Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.26 | 23.64 | 22.89 | 23.35 | 461,788 | -0.01(-0.04%) |
May 30, 2023 | 22.70 | 23.63 | 22.61 | 23.36 | 225,566 | +0.86(+3.82%) |
May 26, 2023 | 22.48 | 22.79 | 22.26 | 22.50 | 172,220 | +0.10(+0.45%) |
May 25, 2023 | 22.56 | 22.60 | 22.05 | 22.40 | 247,260 | -0.18(-0.80%) |
May 24, 2023 | 22.47 | 22.76 | 21.64 | 22.58 | 203,196 | +0.32(+1.44%) |
May 23, 2023 | 22.20 | 23.29 | 22.05 | 22.26 | 234,321 | +0.03(+0.13%) |
May 22, 2023 | 21.40 | 22.45 | 21.17 | 22.23 | 500,932 | +0.83(+3.88%) |
May 19, 2023 | 22.40 | 24.00 | 21.26 | 21.40 | 554,195 | -0.35(-1.61%) |
May 18, 2023 | 21.88 | 22.09 | 21.48 | 21.75 | 361,288 | -0.17(-0.78%) |
May 17, 2023 | 20.35 | 22.05 | 20.03 | 21.92 | 419,419 | +1.68(+8.30%) |
May 16, 2023 | 19.15 | 20.49 | 18.49 | 20.24 | 408,310 | +0.78(+4.01%) |
May 15, 2023 | 18.90 | 20.00 | 18.58 | 19.46 | 267,904 | +0.66(+3.51%) |
May 12, 2023 | 18.44 | 18.95 | 18.17 | 18.80 | 277,197 | +0.55(+3.01%) |
May 11, 2023 | 18.10 | 19.54 | 16.28 | 18.25 | 885,976 | -0.36(-1.93%) |
May 10, 2023 | 19.41 | 19.52 | 18.43 | 18.61 | 376,653 | -0.19(-1.01%) |
May 09, 2023 | 19.06 | 19.06 | 18.42 | 18.80 | 182,552 | -0.36(-1.88%) |
May 08, 2023 | 19.24 | 19.66 | 18.80 | 19.16 | 177,278 | -0.18(-0.93%) |
May 05, 2023 | 18.51 | 19.67 | 18.17 | 19.34 | 245,751 | +1.44(+8.04%) |
May 04, 2023 | 17.69 | 17.98 | 17.16 | 17.90 | 180,195 | +0.20(+1.13%) |
May 03, 2023 | 17.28 | 18.38 | 17.25 | 17.70 | 203,230 | +0.51(+2.97%) |
May 02, 2023 | 17.94 | 18.37 | 17.18 | 17.19 | 191,054 | -0.91(-5.03%) |
May 01, 2023 | 17.77 | 18.27 | 17.53 | 18.10 | 139,002 | +0.54(+3.08%) |
Apr 28, 2023 | 17.58 | 18.11 | 17.39 | 17.56 | 299,785 | -0.06(-0.34%) |
Apr 27, 2023 | 18.16 | 18.16 | 17.45 | 17.62 | 211,752 | -0.36(-2.00%) |
Apr 26, 2023 | 18.13 | 18.29 | 17.89 | 17.98 | 209,121 | -0.16(-0.88%) |
Apr 25, 2023 | 19.06 | 19.27 | 18.00 | 18.14 | 275,862 | -1.21(-6.25%) |
Apr 24, 2023 | 19.69 | 19.94 | 19.15 | 19.35 | 160,550 | -0.37(-1.88%) |
Apr 21, 2023 | 19.25 | 19.86 | 19.25 | 19.72 | 139,312 | +0.50(+2.60%) |
Apr 20, 2023 | 19.52 | 19.62 | 19.03 | 19.22 | 192,500 | -0.57(-2.88%) |
Apr 19, 2023 | 19.50 | 19.91 | 19.26 | 19.79 | 177,047 | +0.09(+0.46%) |
Apr 18, 2023 | 20.51 | 20.81 | 19.45 | 19.70 | 164,458 | -0.73(-3.57%) |
