Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.26 | 17.84 | 17.24 | 17.67 | 633,146 | +0.39(+2.24%) |
Apr 27, 2023 | 17.30 | 17.54 | 17.19 | 17.28 | 888,558 | +0.04(+0.21%) |
Apr 26, 2023 | 17.54 | 17.71 | 17.15 | 17.25 | 688,757 | -0.35(-1.99%) |
Apr 25, 2023 | 18.00 | 18.10 | 17.54 | 17.60 | 957,764 | -0.54(-2.95%) |
Apr 24, 2023 | 18.01 | 18.23 | 17.65 | 18.13 | 896,793 | -0.03(-0.15%) |
Apr 21, 2023 | 18.70 | 18.82 | 18.05 | 18.16 | 490,776 | -0.54(-2.91%) |
Apr 20, 2023 | 18.93 | 19.17 | 18.62 | 18.70 | 575,456 | -0.35(-1.84%) |
Apr 19, 2023 | 18.98 | 19.13 | 18.83 | 19.06 | 709,233 | -0.06(-0.34%) |
Apr 18, 2023 | 19.12 | 19.26 | 18.92 | 19.12 | 519,239 | +0.03(+0.15%) |
Apr 17, 2023 | 18.92 | 19.24 | 18.90 | 19.09 | 926,919 | +0.23(+1.22%) |
Apr 14, 2023 | 18.68 | 18.91 | 18.55 | 18.86 | 481,433 | +0.30(+1.64%) |
Apr 13, 2023 | 18.28 | 18.73 | 18.28 | 18.56 | 608,386 | +0.48(+2.66%) |
Apr 12, 2023 | 18.10 | 18.31 | 18.00 | 18.08 | 813,019 | +0.12(+0.67%) |
Apr 11, 2023 | 17.52 | 18.09 | 17.50 | 17.96 | 897,524 | +0.58(+3.35%) |
Apr 10, 2023 | 17.08 | 17.44 | 17.03 | 17.38 | 837,359 | +0.38(+2.23%) |
Apr 06, 2023 | 17.17 | 17.29 | 16.92 | 17.00 | 743,382 | -0.09(-0.54%) |
Apr 05, 2023 | 16.72 | 17.14 | 16.48 | 17.09 | 910,867 | +0.26(+1.54%) |
Apr 04, 2023 | 17.02 | 17.31 | 16.77 | 16.83 | 402,844 | -0.19(-1.14%) |
Apr 03, 2023 | 17.22 | 17.39 | 16.85 | 17.02 | 777,340 | -0.28(-1.60%) |
Mar 31, 2023 | 17.18 | 17.34 | 17.02 | 17.30 | 811,086 | +0.20(+1.19%) |
Mar 30, 2023 | 17.38 | 17.53 | 16.98 | 17.10 | 250,116 | -0.13(-0.75%) |
Mar 29, 2023 | 17.18 | 17.35 | 17.08 | 17.23 | 327,603 | +0.19(+1.14%) |
Mar 28, 2023 | 16.90 | 17.20 | 16.90 | 17.03 | 327,536 | +0.16(+0.93%) |
Mar 27, 2023 | 16.77 | 17.00 | 16.51 | 16.88 | 355,294 | +0.18(+1.11%) |
Mar 24, 2023 | 16.73 | 16.74 | 16.41 | 16.69 | 376,655 | -0.21(-1.26%) |
Mar 23, 2023 | 16.90 | 17.07 | 16.73 | 16.90 | 513,724 | +0.22(+1.33%) |
Mar 22, 2023 | 17.03 | 17.20 | 16.68 | 16.68 | 412,288 | -0.42(-2.43%) |
Mar 21, 2023 | 16.96 | 17.48 | 16.92 | 17.10 | 499,509 | +0.45(+2.72%) |
Mar 20, 2023 | 17.06 | 17.26 | 16.60 | 16.65 | 489,577 | -0.29(-1.69%) |
Mar 17, 2023 | 17.48 | 17.65 | 16.70 | 16.93 | 940,601 | -0.65(-3.68%) |
Mar 16, 2023 | 17.45 | 17.62 | 16.95 | 17.58 | 414,408 | -0.02(-0.10%) |
