Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.39 | 19.71 | 19.25 | 19.71 | 146,087 | +0.22(+1.11%) |
Apr 27, 2023 | 18.88 | 19.57 | 18.68 | 19.50 | 197,210 | +0.78(+4.16%) |
Apr 26, 2023 | 20.05 | 20.05 | 18.59 | 18.72 | 261,863 | -1.22(-6.13%) |
Apr 25, 2023 | 20.38 | 20.43 | 19.69 | 19.94 | 152,335 | -0.76(-3.67%) |
Apr 24, 2023 | 20.57 | 20.79 | 20.38 | 20.70 | 115,612 | +0.04(+0.19%) |
Apr 21, 2023 | 21.27 | 21.27 | 20.45 | 20.66 | 98,643 | -0.43(-2.06%) |
Apr 20, 2023 | 21.02 | 21.33 | 20.84 | 21.10 | 168,538 | -0.35(-1.65%) |
Apr 19, 2023 | 21.49 | 21.71 | 21.26 | 21.45 | 205,433 | -0.25(-1.14%) |
Apr 18, 2023 | 21.22 | 21.79 | 21.17 | 21.70 | 357,559 | +0.71(+3.38%) |
Apr 17, 2023 | 20.40 | 21.06 | 20.40 | 20.99 | 197,697 | +0.62(+3.05%) |
Apr 14, 2023 | 20.57 | 20.59 | 20.01 | 20.37 | 332,392 | -1.11(-5.19%) |
Apr 13, 2023 | 21.21 | 21.52 | 20.81 | 21.48 | 162,444 | +0.32(+1.49%) |
Apr 12, 2023 | 21.04 | 21.41 | 20.83 | 21.16 | 181,992 | +0.35(+1.66%) |
Apr 11, 2023 | 21.02 | 21.18 | 20.72 | 20.82 | 178,661 | +0.05(+0.24%) |
Apr 10, 2023 | 19.94 | 20.80 | 19.94 | 20.77 | 173,605 | +0.59(+2.93%) |
Apr 06, 2023 | 20.32 | 20.50 | 19.87 | 20.18 | 99,371 | -0.10(-0.49%) |
Apr 05, 2023 | 20.54 | 20.84 | 20.11 | 20.28 | 133,699 | -0.57(-2.74%) |
Apr 04, 2023 | 21.38 | 21.56 | 20.39 | 20.85 | 214,570 | -0.68(-3.16%) |
Apr 03, 2023 | 20.55 | 21.68 | 20.55 | 21.53 | 278,122 | +0.95(+4.60%) |
Mar 31, 2023 | 20.50 | 20.71 | 20.31 | 20.58 | 166,283 | +0.34(+1.70%) |
Mar 30, 2023 | 20.27 | 20.37 | 19.89 | 20.24 | 186,993 | +0.17(+0.84%) |
Mar 29, 2023 | 19.71 | 20.09 | 19.71 | 20.07 | 171,269 | +0.60(+3.09%) |
Mar 28, 2023 | 19.06 | 19.64 | 19.06 | 19.47 | 139,503 | +0.26(+1.33%) |
Mar 27, 2023 | 19.11 | 19.32 | 18.79 | 19.21 | 156,967 | +0.51(+2.74%) |
Mar 24, 2023 | 17.89 | 18.72 | 17.69 | 18.70 | 176,821 | +0.43(+2.37%) |
Mar 23, 2023 | 18.69 | 18.98 | 17.94 | 18.27 | 163,039 | -0.13(-0.70%) |
Mar 22, 2023 | 19.53 | 19.56 | 18.38 | 18.39 | 161,709 | -1.14(-5.85%) |
Mar 21, 2023 | 19.61 | 19.96 | 19.41 | 19.54 | 154,397 | +0.50(+2.62%) |
Mar 20, 2023 | 18.52 | 19.25 | 18.49 | 19.04 | 212,166 | +0.86(+4.70%) |
Mar 17, 2023 | 19.20 | 19.45 | 18.05 | 18.18 | 407,644 | -1.33(-6.80%) |
Mar 16, 2023 | 18.27 | 19.82 | 18.08 | 19.51 | 267,912 | +0.90(+4.86%) |