Apr 17, 2023 | 19.89 | 20.57 | 19.67 | 20.43 | 138,511 | +0.54(+2.71%) |
Apr 14, 2023 | 21.44 | 21.56 | 19.81 | 19.89 | 180,872 | -1.48(-6.93%) |
Apr 13, 2023 | 20.14 | 21.57 | 19.97 | 21.37 | 323,575 | +1.43(+7.17%) |
Apr 12, 2023 | 19.76 | 20.11 | 19.40 | 19.94 | 244,233 | +0.52(+2.68%) |
Apr 11, 2023 | 19.71 | 20.10 | 19.31 | 19.42 | 194,706 | -0.20(-1.02%) |
Apr 10, 2023 | 19.97 | 19.97 | 19.04 | 19.62 | 269,502 | -0.51(-2.53%) |
Apr 06, 2023 | 19.71 | 20.21 | 19.71 | 20.13 | 281,752 | +0.36(+1.82%) |
Apr 05, 2023 | 20.00 | 20.14 | 19.44 | 19.77 | 284,059 | -0.44(-2.18%) |
Apr 04, 2023 | 20.24 | 20.55 | 19.80 | 20.21 | 242,282 | +0.08(+0.40%) |
Apr 03, 2023 | 21.57 | 21.78 | 19.85 | 20.13 | 296,357 | -1.62(-7.45%) |
Mar 31, 2023 | 21.06 | 22.10 | 21.00 | 21.75 | 405,620 | +0.97(+4.67%) |
Mar 30, 2023 | 21.21 | 21.31 | 20.55 | 20.78 | 225,371 | -0.06(-0.29%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.96 | 20.84 | 285,231 | +0.25(+1.21%) |
Mar 28, 2023 | 21.57 | 21.84 | 20.40 | 20.59 | 247,880 | -1.21(-5.55%) |
Mar 27, 2023 | 21.90 | 22.22 | 21.27 | 21.80 | 244,787 | +0.27(+1.25%) |
Mar 24, 2023 | 21.52 | 21.80 | 21.21 | 21.53 | 303,374 | +0.01(+0.05%) |
Mar 23, 2023 | 21.05 | 22.46 | 21.05 | 21.52 | 419,252 | +0.56(+2.67%) |
Mar 22, 2023 | 21.98 | 22.00 | 20.92 | 20.96 | 422,574 | -1.09(-4.94%) |
Mar 21, 2023 | 21.21 | 22.07 | 20.68 | 22.05 | 341,658 | +1.29(+6.21%) |
Mar 20, 2023 | 21.50 | 21.61 | 20.34 | 20.76 | 602,237 | -0.76(-3.53%) |
Mar 17, 2023 | 18.91 | 21.65 | 18.36 | 21.52 | 744,066 | +1.54(+7.71%) |
Mar 16, 2023 | 21.08 | 21.58 | 19.20 | 19.98 | 522,619 | -1.50(-6.98%) |
Mar 15, 2023 | 21.21 | 22.12 | 20.83 | 21.48 | 223,663 | -0.09(-0.42%) |
Mar 14, 2023 | 21.68 | 22.06 | 20.67 | 21.57 | 294,057 | +0.80(+3.85%) |
Mar 13, 2023 | 19.30 | 21.18 | 19.04 | 20.77 | 389,916 | +1.27(+6.51%) |
Mar 10, 2023 | 22.39 | 22.58 | 17.57 | 19.50 | 1,230,847 | -3.00(-13.33%) |
Mar 09, 2023 | 22.66 | 23.30 | 22.30 | 22.50 | 235,045 | -0.14(-0.62%) |
Mar 08, 2023 | 22.66 | 23.17 | 22.26 | 22.64 | 222,351 | -0.06(-0.26%) |
Mar 07, 2023 | 22.89 | 23.43 | 22.49 | 22.70 | 217,740 | -0.06(-0.26%) |
Mar 06, 2023 | 23.98 | 24.07 | 22.23 | 22.76 | 248,689 | -1.17(-4.89%) |
Mar 03, 2023 | 23.58 | 24.14 | 23.00 | 23.93 | 179,880 | +0.64(+2.75%) |
