Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.61 | 18.35 | 17.37 | 18.05 | 317,061 | +0.35(+1.98%) |
Apr 27, 2023 | 18.15 | 18.16 | 17.51 | 17.70 | 379,358 | -0.30(-1.67%) |
Apr 26, 2023 | 18.55 | 18.63 | 17.87 | 18.00 | 330,767 | -0.57(-3.07%) |
Apr 25, 2023 | 19.19 | 19.19 | 18.25 | 18.57 | 497,022 | -0.84(-4.33%) |
Apr 24, 2023 | 19.83 | 19.97 | 19.26 | 19.41 | 344,226 | -0.41(-2.07%) |
Apr 21, 2023 | 19.26 | 19.86 | 19.13 | 19.82 | 309,376 | +0.66(+3.44%) |
Apr 20, 2023 | 19.23 | 19.24 | 18.87 | 19.16 | 569,421 | -0.46(-2.34%) |
Apr 19, 2023 | 18.94 | 19.63 | 18.74 | 19.62 | 447,702 | +0.60(+3.15%) |
Apr 18, 2023 | 19.46 | 19.47 | 18.74 | 19.02 | 485,290 | -0.29(-1.50%) |
Apr 17, 2023 | 19.61 | 19.96 | 19.08 | 19.31 | 702,206 | -0.35(-1.78%) |
Apr 14, 2023 | 21.04 | 21.04 | 19.18 | 19.66 | 670,179 | -1.27(-6.07%) |
Apr 13, 2023 | 20.27 | 21.05 | 20.05 | 20.93 | 775,632 | +0.81(+4.03%) |
Apr 12, 2023 | 20.62 | 20.74 | 20.04 | 20.12 | 355,358 | -0.15(-0.74%) |
Apr 11, 2023 | 20.13 | 20.46 | 19.82 | 20.27 | 463,088 | +0.25(+1.25%) |
Apr 10, 2023 | 19.80 | 20.05 | 19.46 | 20.02 | 481,951 | -0.18(-0.89%) |
Apr 06, 2023 | 19.00 | 20.40 | 18.66 | 20.20 | 723,068 | +1.20(+6.32%) |
Apr 05, 2023 | 18.76 | 19.02 | 18.46 | 19.00 | 305,938 | +0.15(+0.80%) |
Apr 04, 2023 | 18.99 | 18.99 | 18.56 | 18.85 | 545,286 | +0.10(+0.53%) |
Apr 03, 2023 | 18.65 | 18.82 | 18.12 | 18.75 | 488,189 | -0.01(-0.05%) |
Mar 31, 2023 | 18.42 | 18.99 | 18.30 | 18.76 | 477,714 | +0.57(+3.13%) |
Mar 30, 2023 | 18.66 | 18.81 | 18.10 | 18.19 | 472,766 | -0.39(-2.10%) |
Mar 29, 2023 | 18.68 | 18.89 | 18.26 | 18.58 | 548,692 | +0.28(+1.53%) |
Mar 28, 2023 | 18.00 | 18.36 | 17.84 | 18.30 | 490,922 | +0.17(+0.94%) |
Mar 27, 2023 | 17.57 | 18.30 | 17.29 | 18.13 | 494,627 | +0.66(+3.78%) |
Mar 24, 2023 | 17.46 | 17.67 | 17.07 | 17.47 | 657,935 | -0.06(-0.34%) |
Mar 23, 2023 | 17.39 | 17.92 | 17.18 | 17.53 | 509,940 | +0.15(+0.86%) |
Mar 22, 2023 | 17.88 | 18.05 | 17.33 | 17.38 | 601,012 | -0.62(-3.44%) |
Mar 21, 2023 | 18.20 | 18.38 | 17.97 | 18.00 | 502,253 | +0.05(+0.28%) |
Mar 20, 2023 | 18.09 | 18.42 | 17.81 | 17.95 | 559,484 | +0.15(+0.84%) |
Mar 17, 2023 | 17.97 | 18.31 | 17.68 | 17.80 | 2,872,088 | -0.39(-2.14%) |
Mar 16, 2023 | 17.41 | 18.65 | 17.05 | 18.19 | 824,822 | +0.72(+4.12%) |