Mar 15, 2023 | 19.09 | 19.18 | 17.75 | 18.61 | 505,334 | -1.45(-7.21%) |
Mar 14, 2023 | 20.06 | 20.53 | 19.54 | 20.05 | 271,612 | +0.67(+3.45%) |
Mar 13, 2023 | 19.11 | 19.75 | 18.65 | 19.38 | 376,287 | -0.20(-1.00%) |
Mar 10, 2023 | 20.06 | 20.32 | 19.18 | 19.58 | 411,608 | -0.66(-3.26%) |
Mar 09, 2023 | 21.51 | 21.68 | 20.07 | 20.24 | 226,693 | -1.07(-5.03%) |
Mar 08, 2023 | 21.68 | 21.82 | 20.89 | 21.31 | 165,839 | -0.25(-1.14%) |
Mar 07, 2023 | 22.09 | 22.39 | 21.55 | 21.56 | 143,369 | -0.53(-2.40%) |
Mar 06, 2023 | 22.26 | 22.47 | 21.94 | 22.09 | 177,671 | -0.14(-0.62%) |
Mar 03, 2023 | 22.01 | 22.31 | 21.70 | 22.23 | 201,077 | +0.33(+1.53%) |
Mar 02, 2023 | 20.84 | 21.95 | 20.84 | 21.89 | 212,946 | +0.74(+3.49%) |
Mar 01, 2023 | 20.54 | 21.23 | 20.46 | 21.15 | 144,910 | +0.51(+2.48%) |
Feb 28, 2023 | 21.11 | 21.18 | 20.59 | 20.64 | 163,845 | -0.47(-2.24%) |
Feb 27, 2023 | 21.41 | 21.69 | 20.94 | 21.11 | 170,457 | +0.07(+0.33%) |
Feb 24, 2023 | 20.86 | 21.09 | 20.63 | 21.05 | 201,290 | -0.37(-1.74%) |
Feb 23, 2023 | 21.59 | 21.92 | 20.86 | 21.42 | 252,526 | +0.04(+0.18%) |
Feb 22, 2023 | 21.17 | 21.70 | 21.14 | 21.38 | 282,610 | +0.22(+1.02%) |
Feb 21, 2023 | 21.74 | 22.04 | 21.06 | 21.16 | 296,766 | -0.63(-2.89%) |
Feb 17, 2023 | 21.32 | 21.84 | 21.10 | 21.79 | 351,068 | +0.26(+1.19%) |
Feb 16, 2023 | 21.65 | 22.25 | 21.42 | 21.54 | 255,483 | -0.77(-3.44%) |
Feb 15, 2023 | 21.74 | 22.32 | 21.68 | 22.30 | 239,812 | +0.21(+0.93%) |
Feb 14, 2023 | 21.54 | 22.28 | 21.27 | 22.10 | 459,424 | +0.46(+2.14%) |
Feb 13, 2023 | 21.57 | 21.81 | 21.13 | 21.64 | 418,402 | +0.43(+2.04%) |
Feb 10, 2023 | 20.37 | 21.26 | 20.37 | 21.20 | 227,698 | +0.71(+3.46%) |
Feb 09, 2023 | 21.11 | 21.27 | 20.33 | 20.49 | 272,577 | -0.36(-1.74%) |
Feb 08, 2023 | 20.73 | 21.08 | 20.58 | 20.86 | 95,572 | -0.20(-0.93%) |
Feb 07, 2023 | 20.60 | 21.17 | 19.86 | 21.06 | 284,381 | +0.52(+2.54%) |
Feb 06, 2023 | 20.05 | 20.67 | 20.05 | 20.53 | 192,087 | +0.38(+1.90%) |
Feb 03, 2023 | 20.25 | 20.82 | 20.01 | 20.15 | 221,346 | -0.34(-1.68%) |
Feb 02, 2023 | 20.97 | 20.99 | 20.26 | 20.49 | 345,278 | -0.37(-1.79%) |
Feb 01, 2023 | 20.72 | 21.28 | 20.29 | 20.87 | 290,389 | +0.07(+0.33%) |
Jan 31, 2023 | 20.07 | 20.81 | 19.86 | 20.80 | 266,175 | +0.80(+3.98%) |
