Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.85 | 17.05 | 16.55 | 16.74 | 332,671 | -0.20(-1.18%) |
Apr 27, 2023 | 16.83 | 17.05 | 16.62 | 16.94 | 297,732 | +0.17(+1.01%) |
Apr 26, 2023 | 17.11 | 17.21 | 16.70 | 16.77 | 283,375 | -0.33(-1.93%) |
Apr 25, 2023 | 17.27 | 17.55 | 17.27 | 17.10 | 282,566 | -0.64(-3.61%) |
Apr 24, 2023 | 17.67 | 17.90 | 17.56 | 17.74 | 181,673 | +0.00(+0.00%) |
Apr 21, 2023 | 17.93 | 17.93 | 17.54 | 17.74 | 258,296 | -0.45(-2.47%) |
Apr 20, 2023 | 17.98 | 18.44 | 17.98 | 18.19 | 291,565 | -0.06(-0.33%) |
Apr 19, 2023 | 17.97 | 18.25 | 17.78 | 18.25 | 234,780 | +0.06(+0.33%) |
Apr 18, 2023 | 18.04 | 18.29 | 17.96 | 18.19 | 181,125 | +0.19(+1.06%) |
Apr 17, 2023 | 18.05 | 18.07 | 17.79 | 18.00 | 209,188 | +0.02(+0.11%) |
Apr 14, 2023 | 18.24 | 18.25 | 17.79 | 17.98 | 243,754 | -0.27(-1.48%) |
Apr 13, 2023 | 18.15 | 18.33 | 17.98 | 18.25 | 227,305 | +0.36(+2.01%) |
Apr 12, 2023 | 18.16 | 18.19 | 17.88 | 17.89 | 236,245 | -0.14(-0.78%) |
Apr 11, 2023 | 17.96 | 18.22 | 17.89 | 18.03 | 284,847 | +0.33(+1.86%) |
Apr 10, 2023 | 17.25 | 17.88 | 17.23 | 17.70 | 190,793 | +0.40(+2.31%) |
Apr 06, 2023 | 17.39 | 17.54 | 17.11 | 17.30 | 174,827 | -0.08(-0.46%) |
Apr 05, 2023 | 17.46 | 17.61 | 17.20 | 17.38 | 247,012 | -0.32(-1.81%) |
Apr 04, 2023 | 18.28 | 18.28 | 17.40 | 17.70 | 325,168 | -0.60(-3.28%) |
Apr 03, 2023 | 18.28 | 18.55 | 17.96 | 18.30 | 289,299 | -0.04(-0.22%) |
Mar 31, 2023 | 18.29 | 18.40 | 18.16 | 18.34 | 330,902 | +0.25(+1.38%) |
Mar 30, 2023 | 18.31 | 18.42 | 18.00 | 18.09 | 183,532 | +0.09(+0.50%) |
Mar 29, 2023 | 18.20 | 18.21 | 17.73 | 18.00 | 364,649 | +0.14(+0.78%) |
Mar 28, 2023 | 18.19 | 18.37 | 17.86 | 17.86 | 309,631 | -0.36(-1.98%) |
Mar 27, 2023 | 18.21 | 18.41 | 17.86 | 18.22 | 586,702 | +0.29(+1.62%) |
Mar 24, 2023 | 17.57 | 18.05 | 17.33 | 17.93 | 844,268 | +0.03(+0.17%) |
Mar 23, 2023 | 17.79 | 18.56 | 17.67 | 17.90 | 687,754 | +0.21(+1.19%) |
Mar 22, 2023 | 17.68 | 18.42 | 17.42 | 17.69 | 804,825 | -0.11(-0.62%) |
Mar 21, 2023 | 17.30 | 17.95 | 17.30 | 17.80 | 752,139 | +0.95(+5.64%) |
Mar 20, 2023 | 16.11 | 17.04 | 16.02 | 16.85 | 872,936 | +1.11(+7.05%) |
Mar 17, 2023 | 16.32 | 16.33 | 15.70 | 15.74 | 1,730,697 | -0.70(-4.26%) |
Mar 16, 2023 | 15.62 | 16.51 | 15.59 | 16.44 | 444,031 | +0.37(+2.30%) |
