Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 32.70 | 34.01 | 32.49 | 33.74 | 686,251 | +1.18(+3.62%) |
May 05, 2023 | 32.69 | 33.42 | 32.16 | 32.56 | 960,140 | +0.37(+1.15%) |
May 04, 2023 | 33.49 | 33.49 | 31.87 | 32.19 | 1,296,220 | -1.74(-5.13%) |
May 03, 2023 | 36.91 | 38.02 | 33.72 | 33.93 | 1,565,514 | -1.07(-3.06%) |
May 02, 2023 | 35.75 | 36.15 | 34.59 | 35.00 | 738,725 | -0.70(-1.96%) |
May 01, 2023 | 35.32 | 36.00 | 35.11 | 35.70 | 497,508 | +0.67(+1.91%) |
Apr 28, 2023 | 35.07 | 35.59 | 34.62 | 35.03 | 530,609 | -0.27(-0.76%) |
Apr 27, 2023 | 35.40 | 36.12 | 34.96 | 35.30 | 523,399 | +0.21(+0.60%) |
Apr 26, 2023 | 36.15 | 36.75 | 34.87 | 35.09 | 571,301 | -0.23(-0.65%) |
Apr 25, 2023 | 35.69 | 36.15 | 35.07 | 35.32 | 635,772 | -0.77(-2.13%) |
Apr 24, 2023 | 37.33 | 37.36 | 34.45 | 36.09 | 1,582,364 | -2.29(-5.97%) |
Apr 21, 2023 | 38.10 | 38.78 | 37.76 | 38.38 | 447,974 | +0.38(+1.00%) |
Apr 20, 2023 | 38.39 | 38.70 | 36.95 | 38.00 | 1,670,957 | -0.73(-1.88%) |
Apr 19, 2023 | 41.14 | 41.14 | 38.72 | 38.73 | 898,880 | -2.77(-6.67%) |
Apr 18, 2023 | 41.98 | 42.36 | 41.01 | 41.50 | 604,531 | -0.35(-0.84%) |
Apr 17, 2023 | 42.26 | 42.75 | 40.70 | 41.85 | 982,231 | +1.59(+3.95%) |
Apr 14, 2023 | 39.81 | 40.79 | 39.56 | 40.26 | 566,575 | +0.38(+0.95%) |
Apr 13, 2023 | 38.70 | 40.08 | 38.70 | 39.88 | 422,308 | +1.05(+2.70%) |
Apr 12, 2023 | 40.28 | 40.69 | 38.78 | 38.83 | 460,393 | -1.04(-2.61%) |
Apr 11, 2023 | 39.31 | 40.35 | 39.24 | 39.87 | 644,196 | +0.53(+1.35%) |
Apr 10, 2023 | 39.75 | 39.81 | 38.41 | 39.34 | 692,069 | -0.79(-1.97%) |
Apr 06, 2023 | 40.45 | 40.77 | 38.90 | 40.13 | 822,765 | -0.37(-0.91%) |
Apr 05, 2023 | 41.00 | 41.19 | 40.08 | 40.50 | 610,940 | -0.67(-1.63%) |
Apr 04, 2023 | 41.29 | 42.04 | 40.69 | 41.17 | 1,007,186 | +0.04(+0.10%) |
Apr 03, 2023 | 39.60 | 41.30 | 39.27 | 41.13 | 1,059,224 | +1.55(+3.92%) |
Mar 31, 2023 | 38.49 | 39.87 | 38.49 | 39.58 | 510,646 | +1.22(+3.18%) |
Mar 30, 2023 | 38.60 | 39.40 | 38.14 | 38.36 | 494,014 | -0.24(-0.62%) |
Mar 29, 2023 | 38.43 | 38.78 | 38.08 | 38.60 | 575,328 | +0.27(+0.70%) |
Mar 28, 2023 | 38.83 | 39.02 | 38.22 | 38.33 | 466,067 | -0.77(-1.97%) |
