Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 02, 2023 | 44.15 | 0 | -0.10(-0.23%) | |||
Mar 01, 2023 | 44.65 | 44.74 | 43.95 | 44.25 | 1,898,301 | -0.30(-0.67%) |
Feb 28, 2023 | 44.32 | 44.58 | 44.32 | 44.55 | 259,229 | +0.17(+0.38%) |
Feb 27, 2023 | 43.71 | 44.41 | 43.56 | 44.38 | 260,616 | +0.77(+1.77%) |
Feb 24, 2023 | 43.56 | 43.88 | 43.53 | 43.61 | 182,962 | +0.02(+0.05%) |
Feb 23, 2023 | 43.61 | 43.83 | 43.30 | 43.59 | 240,800 | +0.09(+0.21%) |
Feb 22, 2023 | 43.77 | 44.13 | 43.48 | 43.50 | 805,590 | -0.26(-0.59%) |
Feb 21, 2023 | 43.83 | 43.94 | 43.52 | 43.76 | 2,510,333 | +0.03(+0.07%) |
Feb 17, 2023 | 44.15 | 44.15 | 43.67 | 43.73 | 1,646,909 | -0.33(-0.75%) |
Feb 16, 2023 | 44.15 | 44.20 | 43.95 | 44.06 | 545,805 | -0.12(-0.27%) |
Feb 15, 2023 | 44.20 | 44.26 | 44.12 | 44.18 | 496,124 | -0.11(-0.25%) |
Feb 14, 2023 | 44.16 | 44.47 | 44.14 | 44.29 | 228,869 | +0.10(+0.23%) |
Feb 13, 2023 | 44.17 | 44.28 | 44.02 | 44.19 | 307,306 | -0.14(-0.32%) |
Feb 10, 2023 | 44.20 | 44.47 | 43.92 | 44.33 | 487,038 | +0.17(+0.38%) |
Feb 09, 2023 | 44.31 | 44.55 | 44.02 | 44.16 | 274,693 | -0.07(-0.16%) |
Feb 08, 2023 | 44.52 | 44.55 | 44.15 | 44.23 | 234,002 | -0.36(-0.81%) |
Feb 07, 2023 | 44.46 | 44.74 | 44.40 | 44.59 | 178,183 | +0.00(+0.00%) |
Feb 06, 2023 | 44.80 | 45.13 | 44.38 | 44.59 | 226,518 | -0.36(-0.80%) |
Feb 03, 2023 | 44.15 | 45.23 | 44.15 | 44.95 | 511,136 | +0.40(+0.90%) |
Feb 02, 2023 | 44.61 | 44.71 | 43.97 | 44.55 | 222,200 | -0.15(-0.34%) |
Feb 01, 2023 | 44.74 | 44.80 | 44.52 | 44.70 | 160,207 | +0.04(+0.09%) |
Jan 31, 2023 | 44.10 | 44.76 | 44.07 | 44.66 | 444,427 | +0.56(+1.27%) |
Jan 30, 2023 | 44.00 | 44.15 | 43.91 | 44.10 | 457,200 | +0.03(+0.07%) |
Jan 27, 2023 | 43.82 | 44.08 | 43.82 | 44.07 | 846,186 | +0.12(+0.27%) |
Jan 26, 2023 | 43.90 | 44.01 | 43.75 | 43.95 | 342,921 | +0.05(+0.11%) |
Jan 25, 2023 | 43.76 | 44.01 | 43.54 | 43.90 | 878,831 | +0.14(+0.32%) |
Jan 24, 2023 | 43.76 | 43.90 | 43.25 | 43.76 | 561,941 | -0.04(-0.09%) |
Jan 23, 2023 | 43.81 | 43.91 | 43.73 | 43.80 | 689,676 | -0.01(-0.02%) |
Jan 20, 2023 | 43.85 | 43.93 | 43.75 | 43.81 | 366,983 | -0.07(-0.16%) |
Jan 19, 2023 | 43.92 | 44.09 | 43.75 | 43.88 | 302,778 | +0.00(+0.00%) |