Mar 15, 2023 | 17.54 | 17.70 | 17.18 | 17.60 | 631,490 | -0.42(-2.31%) |
Mar 14, 2023 | 17.96 | 18.34 | 17.77 | 18.01 | 490,967 | +0.50(+2.85%) |
Mar 13, 2023 | 17.37 | 18.06 | 17.16 | 17.51 | 838,565 | -0.26(-1.46%) |
Mar 10, 2023 | 18.02 | 18.28 | 17.55 | 17.77 | 703,134 | -0.19(-1.08%) |
Mar 09, 2023 | 18.96 | 19.08 | 17.96 | 17.97 | 761,387 | -1.04(-5.49%) |
Mar 08, 2023 | 19.02 | 19.31 | 18.79 | 19.01 | 693,865 | +0.09(+0.49%) |
Mar 07, 2023 | 19.00 | 19.24 | 18.82 | 18.92 | 1,088,530 | -0.08(-0.44%) |
Mar 06, 2023 | 19.39 | 19.46 | 18.78 | 19.00 | 864,964 | -0.45(-2.33%) |
Mar 03, 2023 | 19.19 | 19.45 | 18.94 | 19.45 | 1,170,680 | +0.34(+1.79%) |
Mar 02, 2023 | 18.82 | 19.23 | 18.46 | 19.11 | 1,306,525 | +0.15(+0.78%) |
Mar 01, 2023 | 18.74 | 19.53 | 18.29 | 18.96 | 1,831,721 | +1.07(+5.99%) |
Feb 28, 2023 | 18.53 | 18.56 | 17.78 | 17.89 | 747,381 | -0.65(-3.49%) |
Feb 27, 2023 | 18.01 | 18.71 | 18.01 | 18.54 | 865,658 | +0.55(+3.08%) |
Feb 24, 2023 | 17.74 | 18.06 | 17.59 | 17.98 | 455,473 | +0.07(+0.41%) |
Feb 23, 2023 | 17.28 | 17.92 | 17.28 | 17.91 | 526,088 | +0.78(+4.58%) |
Feb 22, 2023 | 17.19 | 17.32 | 16.87 | 17.13 | 361,378 | -0.07(-0.43%) |
Feb 21, 2023 | 17.63 | 17.70 | 17.10 | 17.20 | 574,030 | -0.57(-3.20%) |
Feb 17, 2023 | 17.57 | 17.83 | 17.45 | 17.77 | 608,951 | +0.31(+1.76%) |
Feb 16, 2023 | 16.83 | 17.53 | 16.72 | 17.46 | 472,333 | +0.58(+3.43%) |
Feb 15, 2023 | 16.77 | 17.02 | 16.42 | 16.88 | 378,171 | +0.03(+0.16%) |
Feb 14, 2023 | 16.93 | 17.10 | 16.60 | 16.85 | 677,848 | -0.14(-0.80%) |
Feb 13, 2023 | 17.37 | 17.48 | 16.98 | 16.99 | 509,324 | -0.38(-2.19%) |
Feb 10, 2023 | 17.66 | 17.75 | 17.17 | 17.37 | 450,629 | -0.38(-2.14%) |
Feb 09, 2023 | 17.93 | 18.05 | 17.55 | 17.75 | 575,059 | -0.03(-0.15%) |
Feb 08, 2023 | 17.59 | 17.95 | 17.55 | 17.78 | 412,840 | +0.19(+1.08%) |
Feb 07, 2023 | 17.67 | 17.92 | 17.30 | 17.59 | 1,096,775 | +0.00(+0.00%) |
Feb 06, 2023 | 17.55 | 17.70 | 17.30 | 17.59 | 449,867 | +0.05(+0.26%) |
Feb 03, 2023 | 16.90 | 17.85 | 16.81 | 17.54 | 888,928 | +0.50(+2.92%) |
Feb 02, 2023 | 17.55 | 17.70 | 16.91 | 17.04 | 489,273 | -0.28(-1.62%) |
Feb 01, 2023 | 16.80 | 17.46 | 16.80 | 17.32 | 491,914 | +0.54(+3.24%) |
Jan 31, 2023 | 16.29 | 16.81 | 16.18 | 16.78 | 336,001 | +0.49(+3.00%) |