Mar 27, 2023 | 38.55 | 39.54 | 38.04 | 39.10 | 814,079 | +0.82(+2.14%) |
Mar 24, 2023 | 38.35 | 38.49 | 36.81 | 38.28 | 637,074 | +0.07(+0.18%) |
Mar 23, 2023 | 37.80 | 39.53 | 37.56 | 38.21 | 1,104,016 | +0.96(+2.58%) |
Mar 22, 2023 | 36.77 | 38.10 | 36.54 | 37.25 | 1,076,883 | +0.86(+2.36%) |
Mar 21, 2023 | 35.46 | 36.54 | 35.46 | 36.39 | 630,656 | +1.20(+3.41%) |
Mar 20, 2023 | 35.50 | 35.71 | 34.06 | 35.19 | 1,126,256 | -0.31(-0.87%) |
Mar 17, 2023 | 35.56 | 35.59 | 34.77 | 35.50 | 459,115 | +0.04(+0.11%) |
Mar 16, 2023 | 34.31 | 35.90 | 34.18 | 35.46 | 644,128 | +1.05(+3.05%) |
Mar 15, 2023 | 34.30 | 34.70 | 33.42 | 34.41 | 685,709 | -0.48(-1.38%) |
Mar 14, 2023 | 34.23 | 35.42 | 33.77 | 34.89 | 438,068 | +1.36(+4.06%) |
Mar 13, 2023 | 33.28 | 33.88 | 32.28 | 33.53 | 676,967 | -0.38(-1.12%) |
Mar 10, 2023 | 34.50 | 34.94 | 33.61 | 33.91 | 701,752 | -0.40(-1.17%) |
Mar 09, 2023 | 36.20 | 36.28 | 34.26 | 34.31 | 639,824 | -1.97(-5.43%) |
Mar 08, 2023 | 36.83 | 37.02 | 35.81 | 36.28 | 555,786 | -0.07(-0.19%) |
Mar 07, 2023 | 35.76 | 37.18 | 35.76 | 36.35 | 883,436 | +0.59(+1.65%) |
Mar 06, 2023 | 35.00 | 36.32 | 35.00 | 35.76 | 963,106 | +0.98(+2.82%) |
Mar 03, 2023 | 34.50 | 34.84 | 34.19 | 34.78 | 601,170 | +0.50(+1.46%) |
Mar 02, 2023 | 33.20 | 34.30 | 33.08 | 34.28 | 603,850 | +0.50(+1.48%) |
Mar 01, 2023 | 33.70 | 34.28 | 33.40 | 33.78 | 457,886 | +0.04(+0.12%) |
Feb 28, 2023 | 34.17 | 34.79 | 33.71 | 33.74 | 704,565 | -0.30(-0.88%) |
Feb 27, 2023 | 33.71 | 34.62 | 33.47 | 34.04 | 895,811 | +0.58(+1.73%) |
Feb 24, 2023 | 33.49 | 33.74 | 33.02 | 33.46 | 421,506 | -0.60(-1.76%) |
Feb 23, 2023 | 33.80 | 34.17 | 33.47 | 34.06 | 853,795 | +0.63(+1.88%) |
Feb 22, 2023 | 33.19 | 33.86 | 33.14 | 33.43 | 607,034 | +0.33(+1.00%) |
Feb 21, 2023 | 32.90 | 33.25 | 32.57 | 33.10 | 571,838 | -0.18(-0.54%) |
Feb 17, 2023 | 33.28 | 33.83 | 33.10 | 33.28 | 575,540 | +0.00(+0.00%) |
Feb 16, 2023 | 33.73 | 33.91 | 33.19 | 33.28 | 671,718 | -0.81(-2.39%) |
Feb 15, 2023 | 33.61 | 34.32 | 33.61 | 34.09 | 873,422 | +0.39(+1.17%) |
Feb 14, 2023 | 32.96 | 34.16 | 32.86 | 33.70 | 1,035,976 | +0.73(+2.21%) |