Mar 02, 2023 | 22.14 | 23.45 | 22.02 | 23.29 | 159,555 | +0.49(+2.15%) |
Mar 01, 2023 | 23.30 | 23.68 | 22.26 | 22.80 | 218,743 | -0.46(-1.98%) |
Feb 28, 2023 | 23.16 | 24.26 | 22.76 | 23.26 | 249,241 | +0.01(+0.04%) |
Feb 27, 2023 | 23.00 | 23.72 | 22.65 | 23.25 | 211,509 | +0.52(+2.29%) |
Feb 24, 2023 | 22.15 | 23.94 | 21.91 | 22.73 | 255,750 | -0.04(-0.18%) |
Feb 23, 2023 | 22.68 | 22.92 | 22.25 | 22.77 | 248,621 | +0.33(+1.47%) |
Feb 22, 2023 | 21.24 | 22.72 | 20.74 | 22.44 | 417,395 | +1.26(+5.95%) |
Feb 21, 2023 | 23.03 | 23.03 | 21.08 | 21.18 | 322,889 | -2.45(-10.37%) |
Feb 17, 2023 | 22.81 | 23.65 | 22.57 | 23.63 | 149,833 | +0.88(+3.87%) |
Feb 16, 2023 | 22.96 | 23.62 | 22.62 | 22.75 | 166,546 | -0.91(-3.85%) |
Feb 15, 2023 | 22.32 | 23.67 | 22.28 | 23.66 | 199,594 | +1.09(+4.83%) |
Feb 14, 2023 | 22.55 | 23.07 | 22.09 | 22.57 | 181,242 | -0.29(-1.27%) |
Feb 13, 2023 | 23.09 | 23.64 | 22.57 | 22.86 | 232,339 | -0.12(-0.52%) |
Feb 10, 2023 | 22.94 | 23.40 | 22.65 | 22.98 | 145,332 | -0.20(-0.86%) |
Feb 09, 2023 | 25.13 | 25.13 | 23.04 | 23.18 | 221,684 | -1.67(-6.72%) |
Feb 08, 2023 | 24.34 | 25.54 | 24.13 | 24.85 | 278,942 | +0.42(+1.72%) |
Feb 07, 2023 | 25.82 | 26.04 | 23.75 | 24.43 | 266,115 | -1.59(-6.11%) |
Feb 06, 2023 | 25.86 | 26.89 | 25.48 | 26.02 | 381,546 | -0.05(-0.19%) |
Feb 03, 2023 | 24.68 | 26.62 | 24.53 | 26.07 | 447,337 | +0.80(+3.17%) |
Feb 02, 2023 | 23.99 | 25.48 | 23.74 | 25.27 | 470,784 | +1.75(+7.44%) |
Feb 01, 2023 | 23.51 | 23.66 | 22.57 | 23.52 | 444,536 | +0.08(+0.34%) |
Jan 31, 2023 | 23.21 | 23.84 | 22.95 | 23.44 | 313,015 | +0.32(+1.38%) |
Jan 30, 2023 | 23.00 | 23.46 | 21.83 | 23.12 | 415,254 | -0.38(-1.62%) |
Jan 27, 2023 | 23.73 | 24.15 | 23.37 | 23.50 | 279,246 | -0.30(-1.26%) |
Jan 26, 2023 | 24.63 | 24.63 | 23.24 | 23.80 | 218,595 | -0.35(-1.45%) |
Jan 25, 2023 | 24.47 | 24.82 | 23.98 | 24.15 | 198,383 | -0.85(-3.40%) |
Jan 24, 2023 | 25.05 | 25.38 | 24.29 | 25.00 | 179,603 | -0.18(-0.71%) |
Jan 23, 2023 | 24.45 | 25.43 | 24.32 | 25.18 | 411,703 | +0.73(+2.99%) |
Jan 20, 2023 | 24.08 | 24.51 | 23.25 | 24.45 | 280,920 | +0.57(+2.39%) |
Jan 19, 2023 | 23.66 | 23.91 | 22.69 | 23.88 | 376,440 | -0.11(-0.46%) |
Jan 18, 2023 | 25.05 | 25.35 | 23.88 | 23.99 | 340,441 | -0.96(-3.85%) |