Jan 30, 2023 | 16.54 | 16.77 | 16.29 | 16.29 | 416,483 | -0.37(-2.23%) |
Jan 27, 2023 | 16.30 | 16.75 | 16.27 | 16.66 | 387,851 | +0.43(+2.68%) |
Jan 26, 2023 | 16.60 | 16.64 | 15.92 | 16.23 | 481,901 | -0.24(-1.43%) |
Jan 25, 2023 | 16.55 | 16.64 | 16.07 | 16.46 | 456,353 | -0.19(-1.14%) |
Jan 24, 2023 | 16.43 | 16.78 | 16.35 | 16.65 | 520,756 | +0.22(+1.32%) |
Jan 23, 2023 | 16.30 | 16.57 | 16.20 | 16.44 | 745,432 | +0.14(+0.83%) |
Jan 20, 2023 | 16.25 | 16.35 | 16.11 | 16.30 | 417,333 | +0.13(+0.78%) |
Jan 19, 2023 | 15.97 | 16.26 | 15.71 | 16.17 | 501,071 | +0.05(+0.34%) |
Jan 18, 2023 | 16.15 | 16.41 | 16.07 | 16.12 | 484,899 | +0.05(+0.34%) |
Jan 17, 2023 | 16.06 | 16.18 | 15.81 | 16.07 | 408,458 | +0.04(+0.23%) |
Jan 13, 2023 | 15.73 | 16.05 | 15.71 | 16.03 | 311,762 | +0.22(+1.37%) |
Jan 12, 2023 | 15.93 | 15.97 | 15.64 | 15.81 | 389,914 | -0.01(-0.06%) |
Jan 11, 2023 | 15.83 | 15.93 | 15.76 | 15.82 | 363,966 | +0.11(+0.69%) |
Jan 10, 2023 | 15.49 | 15.73 | 15.49 | 15.71 | 267,661 | +0.22(+1.40%) |
Jan 09, 2023 | 15.11 | 15.76 | 15.11 | 15.49 | 1,277,687 | +0.53(+3.57%) |
Jan 06, 2023 | 14.72 | 15.08 | 14.56 | 14.96 | 665,274 | +0.38(+2.61%) |
Jan 05, 2023 | 14.81 | 14.81 | 14.33 | 14.58 | 812,497 | -0.33(-2.19%) |
Jan 04, 2023 | 15.06 | 15.12 | 14.76 | 14.91 | 474,823 | -0.14(-0.90%) |
Jan 03, 2023 | 15.16 | 15.39 | 14.89 | 15.04 | 451,159 | -0.04(-0.24%) |
Dec 30, 2022 | 15.26 | 15.33 | 14.93 | 15.08 | 456,097 | -0.30(-1.94%) |
Dec 29, 2022 | 15.30 | 15.60 | 15.26 | 15.38 | 645,658 | +0.08(+0.53%) |
Dec 28, 2022 | 15.26 | 15.41 | 15.17 | 15.30 | 601,230 | +0.07(+0.48%) |
Dec 27, 2022 | 15.49 | 15.49 | 15.08 | 15.22 | 438,207 | -0.27(-1.75%) |
Dec 23, 2022 | 15.19 | 15.51 | 15.04 | 15.49 | 327,365 | +0.34(+2.27%) |
Dec 22, 2022 | 15.36 | 15.36 | 14.77 | 15.15 | 425,794 | -0.31(-1.99%) |
Dec 21, 2022 | 15.05 | 15.58 | 15.04 | 15.46 | 626,813 | +0.60(+4.02%) |
Dec 20, 2022 | 14.67 | 14.95 | 14.59 | 14.86 | 843,229 | +0.19(+1.30%) |
Dec 19, 2022 | 15.34 | 15.35 | 14.54 | 14.67 | 716,214 | -0.66(-4.31%) |
Dec 16, 2022 | 15.54 | 15.62 | 15.29 | 15.33 | 486,644 | -0.33(-2.08%) |
Dec 15, 2022 | 15.49 | 15.88 | 15.49 | 15.66 | 381,323 | +0.09(+0.58%) |
Dec 14, 2022 | 15.80 | 15.85 | 15.41 | 15.57 | 331,859 | -0.18(-1.15%) |