Feb 13, 2023 | 31.80 | 33.28 | 31.77 | 32.97 | 1,091,599 | +1.27(+4.01%) |
Feb 10, 2023 | 30.55 | 31.73 | 30.45 | 31.70 | 957,899 | +0.63(+2.03%) |
Feb 09, 2023 | 31.73 | 32.12 | 30.60 | 31.07 | 980,038 | +0.36(+1.17%) |
Feb 08, 2023 | 32.24 | 33.23 | 29.83 | 30.71 | 2,733,343 | -2.83(-8.44%) |
Feb 07, 2023 | 33.45 | 33.68 | 32.90 | 33.54 | 738,536 | -0.20(-0.59%) |
Feb 06, 2023 | 33.54 | 33.98 | 33.29 | 33.74 | 818,217 | -0.19(-0.56%) |
Feb 03, 2023 | 33.88 | 34.32 | 33.34 | 33.93 | 560,872 | -0.07(-0.21%) |
Feb 02, 2023 | 34.00 | 35.16 | 33.90 | 34.00 | 1,217,381 | +0.53(+1.58%) |
Feb 01, 2023 | 33.39 | 33.86 | 32.80 | 33.47 | 828,198 | -0.03(-0.09%) |
Jan 31, 2023 | 33.40 | 33.58 | 32.78 | 33.50 | 620,948 | +0.07(+0.21%) |
Jan 30, 2023 | 32.84 | 33.97 | 32.59 | 33.43 | 1,370,495 | +0.20(+0.60%) |
Jan 27, 2023 | 32.39 | 33.80 | 32.25 | 33.23 | 973,969 | +1.02(+3.17%) |
Jan 26, 2023 | 32.55 | 32.77 | 31.83 | 32.21 | 533,309 | -0.29(-0.89%) |
Jan 25, 2023 | 31.86 | 32.78 | 31.52 | 32.50 | 679,475 | +0.25(+0.78%) |
Jan 24, 2023 | 31.38 | 32.75 | 31.26 | 32.25 | 829,670 | +0.57(+1.80%) |
Jan 23, 2023 | 30.00 | 31.88 | 29.71 | 31.68 | 1,054,179 | +1.98(+6.67%) |
Jan 20, 2023 | 28.54 | 29.78 | 28.54 | 29.70 | 404,637 | +1.17(+4.10%) |
Jan 19, 2023 | 28.56 | 28.83 | 28.30 | 28.53 | 371,577 | -0.44(-1.52%) |
Jan 18, 2023 | 29.57 | 29.84 | 28.78 | 28.97 | 409,454 | -0.64(-2.16%) |
Jan 17, 2023 | 30.19 | 30.20 | 29.57 | 29.61 | 536,643 | -0.37(-1.23%) |
Jan 13, 2023 | 29.11 | 30.40 | 29.09 | 29.98 | 948,436 | +0.65(+2.22%) |
Jan 12, 2023 | 29.04 | 29.63 | 28.55 | 29.33 | 463,017 | +0.08(+0.27%) |
Jan 11, 2023 | 29.19 | 29.26 | 28.68 | 29.25 | 439,081 | +0.12(+0.41%) |
Jan 10, 2023 | 28.40 | 29.30 | 28.30 | 29.13 | 399,170 | +0.61(+2.14%) |
Jan 09, 2023 | 29.12 | 29.59 | 28.52 | 28.52 | 747,429 | -0.29(-1.01%) |
Jan 06, 2023 | 28.17 | 29.57 | 28.00 | 28.81 | 1,111,082 | +1.10(+3.97%) |
Jan 05, 2023 | 26.75 | 27.83 | 26.09 | 27.71 | 436,732 | +0.71(+2.63%) |
Jan 04, 2023 | 26.65 | 27.73 | 26.48 | 27.00 | 1,021,494 | +1.90(+7.57%) |
Jan 03, 2023 | 25.57 | 26.12 | 24.76 | 25.10 | 355,557 | -0.20(-0.79%) |