Jan 17, 2023 | 23.54 | 24.98 | 23.41 | 24.95 | 641,003 | +1.41(+5.99%) |
Jan 13, 2023 | 23.12 | 24.28 | 23.12 | 23.54 | 245,510 | +0.07(+0.30%) |
Jan 12, 2023 | 22.50 | 23.61 | 21.16 | 23.47 | 484,601 | +1.13(+5.06%) |
Jan 11, 2023 | 20.99 | 22.45 | 20.55 | 22.34 | 347,764 | +1.53(+7.35%) |
Jan 10, 2023 | 20.06 | 21.00 | 19.93 | 20.81 | 328,022 | +0.58(+2.87%) |
Jan 09, 2023 | 18.87 | 20.70 | 18.87 | 20.23 | 450,993 | +1.67(+9.00%) |
Jan 06, 2023 | 18.33 | 19.07 | 17.61 | 18.56 | 280,794 | +0.40(+2.20%) |
Jan 05, 2023 | 18.50 | 18.95 | 17.75 | 18.16 | 215,715 | -0.50(-2.68%) |
Jan 04, 2023 | 18.00 | 18.94 | 17.68 | 18.66 | 302,136 | +0.99(+5.60%) |
Jan 03, 2023 | 18.66 | 18.94 | 17.29 | 17.67 | 330,150 | -0.53(-2.91%) |
Dec 30, 2022 | 17.77 | 18.27 | 17.62 | 18.20 | 188,935 | +0.06(+0.33%) |
Dec 29, 2022 | 17.27 | 18.49 | 17.01 | 18.14 | 249,845 | +1.19(+7.02%) |
Dec 28, 2022 | 17.12 | 17.84 | 16.77 | 16.95 | 274,427 | -0.21(-1.22%) |
Dec 27, 2022 | 17.56 | 17.72 | 16.83 | 17.16 | 204,997 | -0.50(-2.83%) |
Dec 23, 2022 | 18.04 | 18.04 | 17.02 | 17.66 | 252,896 | -0.43(-2.38%) |
Dec 22, 2022 | 17.73 | 18.16 | 17.05 | 18.09 | 239,481 | +0.06(+0.33%) |
Dec 21, 2022 | 18.59 | 19.13 | 17.93 | 18.03 | 210,927 | -0.42(-2.28%) |
Dec 20, 2022 | 17.37 | 18.58 | 17.06 | 18.45 | 194,326 | +0.80(+4.53%) |
Dec 19, 2022 | 17.75 | 18.21 | 17.21 | 17.65 | 420,137 | +0.07(+0.40%) |
Dec 16, 2022 | 18.36 | 18.65 | 16.87 | 17.58 | 946,050 | -1.19(-6.34%) |
Dec 15, 2022 | 18.94 | 19.44 | 18.67 | 18.77 | 431,462 | -0.63(-3.25%) |
Dec 14, 2022 | 19.86 | 19.95 | 18.41 | 19.40 | 566,049 | -0.52(-2.61%) |
Dec 13, 2022 | 20.78 | 21.41 | 19.76 | 19.92 | 405,977 | +0.20(+1.01%) |
Dec 12, 2022 | 19.54 | 20.54 | 19.19 | 19.72 | 533,625 | +0.31(+1.60%) |
Dec 09, 2022 | 19.61 | 20.17 | 19.34 | 19.41 | 247,707 | -0.39(-1.97%) |
Dec 08, 2022 | 19.45 | 20.23 | 18.71 | 19.80 | 246,862 | +0.42(+2.17%) |
Dec 07, 2022 | 18.60 | 19.55 | 18.58 | 19.38 | 245,860 | +0.41(+2.16%) |
Dec 06, 2022 | 18.96 | 19.09 | 17.72 | 18.97 | 440,619 | +0.07(+0.37%) |
Dec 05, 2022 | 21.67 | 21.67 | 18.26 | 18.90 | 785,561 | -3.03(-13.82%) |
Dec 02, 2022 | 21.21 | 22.12 | 20.75 | 21.93 | 204,723 | +0.06(+0.27%) |
Dec 01, 2022 | 21.13 | 22.34 | 21.09 | 21.87 | 245,900 | +0.70(+3.31%) |
Nov 30, 2022 | 20.04 | 21.31 | 19.37 | 21.17 | 371,330 | +1.30(+6.54%) |