Dec 13, 2022 | 15.87 | 15.97 | 15.68 | 15.75 | 443,266 | +0.25(+1.64%) |
Dec 12, 2022 | 15.76 | 15.96 | 15.44 | 15.49 | 494,359 | -0.20(-1.27%) |
Dec 09, 2022 | 15.45 | 15.79 | 15.31 | 15.69 | 747,919 | +0.24(+1.52%) |
Dec 08, 2022 | 14.82 | 15.52 | 14.82 | 15.46 | 890,345 | +0.83(+5.70%) |
Dec 07, 2022 | 14.65 | 14.78 | 14.51 | 14.63 | 1,277,986 | -0.08(-0.55%) |
Dec 06, 2022 | 14.89 | 14.97 | 14.36 | 14.71 | 627,947 | -0.20(-1.34%) |
Dec 05, 2022 | 15.34 | 15.53 | 14.82 | 14.91 | 481,528 | -0.36(-2.37%) |
Dec 02, 2022 | 15.30 | 15.41 | 15.01 | 15.27 | 490,451 | -0.12(-0.77%) |
Dec 01, 2022 | 15.68 | 15.80 | 15.33 | 15.39 | 369,125 | -0.34(-2.13%) |
Nov 30, 2022 | 15.59 | 15.84 | 15.30 | 15.72 | 510,727 | +0.18(+1.17%) |
Nov 29, 2022 | 15.58 | 15.83 | 15.41 | 15.54 | 246,861 | +0.07(+0.47%) |
Nov 28, 2022 | 15.66 | 15.75 | 15.28 | 15.47 | 402,051 | -0.34(-2.12%) |
Nov 25, 2022 | 15.71 | 16.11 | 15.67 | 15.80 | 197,675 | +0.07(+0.46%) |
Nov 23, 2022 | 15.70 | 16.08 | 15.57 | 15.73 | 348,949 | -0.03(-0.17%) |
Nov 22, 2022 | 15.77 | 16.16 | 15.74 | 15.76 | 438,695 | +0.06(+0.40%) |
Nov 21, 2022 | 15.48 | 15.77 | 15.16 | 15.69 | 450,027 | +0.07(+0.44%) |
Nov 18, 2022 | 15.86 | 15.87 | 15.32 | 15.63 | 595,017 | -0.10(-0.62%) |
Nov 17, 2022 | 15.73 | 15.92 | 15.40 | 15.72 | 564,062 | -0.03(-0.17%) |
Nov 16, 2022 | 16.13 | 16.42 | 15.74 | 15.75 | 577,438 | -0.59(-3.63%) |
Nov 15, 2022 | 16.39 | 16.79 | 16.15 | 16.34 | 645,925 | +0.17(+1.04%) |
Nov 14, 2022 | 16.93 | 16.99 | 16.16 | 16.18 | 796,177 | -0.73(-4.30%) |
Nov 11, 2022 | 16.72 | 17.42 | 16.60 | 16.90 | 831,379 | +0.41(+2.47%) |
Nov 10, 2022 | 16.65 | 16.66 | 16.09 | 16.49 | 825,487 | +0.30(+1.86%) |
Nov 09, 2022 | 16.53 | 16.78 | 16.00 | 16.19 | 1,250,432 | +0.28(+1.78%) |
Nov 08, 2022 | 16.11 | 16.17 | 15.79 | 15.91 | 646,227 | -0.17(-1.05%) |
Nov 07, 2022 | 15.79 | 16.24 | 15.79 | 16.08 | 402,944 | +0.36(+2.31%) |
Nov 04, 2022 | 15.38 | 15.79 | 15.24 | 15.71 | 645,116 | +0.68(+4.54%) |
Nov 03, 2022 | 14.99 | 15.26 | 14.93 | 15.03 | 327,349 | -0.08(-0.53%) |
Nov 02, 2022 | 15.54 | 15.62 | 15.11 | 15.11 | 503,921 | -0.56(-3.56%) |
Nov 01, 2022 | 15.35 | 15.77 | 15.27 | 15.67 | 540,911 | +0.51(+3.39%) |
Oct 31, 2022 | 15.12 | 15.28 | 14.98 | 15.16 | 478,437 | -0.16(-1.04%) |
Oct 28, 2022 | 15.13 | 15.41 | 15.03 | 15.32 | 435,780 | +0.07(+0.47%) |