Dec 30, 2022 | 24.98 | 25.37 | 24.85 | 25.30 | 203,004 | +0.00(+0.00%) |
Dec 29, 2022 | 24.70 | 25.43 | 24.63 | 25.30 | 229,065 | +0.79(+3.22%) |
Dec 28, 2022 | 24.33 | 24.71 | 24.09 | 24.51 | 198,091 | +0.09(+0.37%) |
Dec 27, 2022 | 24.75 | 25.06 | 24.30 | 24.42 | 251,426 | -0.38(-1.53%) |
Dec 23, 2022 | 24.51 | 24.87 | 24.22 | 24.80 | 152,353 | +0.12(+0.49%) |
Dec 22, 2022 | 24.84 | 24.86 | 24.32 | 24.68 | 186,270 | -0.51(-2.02%) |
Dec 21, 2022 | 25.40 | 25.52 | 24.96 | 25.19 | 251,858 | +0.05(+0.20%) |
Dec 20, 2022 | 24.96 | 25.23 | 24.64 | 25.14 | 342,043 | +0.12(+0.48%) |
Dec 19, 2022 | 25.84 | 26.01 | 24.92 | 25.02 | 354,290 | -0.70(-2.72%) |
Dec 16, 2022 | 25.13 | 25.78 | 25.11 | 25.72 | 298,657 | +0.22(+0.86%) |
Dec 15, 2022 | 25.49 | 25.68 | 25.30 | 25.50 | 273,582 | -0.30(-1.16%) |
Dec 14, 2022 | 26.01 | 26.32 | 25.64 | 25.80 | 322,302 | -0.16(-0.62%) |
Dec 13, 2022 | 26.30 | 26.74 | 25.79 | 25.96 | 325,573 | +0.69(+2.73%) |
Dec 12, 2022 | 25.80 | 25.87 | 25.03 | 25.27 | 535,790 | -0.60(-2.32%) |
Dec 09, 2022 | 25.89 | 26.34 | 25.60 | 25.87 | 399,767 | -0.30(-1.15%) |
Dec 08, 2022 | 26.26 | 26.56 | 26.05 | 26.17 | 153,830 | +0.02(+0.08%) |
Dec 07, 2022 | 25.94 | 26.28 | 25.59 | 26.15 | 218,209 | -0.06(-0.23%) |
Dec 06, 2022 | 27.51 | 27.57 | 26.06 | 26.21 | 466,425 | -1.49(-5.38%) |
Dec 05, 2022 | 27.91 | 28.25 | 27.57 | 27.70 | 357,439 | -0.29(-1.04%) |
Dec 02, 2022 | 27.36 | 28.19 | 27.03 | 27.99 | 309,740 | +0.31(+1.12%) |
Dec 01, 2022 | 27.53 | 27.88 | 27.33 | 27.68 | 311,940 | +0.25(+0.91%) |
Nov 30, 2022 | 26.72 | 27.56 | 26.61 | 27.43 | 291,565 | +0.83(+3.12%) |
Nov 29, 2022 | 26.04 | 26.69 | 25.99 | 26.60 | 648,929 | +0.59(+2.27%) |
Nov 28, 2022 | 26.84 | 26.94 | 25.94 | 26.01 | 528,708 | -1.27(-4.66%) |
Nov 25, 2022 | 26.58 | 27.40 | 26.33 | 27.28 | 246,524 | +0.98(+3.73%) |
Nov 23, 2022 | 26.20 | 26.60 | 26.02 | 26.30 | 213,960 | +0.02(+0.08%) |
Nov 22, 2022 | 26.00 | 26.77 | 25.74 | 26.28 | 401,686 | +0.29(+1.12%) |
Nov 21, 2022 | 25.74 | 25.99 | 25.47 | 25.99 | 298,925 | +0.18(+0.70%) |
Nov 18, 2022 | 25.94 | 26.21 | 25.65 | 25.81 | 209,172 | +0.07(+0.27%) |
Nov 17, 2022 | 25.56 | 25.83 | 25.08 | 25.74 | 349,104 | -0.26(-1.00%) |