Mar 15, 2023 | 16.53 | 16.53 | 15.66 | 16.07 | 650,693 | -1.15(-6.68%) |
Mar 14, 2023 | 17.33 | 17.70 | 16.93 | 17.22 | 747,956 | +0.42(+2.50%) |
Mar 13, 2023 | 16.77 | 17.16 | 16.62 | 16.80 | 557,277 | -0.37(-2.15%) |
Mar 10, 2023 | 18.20 | 18.25 | 17.03 | 17.17 | 691,454 | -0.99(-5.45%) |
Mar 09, 2023 | 18.72 | 18.86 | 18.12 | 18.16 | 459,298 | -0.58(-3.09%) |
Mar 08, 2023 | 18.33 | 18.75 | 18.08 | 18.74 | 583,251 | +0.46(+2.52%) |
Mar 07, 2023 | 18.44 | 18.70 | 18.11 | 18.28 | 525,315 | -0.22(-1.19%) |
Mar 06, 2023 | 19.35 | 19.45 | 18.36 | 18.50 | 680,701 | -1.23(-6.23%) |
Mar 03, 2023 | 19.29 | 20.10 | 19.09 | 19.73 | 454,917 | +0.55(+2.87%) |
Mar 02, 2023 | 18.64 | 19.24 | 18.57 | 19.18 | 324,706 | +0.33(+1.75%) |
Mar 01, 2023 | 18.36 | 18.86 | 18.28 | 18.85 | 513,893 | +0.56(+3.06%) |
Feb 28, 2023 | 19.08 | 19.12 | 18.27 | 18.29 | 697,295 | -0.79(-4.14%) |
Feb 27, 2023 | 18.56 | 19.39 | 18.36 | 19.08 | 367,181 | +0.67(+3.64%) |
Feb 24, 2023 | 17.81 | 18.73 | 17.35 | 18.41 | 699,730 | +0.41(+2.28%) |
Feb 23, 2023 | 18.21 | 18.46 | 17.55 | 18.00 | 424,298 | -0.10(-0.55%) |
Feb 22, 2023 | 18.03 | 18.40 | 17.89 | 18.10 | 469,003 | +0.01(+0.06%) |
Feb 21, 2023 | 19.19 | 19.44 | 18.09 | 18.09 | 517,620 | -1.25(-6.46%) |
Feb 17, 2023 | 19.77 | 19.87 | 19.28 | 19.34 | 323,579 | -0.31(-1.58%) |
Feb 16, 2023 | 19.21 | 19.86 | 19.21 | 19.65 | 267,069 | +0.22(+1.13%) |
Feb 15, 2023 | 19.06 | 19.58 | 18.93 | 19.43 | 247,822 | -0.11(-0.56%) |
Feb 14, 2023 | 19.11 | 19.67 | 18.87 | 19.54 | 292,124 | +0.28(+1.45%) |
Feb 13, 2023 | 19.16 | 19.32 | 18.95 | 19.26 | 327,097 | -0.09(-0.47%) |
Feb 10, 2023 | 19.21 | 19.36 | 18.86 | 19.35 | 336,792 | +0.14(+0.73%) |
Feb 09, 2023 | 19.77 | 19.86 | 19.17 | 19.21 | 305,909 | -0.24(-1.23%) |
Feb 08, 2023 | 19.66 | 19.86 | 19.21 | 19.45 | 330,087 | -0.36(-1.82%) |
Feb 07, 2023 | 19.92 | 20.11 | 19.45 | 19.81 | 277,578 | -0.03(-0.15%) |
Feb 06, 2023 | 20.35 | 20.50 | 19.78 | 19.84 | 304,994 | -0.80(-3.88%) |
Feb 03, 2023 | 20.57 | 20.95 | 20.45 | 20.64 | 355,801 | -0.06(-0.29%) |
Feb 02, 2023 | 20.12 | 20.72 | 20.08 | 20.70 | 337,380 | +0.66(+3.29%) |
Feb 01, 2023 | 19.67 | 20.41 | 19.45 | 20.04 | 927,021 | +0.37(+1.88%) |
Jan 31, 2023 | 19.11 | 19.68 | 18.73 | 19.67 | 765,437 | +0.57(+2.98%) |