Jan 18, 2023 | 43.90 | 44.10 | 43.84 | 43.88 | 265,483 | -0.02(-0.05%) |
Jan 17, 2023 | 43.95 | 44.10 | 43.71 | 43.90 | 378,462 | +0.00(+0.00%) |
Jan 13, 2023 | 43.95 | 44.40 | 43.85 | 43.90 | 451,613 | -0.04(-0.09%) |
Jan 12, 2023 | 44.04 | 44.29 | 43.91 | 43.94 | 791,556 | -0.16(-0.36%) |
Jan 11, 2023 | 43.76 | 44.25 | 43.56 | 44.10 | 1,219,959 | +0.25(+0.57%) |
Jan 10, 2023 | 43.65 | 44.06 | 43.53 | 43.85 | 1,261,384 | +0.00(+0.00%) |
Jan 09, 2023 | 43.86 | 44.36 | 43.41 | 43.85 | 6,285,935 | +21.03(+92.16%) |
Jan 06, 2023 | 23.22 | 23.32 | 22.20 | 22.82 | 113,532 | -0.18(-0.78%) |
Jan 05, 2023 | 21.58 | 23.56 | 21.58 | 23.00 | 123,016 | +1.18(+5.41%) |
Jan 04, 2023 | 21.50 | 22.48 | 21.01 | 21.82 | 118,645 | +0.45(+2.11%) |
Jan 03, 2023 | 21.80 | 22.41 | 21.01 | 21.37 | 133,916 | -0.24(-1.11%) |
Dec 30, 2022 | 21.53 | 22.00 | 21.34 | 21.61 | 109,906 | -0.05(-0.23%) |
Dec 29, 2022 | 19.89 | 22.13 | 19.89 | 21.66 | 207,557 | +1.95(+9.89%) |
Dec 28, 2022 | 18.00 | 19.72 | 18.00 | 19.71 | 171,134 | +1.70(+9.44%) |
Dec 27, 2022 | 19.38 | 19.73 | 17.78 | 18.01 | 156,761 | -1.36(-7.02%) |
Dec 23, 2022 | 19.91 | 20.15 | 19.05 | 19.37 | 142,282 | -0.60(-3.00%) |
Dec 22, 2022 | 19.61 | 20.08 | 19.39 | 19.97 | 82,400 | +0.19(+0.96%) |
Dec 21, 2022 | 19.10 | 20.17 | 19.10 | 19.78 | 106,483 | +0.72(+3.78%) |
Dec 20, 2022 | 18.70 | 19.44 | 18.59 | 19.06 | 214,217 | +0.30(+1.60%) |
Dec 19, 2022 | 20.35 | 20.35 | 18.39 | 18.76 | 243,817 | -1.53(-7.54%) |
Dec 16, 2022 | 20.59 | 20.66 | 20.03 | 20.29 | 294,416 | -0.46(-2.22%) |
Dec 15, 2022 | 20.51 | 21.20 | 20.51 | 20.75 | 107,976 | -0.06(-0.29%) |
Dec 14, 2022 | 20.87 | 21.35 | 20.57 | 20.81 | 206,411 | -0.06(-0.29%) |
Dec 13, 2022 | 21.52 | 21.65 | 20.80 | 20.87 | 128,435 | -0.34(-1.60%) |
Dec 12, 2022 | 21.51 | 21.62 | 20.87 | 21.21 | 99,339 | -0.15(-0.70%) |
Dec 09, 2022 | 21.31 | 21.50 | 20.95 | 21.36 | 86,955 | -0.09(-0.42%) |
Dec 08, 2022 | 22.16 | 22.16 | 21.40 | 21.45 | 85,498 | -0.57(-2.59%) |
Dec 07, 2022 | 21.97 | 22.33 | 21.51 | 22.02 | 89,575 | -0.03(-0.14%) |
Dec 06, 2022 | 22.54 | 23.25 | 21.89 | 22.05 | 125,478 | -0.64(-2.82%) |