Nov 16, 2022 | 25.84 | 26.42 | 25.54 | 26.00 | 414,659 | +0.00(+0.00%) |
Nov 15, 2022 | 25.54 | 26.91 | 25.54 | 26.00 | 759,175 | +0.76(+3.01%) |
Nov 14, 2022 | 25.20 | 26.10 | 25.11 | 25.24 | 607,042 | -0.05(-0.20%) |
Nov 11, 2022 | 24.55 | 25.59 | 24.55 | 25.29 | 679,683 | +0.66(+2.68%) |
Nov 10, 2022 | 24.22 | 24.78 | 23.30 | 24.63 | 733,148 | +1.66(+7.23%) |
Nov 09, 2022 | 23.27 | 23.39 | 21.82 | 22.97 | 1,109,011 | +0.74(+3.33%) |
Nov 08, 2022 | 22.35 | 22.66 | 21.81 | 22.23 | 338,798 | +0.04(+0.18%) |
Nov 07, 2022 | 22.05 | 22.34 | 21.65 | 22.19 | 319,654 | +0.32(+1.46%) |
Nov 04, 2022 | 22.28 | 22.35 | 21.28 | 21.87 | 250,578 | -0.06(-0.27%) |
Nov 03, 2022 | 21.75 | 22.35 | 21.53 | 21.93 | 263,060 | -0.14(-0.63%) |
Nov 02, 2022 | 22.72 | 21.89 | 22.07 | 463,813 | -0.56(-2.47%) | |
Nov 01, 2022 | 23.20 | 23.22 | 22.53 | 22.63 | 226,876 | -0.14(-0.61%) |
Oct 31, 2022 | 23.18 | 23.28 | 22.43 | 22.77 | 347,732 | -0.73(-3.11%) |
Oct 28, 2022 | 22.92 | 23.61 | 22.76 | 23.50 | 535,945 | +0.49(+2.13%) |
Oct 27, 2022 | 23.32 | 23.54 | 22.97 | 23.01 | 486,509 | -0.19(-0.82%) |
Oct 26, 2022 | 23.23 | 23.76 | 23.10 | 23.20 | 367,633 | -0.49(-2.07%) |
Oct 25, 2022 | 23.54 | 24.18 | 23.54 | 23.69 | 366,441 | +0.03(+0.13%) |
Oct 24, 2022 | 23.41 | 23.82 | 22.93 | 23.66 | 342,243 | +0.21(+0.90%) |
Oct 21, 2022 | 23.20 | 23.60 | 22.70 | 23.45 | 604,683 | +0.16(+0.69%) |
Oct 20, 2022 | 22.91 | 23.38 | 22.72 | 23.29 | 291,594 | +0.42(+1.84%) |
Oct 19, 2022 | 23.04 | 23.36 | 22.77 | 22.87 | 337,942 | -0.51(-2.18%) |
Oct 18, 2022 | 23.25 | 23.49 | 22.85 | 23.38 | 402,623 | +0.66(+2.90%) |
Oct 17, 2022 | 22.73 | 22.95 | 22.34 | 22.72 | 363,818 | +0.37(+1.66%) |
Oct 14, 2022 | 23.11 | 23.19 | 22.20 | 22.35 | 502,547 | -0.44(-1.93%) |
Oct 13, 2022 | 21.97 | 23.08 | 21.74 | 22.79 | 398,573 | +0.10(+0.44%) |
Oct 12, 2022 | 22.22 | 22.87 | 22.00 | 22.69 | 448,896 | +0.59(+2.67%) |
Oct 11, 2022 | 21.69 | 22.31 | 21.05 | 22.10 | 339,793 | +0.23(+1.05%) |
Oct 10, 2022 | 22.05 | 22.48 | 21.32 | 21.87 | 397,648 | -0.02(-0.09%) |
Oct 07, 2022 | 22.63 | 23.47 | 21.74 | 21.89 | 799,903 | -1.12(-4.87%) |