Jan 30, 2023 | 19.72 | 19.72 | 19.08 | 19.10 | 335,909 | -0.86(-4.31%) |
Jan 27, 2023 | 20.57 | 20.64 | 19.68 | 19.96 | 482,400 | -0.79(-3.81%) |
Jan 26, 2023 | 20.35 | 20.77 | 20.00 | 20.75 | 434,365 | +0.61(+3.03%) |
Jan 25, 2023 | 19.13 | 20.28 | 19.00 | 20.14 | 514,057 | +0.52(+2.65%) |
Jan 24, 2023 | 19.47 | 19.85 | 19.34 | 19.62 | 234,836 | +0.01(+0.05%) |
Jan 23, 2023 | 19.52 | 19.73 | 19.33 | 19.61 | 297,251 | +0.11(+0.56%) |
Jan 20, 2023 | 19.25 | 19.54 | 18.84 | 19.50 | 278,493 | +0.31(+1.62%) |
Jan 19, 2023 | 18.67 | 19.37 | 18.49 | 19.19 | 311,382 | +0.34(+1.80%) |
Jan 18, 2023 | 18.75 | 19.39 | 18.59 | 18.85 | 377,016 | +0.28(+1.51%) |
Jan 17, 2023 | 19.59 | 19.85 | 18.49 | 18.57 | 396,185 | -1.00(-5.11%) |
Jan 13, 2023 | 18.99 | 19.81 | 18.92 | 19.57 | 300,947 | +0.40(+2.09%) |
Jan 12, 2023 | 19.08 | 19.25 | 18.70 | 19.17 | 301,005 | +0.35(+1.86%) |
Jan 11, 2023 | 19.00 | 19.09 | 18.66 | 18.82 | 256,050 | -0.09(-0.48%) |
Jan 10, 2023 | 18.45 | 19.00 | 18.22 | 18.91 | 265,291 | +0.51(+2.77%) |
Jan 09, 2023 | 19.15 | 19.15 | 18.40 | 18.40 | 271,756 | -0.40(-2.13%) |
Jan 06, 2023 | 18.37 | 19.25 | 18.23 | 18.80 | 326,661 | +0.84(+4.68%) |
Jan 05, 2023 | 17.99 | 18.14 | 17.51 | 17.96 | 236,451 | -0.04(-0.22%) |
Jan 04, 2023 | 17.65 | 18.36 | 17.50 | 18.00 | 485,532 | +0.39(+2.21%) |
Jan 03, 2023 | 18.21 | 18.65 | 17.55 | 17.61 | 463,283 | -0.56(-3.08%) |
Dec 30, 2022 | 17.92 | 18.23 | 17.71 | 18.17 | 468,819 | +0.05(+0.28%) |
Dec 29, 2022 | 17.77 | 18.16 | 17.73 | 18.12 | 291,339 | +0.47(+2.66%) |
Dec 28, 2022 | 18.15 | 18.35 | 17.64 | 17.65 | 300,069 | -0.45(-2.49%) |
Dec 27, 2022 | 18.48 | 18.69 | 18.08 | 18.10 | 228,712 | -0.26(-1.42%) |
Dec 23, 2022 | 18.27 | 18.66 | 18.17 | 18.36 | 315,874 | +0.21(+1.16%) |
Dec 22, 2022 | 18.41 | 18.67 | 17.68 | 18.15 | 357,122 | -0.30(-1.63%) |
Dec 21, 2022 | 18.59 | 18.83 | 18.36 | 18.45 | 415,069 | +0.18(+0.99%) |
Dec 20, 2022 | 17.73 | 18.89 | 17.72 | 18.27 | 496,409 | +0.55(+3.10%) |
Dec 19, 2022 | 17.97 | 18.09 | 17.41 | 17.72 | 435,637 | -0.06(-0.34%) |
Dec 16, 2022 | 16.73 | 17.87 | 16.67 | 17.78 | 4,506,403 | +0.71(+4.16%) |
Dec 15, 2022 | 17.55 | 17.78 | 17.00 | 17.07 | 627,627 | -0.90(-5.01%) |
Dec 14, 2022 | 17.94 | 18.28 | 17.50 | 17.97 | 675,710 | -0.06(-0.33%) |