Dec 05, 2022 | 23.86 | 23.86 | 22.05 | 22.69 | 93,498 | -1.09(-4.58%) |
Dec 02, 2022 | 22.70 | 24.00 | 22.45 | 23.78 | 147,420 | +0.84(+3.66%) |
Dec 01, 2022 | 22.15 | 23.00 | 22.14 | 22.94 | 74,162 | +0.86(+3.89%) |
Nov 30, 2022 | 21.77 | 22.43 | 21.15 | 22.08 | 182,066 | +0.65(+3.03%) |
Nov 29, 2022 | 21.91 | 22.21 | 21.35 | 21.43 | 116,201 | -0.54(-2.46%) |
Nov 28, 2022 | 21.83 | 22.64 | 21.83 | 21.97 | 108,655 | -0.04(-0.18%) |
Nov 25, 2022 | 21.88 | 22.65 | 21.63 | 22.01 | 38,622 | -0.10(-0.45%) |
Nov 23, 2022 | 22.41 | 22.74 | 21.70 | 22.11 | 109,363 | -0.20(-0.90%) |
Nov 22, 2022 | 21.78 | 22.36 | 21.00 | 22.31 | 126,072 | +0.64(+2.95%) |
Nov 21, 2022 | 22.01 | 22.05 | 21.14 | 21.67 | 94,393 | -0.28(-1.28%) |
Nov 18, 2022 | 22.47 | 23.41 | 21.91 | 21.95 | 164,197 | -0.32(-1.44%) |
Nov 17, 2022 | 22.10 | 22.41 | 21.63 | 22.27 | 85,062 | +0.05(+0.23%) |
Nov 16, 2022 | 22.36 | 22.46 | 21.72 | 22.22 | 129,387 | -0.08(-0.36%) |
Nov 15, 2022 | 22.30 | 22.57 | 21.38 | 22.30 | 157,585 | +0.43(+1.97%) |
Nov 14, 2022 | 21.48 | 22.05 | 20.81 | 21.87 | 149,176 | +0.56(+2.63%) |
Nov 11, 2022 | 21.43 | 22.38 | 20.98 | 21.31 | 194,744 | -0.16(-0.75%) |
Nov 10, 2022 | 19.39 | 21.55 | 18.72 | 21.47 | 281,569 | +2.72(+14.51%) |
Nov 09, 2022 | 20.24 | 20.69 | 18.06 | 18.75 | 573,758 | -3.40(-15.35%) |
Nov 08, 2022 | 22.41 | 22.47 | 21.58 | 22.15 | 342,518 | -0.23(-1.03%) |
Nov 07, 2022 | 21.77 | 22.84 | 21.76 | 22.38 | 309,688 | +0.80(+3.71%) |
Nov 04, 2022 | 21.96 | 22.30 | 21.05 | 21.58 | 142,532 | -0.41(-1.86%) |
Nov 03, 2022 | 22.18 | 22.54 | 21.91 | 21.99 | 144,258 | -0.41(-1.83%) |
Nov 02, 2022 | 22.50 | 23.09 | 22.00 | 22.40 | 163,637 | -0.18(-0.80%) |
Nov 01, 2022 | 20.97 | 22.68 | 20.96 | 22.58 | 148,152 | +2.06(+10.04%) |
Oct 31, 2022 | 21.09 | 21.50 | 20.47 | 20.52 | 141,332 | -0.68(-3.21%) |
Oct 28, 2022 | 19.84 | 21.27 | 19.74 | 21.20 | 202,993 | +1.49(+7.56%) |
Oct 27, 2022 | 20.24 | 20.32 | 19.50 | 19.71 | 164,310 | -0.41(-2.04%) |
Oct 26, 2022 | 19.94 | 21.07 | 19.82 | 20.12 | 139,047 | +0.19(+0.95%) |
Oct 25, 2022 | 19.85 | 20.42 | 19.85 | 19.93 | 161,209 | +0.23(+1.17%) |
Oct 24, 2022 | 19.90 | 20.44 | 19.18 | 19.70 | 230,180 | -0.31(-1.55%) |