Nov 29, 2022 | 20.54 | 21.54 | 19.62 | 19.87 | 304,736 | -0.77(-3.73%) |
Nov 28, 2022 | 21.12 | 21.82 | 20.21 | 20.64 | 327,582 | -0.57(-2.69%) |
Nov 25, 2022 | 21.43 | 21.55 | 20.80 | 21.21 | 150,898 | -0.34(-1.58%) |
Nov 23, 2022 | 21.63 | 21.94 | 20.90 | 21.55 | 223,944 | +0.06(+0.28%) |
Nov 22, 2022 | 21.08 | 21.70 | 19.82 | 21.49 | 290,792 | +0.48(+2.28%) |
Nov 21, 2022 | 20.97 | 21.83 | 20.59 | 21.01 | 216,758 | -0.19(-0.90%) |
Nov 18, 2022 | 21.98 | 22.27 | 20.70 | 21.20 | 241,943 | -0.05(-0.24%) |
Nov 17, 2022 | 21.96 | 22.55 | 20.86 | 21.25 | 300,902 | -1.43(-6.31%) |
Nov 16, 2022 | 24.11 | 24.53 | 22.13 | 22.68 | 356,686 | -1.92(-7.80%) |
Nov 15, 2022 | 23.94 | 24.91 | 23.34 | 24.60 | 445,687 | +1.38(+5.94%) |
Nov 14, 2022 | 24.85 | 25.54 | 22.94 | 23.22 | 372,826 | -1.85(-7.38%) |
Nov 11, 2022 | 24.61 | 25.75 | 24.58 | 25.07 | 665,224 | +0.37(+1.50%) |
Nov 10, 2022 | 19.26 | 24.98 | 19.25 | 24.70 | 1,267,139 | +7.40(+42.77%) |
Nov 09, 2022 | 20.31 | 20.98 | 17.28 | 17.30 | 1,102,293 | -3.05(-14.99%) |
Nov 08, 2022 | 19.45 | 20.89 | 18.96 | 20.35 | 625,936 | +1.17(+6.10%) |
Nov 07, 2022 | 18.55 | 19.37 | 17.55 | 19.18 | 770,406 | +0.79(+4.30%) |
Nov 04, 2022 | 24.11 | 24.19 | 18.07 | 18.39 | 906,438 | -5.93(-24.38%) |
Nov 03, 2022 | 23.56 | 24.76 | 23.55 | 24.32 | 231,394 | +0.28(+1.16%) |
Nov 02, 2022 | 24.14 | 25.43 | 23.79 | 24.04 | 406,875 | +0.03(+0.12%) |
Nov 01, 2022 | 24.02 | 24.12 | 22.97 | 24.01 | 288,599 | +0.49(+2.08%) |
Oct 31, 2022 | 22.97 | 23.95 | 22.97 | 23.52 | 237,284 | +0.19(+0.81%) |
Oct 28, 2022 | 21.70 | 23.61 | 21.01 | 23.33 | 386,061 | +1.65(+7.61%) |
Oct 27, 2022 | 22.16 | 22.25 | 21.38 | 21.68 | 211,359 | -0.28(-1.28%) |
Oct 26, 2022 | 20.58 | 22.01 | 20.30 | 21.96 | 221,632 | +1.38(+6.71%) |
Oct 25, 2022 | 18.72 | 20.64 | 18.46 | 20.58 | 297,723 | +1.98(+10.65%) |
Oct 24, 2022 | 19.10 | 19.10 | 18.10 | 18.60 | 233,014 | -0.36(-1.90%) |
Oct 21, 2022 | 18.70 | 19.14 | 17.94 | 18.96 | 200,889 | +0.33(+1.77%) |
Oct 20, 2022 | 18.33 | 19.55 | 18.27 | 18.63 | 266,716 | +0.21(+1.14%) |
Oct 19, 2022 | 19.82 | 19.85 | 18.26 | 18.42 | 338,352 | -1.88(-9.26%) |
Oct 18, 2022 | 22.23 | 22.30 | 20.18 | 20.30 | 264,565 | -1.10(-5.14%) |
Oct 17, 2022 | 21.00 | 22.15 | 20.79 | 21.40 | 253,349 | +1.11(+5.47%) |