Mar 15, 2023 | 18.53 | 19.10 | 16.90 | 17.47 | 1,518,100 | -1.32(-7.03%) |
Mar 14, 2023 | 16.90 | 19.28 | 15.62 | 18.79 | 3,012,096 | +4.97(+35.96%) |
Mar 13, 2023 | 13.54 | 14.32 | 13.51 | 13.82 | 1,118,485 | -0.13(-0.93%) |
Mar 10, 2023 | 14.74 | 14.95 | 13.48 | 13.95 | 1,401,938 | -0.87(-5.87%) |
Mar 09, 2023 | 15.49 | 15.63 | 14.74 | 14.82 | 622,846 | -0.65(-4.20%) |
Mar 08, 2023 | 15.96 | 16.01 | 15.36 | 15.47 | 499,275 | -0.53(-3.31%) |
Mar 07, 2023 | 16.20 | 16.42 | 15.84 | 16.00 | 336,393 | -0.17(-1.05%) |
Mar 06, 2023 | 17.12 | 17.12 | 16.03 | 16.17 | 502,601 | -0.94(-5.49%) |
Mar 03, 2023 | 16.49 | 17.35 | 16.39 | 17.11 | 395,829 | +0.73(+4.46%) |
Mar 02, 2023 | 16.23 | 16.47 | 15.60 | 16.38 | 311,699 | -0.08(-0.49%) |
Mar 01, 2023 | 16.50 | 16.74 | 16.29 | 16.46 | 396,501 | +0.00(+0.00%) |
Feb 28, 2023 | 16.38 | 16.66 | 16.34 | 16.46 | 484,603 | +0.09(+0.55%) |
Feb 27, 2023 | 16.51 | 16.55 | 16.21 | 16.37 | 395,363 | +0.01(+0.06%) |
Feb 24, 2023 | 16.14 | 16.50 | 15.91 | 16.36 | 427,472 | -0.07(-0.43%) |
Feb 23, 2023 | 16.04 | 16.59 | 15.93 | 16.43 | 336,928 | +0.54(+3.40%) |
Feb 22, 2023 | 15.53 | 15.96 | 15.28 | 15.89 | 469,472 | +0.37(+2.38%) |
Feb 21, 2023 | 16.19 | 16.21 | 15.49 | 15.52 | 533,191 | -1.03(-6.22%) |
Feb 17, 2023 | 16.63 | 16.63 | 15.96 | 16.55 | 309,966 | -0.04(-0.24%) |
Feb 16, 2023 | 16.55 | 16.84 | 16.47 | 16.59 | 493,300 | -0.32(-1.89%) |
Feb 15, 2023 | 16.28 | 16.95 | 16.22 | 16.91 | 251,364 | +0.44(+2.67%) |
Feb 14, 2023 | 16.29 | 16.66 | 16.03 | 16.47 | 217,145 | +0.06(+0.37%) |
Feb 13, 2023 | 16.51 | 16.54 | 16.11 | 16.41 | 250,208 | -0.10(-0.61%) |
Feb 10, 2023 | 16.44 | 16.61 | 16.23 | 16.51 | 344,520 | +0.05(+0.30%) |
Feb 09, 2023 | 17.04 | 17.05 | 16.14 | 16.46 | 419,392 | -0.39(-2.31%) |
Feb 08, 2023 | 17.19 | 17.45 | 16.74 | 16.85 | 394,425 | -0.46(-2.66%) |
Feb 07, 2023 | 17.00 | 17.41 | 16.71 | 17.31 | 443,957 | +0.20(+1.17%) |
Feb 06, 2023 | 16.25 | 17.39 | 16.02 | 17.11 | 569,991 | +0.92(+5.68%) |
Feb 03, 2023 | 16.31 | 17.09 | 16.09 | 16.19 | 451,486 | -0.43(-2.59%) |
Feb 02, 2023 | 16.34 | 16.98 | 16.20 | 16.62 | 612,948 | +0.58(+3.62%) |
Feb 01, 2023 | 15.80 | 16.20 | 15.45 | 16.04 | 555,662 | +0.21(+1.33%) |
Jan 31, 2023 | 15.54 | 16.00 | 15.54 | 15.83 | 416,477 | +0.31(+2.00%) |
