Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.18 | 22.43 | 21.12 | 22.15 | 41,741 | +1.28(+6.15%) |
Apr 27, 2023 | 20.09 | 21.00 | 19.89 | 20.87 | 41,306 | +0.69(+3.42%) |
Apr 26, 2023 | 20.96 | 21.00 | 19.63 | 20.18 | 53,241 | -1.21(-5.67%) |
Apr 25, 2023 | 23.40 | 23.40 | 21.39 | 21.39 | 44,190 | -3.09(-12.63%) |
Apr 24, 2023 | 24.08 | 24.80 | 24.08 | 24.48 | 10,484 | +0.12(+0.50%) |
Apr 21, 2023 | 24.60 | 24.70 | 23.79 | 24.36 | 16,153 | -0.29(-1.18%) |
Apr 20, 2023 | 24.55 | 25.38 | 24.47 | 24.65 | 21,502 | -0.12(-0.50%) |
Apr 19, 2023 | 23.82 | 24.82 | 23.82 | 24.78 | 17,613 | +0.74(+3.07%) |
Apr 18, 2023 | 24.13 | 24.57 | 23.89 | 24.04 | 10,729 | +0.12(+0.52%) |
Apr 17, 2023 | 23.78 | 23.95 | 23.54 | 23.91 | 8,874 | +0.47(+2.02%) |
Apr 14, 2023 | 23.64 | 23.71 | 22.93 | 23.44 | 6,602 | +0.28(+1.23%) |
Apr 13, 2023 | 23.10 | 23.43 | 22.57 | 23.16 | 9,630 | +0.11(+0.48%) |
Apr 12, 2023 | 24.22 | 24.22 | 22.89 | 23.05 | 12,669 | -0.87(-3.64%) |
Apr 11, 2023 | 23.64 | 24.15 | 23.52 | 23.92 | 19,668 | +0.68(+2.92%) |
Apr 10, 2023 | 22.65 | 23.24 | 22.64 | 23.24 | 10,537 | +0.75(+3.35%) |
Apr 06, 2023 | 21.93 | 22.64 | 21.85 | 22.48 | 5,845 | +0.28(+1.27%) |
Apr 05, 2023 | 22.35 | 22.67 | 21.86 | 22.20 | 5,736 | -0.52(-2.28%) |
Apr 04, 2023 | 23.74 | 23.76 | 22.45 | 22.72 | 19,846 | -1.03(-4.32%) |
Apr 03, 2023 | 24.21 | 24.21 | 23.32 | 23.75 | 27,968 | -0.70(-2.86%) |
Mar 31, 2023 | 23.55 | 24.45 | 23.36 | 24.45 | 18,585 | +1.21(+5.22%) |
Mar 30, 2023 | 23.27 | 23.67 | 22.89 | 23.23 | 20,543 | +0.30(+1.32%) |
Mar 29, 2023 | 22.78 | 22.95 | 22.43 | 22.93 | 19,948 | +0.93(+4.22%) |
Mar 28, 2023 | 21.73 | 22.27 | 21.73 | 22.00 | 9,299 | +0.27(+1.24%) |
Mar 27, 2023 | 21.20 | 21.91 | 21.20 | 21.73 | 10,201 | +0.75(+3.55%) |
Mar 24, 2023 | 20.36 | 20.99 | 19.99 | 20.99 | 13,866 | +0.12(+0.58%) |
Mar 23, 2023 | 21.72 | 22.17 | 20.50 | 20.86 | 16,853 | -0.37(-1.74%) |
Mar 22, 2023 | 22.77 | 22.99 | 21.23 | 21.23 | 12,181 | -1.43(-6.31%) |
Mar 21, 2023 | 22.19 | 22.91 | 22.19 | 22.66 | 22,465 | +1.08(+5.03%) |
Mar 20, 2023 | 21.78 | 22.04 | 21.41 | 21.58 | 26,692 | -0.25(-1.13%) |
Mar 17, 2023 | 22.74 | 22.91 | 21.49 | 21.82 | 11,807 | -0.82(-3.62%) |
Mar 16, 2023 | 21.01 | 22.71 | 21.01 | 22.64 | 21,796 | +0.99(+4.56%) |
Mar 15, 2023 | 21.59 | 21.68 | 20.86 | 21.66 | 34,914 | -0.85(-3.78%) |
Mar 14, 2023 | 23.37 | 23.81 | 21.77 | 22.51 | 28,631 | +0.01(+0.04%) |
Mar 13, 2023 | 22.47 | 23.06 | 21.85 | 22.50 | 20,474 | -0.96(-4.08%) |
Mar 10, 2023 | 24.50 | 25.26 | 23.26 | 23.45 | 26,718 | -1.56(-6.25%) |
Mar 09, 2023 | 27.09 | 27.30 | 25.00 | 25.02 | 18,800 | -1.68(-6.29%) |
Mar 08, 2023 | 26.06 | 26.70 | 26.00 | 26.70 | 9,231 | +0.46(+1.75%) |