Oct 14, 2022 | 21.49 | 22.05 | 20.19 | 20.29 | 198,831 | -1.20(-5.58%) |
Oct 13, 2022 | 19.53 | 21.63 | 19.43 | 21.49 | 326,200 | +0.85(+4.12%) |
Oct 12, 2022 | 20.15 | 20.91 | 19.79 | 20.64 | 240,191 | +0.39(+1.93%) |
Oct 11, 2022 | 20.97 | 21.43 | 19.73 | 20.25 | 534,274 | -0.73(-3.48%) |
Oct 10, 2022 | 22.36 | 22.41 | 20.95 | 20.98 | 350,490 | -1.38(-6.17%) |
Oct 07, 2022 | 23.32 | 23.47 | 22.05 | 22.36 | 336,991 | -1.28(-5.41%) |
Oct 06, 2022 | 23.53 | 24.11 | 23.19 | 23.64 | 178,558 | +0.09(+0.38%) |
Oct 05, 2022 | 24.43 | 24.70 | 23.17 | 23.55 | 298,936 | -1.31(-5.27%) |
Oct 04, 2022 | 22.88 | 25.06 | 22.85 | 24.86 | 366,788 | +2.69(+12.13%) |
Oct 03, 2022 | 22.72 | 22.72 | 21.62 | 22.17 | 341,295 | -0.58(-2.55%) |
Sep 30, 2022 | 23.56 | 24.72 | 22.72 | 22.75 | 411,925 | -0.92(-3.89%) |
Sep 29, 2022 | 23.29 | 23.98 | 22.66 | 23.67 | 313,398 | -0.06(-0.25%) |
Sep 28, 2022 | 22.73 | 24.07 | 22.61 | 23.73 | 241,417 | +1.30(+5.80%) |
Sep 27, 2022 | 21.97 | 22.69 | 21.82 | 22.43 | 348,292 | +0.84(+3.89%) |
Sep 26, 2022 | 22.08 | 22.99 | 21.22 | 21.59 | 317,822 | -0.64(-2.88%) |
Sep 23, 2022 | 21.65 | 22.28 | 21.42 | 22.23 | 243,571 | -0.08(-0.36%) |
Sep 22, 2022 | 23.05 | 23.05 | 21.89 | 22.31 | 430,955 | -0.97(-4.17%) |
Sep 21, 2022 | 24.84 | 24.95 | 23.21 | 23.28 | 201,223 | -1.39(-5.63%) |
Sep 20, 2022 | 23.58 | 25.34 | 23.32 | 24.67 | 273,018 | +0.91(+3.83%) |
Sep 19, 2022 | 22.65 | 23.76 | 21.89 | 23.76 | 344,030 | +0.64(+2.77%) |
Sep 16, 2022 | 25.32 | 25.51 | 22.75 | 23.12 | 1,164,353 | -2.82(-10.87%) |
Sep 15, 2022 | 25.84 | 26.78 | 25.58 | 25.94 | 234,206 | -0.17(-0.65%) |
Sep 14, 2022 | 25.95 | 26.31 | 25.37 | 26.11 | 251,914 | +0.26(+1.01%) |
Sep 13, 2022 | 25.35 | 26.05 | 25.25 | 25.85 | 248,560 | -0.65(-2.45%) |
Sep 12, 2022 | 26.58 | 26.58 | 25.53 | 26.50 | 247,037 | -0.12(-0.45%) |
Sep 09, 2022 | 26.90 | 26.90 | 25.57 | 26.62 | 329,273 | -0.08(-0.30%) |
Sep 08, 2022 | 25.23 | 26.96 | 25.18 | 26.70 | 276,261 | +1.34(+5.28%) |
Sep 07, 2022 | 23.98 | 25.64 | 23.67 | 25.36 | 267,675 | +1.39(+5.80%) |
Sep 06, 2022 | 23.21 | 24.45 | 22.33 | 23.97 | 299,454 | +0.66(+2.83%) |
Sep 02, 2022 | 23.86 | 24.61 | 23.16 | 23.31 | 240,945 | -0.41(-1.73%) |
Sep 01, 2022 | 23.22 | 23.78 | 22.47 | 23.72 | 270,477 | +0.11(+0.47%) |