Jan 30, 2023 | 16.19 | 16.27 | 15.39 | 15.52 | 383,616 | -0.87(-5.31%) |
Jan 27, 2023 | 16.02 | 16.49 | 15.91 | 16.39 | 416,649 | +0.39(+2.44%) |
Jan 26, 2023 | 16.05 | 16.20 | 15.70 | 16.00 | 342,407 | +0.11(+0.69%) |
Jan 25, 2023 | 16.76 | 16.77 | 15.85 | 15.89 | 388,608 | -1.10(-6.47%) |
Jan 24, 2023 | 17.22 | 17.40 | 16.81 | 16.99 | 379,160 | -0.24(-1.39%) |
Jan 23, 2023 | 16.53 | 17.28 | 16.36 | 17.23 | 576,037 | +0.78(+4.74%) |
Jan 20, 2023 | 16.43 | 16.64 | 16.18 | 16.45 | 470,744 | +0.23(+1.42%) |
Jan 19, 2023 | 15.82 | 16.35 | 15.70 | 16.22 | 727,297 | +0.25(+1.57%) |
Jan 18, 2023 | 16.24 | 16.74 | 15.95 | 15.97 | 444,047 | -0.23(-1.42%) |
Jan 17, 2023 | 16.16 | 16.32 | 16.05 | 16.20 | 482,089 | -0.11(-0.67%) |
Jan 13, 2023 | 15.98 | 16.54 | 15.90 | 16.31 | 646,234 | +0.08(+0.49%) |
Jan 12, 2023 | 15.53 | 16.28 | 15.30 | 16.23 | 738,684 | +0.68(+4.37%) |
Jan 11, 2023 | 15.06 | 15.58 | 14.80 | 15.55 | 452,110 | +0.51(+3.39%) |
Jan 10, 2023 | 14.44 | 15.05 | 14.44 | 15.04 | 731,026 | +0.41(+2.80%) |
Jan 09, 2023 | 14.82 | 15.07 | 14.41 | 14.63 | 665,408 | -0.06(-0.41%) |
Jan 06, 2023 | 14.25 | 14.76 | 13.90 | 14.69 | 510,875 | +0.59(+4.18%) |
Jan 05, 2023 | 13.77 | 14.25 | 13.36 | 14.10 | 457,107 | +0.12(+0.86%) |
Jan 04, 2023 | 13.48 | 14.09 | 13.30 | 13.98 | 336,540 | +0.50(+3.71%) |
Jan 03, 2023 | 13.97 | 14.16 | 13.37 | 13.48 | 529,455 | -0.29(-2.11%) |
Dec 30, 2022 | 13.81 | 14.01 | 13.31 | 13.77 | 453,447 | -0.16(-1.15%) |
Dec 29, 2022 | 13.74 | 14.27 | 13.69 | 13.93 | 543,160 | +0.42(+3.11%) |
Dec 28, 2022 | 13.68 | 13.91 | 13.49 | 13.51 | 382,482 | -0.15(-1.10%) |
Dec 27, 2022 | 13.60 | 14.03 | 13.29 | 13.66 | 278,797 | -0.01(-0.07%) |
Dec 23, 2022 | 14.01 | 14.01 | 13.50 | 13.67 | 325,617 | -0.36(-2.57%) |
Dec 22, 2022 | 13.56 | 14.05 | 13.34 | 14.03 | 351,312 | +0.27(+1.96%) |
Dec 21, 2022 | 13.49 | 13.90 | 13.45 | 13.76 | 437,742 | +0.37(+2.76%) |
Dec 20, 2022 | 12.97 | 13.43 | 12.90 | 13.39 | 377,653 | +0.25(+1.90%) |
Dec 19, 2022 | 13.77 | 13.77 | 13.00 | 13.14 | 545,862 | -0.69(-4.99%) |
Dec 16, 2022 | 13.53 | 14.20 | 13.26 | 13.83 | 3,050,227 | +0.09(+0.66%) |
Dec 15, 2022 | 14.17 | 14.25 | 13.47 | 13.74 | 818,448 | -0.56(-3.92%) |
Dec 14, 2022 | 14.42 | 14.85 | 14.23 | 14.30 | 662,871 | -0.17(-1.17%) |