Jan 30, 2023 | 20.22 | 20.71 | 19.93 | 20.00 | 284,896 | -0.34(-1.69%) |
Jan 27, 2023 | 20.21 | 20.80 | 20.07 | 20.35 | 376,826 | +0.06(+0.29%) |
Jan 26, 2023 | 20.16 | 20.41 | 19.61 | 20.29 | 404,525 | +0.49(+2.48%) |
Jan 25, 2023 | 19.13 | 19.85 | 18.74 | 19.80 | 370,360 | +0.30(+1.51%) |
Jan 24, 2023 | 18.70 | 19.67 | 18.20 | 19.50 | 472,705 | +0.76(+4.04%) |
Jan 23, 2023 | 18.34 | 18.94 | 18.19 | 18.74 | 307,565 | +0.62(+3.42%) |
Jan 20, 2023 | 17.87 | 18.15 | 17.52 | 18.12 | 322,660 | +0.40(+2.28%) |
Jan 19, 2023 | 18.12 | 18.36 | 17.69 | 17.72 | 333,566 | -0.69(-3.74%) |
Jan 18, 2023 | 19.58 | 19.64 | 18.40 | 18.41 | 510,609 | -1.04(-5.36%) |
Jan 17, 2023 | 19.77 | 20.03 | 19.38 | 19.45 | 195,279 | -0.28(-1.40%) |
Jan 13, 2023 | 19.35 | 20.03 | 19.26 | 19.73 | 401,910 | -0.74(-3.60%) |
Jan 12, 2023 | 20.14 | 20.59 | 19.82 | 20.47 | 313,281 | +0.51(+2.56%) |
Jan 11, 2023 | 19.86 | 20.03 | 19.54 | 19.95 | 187,670 | +0.31(+1.60%) |
Jan 10, 2023 | 19.26 | 19.82 | 19.07 | 19.64 | 264,859 | +0.29(+1.53%) |
Jan 09, 2023 | 20.70 | 20.70 | 19.06 | 19.34 | 388,247 | -1.14(-5.57%) |
Jan 06, 2023 | 19.85 | 21.11 | 19.76 | 20.48 | 741,036 | +0.88(+4.46%) |
Jan 05, 2023 | 19.39 | 19.75 | 19.21 | 19.61 | 229,025 | -0.13(-0.65%) |
Jan 04, 2023 | 19.47 | 20.08 | 19.26 | 19.74 | 321,049 | +0.34(+1.77%) |
Jan 03, 2023 | 19.79 | 19.79 | 19.02 | 19.39 | 273,479 | -0.19(-0.95%) |
Dec 30, 2022 | 19.26 | 19.68 | 18.96 | 19.58 | 219,767 | +0.09(+0.45%) |
Dec 29, 2022 | 19.06 | 19.61 | 19.01 | 19.49 | 313,279 | +0.62(+3.28%) |
Dec 28, 2022 | 19.35 | 19.58 | 18.81 | 18.87 | 235,507 | -0.40(-2.09%) |
Dec 27, 2022 | 19.25 | 19.74 | 19.16 | 19.28 | 238,957 | +0.13(+0.67%) |
Dec 23, 2022 | 18.81 | 19.18 | 18.49 | 19.15 | 205,303 | +0.39(+2.10%) |
Dec 22, 2022 | 19.52 | 19.53 | 17.94 | 18.75 | 405,291 | -1.05(-5.31%) |
Dec 21, 2022 | 19.33 | 19.86 | 19.17 | 19.81 | 318,345 | +0.91(+4.84%) |
Dec 20, 2022 | 18.37 | 19.24 | 18.37 | 18.89 | 210,266 | +0.45(+2.46%) |
Dec 19, 2022 | 18.90 | 19.16 | 18.22 | 18.44 | 226,960 | -0.36(-1.93%) |
Dec 16, 2022 | 18.38 | 18.92 | 18.03 | 18.80 | 261,992 | +0.25(+1.32%) |
Dec 15, 2022 | 19.38 | 19.42 | 18.11 | 18.56 | 388,321 | -1.14(-5.78%) |
Dec 14, 2022 | 19.62 | 20.20 | 19.34 | 19.69 | 305,216 | +0.22(+1.11%) |