Aug 31, 2022 | 23.89 | 24.24 | 23.37 | 23.61 | 235,755 | +0.12(+0.51%) |
Aug 30, 2022 | 23.35 | 24.72 | 23.05 | 23.49 | 299,576 | +0.52(+2.26%) |
Aug 29, 2022 | 22.66 | 23.60 | 22.66 | 22.97 | 266,387 | -0.12(-0.52%) |
Aug 26, 2022 | 24.28 | 24.39 | 22.86 | 23.09 | 231,612 | -1.21(-4.98%) |
Aug 25, 2022 | 23.74 | 24.31 | 23.36 | 24.30 | 199,203 | +0.94(+4.02%) |
Aug 24, 2022 | 22.40 | 23.58 | 22.40 | 23.36 | 138,821 | +1.09(+4.89%) |
Aug 23, 2022 | 22.19 | 22.65 | 21.83 | 22.27 | 159,317 | +0.14(+0.63%) |
Aug 22, 2022 | 21.81 | 22.89 | 21.78 | 22.13 | 240,088 | -0.61(-2.68%) |
Aug 19, 2022 | 23.12 | 23.93 | 22.69 | 22.74 | 249,267 | -1.01(-4.25%) |
Aug 18, 2022 | 22.74 | 23.77 | 22.56 | 23.75 | 273,045 | +1.02(+4.49%) |
Aug 17, 2022 | 24.50 | 25.84 | 22.59 | 22.73 | 496,703 | -2.62(-10.34%) |
Aug 16, 2022 | 25.95 | 25.95 | 23.53 | 25.35 | 373,311 | -0.66(-2.54%) |
Aug 15, 2022 | 24.83 | 26.13 | 24.39 | 26.01 | 361,027 | +1.42(+5.77%) |
Aug 12, 2022 | 23.76 | 25.00 | 23.68 | 24.59 | 291,025 | +0.99(+4.19%) |
Aug 11, 2022 | 24.41 | 25.53 | 23.41 | 23.60 | 375,825 | -0.57(-2.36%) |
Aug 10, 2022 | 19.98 | 24.67 | 19.98 | 24.17 | 746,704 | +3.82(+18.77%) |
Aug 09, 2022 | 21.10 | 21.38 | 20.11 | 20.35 | 433,221 | -0.91(-4.28%) |
Aug 08, 2022 | 21.54 | 21.64 | 20.73 | 21.26 | 312,315 | -0.23(-1.07%) |
Aug 05, 2022 | 20.90 | 21.62 | 20.52 | 21.49 | 396,806 | +0.13(+0.61%) |
Aug 04, 2022 | 20.53 | 21.44 | 19.95 | 21.36 | 444,511 | +0.90(+4.40%) |
Aug 03, 2022 | 19.64 | 20.56 | 19.55 | 20.46 | 258,849 | +1.19(+6.18%) |
Aug 02, 2022 | 19.01 | 19.90 | 19.00 | 19.27 | 245,632 | -0.02(-0.10%) |
Aug 01, 2022 | 19.09 | 19.80 | 18.45 | 19.29 | 321,656 | +0.02(+0.10%) |
Jul 29, 2022 | 18.56 | 19.29 | 18.40 | 19.27 | 179,777 | +0.60(+3.21%) |
Jul 28, 2022 | 17.38 | 18.68 | 17.38 | 18.67 | 204,637 | +1.10(+6.26%) |
Jul 27, 2022 | 16.94 | 17.67 | 16.58 | 17.57 | 285,012 | +0.89(+5.34%) |
Jul 26, 2022 | 16.60 | 17.00 | 16.12 | 16.68 | 315,257 | -0.12(-0.71%) |
Jul 25, 2022 | 17.67 | 17.67 | 16.48 | 16.80 | 285,762 | -0.94(-5.30%) |
Jul 22, 2022 | 19.43 | 19.47 | 17.66 | 17.74 | 511,546 | -1.75(-8.98%) |
Jul 21, 2022 | 18.43 | 19.54 | 18.24 | 19.49 | 391,037 | +1.06(+5.75%) |
Jul 20, 2022 | 16.99 | 18.59 | 16.99 | 18.43 | 364,075 | +1.49(+8.80%) |
Jul 19, 2022 | 16.40 | 17.13 | 16.28 | 16.94 | 324,114 | +0.78(+4.83%) |