Dec 13, 2022 | 14.17 | 14.68 | 13.69 | 14.47 | 741,278 | +0.79(+5.77%) |
Dec 12, 2022 | 13.02 | 13.78 | 13.01 | 13.68 | 717,117 | +0.75(+5.80%) |
Dec 09, 2022 | 12.59 | 13.54 | 12.40 | 12.93 | 592,794 | +0.32(+2.54%) |
Dec 08, 2022 | 13.07 | 14.43 | 12.38 | 12.61 | 887,246 | -0.43(-3.30%) |
Dec 07, 2022 | 13.28 | 13.30 | 11.34 | 13.04 | 1,656,820 | -1.84(-12.37%) |
Dec 06, 2022 | 15.30 | 15.40 | 14.65 | 14.88 | 469,256 | -0.51(-3.31%) |
Dec 05, 2022 | 16.38 | 16.38 | 15.32 | 15.39 | 543,843 | -1.02(-6.22%) |
Dec 02, 2022 | 15.61 | 16.41 | 15.19 | 16.41 | 439,947 | +0.63(+3.99%) |
Dec 01, 2022 | 15.64 | 15.99 | 15.18 | 15.78 | 569,505 | +0.12(+0.77%) |
Nov 30, 2022 | 14.73 | 15.79 | 14.21 | 15.66 | 703,638 | +0.94(+6.39%) |
Nov 29, 2022 | 14.91 | 15.17 | 14.37 | 14.72 | 879,025 | -0.27(-1.80%) |
Nov 28, 2022 | 14.48 | 15.44 | 14.48 | 14.99 | 674,147 | +0.28(+1.90%) |
Nov 25, 2022 | 14.22 | 14.87 | 14.12 | 14.71 | 241,846 | +0.38(+2.65%) |
Nov 23, 2022 | 14.78 | 14.78 | 14.22 | 14.33 | 422,571 | -0.40(-2.72%) |
Nov 22, 2022 | 14.73 | 14.77 | 14.11 | 14.73 | 352,122 | +0.22(+1.52%) |
Nov 21, 2022 | 14.39 | 14.56 | 13.91 | 14.51 | 333,868 | +0.20(+1.40%) |
Nov 18, 2022 | 14.73 | 14.86 | 14.14 | 14.31 | 394,466 | +0.17(+1.20%) |
Nov 17, 2022 | 14.58 | 14.62 | 14.02 | 14.14 | 394,727 | -0.47(-3.22%) |
Nov 16, 2022 | 15.49 | 15.63 | 14.46 | 14.61 | 474,321 | -1.03(-6.59%) |
Nov 15, 2022 | 15.17 | 15.97 | 14.88 | 15.64 | 442,378 | +0.69(+4.62%) |
Nov 14, 2022 | 15.10 | 15.48 | 14.89 | 14.95 | 414,937 | -0.41(-2.67%) |
Nov 11, 2022 | 14.63 | 15.69 | 14.63 | 15.36 | 486,854 | +0.63(+4.28%) |
Nov 10, 2022 | 13.78 | 14.79 | 13.64 | 14.73 | 957,595 | +1.69(+12.96%) |
Nov 09, 2022 | 13.37 | 13.88 | 12.99 | 13.04 | 473,571 | -0.45(-3.34%) |
Nov 08, 2022 | 13.38 | 13.97 | 12.94 | 13.49 | 571,271 | +0.24(+1.81%) |
Nov 07, 2022 | 13.64 | 13.79 | 12.94 | 13.25 | 909,097 | -0.45(-3.28%) |
Nov 04, 2022 | 15.52 | 15.55 | 13.65 | 13.70 | 1,076,105 | -1.56(-10.22%) |
Nov 03, 2022 | 15.39 | 15.77 | 14.99 | 15.26 | 509,142 | +0.03(+0.20%) |
Nov 02, 2022 | 15.67 | 16.16 | 15.15 | 15.23 | 411,276 | -0.52(-3.30%) |
Nov 01, 2022 | 16.66 | 16.87 | 15.44 | 15.75 | 914,458 | -1.19(-7.02%) |
Oct 31, 2022 | 17.57 | 17.69 | 16.89 | 16.94 | 1,155,789 | -0.80(-4.51%) |