Dec 13, 2022 | 18.50 | 18.72 | 17.68 | 18.03 | 978,286 | +0.26(+1.46%) |
Dec 12, 2022 | 17.54 | 17.82 | 16.91 | 17.77 | 1,032,873 | +0.05(+0.28%) |
Dec 09, 2022 | 18.39 | 18.68 | 17.70 | 17.72 | 786,498 | -0.67(-3.64%) |
Dec 08, 2022 | 18.63 | 19.20 | 18.29 | 18.39 | 717,217 | +0.29(+1.60%) |
Dec 07, 2022 | 18.04 | 18.78 | 18.04 | 18.10 | 344,623 | -0.39(-2.11%) |
Dec 06, 2022 | 18.07 | 18.51 | 18.06 | 18.49 | 329,044 | +0.45(+2.49%) |
Dec 05, 2022 | 19.12 | 19.12 | 17.95 | 18.04 | 454,679 | -1.21(-6.29%) |
Dec 02, 2022 | 18.10 | 19.28 | 18.10 | 19.25 | 345,414 | +0.96(+5.25%) |
Dec 01, 2022 | 18.61 | 18.70 | 18.14 | 18.29 | 255,097 | -0.41(-2.19%) |
Nov 30, 2022 | 18.70 | 18.70 | 17.94 | 18.70 | 418,595 | +0.29(+1.58%) |
Nov 29, 2022 | 18.49 | 19.23 | 18.38 | 18.41 | 262,527 | +0.20(+1.10%) |
Nov 28, 2022 | 18.43 | 18.69 | 18.11 | 18.21 | 258,226 | -0.59(-3.14%) |
Nov 25, 2022 | 18.73 | 19.10 | 18.73 | 18.80 | 117,518 | +0.03(+0.16%) |
Nov 23, 2022 | 19.00 | 19.27 | 18.71 | 18.77 | 248,175 | -0.35(-1.83%) |
Nov 22, 2022 | 19.30 | 19.78 | 18.92 | 19.12 | 309,589 | +0.14(+0.74%) |
Nov 21, 2022 | 18.71 | 19.33 | 18.30 | 18.98 | 308,622 | +0.05(+0.26%) |
Nov 18, 2022 | 19.35 | 19.48 | 18.66 | 18.93 | 282,391 | -0.18(-0.94%) |
Nov 17, 2022 | 18.46 | 19.16 | 18.21 | 19.11 | 358,641 | +0.15(+0.79%) |
Nov 16, 2022 | 18.96 | 19.05 | 18.54 | 18.96 | 215,181 | -0.41(-2.12%) |
Nov 15, 2022 | 19.15 | 19.42 | 19.00 | 19.37 | 262,640 | +0.29(+1.52%) |
Nov 14, 2022 | 19.43 | 19.86 | 18.94 | 19.08 | 427,413 | -0.52(-2.65%) |
Nov 11, 2022 | 19.49 | 20.46 | 19.30 | 19.60 | 673,694 | +0.52(+2.73%) |
Nov 10, 2022 | 18.48 | 19.24 | 18.28 | 19.08 | 513,918 | +1.55(+8.84%) |
Nov 09, 2022 | 18.67 | 18.86 | 17.50 | 17.53 | 412,552 | -1.34(-7.10%) |
Nov 08, 2022 | 18.95 | 19.30 | 18.70 | 18.87 | 354,834 | -0.02(-0.11%) |
Nov 07, 2022 | 18.73 | 19.28 | 18.54 | 18.89 | 398,575 | +0.34(+1.83%) |
Nov 04, 2022 | 15.90 | 19.48 | 15.51 | 18.55 | 660,635 | +2.25(+13.80%) |
Nov 03, 2022 | 16.54 | 16.78 | 16.26 | 16.30 | 406,431 | -0.24(-1.45%) |
Nov 02, 2022 | 17.49 | 16.51 | 16.54 | 454,729 | -1.24(-6.97%) | |
Nov 01, 2022 | 17.97 | 18.15 | 17.36 | 17.78 | 455,516 | +0.34(+1.95%) |
Oct 31, 2022 | 17.15 | 17.56 | 17.06 | 17.44 | 374,707 | +0.09(+0.52%) |