Dec 13, 2022 | 20.84 | 20.84 | 19.28 | 19.48 | 312,294 | -0.08(-0.40%) |
Dec 12, 2022 | 18.91 | 19.58 | 18.91 | 19.56 | 249,536 | +0.78(+4.18%) |
Dec 09, 2022 | 19.21 | 19.70 | 18.77 | 18.77 | 323,055 | -0.55(-2.84%) |
Dec 08, 2022 | 19.42 | 20.01 | 19.14 | 19.32 | 342,555 | +0.34(+1.81%) |
Dec 07, 2022 | 19.13 | 19.56 | 18.88 | 18.98 | 369,496 | -0.21(-1.07%) |
Dec 06, 2022 | 20.48 | 20.52 | 18.82 | 19.18 | 362,870 | -1.10(-5.42%) |
Dec 05, 2022 | 20.48 | 20.75 | 20.15 | 20.28 | 361,458 | -0.67(-3.18%) |
Dec 02, 2022 | 19.28 | 21.04 | 19.15 | 20.95 | 712,404 | +1.06(+5.33%) |
Dec 01, 2022 | 19.91 | 20.06 | 19.36 | 19.89 | 398,490 | +0.12(+0.60%) |
Nov 30, 2022 | 18.98 | 19.77 | 18.38 | 19.77 | 488,509 | +0.92(+4.89%) |
Nov 29, 2022 | 18.70 | 19.18 | 18.70 | 18.85 | 153,547 | +0.12(+0.63%) |
Nov 28, 2022 | 19.38 | 19.55 | 18.56 | 18.73 | 357,663 | -0.98(-4.97%) |
Nov 25, 2022 | 19.51 | 19.74 | 19.43 | 19.71 | 170,911 | +0.32(+1.67%) |
Nov 23, 2022 | 19.32 | 19.60 | 19.14 | 19.39 | 290,820 | +0.14(+0.71%) |
Nov 22, 2022 | 19.37 | 19.57 | 19.13 | 19.25 | 319,628 | +0.19(+0.98%) |
Nov 21, 2022 | 18.60 | 19.29 | 18.58 | 19.07 | 375,840 | +0.25(+1.30%) |
Nov 18, 2022 | 18.76 | 19.15 | 18.61 | 18.82 | 662,668 | +0.48(+2.62%) |
Nov 17, 2022 | 17.60 | 18.37 | 17.49 | 18.34 | 410,300 | +0.22(+1.19%) |
Nov 16, 2022 | 18.36 | 18.50 | 17.94 | 18.12 | 584,690 | -0.36(-1.96%) |
Nov 15, 2022 | 18.14 | 18.83 | 17.74 | 18.49 | 1,227,582 | +0.81(+4.61%) |
Nov 14, 2022 | 18.23 | 18.60 | 17.64 | 17.67 | 575,820 | -0.62(-3.38%) |
Nov 11, 2022 | 19.74 | 19.80 | 18.12 | 18.29 | 879,326 | -2.07(-10.16%) |
Nov 10, 2022 | 19.76 | 20.46 | 19.35 | 20.36 | 976,711 | +1.84(+9.96%) |
Nov 09, 2022 | 18.69 | 19.24 | 18.45 | 18.52 | 642,450 | -0.40(-2.13%) |
Nov 08, 2022 | 18.69 | 19.10 | 18.22 | 18.92 | 727,069 | +0.47(+2.55%) |
Nov 07, 2022 | 17.90 | 18.54 | 17.70 | 18.45 | 524,039 | +0.77(+4.33%) |
Nov 04, 2022 | 17.72 | 17.95 | 16.63 | 17.68 | 816,714 | +0.31(+1.81%) |
Nov 03, 2022 | 16.60 | 17.86 | 16.54 | 17.37 | 567,127 | +0.27(+1.61%) |
Nov 02, 2022 | 17.66 | 17.06 | 17.09 | 938,391 | -0.77(-4.28%) | |
Nov 01, 2022 | 18.12 | 18.21 | 17.67 | 17.86 | 562,025 | +0.10(+0.55%) |
Oct 31, 2022 | 17.52 | 17.97 | 17.26 | 17.76 | 624,399 | -0.15(-0.82%) |
Oct 28, 2022 | 16.68 | 17.97 | 16.54 | 17.91 | 861,992 | +1.27(+7.60%) |