Oct 28, 2022 | 17.31 | 17.82 | 16.84 | 17.74 | 642,267 | +0.62(+3.62%) |
Oct 27, 2022 | 17.20 | 17.32 | 16.45 | 17.12 | 457,036 | +0.18(+1.06%) |
Oct 26, 2022 | 17.00 | 17.73 | 16.67 | 16.94 | 679,600 | +0.22(+1.32%) |
Oct 25, 2022 | 15.77 | 16.97 | 15.55 | 16.72 | 499,010 | +1.07(+6.84%) |
Oct 24, 2022 | 15.60 | 15.79 | 14.70 | 15.65 | 506,441 | +0.09(+0.58%) |
Oct 21, 2022 | 15.20 | 15.62 | 14.75 | 15.56 | 1,261,047 | +0.57(+3.80%) |
Oct 20, 2022 | 15.50 | 15.70 | 14.50 | 14.99 | 1,072,515 | -1.01(-6.31%) |
Oct 19, 2022 | 17.65 | 17.73 | 15.15 | 16.00 | 1,247,183 | -1.93(-10.76%) |
Oct 18, 2022 | 18.87 | 18.93 | 17.51 | 17.93 | 653,990 | -0.57(-3.08%) |
Oct 17, 2022 | 17.88 | 18.62 | 17.88 | 18.50 | 649,939 | +0.85(+4.82%) |
Oct 14, 2022 | 18.31 | 18.35 | 17.62 | 17.65 | 584,120 | -0.44(-2.43%) |
Oct 13, 2022 | 16.49 | 18.12 | 16.04 | 18.09 | 522,723 | +1.01(+5.91%) |
Oct 12, 2022 | 17.91 | 17.91 | 16.56 | 17.08 | 400,635 | -0.86(-4.79%) |
Oct 11, 2022 | 17.77 | 18.24 | 17.03 | 17.94 | 643,872 | +0.16(+0.90%) |
Oct 10, 2022 | 17.90 | 18.04 | 17.40 | 17.78 | 490,909 | -0.23(-1.28%) |
Oct 07, 2022 | 18.35 | 18.52 | 17.89 | 18.01 | 566,652 | -0.64(-3.43%) |
Oct 06, 2022 | 18.28 | 19.19 | 18.25 | 18.65 | 595,251 | +0.29(+1.58%) |
Oct 05, 2022 | 18.65 | 18.65 | 18.17 | 18.36 | 551,391 | -0.38(-2.03%) |
Oct 04, 2022 | 17.91 | 18.77 | 17.91 | 18.74 | 765,352 | +1.21(+6.90%) |
Oct 03, 2022 | 19.15 | 19.21 | 17.49 | 17.53 | 692,884 | -1.59(-8.32%) |
Sep 30, 2022 | 18.78 | 20.31 | 18.69 | 19.12 | 1,011,978 | +0.35(+1.86%) |
Sep 29, 2022 | 19.02 | 19.11 | 18.15 | 18.77 | 568,204 | -0.50(-2.59%) |
Sep 28, 2022 | 18.56 | 19.43 | 18.10 | 19.27 | 706,364 | +1.01(+5.53%) |
Sep 27, 2022 | 18.09 | 18.58 | 17.88 | 18.26 | 872,001 | +0.50(+2.82%) |
Sep 26, 2022 | 17.79 | 18.46 | 17.67 | 17.76 | 609,508 | -0.19(-1.06%) |
Sep 23, 2022 | 18.05 | 18.05 | 17.00 | 17.95 | 924,019 | -0.08(-0.44%) |
Sep 22, 2022 | 17.84 | 18.34 | 17.57 | 18.03 | 753,485 | -0.23(-1.26%) |
Sep 21, 2022 | 18.19 | 19.00 | 17.93 | 18.26 | 699,940 | +0.26(+1.44%) |
Sep 20, 2022 | 16.92 | 18.03 | 16.91 | 18.00 | 698,251 | +0.85(+4.96%) |
Sep 19, 2022 | 16.93 | 17.32 | 16.57 | 17.15 | 450,883 | +0.07(+0.41%) |
Sep 16, 2022 | 18.89 | 18.98 | 16.92 | 17.08 | 1,435,967 | -2.07(-10.81%) |