Oct 27, 2022 | 15.86 | 16.03 | 15.09 | 15.24 | 629,545 | -0.39(-2.49%) |
Oct 26, 2022 | 16.16 | 16.29 | 15.63 | 15.63 | 655,409 | -0.53(-3.29%) |
Oct 25, 2022 | 15.67 | 16.28 | 15.54 | 16.17 | 477,012 | +0.40(+2.53%) |
Oct 24, 2022 | 15.55 | 15.86 | 15.33 | 15.77 | 537,174 | +0.25(+1.60%) |
Oct 21, 2022 | 15.27 | 15.55 | 15.03 | 15.52 | 524,081 | +0.35(+2.28%) |
Oct 20, 2022 | 15.26 | 15.52 | 15.05 | 15.17 | 372,129 | -0.12(-0.81%) |
Oct 19, 2022 | 15.47 | 15.55 | 15.14 | 15.30 | 483,179 | -0.20(-1.31%) |
Oct 18, 2022 | 15.46 | 15.73 | 15.38 | 15.50 | 497,122 | +0.30(+1.98%) |
Oct 17, 2022 | 15.57 | 15.71 | 15.05 | 15.20 | 343,191 | -0.14(-0.92%) |
Oct 14, 2022 | 15.11 | 15.52 | 14.91 | 15.34 | 529,161 | +0.27(+1.82%) |
Oct 13, 2022 | 14.23 | 15.11 | 14.04 | 15.07 | 614,863 | +0.58(+3.98%) |
Oct 12, 2022 | 14.25 | 14.62 | 14.04 | 14.49 | 482,093 | +0.26(+1.81%) |
Oct 11, 2022 | 14.04 | 14.67 | 13.80 | 14.23 | 775,660 | +0.05(+0.38%) |
Oct 10, 2022 | 14.88 | 15.08 | 14.10 | 14.18 | 722,335 | -0.80(-5.33%) |
Oct 07, 2022 | 14.69 | 15.11 | 14.69 | 14.98 | 575,850 | +0.08(+0.53%) |
Oct 06, 2022 | 14.54 | 14.95 | 14.52 | 14.90 | 397,650 | +0.26(+1.76%) |
Oct 05, 2022 | 14.58 | 14.79 | 14.33 | 14.64 | 394,634 | -0.23(-1.55%) |
Oct 04, 2022 | 14.64 | 14.91 | 14.62 | 14.87 | 575,002 | +0.52(+3.64%) |
Oct 03, 2022 | 14.15 | 14.68 | 14.07 | 14.35 | 426,601 | +0.36(+2.60%) |
Sep 30, 2022 | 13.74 | 14.27 | 13.73 | 13.99 | 514,868 | +0.23(+1.67%) |
Sep 29, 2022 | 14.18 | 14.21 | 13.56 | 13.76 | 817,036 | -0.59(-4.14%) |
Sep 28, 2022 | 14.15 | 14.46 | 13.92 | 14.35 | 636,890 | +0.12(+0.87%) |
Sep 27, 2022 | 13.83 | 14.31 | 13.72 | 14.23 | 615,254 | +0.66(+4.83%) |
Sep 26, 2022 | 13.74 | 13.99 | 13.45 | 13.57 | 1,098,486 | -0.41(-2.92%) |
Sep 23, 2022 | 14.26 | 14.29 | 13.52 | 13.98 | 1,387,117 | -0.68(-4.65%) |
Sep 22, 2022 | 15.12 | 15.37 | 14.65 | 14.66 | 823,161 | -0.50(-3.28%) |
Sep 21, 2022 | 15.71 | 15.77 | 15.16 | 15.16 | 632,101 | -0.48(-3.06%) |
Sep 20, 2022 | 15.22 | 15.67 | 15.21 | 15.63 | 558,338 | +0.33(+2.14%) |
Sep 19, 2022 | 15.78 | 16.01 | 15.25 | 15.31 | 935,754 | -0.68(-4.27%) |
Sep 16, 2022 | 16.10 | 16.14 | 15.74 | 15.99 | 1,064,276 | -0.50(-3.01%) |
Sep 15, 2022 | 17.03 | 17.03 | 16.47 | 16.49 | 505,049 | -0.68(-3.97%) |