Oct 27, 2022 | 16.17 | 17.09 | 16.09 | 16.64 | 774,739 | +0.77(+4.88%) |
Oct 26, 2022 | 16.18 | 17.01 | 15.74 | 15.87 | 1,043,627 | -0.18(-1.10%) |
Oct 25, 2022 | 15.55 | 16.13 | 15.19 | 16.05 | 561,228 | +0.20(+1.24%) |
Oct 24, 2022 | 15.73 | 16.10 | 15.57 | 15.85 | 706,726 | +0.53(+3.46%) |
Oct 21, 2022 | 14.37 | 15.38 | 14.11 | 15.32 | 745,836 | +0.93(+6.48%) |
Oct 20, 2022 | 14.50 | 14.84 | 14.19 | 14.39 | 605,586 | -0.07(-0.48%) |
Oct 19, 2022 | 13.98 | 14.87 | 13.98 | 14.46 | 831,918 | +0.21(+1.45%) |
Oct 18, 2022 | 13.34 | 14.45 | 13.30 | 14.25 | 1,291,207 | +1.54(+12.11%) |
Oct 17, 2022 | 12.28 | 12.94 | 12.28 | 12.71 | 1,034,511 | +0.94(+8.00%) |
Oct 14, 2022 | 13.10 | 13.10 | 11.67 | 11.77 | 1,022,768 | -1.11(-8.61%) |
Oct 13, 2022 | 11.49 | 13.01 | 11.47 | 12.88 | 1,397,029 | +0.72(+5.89%) |
Oct 12, 2022 | 12.84 | 12.92 | 12.12 | 12.16 | 779,728 | -0.85(-6.56%) |
Oct 11, 2022 | 12.94 | 13.63 | 12.68 | 13.01 | 1,012,888 | -0.04(-0.30%) |
Oct 10, 2022 | 13.01 | 13.60 | 12.70 | 13.05 | 987,874 | +0.34(+2.70%) |
Oct 07, 2022 | 12.55 | 12.73 | 12.24 | 12.71 | 683,624 | -0.21(-1.59%) |
Oct 06, 2022 | 12.95 | 13.37 | 12.77 | 12.92 | 620,789 | -0.25(-1.94%) |
Oct 05, 2022 | 12.97 | 13.48 | 12.69 | 13.17 | 540,549 | -0.24(-1.76%) |
Oct 04, 2022 | 12.75 | 13.45 | 12.75 | 13.41 | 896,160 | +1.19(+9.71%) |
Oct 03, 2022 | 11.57 | 12.50 | 11.45 | 12.22 | 1,230,377 | +0.95(+8.44%) |
Sep 30, 2022 | 11.45 | 11.79 | 11.21 | 11.27 | 971,527 | -0.28(-2.46%) |
Sep 29, 2022 | 12.08 | 12.09 | 11.15 | 11.55 | 905,619 | -0.83(-6.73%) |
Sep 28, 2022 | 11.77 | 12.57 | 11.46 | 12.39 | 858,752 | +0.71(+6.05%) |
Sep 27, 2022 | 12.18 | 12.31 | 11.49 | 11.68 | 857,313 | -0.22(-1.81%) |
Sep 26, 2022 | 12.28 | 12.61 | 11.79 | 11.90 | 741,069 | -0.54(-4.34%) |
Sep 23, 2022 | 13.20 | 13.20 | 11.93 | 12.44 | 1,075,250 | -1.06(-7.85%) |
Sep 22, 2022 | 13.93 | 13.93 | 13.23 | 13.50 | 739,080 | -0.46(-3.30%) |
Sep 21, 2022 | 15.00 | 15.39 | 13.94 | 13.96 | 1,196,400 | -0.42(-2.93%) |
Sep 20, 2022 | 14.24 | 14.54 | 13.88 | 14.38 | 340,389 | -0.07(-0.48%) |
Sep 19, 2022 | 13.89 | 14.60 | 13.89 | 14.45 | 439,613 | +0.26(+1.86%) |
Sep 16, 2022 | 14.13 | 14.31 | 13.76 | 14.18 | 676,153 | -0.49(-3.33%) |
Sep 15, 2022 | 14.86 | 15.17 | 14.49 | 14.67 | 270,910 | -0.40(-2.66%) |