Oct 06, 2022 | 21.00 | 23.37 | 21.00 | 23.01 | 1,374,058 | +2.65(+13.02%) |
Oct 05, 2022 | 20.71 | 20.87 | 20.02 | 20.36 | 217,237 | -0.60(-2.86%) |
Oct 04, 2022 | 20.60 | 21.17 | 20.60 | 20.96 | 266,812 | +0.77(+3.81%) |
Oct 03, 2022 | 19.42 | 20.28 | 19.24 | 20.19 | 259,314 | +0.90(+4.67%) |
Sep 30, 2022 | 19.82 | 20.35 | 19.25 | 19.29 | 300,933 | -0.57(-2.87%) |
Sep 29, 2022 | 19.56 | 19.86 | 19.21 | 19.86 | 318,206 | -0.16(-0.80%) |
Sep 28, 2022 | 19.25 | 20.16 | 19.18 | 20.02 | 277,127 | +0.74(+3.84%) |
Sep 27, 2022 | 19.31 | 19.73 | 18.92 | 19.28 | 305,745 | +0.44(+2.34%) |
Sep 26, 2022 | 19.64 | 20.02 | 18.81 | 18.84 | 289,154 | -0.94(-4.75%) |
Sep 23, 2022 | 20.27 | 20.43 | 19.55 | 19.78 | 571,733 | -0.88(-4.26%) |
Sep 22, 2022 | 20.94 | 21.14 | 20.54 | 20.66 | 226,289 | -0.30(-1.43%) |
Sep 21, 2022 | 21.48 | 21.77 | 20.90 | 20.96 | 203,675 | -0.33(-1.55%) |
Sep 20, 2022 | 21.15 | 21.61 | 21.10 | 21.29 | 190,886 | -0.17(-0.79%) |
Sep 19, 2022 | 21.03 | 21.54 | 20.72 | 21.46 | 301,974 | +0.14(+0.66%) |
Sep 16, 2022 | 22.01 | 22.17 | 21.02 | 21.32 | 308,931 | -0.96(-4.31%) |
Sep 15, 2022 | 21.99 | 22.87 | 21.85 | 22.28 | 295,522 | -0.03(-0.13%) |
Sep 14, 2022 | 21.75 | 22.35 | 21.50 | 22.31 | 243,685 | +0.56(+2.57%) |
Sep 13, 2022 | 21.81 | 22.15 | 21.50 | 21.75 | 394,306 | -0.97(-4.27%) |
Sep 12, 2022 | 22.05 | 22.76 | 21.91 | 22.72 | 419,085 | +0.81(+3.70%) |
Sep 09, 2022 | 21.55 | 22.03 | 21.43 | 21.91 | 280,142 | +0.67(+3.15%) |
Sep 08, 2022 | 21.05 | 21.90 | 20.79 | 21.24 | 283,085 | -0.15(-0.70%) |
Sep 07, 2022 | 20.25 | 21.42 | 20.25 | 21.39 | 353,056 | +1.14(+5.63%) |
Sep 06, 2022 | 20.35 | 20.61 | 20.01 | 20.25 | 279,897 | -0.05(-0.25%) |
Sep 02, 2022 | 20.44 | 20.44 | 19.73 | 20.30 | 227,698 | +0.06(+0.30%) |
Sep 01, 2022 | 20.31 | 20.31 | 19.71 | 20.24 | 366,375 | -0.21(-1.03%) |
Aug 31, 2022 | 20.56 | 20.73 | 20.10 | 20.45 | 328,635 | +0.16(+0.79%) |
Aug 30, 2022 | 20.46 | 20.66 | 20.05 | 20.29 | 213,389 | -0.07(-0.34%) |
Aug 29, 2022 | 20.06 | 20.53 | 20.06 | 20.36 | 145,963 | -0.06(-0.29%) |
Aug 26, 2022 | 21.41 | 21.61 | 20.38 | 20.42 | 164,879 | -0.99(-4.62%) |