Oct 21, 2022 | 20.38 | 20.38 | 19.75 | 20.01 | 188,156 | -0.20(-0.99%) |
Oct 20, 2022 | 19.53 | 20.73 | 19.53 | 20.21 | 282,223 | +0.10(+0.50%) |
Oct 19, 2022 | 21.82 | 22.02 | 20.03 | 20.11 | 270,759 | -1.92(-8.72%) |
Oct 18, 2022 | 22.12 | 22.32 | 21.50 | 22.03 | 128,599 | +0.13(+0.59%) |
Oct 17, 2022 | 21.76 | 22.30 | 21.69 | 21.90 | 176,753 | +0.32(+1.48%) |
Oct 14, 2022 | 21.42 | 22.18 | 20.93 | 21.58 | 277,003 | -0.26(-1.19%) |
Oct 13, 2022 | 21.81 | 22.86 | 21.70 | 21.84 | 496,446 | -0.39(-1.75%) |
Oct 12, 2022 | 24.09 | 24.25 | 21.85 | 22.23 | 838,312 | -1.23(-5.24%) |
Oct 11, 2022 | 22.45 | 25.97 | 20.62 | 23.46 | 2,331,216 | +2.99(+14.61%) |
Oct 10, 2022 | 20.73 | 20.73 | 20.16 | 20.47 | 195,735 | -0.12(-0.58%) |
Oct 07, 2022 | 20.31 | 20.76 | 20.11 | 20.59 | 206,916 | -0.04(-0.19%) |
Oct 06, 2022 | 20.00 | 20.84 | 19.87 | 20.63 | 201,368 | +0.58(+2.89%) |
Oct 05, 2022 | 19.19 | 20.10 | 19.00 | 20.05 | 310,205 | +0.54(+2.77%) |
Oct 04, 2022 | 19.05 | 19.92 | 19.05 | 19.51 | 202,535 | +0.76(+4.05%) |
Oct 03, 2022 | 19.50 | 19.65 | 18.53 | 18.75 | 205,901 | -0.61(-3.15%) |
Sep 30, 2022 | 18.70 | 20.29 | 18.70 | 19.36 | 366,564 | +0.63(+3.36%) |
Sep 29, 2022 | 19.27 | 19.32 | 18.71 | 18.73 | 226,679 | -0.84(-4.29%) |
Sep 28, 2022 | 19.97 | 20.34 | 19.08 | 19.57 | 285,132 | +0.07(+0.36%) |
Sep 27, 2022 | 18.31 | 19.64 | 18.27 | 19.50 | 280,422 | +1.39(+7.68%) |
Sep 26, 2022 | 18.62 | 19.57 | 18.07 | 18.11 | 333,269 | -0.62(-3.31%) |
Sep 23, 2022 | 19.35 | 19.48 | 18.45 | 18.73 | 828,269 | -0.54(-2.80%) |
Sep 22, 2022 | 18.35 | 20.24 | 18.25 | 19.27 | 1,962,740 | +1.91(+11.00%) |
Sep 21, 2022 | 17.73 | 17.87 | 17.18 | 17.36 | 193,377 | -0.23(-1.31%) |
Sep 20, 2022 | 16.96 | 17.79 | 16.92 | 17.59 | 217,942 | +0.45(+2.63%) |
Sep 19, 2022 | 17.58 | 17.58 | 16.42 | 17.14 | 329,790 | -0.29(-1.66%) |
Sep 16, 2022 | 18.04 | 18.19 | 17.12 | 17.43 | 2,087,915 | -0.85(-4.65%) |
Sep 15, 2022 | 17.81 | 18.77 | 17.57 | 18.28 | 585,862 | +0.37(+2.07%) |
Sep 14, 2022 | 17.74 | 18.44 | 17.60 | 17.91 | 537,655 | +0.05(+0.28%) |
Sep 13, 2022 | 18.07 | 18.82 | 17.50 | 17.86 | 645,148 | -0.76(-4.08%) |
Sep 12, 2022 | 19.00 | 19.00 | 17.75 | 18.62 | 836,250 | -0.26(-1.38%) |