Sep 14, 2022 | 14.47 | 15.29 | 13.98 | 15.07 | 363,688 | +0.69(+4.83%) |
Sep 13, 2022 | 15.53 | 15.88 | 14.20 | 14.38 | 789,024 | -2.08(-12.66%) |
Sep 12, 2022 | 16.52 | 16.64 | 16.14 | 16.46 | 349,168 | +0.13(+0.78%) |
Sep 09, 2022 | 15.96 | 16.44 | 15.83 | 16.33 | 320,695 | +0.58(+3.66%) |
Sep 08, 2022 | 15.44 | 15.78 | 15.16 | 15.76 | 426,773 | +0.07(+0.44%) |
Sep 07, 2022 | 14.74 | 15.76 | 14.56 | 15.69 | 591,028 | +0.76(+5.11%) |
Sep 06, 2022 | 15.04 | 15.34 | 14.73 | 14.93 | 618,662 | -0.02(-0.13%) |
Sep 02, 2022 | 15.70 | 15.88 | 14.81 | 14.95 | 524,846 | -0.28(-1.86%) |
Sep 01, 2022 | 15.50 | 15.50 | 14.77 | 15.23 | 489,905 | -0.53(-3.35%) |
Aug 31, 2022 | 16.33 | 16.46 | 15.72 | 15.76 | 397,734 | -0.48(-2.95%) |
Aug 30, 2022 | 17.14 | 17.21 | 15.99 | 16.24 | 533,907 | -0.76(-4.49%) |
Aug 29, 2022 | 16.84 | 17.38 | 16.52 | 17.00 | 298,744 | -0.28(-1.64%) |
Aug 26, 2022 | 18.99 | 19.10 | 17.24 | 17.28 | 440,217 | -1.60(-8.49%) |
Aug 25, 2022 | 17.98 | 18.89 | 17.90 | 18.89 | 254,673 | +1.12(+6.27%) |
Aug 24, 2022 | 17.50 | 17.87 | 17.50 | 17.77 | 216,866 | +0.50(+2.89%) |
Aug 23, 2022 | 17.18 | 17.57 | 17.06 | 17.27 | 314,392 | +0.07(+0.40%) |
Aug 22, 2022 | 17.80 | 17.90 | 17.13 | 17.21 | 496,422 | -1.16(-6.34%) |
Aug 19, 2022 | 18.84 | 18.96 | 18.21 | 18.37 | 411,178 | -0.82(-4.28%) |
Aug 18, 2022 | 19.07 | 19.32 | 18.97 | 19.19 | 306,684 | +0.12(+0.62%) |
Aug 17, 2022 | 18.79 | 19.31 | 18.66 | 19.07 | 395,494 | -0.33(-1.71%) |
Aug 16, 2022 | 19.17 | 19.60 | 19.12 | 19.41 | 339,025 | +0.10(+0.51%) |
Aug 15, 2022 | 18.58 | 19.45 | 18.45 | 19.31 | 403,449 | +0.45(+2.39%) |
Aug 12, 2022 | 18.06 | 18.90 | 17.89 | 18.86 | 393,973 | +0.99(+5.53%) |
Aug 11, 2022 | 18.28 | 18.52 | 17.69 | 17.87 | 323,118 | -0.12(-0.65%) |
Aug 10, 2022 | 17.64 | 18.15 | 17.50 | 17.99 | 672,190 | +0.98(+5.75%) |
Aug 09, 2022 | 16.99 | 17.21 | 16.81 | 17.01 | 273,693 | +0.08(+0.46%) |
Aug 08, 2022 | 17.39 | 17.66 | 16.70 | 16.93 | 421,926 | -0.24(-1.42%) |
Aug 05, 2022 | 16.80 | 17.19 | 16.55 | 17.18 | 437,967 | -0.09(-0.51%) |
Aug 04, 2022 | 17.65 | 17.87 | 17.21 | 17.26 | 417,048 | -0.39(-2.22%) |
Aug 03, 2022 | 17.47 | 17.82 | 16.61 | 17.66 | 495,114 | +0.29(+1.69%) |
Aug 02, 2022 | 17.30 | 17.97 | 16.87 | 17.36 | 770,947 | -0.03(-0.17%) |