Aug 25, 2022 | 20.95 | 21.46 | 20.89 | 21.41 | 292,275 | +0.82(+3.98%) |
Aug 24, 2022 | 20.17 | 20.85 | 20.17 | 20.59 | 176,744 | +0.32(+1.58%) |
Aug 23, 2022 | 20.39 | 20.72 | 20.16 | 20.27 | 219,491 | -0.01(-0.05%) |
Aug 22, 2022 | 20.45 | 20.54 | 20.02 | 20.28 | 226,174 | -0.45(-2.17%) |
Aug 19, 2022 | 20.89 | 21.09 | 20.47 | 20.73 | 226,627 | -0.68(-3.18%) |
Aug 18, 2022 | 21.72 | 21.72 | 21.13 | 21.41 | 280,025 | -0.26(-1.20%) |
Aug 17, 2022 | 21.43 | 22.00 | 21.27 | 21.67 | 354,743 | -0.06(-0.28%) |
Aug 16, 2022 | 22.28 | 22.28 | 21.66 | 21.73 | 247,976 | -0.49(-2.21%) |
Aug 15, 2022 | 21.51 | 22.49 | 21.51 | 22.22 | 446,102 | +0.35(+1.60%) |
Aug 12, 2022 | 21.40 | 21.90 | 21.29 | 21.87 | 230,166 | +0.36(+1.67%) |
Aug 11, 2022 | 22.10 | 22.28 | 21.36 | 21.51 | 226,257 | -0.36(-1.65%) |
Aug 10, 2022 | 20.85 | 22.35 | 20.50 | 21.87 | 852,586 | +1.47(+7.21%) |
Aug 09, 2022 | 20.97 | 20.97 | 19.86 | 20.40 | 756,212 | -0.57(-2.72%) |
Aug 08, 2022 | 20.71 | 21.50 | 20.49 | 20.97 | 421,471 | +0.31(+1.50%) |
Aug 05, 2022 | 20.51 | 20.85 | 20.02 | 20.66 | 426,903 | -0.30(-1.43%) |
Aug 04, 2022 | 21.55 | 21.95 | 20.87 | 20.96 | 578,062 | -0.48(-2.24%) |
Aug 03, 2022 | 20.74 | 22.11 | 20.61 | 21.44 | 1,180,814 | +1.97(+10.12%) |
Aug 02, 2022 | 18.80 | 19.54 | 18.80 | 19.47 | 349,856 | +0.50(+2.64%) |
Aug 01, 2022 | 18.59 | 19.07 | 18.33 | 18.97 | 279,590 | +0.24(+1.28%) |
Jul 29, 2022 | 19.03 | 19.44 | 18.24 | 18.73 | 338,229 | -0.51(-2.65%) |
Jul 28, 2022 | 19.15 | 19.60 | 18.88 | 19.24 | 196,051 | -0.12(-0.62%) |
Jul 27, 2022 | 18.66 | 19.49 | 18.49 | 19.36 | 341,400 | +1.14(+6.26%) |
Jul 26, 2022 | 18.66 | 18.70 | 17.96 | 18.22 | 268,638 | -0.67(-3.55%) |
Jul 25, 2022 | 19.31 | 19.31 | 18.67 | 18.89 | 244,520 | -0.19(-1.00%) |
Jul 22, 2022 | 19.40 | 19.68 | 18.99 | 19.08 | 328,257 | -1.27(-6.24%) |
Jul 21, 2022 | 19.81 | 20.39 | 19.53 | 20.35 | 230,523 | +0.62(+3.14%) |
Jul 20, 2022 | 18.87 | 19.82 | 18.86 | 19.73 | 352,553 | +0.98(+5.23%) |
Jul 19, 2022 | 18.38 | 18.78 | 18.32 | 18.75 | 219,037 | +0.78(+4.34%) |
Jul 18, 2022 | 18.03 | 18.57 | 17.87 | 17.97 | 279,955 | +0.28(+1.58%) |
Jul 15, 2022 | 18.29 | 18.48 | 17.67 | 17.69 | 441,134 | -0.44(-2.43%) |