Sep 09, 2022 | 18.31 | 19.33 | 18.06 | 18.88 | 374,354 | +0.65(+3.57%) |
Sep 08, 2022 | 17.50 | 18.99 | 17.02 | 18.23 | 508,774 | +1.56(+9.36%) |
Sep 07, 2022 | 16.34 | 16.70 | 16.02 | 16.67 | 300,695 | +0.35(+2.14%) |
Sep 06, 2022 | 17.15 | 17.15 | 16.20 | 16.32 | 415,710 | -0.87(-5.06%) |
Sep 02, 2022 | 17.73 | 17.91 | 17.02 | 17.19 | 230,108 | -0.40(-2.27%) |
Sep 01, 2022 | 17.46 | 17.75 | 16.54 | 17.59 | 384,881 | +0.09(+0.51%) |
Aug 31, 2022 | 17.37 | 17.72 | 17.25 | 17.50 | 198,135 | +0.19(+1.10%) |
Aug 30, 2022 | 17.84 | 18.08 | 16.93 | 17.31 | 262,357 | -0.37(-2.09%) |
Aug 29, 2022 | 17.80 | 18.31 | 17.59 | 17.68 | 192,724 | -0.43(-2.37%) |
Aug 26, 2022 | 18.46 | 18.58 | 17.73 | 18.11 | 356,420 | -0.44(-2.37%) |
Aug 25, 2022 | 19.04 | 19.04 | 18.00 | 18.55 | 199,725 | -0.29(-1.54%) |
Aug 24, 2022 | 18.82 | 19.14 | 18.59 | 18.84 | 236,058 | -0.01(-0.05%) |
Aug 23, 2022 | 18.63 | 19.38 | 17.99 | 18.85 | 318,129 | +0.33(+1.78%) |
Aug 22, 2022 | 17.42 | 18.60 | 17.24 | 18.52 | 493,171 | +0.91(+5.17%) |
Aug 19, 2022 | 17.36 | 17.80 | 16.83 | 17.61 | 513,913 | -0.17(-0.96%) |
Aug 18, 2022 | 17.42 | 18.15 | 17.08 | 17.78 | 464,321 | +0.06(+0.34%) |
Aug 17, 2022 | 17.92 | 18.25 | 17.14 | 17.72 | 938,003 | -0.36(-1.99%) |
Aug 16, 2022 | 19.32 | 21.00 | 17.90 | 18.08 | 2,595,383 | -6.85(-27.48%) |
Aug 15, 2022 | 23.59 | 25.01 | 22.90 | 24.93 | 245,497 | +1.08(+4.53%) |
Aug 12, 2022 | 22.97 | 24.08 | 22.53 | 23.85 | 201,913 | +1.16(+5.11%) |
Aug 11, 2022 | 24.97 | 24.97 | 22.42 | 22.69 | 294,934 | -2.28(-9.13%) |
Aug 10, 2022 | 25.62 | 25.62 | 24.53 | 24.97 | 250,811 | +0.03(+0.12%) |
Aug 09, 2022 | 25.47 | 26.20 | 23.90 | 24.94 | 175,771 | -0.92(-3.56%) |
Aug 08, 2022 | 26.40 | 26.96 | 24.84 | 25.86 | 200,170 | -0.51(-1.93%) |
Aug 05, 2022 | 23.31 | 26.48 | 22.68 | 26.37 | 235,621 | +2.80(+11.88%) |
Aug 04, 2022 | 21.48 | 23.66 | 21.32 | 23.57 | 208,805 | +2.28(+10.71%) |
Aug 03, 2022 | 19.95 | 21.97 | 19.84 | 21.29 | 185,632 | +1.65(+8.40%) |
Aug 02, 2022 | 19.42 | 20.00 | 19.39 | 19.64 | 162,299 | +0.11(+0.56%) |
Aug 01, 2022 | 20.64 | 21.11 | 19.44 | 19.53 | 233,030 | -1.26(-6.06%) |
Jul 29, 2022 | 22.00 | 22.34 | 20.52 | 20.79 | 264,169 | -1.38(-6.22%) |