Sep 15, 2022 | 18.53 | 19.40 | 18.53 | 19.15 | 516,649 | +0.58(+3.12%) |
Sep 14, 2022 | 18.28 | 18.70 | 17.90 | 18.57 | 516,623 | +0.45(+2.48%) |
Sep 13, 2022 | 18.11 | 18.35 | 17.58 | 18.12 | 755,469 | -0.74(-3.92%) |
Sep 12, 2022 | 18.41 | 19.05 | 17.97 | 18.86 | 463,254 | +0.53(+2.89%) |
Sep 09, 2022 | 17.44 | 18.40 | 17.35 | 18.33 | 493,996 | +1.11(+6.45%) |
Sep 08, 2022 | 16.21 | 17.59 | 16.06 | 17.22 | 624,051 | +0.98(+6.03%) |
Sep 07, 2022 | 15.72 | 16.28 | 15.25 | 16.24 | 886,049 | +0.28(+1.75%) |
Sep 06, 2022 | 15.90 | 16.13 | 15.44 | 15.96 | 588,210 | -0.11(-0.68%) |
Sep 02, 2022 | 17.85 | 17.85 | 15.83 | 16.07 | 599,221 | -1.43(-8.17%) |
Sep 01, 2022 | 17.07 | 17.52 | 16.82 | 17.50 | 337,224 | +0.28(+1.63%) |
Aug 31, 2022 | 17.24 | 17.58 | 17.03 | 17.22 | 628,544 | +0.25(+1.47%) |
Aug 30, 2022 | 17.60 | 17.85 | 16.82 | 16.97 | 331,228 | -0.37(-2.13%) |
Aug 29, 2022 | 18.00 | 18.30 | 17.16 | 17.34 | 501,368 | -1.10(-5.97%) |
Aug 26, 2022 | 19.07 | 19.07 | 18.25 | 18.44 | 479,078 | -0.59(-3.10%) |
Aug 25, 2022 | 18.79 | 19.13 | 18.52 | 19.03 | 266,476 | +0.47(+2.53%) |
Aug 24, 2022 | 18.33 | 18.87 | 18.09 | 18.56 | 253,458 | +0.24(+1.31%) |
Aug 23, 2022 | 17.92 | 18.66 | 17.81 | 18.32 | 322,677 | +0.49(+2.75%) |
Aug 22, 2022 | 18.17 | 18.41 | 17.67 | 17.83 | 308,786 | -0.65(-3.52%) |
Aug 19, 2022 | 18.67 | 18.82 | 18.25 | 18.48 | 324,375 | -0.56(-2.94%) |
Aug 18, 2022 | 18.96 | 19.32 | 18.55 | 19.04 | 268,091 | +0.13(+0.69%) |
Aug 17, 2022 | 19.20 | 19.31 | 18.82 | 18.91 | 332,086 | -0.45(-2.32%) |
Aug 16, 2022 | 19.73 | 19.73 | 18.87 | 19.36 | 565,949 | -0.38(-1.93%) |
Aug 15, 2022 | 19.49 | 19.99 | 19.19 | 19.74 | 418,506 | +0.05(+0.25%) |
Aug 12, 2022 | 19.18 | 19.83 | 18.92 | 19.69 | 658,624 | +0.72(+3.80%) |
Aug 11, 2022 | 19.07 | 19.95 | 18.69 | 18.97 | 512,830 | -0.30(-1.56%) |
Aug 10, 2022 | 18.15 | 19.44 | 17.98 | 19.27 | 587,094 | +1.61(+9.12%) |
Aug 09, 2022 | 18.19 | 18.40 | 17.40 | 17.66 | 400,391 | -0.84(-4.54%) |
Aug 08, 2022 | 19.46 | 19.46 | 18.10 | 18.50 | 420,481 | -0.86(-4.44%) |
Aug 05, 2022 | 18.80 | 19.52 | 18.80 | 19.36 | 490,530 | +0.18(+0.94%) |
Aug 04, 2022 | 19.19 | 19.62 | 18.90 | 19.18 | 365,595 | +0.10(+0.52%) |
Aug 03, 2022 | 19.29 | 19.79 | 18.82 | 19.08 | 552,824 | +0.04(+0.21%) |
Aug 02, 2022 | 18.87 | 19.39 | 18.72 | 19.04 | 383,783 | +0.02(+0.11%) |