Oct 28, 2022 | 17.07 | 17.42 | 16.66 | 17.35 | 404,115 | +0.11(+0.64%) |
Oct 27, 2022 | 17.52 | 17.67 | 17.03 | 17.24 | 267,984 | -0.22(-1.26%) |
Oct 26, 2022 | 17.06 | 17.88 | 16.81 | 17.46 | 384,577 | +0.58(+3.44%) |
Oct 25, 2022 | 16.90 | 17.12 | 16.59 | 16.88 | 426,893 | -0.27(-1.57%) |
Oct 24, 2022 | 17.06 | 17.23 | 16.74 | 17.15 | 406,587 | -0.14(-0.81%) |
Oct 21, 2022 | 16.27 | 17.41 | 15.86 | 17.29 | 340,581 | +1.18(+7.32%) |
Oct 20, 2022 | 15.42 | 16.55 | 15.42 | 16.11 | 481,122 | +0.51(+3.27%) |
Oct 19, 2022 | 15.63 | 15.93 | 15.33 | 15.60 | 387,014 | -0.10(-0.64%) |
Oct 18, 2022 | 16.16 | 16.68 | 15.43 | 15.70 | 477,570 | -0.35(-2.18%) |
Oct 17, 2022 | 15.37 | 16.27 | 15.30 | 16.05 | 471,868 | +1.24(+8.37%) |
Oct 14, 2022 | 16.60 | 16.60 | 14.79 | 14.81 | 537,546 | -1.73(-10.46%) |
Oct 13, 2022 | 15.82 | 16.81 | 15.29 | 16.54 | 578,811 | +0.11(+0.67%) |
Oct 12, 2022 | 16.66 | 16.72 | 16.26 | 16.43 | 341,505 | -0.34(-2.03%) |
Oct 11, 2022 | 16.55 | 17.16 | 16.49 | 16.77 | 471,177 | +0.04(+0.24%) |
Oct 10, 2022 | 16.43 | 16.93 | 16.40 | 16.73 | 370,874 | +0.52(+3.21%) |
Oct 07, 2022 | 16.39 | 16.55 | 16.14 | 16.21 | 347,812 | -0.27(-1.64%) |
Oct 06, 2022 | 16.41 | 16.87 | 16.41 | 16.48 | 261,581 | -0.31(-1.85%) |
Oct 05, 2022 | 16.48 | 16.95 | 16.48 | 16.79 | 234,895 | -0.14(-0.83%) |
Oct 04, 2022 | 16.61 | 16.97 | 16.60 | 16.93 | 465,509 | +0.46(+2.79%) |
Oct 03, 2022 | 15.45 | 16.66 | 15.45 | 16.47 | 484,587 | +1.48(+9.87%) |
Sep 30, 2022 | 15.14 | 15.51 | 14.88 | 14.99 | 1,131,280 | -0.22(-1.45%) |
Sep 29, 2022 | 15.30 | 15.36 | 14.98 | 15.21 | 490,838 | -0.16(-1.04%) |
Sep 28, 2022 | 14.98 | 15.62 | 14.91 | 15.37 | 419,576 | +0.35(+2.33%) |
Sep 27, 2022 | 14.55 | 15.12 | 14.42 | 15.02 | 434,420 | +0.72(+5.03%) |
Sep 26, 2022 | 14.29 | 14.84 | 14.16 | 14.30 | 521,540 | -0.14(-0.97%) |
Sep 23, 2022 | 14.32 | 14.55 | 14.09 | 14.44 | 502,599 | -0.38(-2.56%) |
Sep 22, 2022 | 15.16 | 15.40 | 14.80 | 14.82 | 360,040 | -0.03(-0.20%) |
Sep 21, 2022 | 15.08 | 15.32 | 14.76 | 14.85 | 503,002 | -0.12(-0.80%) |
Sep 20, 2022 | 15.58 | 15.62 | 14.82 | 14.97 | 380,203 | -0.96(-6.03%) |
Sep 19, 2022 | 14.70 | 16.09 | 14.70 | 15.93 | 525,818 | +0.82(+5.43%) |
Sep 16, 2022 | 15.24 | 15.83 | 14.92 | 15.11 | 2,026,393 | -0.38(-2.45%) |
Sep 15, 2022 | 15.58 | 16.16 | 15.46 | 15.49 | 571,719 | -0.03(-0.19%) |