Sep 14, 2022 | 17.00 | 17.27 | 16.84 | 17.17 | 592,599 | +0.17(+0.99%) |
Sep 13, 2022 | 17.04 | 17.58 | 16.92 | 17.00 | 634,403 | -0.50(-2.84%) |
Sep 12, 2022 | 17.73 | 17.99 | 17.48 | 17.50 | 748,810 | -0.04(-0.20%) |
Sep 09, 2022 | 17.01 | 17.60 | 16.96 | 17.53 | 1,076,887 | +0.95(+5.72%) |
Sep 08, 2022 | 15.94 | 16.61 | 15.90 | 16.58 | 753,374 | +0.66(+4.12%) |
Sep 07, 2022 | 15.97 | 16.17 | 15.69 | 15.93 | 1,212,593 | -0.17(-1.05%) |
Sep 06, 2022 | 16.52 | 16.68 | 16.06 | 16.10 | 793,016 | -0.43(-2.57%) |
Sep 02, 2022 | 16.58 | 16.69 | 16.07 | 16.52 | 1,144,015 | +0.18(+1.08%) |
Sep 01, 2022 | 16.34 | 16.62 | 16.07 | 16.34 | 833,279 | -0.11(-0.65%) |
Aug 31, 2022 | 16.50 | 16.82 | 16.18 | 16.45 | 1,316,666 | -0.05(-0.32%) |
Aug 30, 2022 | 15.48 | 16.53 | 15.36 | 16.50 | 2,863,697 | +1.62(+10.90%) |
Aug 29, 2022 | 14.94 | 15.11 | 14.79 | 14.88 | 715,128 | -0.17(-1.12%) |
Aug 26, 2022 | 15.65 | 15.68 | 15.03 | 15.05 | 642,618 | -0.62(-3.96%) |
Aug 25, 2022 | 15.56 | 15.78 | 15.33 | 15.67 | 487,002 | +0.17(+1.09%) |
Aug 24, 2022 | 15.55 | 15.76 | 15.35 | 15.50 | 443,074 | +0.01(+0.06%) |
Aug 23, 2022 | 15.94 | 16.00 | 15.33 | 15.49 | 847,329 | -0.32(-2.02%) |
Aug 22, 2022 | 15.82 | 16.06 | 15.54 | 15.81 | 783,139 | -0.28(-1.74%) |
Aug 19, 2022 | 16.73 | 16.76 | 16.08 | 16.09 | 1,205,253 | -0.88(-5.17%) |
Aug 18, 2022 | 16.62 | 16.98 | 16.50 | 16.97 | 579,259 | +0.62(+3.77%) |
Aug 17, 2022 | 16.69 | 16.72 | 16.21 | 16.35 | 671,801 | -0.47(-2.79%) |
Aug 16, 2022 | 16.90 | 17.09 | 16.66 | 16.82 | 554,823 | +0.00(+0.00%) |
Aug 15, 2022 | 17.13 | 17.14 | 16.64 | 16.82 | 605,727 | -0.63(-3.58%) |
Aug 12, 2022 | 17.87 | 17.89 | 17.07 | 17.45 | 773,524 | -0.38(-2.14%) |
Aug 11, 2022 | 17.79 | 18.06 | 17.65 | 17.83 | 802,047 | +0.27(+1.53%) |
Aug 10, 2022 | 17.52 | 17.79 | 17.24 | 17.56 | 602,082 | +0.40(+2.33%) |
Aug 09, 2022 | 17.10 | 17.16 | 16.82 | 17.16 | 465,589 | +0.10(+0.61%) |
Aug 08, 2022 | 17.17 | 17.67 | 16.99 | 17.06 | 913,328 | +0.02(+0.10%) |
Aug 05, 2022 | 16.85 | 17.40 | 16.75 | 17.04 | 1,052,972 | +0.46(+2.78%) |
Aug 04, 2022 | 16.93 | 17.07 | 16.15 | 16.58 | 1,505,744 | -0.85(-4.88%) |
Aug 03, 2022 | 17.42 | 17.70 | 17.20 | 17.43 | 861,410 | +0.03(+0.15%) |
Aug 02, 2022 | 17.30 | 17.80 | 16.93 | 17.40 | 958,437 | +0.10(+0.60%) |