Jul 28, 2022 | 22.60 | 22.62 | 21.90 | 22.17 | 147,286 | -0.62(-2.72%) |
Jul 27, 2022 | 22.76 | 22.87 | 22.01 | 22.79 | 184,149 | +0.08(+0.35%) |
Jul 26, 2022 | 23.09 | 23.80 | 22.47 | 22.71 | 227,908 | -0.63(-2.70%) |
Jul 25, 2022 | 24.10 | 24.10 | 23.01 | 23.34 | 132,149 | -0.62(-2.59%) |
Jul 22, 2022 | 25.40 | 25.44 | 23.88 | 23.96 | 197,927 | -1.60(-6.26%) |
Jul 21, 2022 | 25.35 | 25.60 | 25.05 | 25.56 | 117,257 | +0.06(+0.24%) |
Jul 20, 2022 | 25.08 | 26.18 | 25.08 | 25.50 | 197,502 | +0.56(+2.25%) |
Jul 19, 2022 | 23.03 | 25.00 | 21.67 | 24.94 | 228,242 | +1.99(+8.67%) |
Jul 18, 2022 | 24.60 | 24.85 | 22.73 | 22.95 | 147,009 | -1.37(-5.63%) |
Jul 15, 2022 | 24.40 | 24.40 | 23.50 | 24.32 | 151,638 | +0.30(+1.25%) |
Jul 14, 2022 | 24.44 | 24.85 | 24.01 | 24.02 | 146,062 | -0.82(-3.30%) |
Jul 13, 2022 | 24.02 | 25.17 | 23.95 | 24.84 | 281,904 | +0.58(+2.39%) |
Jul 12, 2022 | 22.83 | 24.34 | 22.55 | 24.26 | 258,157 | +1.10(+4.75%) |
Jul 11, 2022 | 24.35 | 24.35 | 23.08 | 23.16 | 225,341 | -1.34(-5.47%) |
Jul 08, 2022 | 22.81 | 24.58 | 22.60 | 24.50 | 353,283 | +1.41(+6.11%) |
Jul 07, 2022 | 22.94 | 23.48 | 22.32 | 23.09 | 182,661 | +0.34(+1.49%) |
Jul 06, 2022 | 22.33 | 23.75 | 22.08 | 22.75 | 493,206 | +0.46(+2.06%) |
Jul 05, 2022 | 20.85 | 22.40 | 20.77 | 22.29 | 245,702 | +1.16(+5.49%) |
Jul 01, 2022 | 19.80 | 21.28 | 19.51 | 21.13 | 305,751 | +1.27(+6.39%) |
Jun 30, 2022 | 18.92 | 20.36 | 18.83 | 19.86 | 165,239 | +0.68(+3.55%) |
Jun 29, 2022 | 18.46 | 19.54 | 18.30 | 19.18 | 180,510 | +0.64(+3.45%) |
Jun 28, 2022 | 19.41 | 19.41 | 18.36 | 18.54 | 207,378 | -0.82(-4.24%) |
Jun 27, 2022 | 19.58 | 19.79 | 18.94 | 19.36 | 195,916 | -0.11(-0.56%) |
Jun 24, 2022 | 20.00 | 20.00 | 18.83 | 19.47 | 325,561 | -0.43(-2.16%) |
Jun 23, 2022 | 19.50 | 19.91 | 18.98 | 19.90 | 275,847 | +0.26(+1.32%) |
Jun 22, 2022 | 19.97 | 20.73 | 19.52 | 19.64 | 233,408 | -0.41(-2.04%) |
Jun 21, 2022 | 19.79 | 20.76 | 19.47 | 20.05 | 301,898 | +0.42(+2.14%) |
Jun 17, 2022 | 18.87 | 20.21 | 18.87 | 19.63 | 794,795 | +0.89(+4.75%) |
Jun 16, 2022 | 18.01 | 18.81 | 17.96 | 18.74 | 208,075 | +0.09(+0.48%) |
Jun 15, 2022 | 18.55 | 18.90 | 17.81 | 18.65 | 258,133 | +0.00(+0.00%) |