Aug 01, 2022 | 17.03 | 17.58 | 17.01 | 17.39 | 818,261 | +0.41(+2.42%) |
Jul 29, 2022 | 15.90 | 17.04 | 15.87 | 16.98 | 482,503 | +0.93(+5.79%) |
Jul 28, 2022 | 15.11 | 16.08 | 14.87 | 16.05 | 728,970 | +0.98(+6.49%) |
Jul 27, 2022 | 15.11 | 15.30 | 14.59 | 15.07 | 729,722 | +0.33(+2.26%) |
Jul 26, 2022 | 15.22 | 15.30 | 14.66 | 14.74 | 444,895 | -0.71(-4.62%) |
Jul 25, 2022 | 15.32 | 15.75 | 15.01 | 15.45 | 332,093 | +0.24(+1.61%) |
Jul 22, 2022 | 15.66 | 15.91 | 15.08 | 15.21 | 495,924 | -0.42(-2.69%) |
Jul 21, 2022 | 15.32 | 15.64 | 14.94 | 15.63 | 431,832 | +0.15(+0.95%) |
Jul 20, 2022 | 14.95 | 15.61 | 14.70 | 15.48 | 607,634 | +0.56(+3.74%) |
Jul 19, 2022 | 13.42 | 14.97 | 13.40 | 14.93 | 928,731 | +1.45(+10.74%) |
Jul 18, 2022 | 14.45 | 14.66 | 13.35 | 13.48 | 638,206 | -0.51(-3.64%) |
Jul 15, 2022 | 14.08 | 14.11 | 13.63 | 13.99 | 595,495 | +0.37(+2.73%) |
Jul 14, 2022 | 13.45 | 13.66 | 13.11 | 13.62 | 738,675 | -0.47(-3.33%) |
Jul 13, 2022 | 14.18 | 14.73 | 14.05 | 14.08 | 674,917 | -0.67(-4.57%) |
Jul 12, 2022 | 14.58 | 15.24 | 14.52 | 14.76 | 537,862 | +0.06(+0.40%) |
Jul 11, 2022 | 14.74 | 15.01 | 14.42 | 14.70 | 411,444 | -0.37(-2.47%) |
Jul 08, 2022 | 15.03 | 15.30 | 14.80 | 15.07 | 489,712 | +0.04(+0.26%) |
Jul 07, 2022 | 14.87 | 15.27 | 14.85 | 15.03 | 765,744 | +0.35(+2.40%) |
Jul 06, 2022 | 14.21 | 14.95 | 13.89 | 14.68 | 1,062,894 | +0.59(+4.16%) |
Jul 05, 2022 | 14.82 | 14.91 | 13.18 | 14.09 | 1,323,682 | -1.47(-9.43%) |
Jul 01, 2022 | 15.04 | 15.67 | 14.68 | 15.56 | 851,128 | +0.48(+3.18%) |
Jun 30, 2022 | 13.90 | 15.16 | 13.81 | 15.08 | 1,909,327 | +0.76(+5.33%) |
Jun 29, 2022 | 14.65 | 14.72 | 13.79 | 14.32 | 626,253 | -0.25(-1.75%) |
Jun 28, 2022 | 15.12 | 15.84 | 14.50 | 14.57 | 670,575 | -0.28(-1.91%) |
Jun 27, 2022 | 14.91 | 15.04 | 14.44 | 14.86 | 484,532 | +0.10(+0.66%) |
Jun 24, 2022 | 13.86 | 14.77 | 13.75 | 14.76 | 932,890 | +1.27(+9.43%) |
Jun 23, 2022 | 13.82 | 13.97 | 12.98 | 13.49 | 962,759 | -0.32(-2.34%) |
Jun 22, 2022 | 13.45 | 14.29 | 13.26 | 13.81 | 787,089 | -0.19(-1.33%) |
Jun 21, 2022 | 13.58 | 14.12 | 13.34 | 14.00 | 803,005 | +1.05(+8.08%) |
Jun 17, 2022 | 12.81 | 13.19 | 12.20 | 12.95 | 1,383,230 | +0.14(+1.07%) |
Jun 16, 2022 | 13.54 | 13.76 | 12.64 | 12.81 | 1,427,483 | -1.45(-10.15%) |