Aug 01, 2022 | 16.74 | 17.52 | 16.59 | 17.30 | 1,894,020 | +1.04(+6.41%) |
Jul 29, 2022 | 16.07 | 16.37 | 15.87 | 16.26 | 579,878 | +0.32(+2.02%) |
Jul 28, 2022 | 15.79 | 16.08 | 15.52 | 15.93 | 1,691,774 | +0.36(+2.34%) |
Jul 27, 2022 | 15.21 | 15.67 | 14.99 | 15.57 | 756,853 | +0.60(+4.00%) |
Jul 26, 2022 | 15.08 | 15.14 | 14.87 | 14.97 | 380,457 | -0.11(-0.75%) |
Jul 25, 2022 | 15.25 | 15.33 | 14.98 | 15.08 | 302,010 | +0.00(+0.00%) |
Jul 22, 2022 | 15.46 | 15.50 | 14.91 | 15.08 | 410,120 | -0.35(-2.25%) |
Jul 21, 2022 | 15.63 | 15.65 | 15.04 | 15.43 | 502,345 | -0.10(-0.62%) |
Jul 20, 2022 | 15.20 | 15.58 | 14.82 | 15.53 | 1,259,696 | +0.42(+2.76%) |
Jul 19, 2022 | 14.60 | 15.24 | 14.56 | 15.11 | 759,995 | +0.62(+4.25%) |
Jul 18, 2022 | 13.92 | 14.63 | 13.92 | 14.49 | 1,098,065 | +0.85(+6.24%) |
Jul 15, 2022 | 13.46 | 13.66 | 13.15 | 13.64 | 652,026 | +0.44(+3.36%) |
Jul 14, 2022 | 13.24 | 13.28 | 12.79 | 13.20 | 666,907 | -0.26(-1.94%) |
Jul 13, 2022 | 13.03 | 13.53 | 12.99 | 13.46 | 1,553,564 | +0.16(+1.18%) |
Jul 12, 2022 | 13.31 | 13.53 | 13.17 | 13.30 | 489,298 | -0.04(-0.33%) |
Jul 11, 2022 | 13.65 | 13.73 | 13.32 | 13.35 | 447,420 | -0.48(-3.45%) |
Jul 08, 2022 | 13.74 | 14.10 | 13.53 | 13.82 | 761,467 | +0.13(+0.95%) |
Jul 07, 2022 | 13.61 | 14.00 | 13.42 | 13.69 | 776,646 | +0.50(+3.82%) |
Jul 06, 2022 | 13.49 | 13.64 | 12.70 | 13.19 | 1,461,972 | -0.49(-3.62%) |
Jul 05, 2022 | 13.87 | 13.92 | 13.47 | 13.69 | 831,679 | -0.42(-2.96%) |
Jul 01, 2022 | 14.17 | 14.19 | 13.51 | 14.10 | 953,493 | -0.24(-1.69%) |
Jun 30, 2022 | 14.32 | 14.60 | 14.09 | 14.35 | 688,776 | -0.21(-1.43%) |
Jun 29, 2022 | 15.17 | 15.17 | 14.43 | 14.55 | 998,872 | -0.51(-3.40%) |
Jun 28, 2022 | 15.59 | 15.64 | 15.04 | 15.07 | 536,953 | -0.40(-2.58%) |
Jun 27, 2022 | 15.08 | 15.86 | 15.05 | 15.47 | 788,069 | +0.66(+4.46%) |
Jun 24, 2022 | 15.01 | 15.43 | 14.79 | 14.81 | 659,292 | -0.07(-0.47%) |
Jun 23, 2022 | 15.11 | 15.26 | 14.46 | 14.88 | 1,606,963 | -0.19(-1.27%) |
Jun 22, 2022 | 15.67 | 15.95 | 14.88 | 15.07 | 1,560,110 | -0.99(-6.17%) |
Jun 21, 2022 | 16.29 | 16.53 | 16.02 | 16.06 | 607,209 | +0.12(+0.76%) |
Jun 17, 2022 | 16.20 | 16.43 | 15.69 | 15.93 | 1,336,862 | -0.23(-1.45%) |
Jun 16, 2022 | 16.59 | 17.04 | 16.10 | 16.17 | 1,210,944 | -1.06(-6.15%) |