Jul 14, 2022 | 17.96 | 18.13 | 17.50 | 18.13 | 198,992 | -0.03(-0.17%) |
Jul 13, 2022 | 17.79 | 18.46 | 17.70 | 18.16 | 197,152 | +0.06(+0.33%) |
Jul 12, 2022 | 18.24 | 18.42 | 17.80 | 18.10 | 243,482 | -0.07(-0.39%) |
Jul 11, 2022 | 18.38 | 18.45 | 17.80 | 18.17 | 213,043 | -0.33(-1.78%) |
Jul 08, 2022 | 18.61 | 18.82 | 18.22 | 18.50 | 221,538 | -0.17(-0.91%) |
Jul 07, 2022 | 18.24 | 18.88 | 18.24 | 18.67 | 297,258 | +0.46(+2.53%) |
Jul 06, 2022 | 18.50 | 18.51 | 17.95 | 18.21 | 204,406 | -0.50(-2.67%) |
Jul 05, 2022 | 17.96 | 18.73 | 17.71 | 18.71 | 253,974 | +0.39(+2.13%) |
Jul 01, 2022 | 18.05 | 18.37 | 17.73 | 18.32 | 127,266 | +0.14(+0.77%) |
Jun 30, 2022 | 19.01 | 19.10 | 17.97 | 18.18 | 349,243 | -1.09(-5.66%) |
Jun 29, 2022 | 19.47 | 19.76 | 18.82 | 19.27 | 426,083 | +0.85(+4.61%) |
Jun 28, 2022 | 19.01 | 19.18 | 18.42 | 18.42 | 148,005 | -0.31(-1.66%) |
Jun 27, 2022 | 18.91 | 18.98 | 18.34 | 18.73 | 242,019 | +0.09(+0.48%) |
Jun 24, 2022 | 18.81 | 19.13 | 18.48 | 18.64 | 177,319 | +0.07(+0.38%) |
Jun 23, 2022 | 18.47 | 18.77 | 18.13 | 18.57 | 212,344 | +0.23(+1.25%) |
Jun 22, 2022 | 18.11 | 18.66 | 18.10 | 18.34 | 158,814 | -0.02(-0.11%) |
Jun 21, 2022 | 18.38 | 18.74 | 18.15 | 18.36 | 218,481 | +0.54(+3.03%) |
Jun 17, 2022 | 17.38 | 17.96 | 17.19 | 17.82 | 295,320 | +0.49(+2.83%) |
Jun 16, 2022 | 17.80 | 18.10 | 16.41 | 17.33 | 1,860,077 | -1.17(-6.32%) |
Jun 15, 2022 | 17.98 | 18.72 | 17.84 | 18.50 | 216,018 | +0.69(+3.87%) |
Jun 14, 2022 | 17.30 | 17.86 | 17.05 | 17.81 | 318,962 | +0.66(+3.85%) |
Jun 13, 2022 | 17.96 | 18.07 | 17.05 | 17.15 | 460,226 | -1.77(-9.36%) |
Jun 10, 2022 | 19.26 | 19.66 | 18.54 | 18.92 | 273,512 | -0.88(-4.44%) |
Jun 09, 2022 | 20.01 | 20.14 | 19.66 | 19.80 | 306,761 | -0.37(-1.83%) |
Jun 08, 2022 | 20.77 | 20.84 | 20.05 | 20.17 | 268,836 | -0.40(-1.94%) |
Jun 07, 2022 | 19.85 | 20.66 | 19.51 | 20.57 | 180,852 | +0.30(+1.48%) |
Jun 06, 2022 | 20.57 | 20.68 | 20.02 | 20.27 | 135,624 | -0.04(-0.20%) |
Jun 03, 2022 | 20.35 | 20.66 | 20.04 | 20.31 | 123,877 | -0.48(-2.31%) |
Jun 02, 2022 | 20.14 | 21.55 | 19.97 | 20.79 | 323,772 | +0.58(+2.87%) |