Sep 14, 2022 | 16.01 | 16.26 | 15.35 | 15.52 | 552,632 | -0.85(-5.19%) |
Sep 13, 2022 | 16.43 | 16.99 | 16.31 | 16.37 | 483,977 | -0.67(-3.93%) |
Sep 12, 2022 | 16.80 | 17.45 | 16.72 | 17.04 | 657,709 | +0.78(+4.80%) |
Sep 09, 2022 | 15.50 | 16.29 | 15.50 | 16.26 | 338,004 | +1.03(+6.76%) |
Sep 08, 2022 | 14.71 | 15.35 | 14.71 | 15.23 | 380,097 | +0.39(+2.63%) |
Sep 07, 2022 | 14.92 | 15.14 | 14.40 | 14.84 | 512,890 | -0.28(-1.85%) |
Sep 06, 2022 | 15.05 | 15.45 | 14.96 | 15.12 | 448,613 | +0.13(+0.87%) |
Sep 02, 2022 | 15.20 | 15.55 | 14.78 | 14.99 | 535,309 | +0.10(+0.67%) |
Sep 01, 2022 | 14.98 | 15.10 | 14.69 | 14.89 | 370,253 | -0.45(-2.93%) |
Aug 31, 2022 | 15.52 | 15.64 | 15.20 | 15.34 | 288,413 | -0.30(-1.92%) |
Aug 30, 2022 | 16.34 | 16.46 | 15.44 | 15.64 | 423,279 | -0.73(-4.46%) |
Aug 29, 2022 | 16.15 | 16.90 | 16.14 | 16.37 | 262,849 | -0.08(-0.49%) |
Aug 26, 2022 | 16.64 | 17.02 | 16.36 | 16.45 | 291,536 | -0.11(-0.66%) |
Aug 25, 2022 | 15.86 | 16.58 | 15.86 | 16.56 | 303,580 | +0.68(+4.28%) |
Aug 24, 2022 | 15.81 | 16.00 | 15.67 | 15.88 | 241,235 | -0.15(-0.94%) |
Aug 23, 2022 | 15.91 | 16.59 | 15.91 | 16.03 | 325,801 | +0.37(+2.36%) |
Aug 22, 2022 | 15.86 | 15.92 | 15.50 | 15.66 | 374,527 | -0.44(-2.73%) |
Aug 19, 2022 | 16.63 | 16.71 | 16.08 | 16.10 | 399,458 | -0.79(-4.68%) |
Aug 18, 2022 | 16.94 | 17.12 | 16.79 | 16.89 | 230,929 | +0.18(+1.08%) |
Aug 17, 2022 | 17.00 | 17.07 | 16.65 | 16.71 | 330,726 | -0.56(-3.24%) |
Aug 16, 2022 | 17.59 | 17.72 | 17.17 | 17.27 | 303,008 | -0.02(-0.12%) |
Aug 15, 2022 | 17.36 | 17.37 | 16.80 | 17.29 | 382,967 | -0.35(-1.98%) |
Aug 12, 2022 | 17.40 | 18.05 | 17.29 | 17.64 | 444,317 | +0.30(+1.73%) |
Aug 11, 2022 | 17.36 | 18.11 | 17.33 | 17.34 | 449,719 | +0.23(+1.34%) |
Aug 10, 2022 | 17.22 | 17.42 | 16.93 | 17.11 | 437,747 | +0.24(+1.42%) |
Aug 09, 2022 | 16.69 | 16.95 | 16.50 | 16.87 | 392,203 | +0.18(+1.08%) |
Aug 08, 2022 | 17.21 | 17.68 | 16.43 | 16.69 | 451,783 | +0.12(+0.72%) |
Aug 05, 2022 | 16.48 | 17.40 | 16.31 | 16.57 | 741,708 | -0.69(-4.00%) |
Aug 04, 2022 | 16.82 | 17.57 | 16.63 | 17.26 | 709,512 | +0.20(+1.17%) |
Aug 03, 2022 | 16.50 | 17.38 | 16.34 | 17.06 | 766,875 | +0.78(+4.79%) |
Aug 02, 2022 | 17.88 | 18.22 | 16.16 | 16.28 | 1,840,083 | -3.44(-17.44%) |