Jun 15, 2022 | 17.36 | 17.61 | 16.86 | 17.23 | 838,735 | -0.10(-0.55%) |
Jun 14, 2022 | 16.81 | 17.71 | 16.72 | 17.32 | 1,036,432 | +0.69(+4.12%) |
Jun 13, 2022 | 17.47 | 17.72 | 16.59 | 16.64 | 1,478,585 | -1.50(-8.28%) |
Jun 10, 2022 | 18.11 | 18.53 | 17.81 | 18.14 | 1,162,389 | -0.14(-0.76%) |
Jun 09, 2022 | 18.75 | 18.87 | 18.24 | 18.28 | 1,792,472 | -0.70(-3.71%) |
Jun 08, 2022 | 19.54 | 19.63 | 18.47 | 18.98 | 2,189,795 | -1.41(-6.90%) |
Jun 07, 2022 | 19.93 | 20.50 | 19.81 | 20.39 | 1,053,275 | +0.46(+2.31%) |
Jun 06, 2022 | 20.25 | 20.33 | 19.77 | 19.93 | 545,777 | -0.10(-0.48%) |
Jun 03, 2022 | 19.95 | 20.07 | 19.48 | 20.02 | 673,768 | -0.08(-0.39%) |
Jun 02, 2022 | 19.38 | 20.66 | 19.38 | 20.10 | 1,616,765 | +0.81(+4.19%) |
Jun 01, 2022 | 19.10 | 19.51 | 18.63 | 19.30 | 1,361,768 | +0.40(+2.11%) |
May 31, 2022 | 19.38 | 19.70 | 18.70 | 18.90 | 914,053 | -0.43(-2.25%) |
May 27, 2022 | 19.43 | 19.58 | 18.77 | 19.33 | 1,337,881 | -0.10(-0.49%) |
May 26, 2022 | 19.15 | 19.52 | 19.04 | 19.43 | 681,940 | +0.14(+0.72%) |
May 25, 2022 | 19.02 | 19.45 | 18.81 | 19.29 | 762,555 | +0.23(+1.23%) |
May 24, 2022 | 19.22 | 19.56 | 18.83 | 19.05 | 629,179 | -0.65(-3.31%) |
May 23, 2022 | 19.24 | 19.93 | 18.80 | 19.70 | 1,126,091 | +0.78(+4.11%) |
May 20, 2022 | 19.26 | 19.45 | 18.44 | 18.93 | 1,256,216 | -0.07(-0.36%) |
May 19, 2022 | 18.39 | 19.44 | 18.39 | 18.99 | 1,175,768 | +0.47(+2.53%) |
May 18, 2022 | 19.38 | 19.46 | 18.38 | 18.53 | 919,188 | -0.80(-4.15%) |
May 17, 2022 | 19.63 | 20.01 | 19.10 | 19.33 | 1,273,909 | +0.11(+0.58%) |
May 16, 2022 | 18.58 | 19.33 | 18.53 | 19.22 | 777,408 | +0.72(+3.88%) |
May 13, 2022 | 18.01 | 19.00 | 18.01 | 18.50 | 1,040,344 | +0.74(+4.18%) |
May 12, 2022 | 17.93 | 18.00 | 17.19 | 17.76 | 1,483,130 | -0.55(-3.03%) |
May 11, 2022 | 18.70 | 19.38 | 18.23 | 18.31 | 1,068,345 | -0.48(-2.54%) |
May 10, 2022 | 18.42 | 19.34 | 18.05 | 18.79 | 1,382,914 | +0.60(+3.28%) |
May 09, 2022 | 19.33 | 19.49 | 18.06 | 18.19 | 2,358,451 | -1.49(-7.55%) |
May 06, 2022 | 19.98 | 20.02 | 19.30 | 19.68 | 1,029,127 | -0.35(-1.75%) |
May 05, 2022 | 20.60 | 20.86 | 19.52 | 20.03 | 659,550 | -0.51(-2.49%) |
May 04, 2022 | 20.48 | 20.92 | 19.72 | 20.54 | 761,063 | +0.28(+1.39%) |
May 03, 2022 | 19.21 | 20.34 | 19.21 | 20.26 | 1,099,854 | +1.04(+5.42%) |