Aug 01, 2022 | 19.22 | 19.91 | 18.95 | 19.02 | 717,241 | -0.63(-3.21%) |
Jul 29, 2022 | 20.32 | 20.32 | 19.55 | 19.65 | 693,642 | -0.71(-3.49%) |
Jul 28, 2022 | 19.71 | 20.47 | 19.67 | 20.36 | 634,362 | +0.72(+3.67%) |
Jul 27, 2022 | 18.69 | 19.77 | 18.21 | 19.64 | 487,375 | +1.16(+6.28%) |
Jul 26, 2022 | 18.14 | 18.84 | 17.78 | 18.48 | 628,087 | +0.30(+1.65%) |
Jul 25, 2022 | 17.53 | 18.18 | 17.15 | 18.18 | 327,436 | +0.66(+3.77%) |
Jul 22, 2022 | 19.66 | 19.77 | 17.16 | 17.52 | 1,183,871 | -2.18(-11.07%) |
Jul 21, 2022 | 19.10 | 19.98 | 19.00 | 19.70 | 951,566 | +0.70(+3.68%) |
Jul 20, 2022 | 18.06 | 19.14 | 18.01 | 19.00 | 671,744 | +0.94(+5.20%) |
Jul 19, 2022 | 17.57 | 18.11 | 16.64 | 18.06 | 691,193 | +0.75(+4.33%) |
Jul 18, 2022 | 18.28 | 18.62 | 17.17 | 17.31 | 629,835 | -0.79(-4.36%) |
Jul 15, 2022 | 17.32 | 18.16 | 16.80 | 18.10 | 647,948 | +1.08(+6.35%) |
Jul 14, 2022 | 17.74 | 17.89 | 16.73 | 17.02 | 737,727 | -1.12(-6.17%) |
Jul 13, 2022 | 17.38 | 18.29 | 16.14 | 18.14 | 601,783 | +0.14(+0.78%) |
Jul 12, 2022 | 17.78 | 18.49 | 17.59 | 18.00 | 526,297 | +0.28(+1.58%) |
Jul 11, 2022 | 17.75 | 18.15 | 17.68 | 17.72 | 671,106 | -0.38(-2.10%) |
Jul 08, 2022 | 17.53 | 18.27 | 17.30 | 18.10 | 532,919 | +0.10(+0.56%) |
Jul 07, 2022 | 16.77 | 18.04 | 16.67 | 18.00 | 677,172 | +1.29(+7.72%) |
Jul 06, 2022 | 16.25 | 16.98 | 16.25 | 16.71 | 603,202 | +0.35(+2.14%) |
Jul 05, 2022 | 14.97 | 16.42 | 14.95 | 16.36 | 670,318 | +1.03(+6.72%) |
Jul 01, 2022 | 15.29 | 15.72 | 14.84 | 15.33 | 487,446 | +0.07(+0.46%) |
Jun 30, 2022 | 15.00 | 15.44 | 13.96 | 15.26 | 657,084 | +0.09(+0.59%) |
Jun 29, 2022 | 15.18 | 15.39 | 14.57 | 15.17 | 671,225 | -0.37(-2.38%) |
Jun 28, 2022 | 16.44 | 16.51 | 15.50 | 15.54 | 889,545 | -0.81(-4.95%) |
Jun 27, 2022 | 15.80 | 16.54 | 15.36 | 16.35 | 451,270 | +0.74(+4.74%) |
Jun 24, 2022 | 15.91 | 16.04 | 15.12 | 15.61 | 861,047 | -0.12(-0.76%) |
Jun 23, 2022 | 14.69 | 15.75 | 14.69 | 15.73 | 516,805 | +1.08(+7.37%) |
Jun 22, 2022 | 14.27 | 14.99 | 14.12 | 14.65 | 482,741 | +0.19(+1.31%) |
Jun 21, 2022 | 13.62 | 14.78 | 13.53 | 14.46 | 557,099 | +1.12(+8.40%) |
Jun 17, 2022 | 12.64 | 13.52 | 12.64 | 13.34 | 1,599,356 | +0.82(+6.55%) |
Jun 16, 2022 | 12.01 | 12.60 | 11.88 | 12.52 | 633,315 | -0.05(-0.40%) |