Jul 18, 2022 | 16.24 | 16.54 | 15.87 | 16.16 | 386,939 | +0.25(+1.57%) |
Jul 15, 2022 | 15.91 | 16.09 | 15.30 | 15.91 | 255,661 | +0.32(+2.05%) |
Jul 14, 2022 | 15.67 | 15.87 | 15.15 | 15.59 | 287,697 | -0.20(-1.27%) |
Jul 13, 2022 | 15.04 | 15.85 | 14.79 | 15.79 | 317,516 | +0.30(+1.94%) |
Jul 12, 2022 | 17.58 | 17.77 | 15.30 | 15.49 | 381,530 | -1.87(-10.77%) |
Jul 11, 2022 | 17.39 | 17.50 | 16.91 | 17.36 | 579,835 | -0.16(-0.91%) |
Jul 08, 2022 | 16.94 | 17.67 | 16.66 | 17.52 | 270,928 | +0.02(+0.11%) |
Jul 07, 2022 | 16.34 | 17.54 | 16.34 | 17.50 | 330,576 | +1.21(+7.43%) |
Jul 06, 2022 | 16.08 | 16.65 | 16.02 | 16.29 | 311,518 | -0.07(-0.43%) |
Jul 05, 2022 | 14.41 | 16.40 | 13.83 | 16.36 | 487,837 | +1.72(+11.75%) |
Jul 01, 2022 | 13.67 | 14.76 | 13.67 | 14.64 | 355,430 | +0.83(+6.01%) |
Jun 30, 2022 | 14.32 | 14.62 | 13.71 | 13.81 | 283,995 | -0.75(-5.15%) |
Jun 29, 2022 | 14.42 | 14.74 | 14.25 | 14.56 | 215,415 | -0.10(-0.68%) |
Jun 28, 2022 | 15.15 | 15.50 | 14.45 | 14.66 | 322,242 | -0.26(-1.74%) |
Jun 27, 2022 | 15.79 | 15.79 | 14.42 | 14.92 | 440,281 | -0.80(-5.09%) |
Jun 24, 2022 | 15.87 | 16.53 | 15.54 | 15.72 | 3,276,757 | +0.00(+0.00%) |
Jun 23, 2022 | 14.58 | 15.76 | 14.58 | 15.72 | 399,052 | +1.25(+8.64%) |
Jun 22, 2022 | 13.51 | 14.84 | 13.35 | 14.47 | 450,751 | +0.64(+4.63%) |
Jun 21, 2022 | 14.02 | 14.72 | 13.80 | 13.83 | 357,407 | +0.04(+0.29%) |
Jun 17, 2022 | 13.41 | 14.34 | 13.41 | 13.79 | 608,599 | +0.53(+4.00%) |
Jun 16, 2022 | 13.45 | 13.76 | 13.12 | 13.26 | 335,201 | -0.84(-5.96%) |
Jun 15, 2022 | 13.11 | 14.26 | 13.10 | 14.10 | 389,026 | +1.11(+8.55%) |
Jun 14, 2022 | 13.20 | 13.26 | 12.60 | 12.99 | 423,306 | -0.10(-0.76%) |
Jun 13, 2022 | 13.45 | 13.73 | 13.01 | 13.09 | 395,734 | -1.00(-7.10%) |
Jun 10, 2022 | 13.98 | 14.29 | 13.86 | 14.09 | 455,040 | -0.31(-2.15%) |
Jun 09, 2022 | 14.31 | 14.55 | 14.02 | 14.40 | 356,188 | -0.06(-0.41%) |
Jun 08, 2022 | 14.59 | 15.19 | 14.37 | 14.46 | 280,296 | -0.28(-1.90%) |
Jun 07, 2022 | 13.65 | 14.76 | 13.56 | 14.74 | 470,082 | +0.81(+5.81%) |
Jun 06, 2022 | 14.11 | 14.64 | 13.61 | 13.93 | 419,195 | +0.17(+1.24%) |
Jun 03, 2022 | 13.99 | 14.07 | 13.51 | 13.76 | 407,024 | -0.40(-2.82%) |
Jun 02, 2022 | 13.19 | 14.38 | 13.17 | 14.16 | 272,198 | +0.80(+5.99%) |