Aug 01, 2022 | 19.64 | 19.99 | 19.18 | 19.72 | 498,060 | -0.57(-2.81%) |
Jul 29, 2022 | 19.80 | 20.45 | 19.66 | 20.29 | 293,749 | +0.79(+4.05%) |
Jul 28, 2022 | 19.66 | 19.96 | 19.25 | 19.50 | 340,190 | -0.20(-1.02%) |
Jul 27, 2022 | 19.20 | 19.76 | 18.79 | 19.70 | 332,636 | +0.67(+3.52%) |
Jul 26, 2022 | 18.78 | 19.38 | 18.67 | 19.03 | 322,511 | +0.23(+1.22%) |
Jul 25, 2022 | 18.24 | 18.85 | 17.86 | 18.80 | 376,847 | +0.76(+4.21%) |
Jul 22, 2022 | 18.65 | 18.95 | 17.69 | 18.04 | 336,663 | -0.41(-2.22%) |
Jul 21, 2022 | 18.10 | 18.45 | 17.67 | 18.45 | 437,870 | -0.05(-0.27%) |
Jul 20, 2022 | 18.50 | 18.59 | 17.91 | 18.50 | 324,422 | +0.02(+0.11%) |
Jul 19, 2022 | 17.64 | 18.54 | 17.39 | 18.48 | 393,412 | +0.53(+2.95%) |
Jul 18, 2022 | 17.78 | 18.26 | 17.78 | 17.95 | 436,707 | +0.60(+3.46%) |
Jul 15, 2022 | 17.84 | 17.95 | 16.91 | 17.35 | 409,584 | -0.07(-0.40%) |
Jul 14, 2022 | 16.85 | 17.55 | 16.72 | 17.42 | 527,939 | -0.22(-1.25%) |
Jul 13, 2022 | 16.97 | 17.72 | 16.83 | 17.64 | 344,888 | +0.43(+2.50%) |
Jul 12, 2022 | 17.01 | 17.58 | 16.78 | 17.21 | 461,997 | -0.04(-0.23%) |
Jul 11, 2022 | 17.11 | 17.45 | 16.85 | 17.25 | 371,790 | -0.12(-0.69%) |
Jul 08, 2022 | 17.54 | 17.56 | 16.99 | 17.37 | 469,316 | +0.03(+0.17%) |
Jul 07, 2022 | 17.01 | 17.90 | 16.98 | 17.34 | 682,867 | +1.03(+6.32%) |
Jul 06, 2022 | 16.59 | 17.19 | 15.78 | 16.31 | 770,414 | -0.47(-2.80%) |
Jul 05, 2022 | 17.90 | 18.19 | 16.61 | 16.78 | 912,887 | -1.65(-8.95%) |
Jul 01, 2022 | 18.33 | 18.79 | 17.70 | 18.43 | 555,631 | -0.28(-1.50%) |
Jun 30, 2022 | 18.00 | 18.87 | 17.72 | 18.71 | 695,015 | +0.42(+2.30%) |
Jun 29, 2022 | 19.40 | 19.41 | 18.15 | 18.29 | 733,250 | -1.03(-5.33%) |
Jun 28, 2022 | 20.16 | 20.40 | 19.29 | 19.32 | 349,873 | -0.46(-2.33%) |
Jun 27, 2022 | 20.36 | 20.45 | 19.47 | 19.78 | 420,739 | -0.24(-1.20%) |
Jun 24, 2022 | 19.18 | 20.35 | 19.02 | 20.02 | 981,954 | +0.93(+4.87%) |
Jun 23, 2022 | 19.19 | 19.60 | 18.65 | 19.09 | 975,760 | -0.14(-0.73%) |
Jun 22, 2022 | 19.01 | 19.52 | 18.46 | 19.23 | 975,817 | -0.67(-3.37%) |
Jun 21, 2022 | 20.03 | 20.30 | 19.02 | 19.90 | 913,344 | +0.54(+2.79%) |
Jun 17, 2022 | 19.54 | 19.74 | 18.55 | 19.36 | 1,861,769 | -0.07(-0.36%) |
Jun 16, 2022 | 20.38 | 20.86 | 19.09 | 19.43 | 659,300 | -1.90(-8.91%) |