Jun 15, 2022 | 12.07 | 12.73 | 12.00 | 12.57 | 479,902 | +0.46(+3.80%) |
Jun 14, 2022 | 12.12 | 12.40 | 11.83 | 12.11 | 340,198 | +0.05(+0.41%) |
Jun 13, 2022 | 12.20 | 12.44 | 11.80 | 12.06 | 702,882 | -0.61(-4.81%) |
Jun 10, 2022 | 13.10 | 13.23 | 12.59 | 12.67 | 503,675 | -0.69(-5.16%) |
Jun 09, 2022 | 13.73 | 13.79 | 13.33 | 13.36 | 354,357 | -0.55(-3.95%) |
Jun 08, 2022 | 14.38 | 14.58 | 13.87 | 13.91 | 807,192 | -0.49(-3.40%) |
Jun 07, 2022 | 13.53 | 14.46 | 13.53 | 14.40 | 429,283 | +0.81(+5.96%) |
Jun 06, 2022 | 13.58 | 13.65 | 13.35 | 13.59 | 444,847 | +0.18(+1.34%) |
Jun 03, 2022 | 13.60 | 13.72 | 13.18 | 13.41 | 458,430 | -0.36(-2.61%) |
Jun 02, 2022 | 13.39 | 13.90 | 13.29 | 13.77 | 401,284 | +0.33(+2.46%) |
Jun 01, 2022 | 13.44 | 13.62 | 13.05 | 13.44 | 603,644 | +0.07(+0.52%) |
May 31, 2022 | 13.66 | 13.74 | 13.13 | 13.37 | 840,922 | -0.40(-2.90%) |
May 27, 2022 | 12.95 | 13.91 | 12.83 | 13.77 | 569,055 | +1.02(+8.00%) |
May 26, 2022 | 12.51 | 12.95 | 12.33 | 12.75 | 609,456 | +0.17(+1.35%) |
May 25, 2022 | 12.34 | 12.94 | 12.27 | 12.58 | 433,329 | +0.20(+1.62%) |
May 24, 2022 | 12.25 | 12.67 | 12.07 | 12.38 | 801,129 | +0.27(+2.23%) |
May 23, 2022 | 12.59 | 12.88 | 11.76 | 12.11 | 837,050 | -0.55(-4.34%) |
May 20, 2022 | 12.71 | 12.87 | 12.00 | 12.66 | 404,149 | +0.17(+1.36%) |
May 19, 2022 | 11.62 | 12.71 | 11.61 | 12.49 | 592,723 | +0.86(+7.39%) |
May 18, 2022 | 11.96 | 12.22 | 11.43 | 11.63 | 787,349 | -0.71(-5.75%) |
May 17, 2022 | 12.27 | 12.48 | 11.93 | 12.34 | 900,668 | +0.49(+4.14%) |
May 16, 2022 | 12.40 | 12.40 | 11.80 | 11.85 | 789,631 | -0.67(-5.35%) |
May 13, 2022 | 12.34 | 12.96 | 12.09 | 12.52 | 618,688 | +0.50(+4.16%) |
May 12, 2022 | 11.42 | 12.24 | 11.30 | 12.02 | 1,968,191 | +0.33(+2.82%) |
May 11, 2022 | 12.00 | 12.40 | 11.65 | 11.69 | 809,108 | -0.48(-3.94%) |
May 10, 2022 | 12.55 | 12.72 | 11.76 | 12.17 | 869,088 | +0.23(+1.93%) |
May 09, 2022 | 12.37 | 12.76 | 11.89 | 11.94 | 1,133,804 | -0.69(-5.46%) |
May 06, 2022 | 12.79 | 12.90 | 12.34 | 12.63 | 630,417 | -0.44(-3.37%) |
May 05, 2022 | 14.19 | 14.19 | 12.66 | 13.07 | 735,889 | -1.36(-9.42%) |
May 04, 2022 | 14.03 | 14.49 | 13.29 | 14.43 | 571,499 | +0.41(+2.92%) |
May 03, 2022 | 14.43 | 14.56 | 13.79 | 14.02 | 557,307 | -0.35(-2.44%) |