Jun 15, 2022 | 14.07 | 14.62 | 13.55 | 14.26 | 1,746,152 | +0.57(+4.14%) |
Jun 14, 2022 | 14.17 | 14.34 | 13.31 | 13.69 | 778,980 | -0.40(-2.85%) |
Jun 13, 2022 | 14.78 | 14.91 | 13.82 | 14.09 | 1,011,837 | -1.76(-11.10%) |
Jun 10, 2022 | 16.20 | 16.34 | 15.57 | 15.86 | 1,047,009 | -1.12(-6.57%) |
Jun 09, 2022 | 17.81 | 17.88 | 16.94 | 16.97 | 584,938 | -1.10(-6.06%) |
Jun 08, 2022 | 18.72 | 18.98 | 18.00 | 18.07 | 547,504 | -1.08(-5.62%) |
Jun 07, 2022 | 17.56 | 19.17 | 17.55 | 19.14 | 618,106 | +1.22(+6.82%) |
Jun 06, 2022 | 18.10 | 18.23 | 17.67 | 17.92 | 535,667 | +0.25(+1.44%) |
Jun 03, 2022 | 17.29 | 17.80 | 17.21 | 17.66 | 635,160 | -0.07(-0.39%) |
Jun 02, 2022 | 16.97 | 17.73 | 16.61 | 17.73 | 937,317 | +1.01(+6.02%) |
Jun 01, 2022 | 17.06 | 17.32 | 16.07 | 16.73 | 736,514 | -0.06(-0.35%) |
May 31, 2022 | 16.81 | 17.04 | 16.39 | 16.78 | 876,409 | -0.63(-3.60%) |
May 27, 2022 | 16.66 | 17.43 | 16.52 | 17.41 | 634,955 | +1.04(+6.33%) |
May 26, 2022 | 15.95 | 16.79 | 15.95 | 16.37 | 847,001 | +0.77(+4.95%) |
May 25, 2022 | 15.17 | 15.75 | 15.11 | 15.60 | 971,139 | +0.35(+2.31%) |
May 24, 2022 | 14.75 | 15.31 | 14.22 | 15.25 | 962,618 | +0.35(+2.36%) |
May 23, 2022 | 14.49 | 15.02 | 14.21 | 14.90 | 1,051,133 | +0.81(+5.76%) |
May 20, 2022 | 14.82 | 14.87 | 13.28 | 14.08 | 1,763,544 | -0.42(-2.90%) |
May 19, 2022 | 14.68 | 15.06 | 14.13 | 14.51 | 1,319,093 | -0.55(-3.64%) |
May 18, 2022 | 15.84 | 16.19 | 14.86 | 15.05 | 1,003,584 | -1.21(-7.46%) |
May 17, 2022 | 15.81 | 16.38 | 15.62 | 16.27 | 989,147 | +1.08(+7.08%) |
May 16, 2022 | 15.14 | 15.76 | 15.08 | 15.19 | 1,178,967 | -0.11(-0.70%) |
May 13, 2022 | 14.88 | 15.48 | 14.73 | 15.30 | 1,250,734 | +0.75(+5.18%) |
May 12, 2022 | 14.71 | 15.15 | 13.75 | 14.54 | 1,397,773 | -0.30(-2.04%) |
May 11, 2022 | 15.25 | 16.29 | 14.78 | 14.85 | 1,265,613 | -0.50(-3.25%) |
May 10, 2022 | 15.69 | 16.14 | 14.97 | 15.35 | 1,148,200 | +0.08(+0.51%) |
May 09, 2022 | 17.16 | 17.16 | 15.00 | 15.27 | 1,285,727 | -2.38(-13.47%) |
May 06, 2022 | 17.70 | 17.79 | 16.83 | 17.65 | 1,175,700 | -0.33(-1.85%) |
May 05, 2022 | 19.10 | 19.37 | 17.55 | 17.98 | 1,593,180 | -1.43(-7.36%) |
May 04, 2022 | 18.07 | 19.48 | 17.85 | 19.41 | 1,625,564 | +1.44(+8.00%) |
May 03, 2022 | 17.69 | 18.36 | 17.42 | 17.97 | 1,485,919 | +0.47(+2.68%) |