Jun 15, 2022 | 21.23 | 21.59 | 20.69 | 21.33 | 591,113 | +0.52(+2.50%) |
Jun 14, 2022 | 21.24 | 21.50 | 20.47 | 20.81 | 558,869 | -0.35(-1.65%) |
Jun 13, 2022 | 21.39 | 21.76 | 20.89 | 21.16 | 637,983 | -1.24(-5.54%) |
Jun 10, 2022 | 22.27 | 22.99 | 22.14 | 22.40 | 527,160 | -0.60(-2.61%) |
Jun 09, 2022 | 23.93 | 23.94 | 22.89 | 23.00 | 555,147 | -1.16(-4.80%) |
Jun 08, 2022 | 25.90 | 26.23 | 23.76 | 24.16 | 996,721 | -2.02(-7.72%) |
Jun 07, 2022 | 23.96 | 26.22 | 23.96 | 26.18 | 1,248,047 | +2.11(+8.77%) |
Jun 06, 2022 | 24.08 | 24.35 | 23.52 | 24.07 | 497,400 | +0.14(+0.59%) |
Jun 03, 2022 | 23.82 | 24.17 | 23.34 | 23.93 | 427,470 | -0.22(-0.91%) |
Jun 02, 2022 | 23.43 | 24.43 | 23.43 | 24.15 | 406,905 | +0.78(+3.34%) |
Jun 01, 2022 | 23.19 | 23.66 | 22.83 | 23.37 | 530,229 | +0.27(+1.17%) |
May 31, 2022 | 24.26 | 24.80 | 23.01 | 23.10 | 1,449,121 | -1.39(-5.68%) |
May 27, 2022 | 24.07 | 24.69 | 23.75 | 24.49 | 649,582 | +0.71(+2.99%) |
May 26, 2022 | 23.31 | 24.28 | 23.31 | 23.78 | 603,935 | +0.83(+3.62%) |
May 25, 2022 | 22.16 | 23.13 | 21.68 | 22.95 | 625,273 | +0.48(+2.14%) |
May 24, 2022 | 22.03 | 22.49 | 21.65 | 22.47 | 1,704,794 | -0.08(-0.35%) |
May 23, 2022 | 21.54 | 22.87 | 21.28 | 22.55 | 627,117 | +1.44(+6.82%) |
May 20, 2022 | 21.95 | 22.00 | 20.57 | 21.11 | 531,385 | -0.39(-1.81%) |
May 19, 2022 | 20.55 | 22.14 | 20.55 | 21.50 | 682,522 | +0.31(+1.46%) |
May 18, 2022 | 21.97 | 22.79 | 20.89 | 21.19 | 1,010,317 | -0.55(-2.53%) |
May 17, 2022 | 20.77 | 21.74 | 20.68 | 21.74 | 752,473 | +1.30(+6.36%) |
May 16, 2022 | 19.98 | 20.77 | 19.61 | 20.44 | 1,069,114 | +0.59(+2.97%) |
May 13, 2022 | 19.31 | 20.23 | 18.89 | 19.85 | 1,107,537 | +1.70(+9.37%) |
May 12, 2022 | 17.50 | 18.34 | 17.31 | 18.15 | 1,136,775 | +0.27(+1.51%) |
May 11, 2022 | 17.85 | 18.84 | 17.83 | 17.88 | 1,082,665 | +0.23(+1.30%) |
May 10, 2022 | 17.64 | 18.09 | 17.42 | 17.65 | 981,936 | +0.25(+1.44%) |
May 09, 2022 | 17.50 | 17.85 | 17.14 | 17.40 | 683,462 | -0.81(-4.45%) |
May 06, 2022 | 18.13 | 18.41 | 17.41 | 18.21 | 651,906 | -0.07(-0.38%) |
May 05, 2022 | 19.91 | 20.31 | 17.72 | 18.28 | 992,993 | -2.32(-11.26%) |
May 04, 2022 | 20.15 | 20.73 | 19.45 | 20.60 | 541,986 | +0.41(+2.03%) |
May 03, 2022 | 19.66 | 20.63 | 19.36 | 20.19 | 607,168 | +0.54(+2.75%) |