Jun 14, 2022 | 19.07 | 19.25 | 18.38 | 18.65 | 222,687 | -0.22(-1.17%) |
Jun 13, 2022 | 19.53 | 19.57 | 18.16 | 18.87 | 275,045 | -1.32(-6.54%) |
Jun 10, 2022 | 20.80 | 21.00 | 19.87 | 20.19 | 289,373 | -0.89(-4.22%) |
Jun 09, 2022 | 21.30 | 21.55 | 20.72 | 21.08 | 361,005 | -0.22(-1.03%) |
Jun 08, 2022 | 20.93 | 21.58 | 20.80 | 21.30 | 269,742 | +0.11(+0.52%) |
Jun 07, 2022 | 20.09 | 21.57 | 20.09 | 21.19 | 252,288 | +0.80(+3.92%) |
Jun 06, 2022 | 21.57 | 21.73 | 20.01 | 20.39 | 249,051 | -0.82(-3.87%) |
Jun 03, 2022 | 19.68 | 21.30 | 19.62 | 21.21 | 240,704 | +1.40(+7.07%) |
Jun 02, 2022 | 19.54 | 20.00 | 19.18 | 19.81 | 184,425 | +0.17(+0.87%) |
Jun 01, 2022 | 20.28 | 20.33 | 19.12 | 19.64 | 234,271 | -0.29(-1.46%) |
May 31, 2022 | 20.74 | 20.77 | 19.50 | 19.93 | 345,117 | -0.77(-3.72%) |
May 27, 2022 | 19.98 | 20.79 | 19.51 | 20.70 | 314,904 | +0.65(+3.24%) |
May 26, 2022 | 20.05 | 20.57 | 19.87 | 20.05 | 149,843 | -0.12(-0.59%) |
May 25, 2022 | 20.86 | 21.18 | 19.87 | 20.17 | 262,436 | -0.69(-3.31%) |
May 24, 2022 | 21.27 | 21.46 | 20.58 | 20.86 | 253,583 | -0.70(-3.25%) |
May 23, 2022 | 22.61 | 22.70 | 21.30 | 21.56 | 360,081 | -0.76(-3.41%) |
May 20, 2022 | 22.25 | 23.17 | 21.12 | 22.32 | 430,204 | +0.15(+0.68%) |
May 19, 2022 | 21.09 | 22.70 | 20.94 | 22.17 | 508,938 | +1.01(+4.77%) |
May 18, 2022 | 22.43 | 22.43 | 20.54 | 21.16 | 924,779 | -1.73(-7.56%) |
May 17, 2022 | 26.00 | 26.00 | 20.86 | 22.89 | 2,045,178 | -5.15(-18.37%) |
May 16, 2022 | 27.96 | 29.02 | 27.82 | 28.04 | 206,839 | +0.04(+0.14%) |
May 13, 2022 | 28.50 | 28.94 | 27.39 | 28.00 | 255,698 | -0.11(-0.39%) |
May 12, 2022 | 26.65 | 29.03 | 26.65 | 28.11 | 186,596 | +0.67(+2.44%) |
May 11, 2022 | 29.92 | 29.99 | 27.08 | 27.44 | 349,716 | -2.61(-8.69%) |
May 10, 2022 | 29.60 | 31.27 | 29.51 | 30.05 | 291,339 | +0.59(+2.00%) |
May 09, 2022 | 30.84 | 31.08 | 29.03 | 29.46 | 395,431 | -1.74(-5.58%) |
May 06, 2022 | 30.51 | 31.27 | 29.70 | 31.20 | 228,338 | +0.16(+0.52%) |
May 05, 2022 | 31.25 | 32.82 | 30.56 | 31.04 | 198,045 | -1.01(-3.15%) |
May 04, 2022 | 31.13 | 32.10 | 29.23 | 32.05 | 287,382 | +1.59(+5.22%) |
May 03, 2022 | 32.24 | 32.79 | 30.16 | 30.46 | 306,300 | -1.80(-5.59%) |