | 19.43 | 343,613 | -1.03(-5.05%) |
Aug 01, 2022 | 20.00 | 21.13 | 19.97 | 20.47 | 532,406 | +0.49(+2.48%) |
Jul 29, 2022 | 20.02 | 20.04 | 19.54 | 19.97 | 621,104 | +0.05(+0.28%) |
Jul 28, 2022 | 20.06 | 20.24 | 19.62 | 19.92 | 497,660 | -0.06(-0.32%) |
Jul 27, 2022 | 20.06 | 20.29 | 19.18 | 19.98 | 895,488 | +0.00(+0.00%) |
Jul 26, 2022 | 17.85 | 20.29 | 17.85 | 19.98 | 1,439,967 | +1.03(+5.46%) |
Jul 25, 2022 | 19.24 | 19.24 | 18.41 | 18.95 | 702,125 | -0.22(-1.15%) |
Jul 22, 2022 | 19.68 | 19.76 | 19.02 | 19.17 | 294,685 | -0.54(-2.74%) |
Jul 21, 2022 | 19.39 | 19.71 | 19.33 | 19.71 | 273,176 | +0.09(+0.47%) |
Jul 20, 2022 | 19.69 | 19.87 | 19.43 | 19.62 | 333,566 | +0.08(+0.42%) |
Jul 19, 2022 | 19.94 | 20.07 | 19.53 | 19.54 | 373,346 | -0.12(-0.61%) |
Jul 18, 2022 | 20.19 | 20.36 | 19.63 | 19.65 | 381,246 | -0.38(-1.92%) |
Jul 15, 2022 | 19.76 | 20.11 | 19.49 | 20.04 | 423,602 | +0.48(+2.43%) |
Jul 14, 2022 | 19.23 | 19.58 | 18.97 | 19.56 | 271,268 | +0.05(+0.28%) |
Jul 13, 2022 | 20.19 | 20.35 | 19.26 | 19.51 | 449,701 | -0.86(-4.22%) |
Jul 12, 2022 | 20.11 | 20.74 | 20.08 | 20.37 | 354,422 | +0.32(+1.60%) |
Jul 11, 2022 | 19.99 | 20.18 | 19.73 | 20.05 | 365,190 | +0.00(+0.00%) |
Jul 08, 2022 | 19.85 | 20.11 | 19.63 | 20.05 | 239,996 | +0.04(+0.18%) |
Jul 07, 2022 | 19.46 | 20.28 | 19.42 | 20.01 | 329,867 | +0.64(+3.31%) |
Jul 06, 2022 | 19.37 | 19.89 | 19.01 | 19.37 | 390,874 | +0.11(+0.57%) |
Jul 05, 2022 | 17.82 | 19.47 | 17.55 | 19.26 | 658,834 | +1.28(+7.13%) |
Jul 01, 2022 | 18.26 | 18.34 | 17.55 | 17.98 | 528,986 | -0.24(-1.31%) |
Jun 30, 2022 | 18.51 | 18.67 | 18.07 | 18.22 | 624,344 | -0.58(-3.07%) |
Jun 29, 2022 | 19.21 | 19.21 | 18.43 | 18.79 | 418,472 | -0.37(-1.91%) |
Jun 28, 2022 | 20.12 | 20.32 | 19.09 | 19.16 | 632,158 | -0.98(-4.86%) |
Jun 27, 2022 | 20.13 | 20.22 | 19.69 | 20.14 | 314,917 | +0.20(+1.01%) |
Jun 24, 2022 | 20.25 | 20.33 | 19.86 | 19.94 | 489,298 | -0.16(-0.77%) |
Jun 23, 2022 | 19.71 | 20.23 | 19.63 | 20.09 | 483,964 | +0.49(+2.52%) |
Jun 22, 2022 | 19.68 | 20.14 | 18.94 | 19.60 | 478,384 | -0.38(-1.88%) |
Jun 21, 2022 | 19.18 | 20.03 | 19.08 | 19.97 | 489,760 | +1.07(+5.67%) |
Jun 17, 2022 | 19.21 | 19.68 | 18.88 | 18.90 | 528,705 | -0.06(-0.34%) |
Jun 16, 2022 | 19.32 | 19.58 | 18.84 | 18.97 | 450,588 | -0.77(-3.90%) |
Jun 15, 2022 | 19.38 | 20.34 | 19.38 | 19.74 | 707,973 | +0.28(+1.46%) |
Jun 14, 2022 | 19.10 | 19.66 | 18.87 | 19.45 | 346,071 | +0.52(+2.76%) |
Jun 13, 2022 | 18.75 | 19.46 | 18.56 | 18.93 | 717,478 | -0.17(-0.91%) |
Jun 10, 2022 | 19.41 | 19.60 | 18.62 | 19.10 | 543,979 | -0.52(-2.66%) |
Jun 09, 2022 | 20.01 | 20.17 | 19.48 | 19.63 | 373,900 | -0.38(-1.88%) |
Jun 08, 2022 | 20.19 | 20.37 | 19.94 | 20.00 | 298,630 | -0.22(-1.09%) |
Jun 07, 2022 | 20.03 | 20.26 | 19.75 | 20.22 | 253,560 | +0.01(+0.05%) |
Jun 06, 2022 | 20.42 | 20.42 | 19.73 | 20.21 | 343,696 | +0.09(+0.45%) |
Jun 03, 2022 | 20.21 | 20.54 | 19.87 | 20.12 | 249,125 | -0.29(-1.43%) |
Jun 02, 2022 | 19.94 | 20.48 | 19.53 | 20.41 | 387,251 | +0.59(+2.95%) |