Mar 07, 2023 | 27.08 | 27.08 | 26.18 | 26.24 | 14,407 | -0.76(-2.82%) |
Mar 06, 2023 | 27.82 | 28.18 | 27.00 | 27.00 | 8,687 | -0.75(-2.71%) |
Mar 03, 2023 | 27.75 | 27.87 | 27.20 | 27.75 | 16,424 | +0.37(+1.36%) |
Mar 02, 2023 | 25.36 | 27.53 | 25.36 | 27.38 | 17,805 | +1.20(+4.58%) |
Mar 01, 2023 | 25.76 | 26.66 | 25.67 | 26.18 | 10,272 | +0.21(+0.82%) |
Feb 28, 2023 | 26.17 | 26.74 | 25.97 | 25.97 | 6,868 | -0.41(-1.54%) |
Feb 27, 2023 | 26.29 | 26.98 | 26.28 | 26.38 | 28,768 | +1.67(+6.76%) |
Feb 24, 2023 | 24.00 | 24.86 | 23.85 | 24.71 | 17,609 | -0.48(-1.90%) |
Feb 23, 2023 | 24.93 | 25.38 | 24.36 | 25.18 | 10,397 | +0.94(+3.87%) |
Feb 22, 2023 | 24.94 | 24.95 | 23.98 | 24.25 | 11,080 | -0.49(-1.97%) |
Feb 21, 2023 | 26.31 | 26.31 | 24.73 | 24.73 | 21,211 | -2.41(-8.89%) |
Feb 17, 2023 | 26.97 | 27.26 | 26.68 | 27.15 | 12,343 | -0.30(-1.10%) |
Feb 16, 2023 | 27.35 | 28.11 | 26.99 | 27.45 | 14,510 | -1.10(-3.87%) |
Feb 15, 2023 | 28.25 | 28.55 | 27.35 | 28.55 | 9,428 | +0.32(+1.14%) |
Feb 14, 2023 | 27.42 | 28.38 | 27.06 | 28.23 | 27,672 | +0.40(+1.44%) |
Feb 13, 2023 | 26.95 | 27.93 | 26.95 | 27.83 | 9,950 | +0.56(+2.04%) |
Feb 10, 2023 | 27.17 | 27.47 | 26.63 | 27.27 | 24,405 | -0.58(-2.07%) |
Feb 09, 2023 | 29.97 | 29.97 | 27.64 | 27.85 | 27,574 | -1.90(-6.40%) |
Feb 08, 2023 | 30.09 | 30.26 | 29.43 | 29.76 | 9,560 | -0.42(-1.38%) |
Feb 07, 2023 | 29.25 | 30.45 | 28.84 | 30.17 | 18,716 | +0.54(+1.81%) |
Feb 06, 2023 | 29.79 | 29.96 | 29.31 | 29.64 | 11,853 | -0.80(-2.63%) |
Feb 03, 2023 | 29.66 | 31.07 | 29.66 | 30.44 | 26,557 | -0.63(-2.01%) |
Feb 02, 2023 | 29.38 | 32.16 | 29.19 | 31.07 | 61,312 | +2.43(+8.50%) |
Feb 01, 2023 | 26.73 | 29.05 | 26.48 | 28.63 | 50,507 | +1.99(+7.48%) |
Jan 31, 2023 | 24.53 | 26.64 | 24.53 | 26.64 | 31,123 | +2.32(+9.52%) |
Jan 30, 2023 | 24.92 | 25.80 | 24.17 | 24.32 | 15,891 | -1.48(-5.72%) |
Jan 27, 2023 | 24.80 | 26.37 | 24.80 | 25.80 | 28,217 | +0.63(+2.48%) |
Jan 26, 2023 | 25.30 | 25.34 | 23.90 | 25.17 | 32,601 | -0.14(-0.54%) |
Jan 25, 2023 | 25.74 | 25.74 | 24.14 | 25.31 | 23,422 | -0.58(-2.23%) |
Jan 24, 2023 | 26.36 | 26.50 | 25.52 | 25.89 | 9,828 | -0.92(-3.43%) |
Jan 23, 2023 | 26.02 | 27.26 | 26.02 | 26.81 | 13,637 | +0.90(+3.47%) |
Jan 20, 2023 | 24.67 | 25.93 | 24.60 | 25.91 | 19,366 | +1.26(+5.11%) |
Jan 19, 2023 | 24.91 | 25.21 | 24.21 | 24.65 | 16,438 | -0.92(-3.59%) |
Jan 18, 2023 | 26.72 | 27.59 | 25.57 | 25.57 | 30,026 | -0.66(-2.53%) |
Jan 17, 2023 | 26.56 | 26.69 | 26.13 | 26.23 | 7,581 | -0.27(-1.03%) |
Jan 13, 2023 | 26.41 | 26.54 | 25.68 | 26.50 | 16,540 | -0.30(-1.11%) |
Jan 12, 2023 | 26.32 | 27.01 | 25.91 | 26.80 | 41,928 | +0.86(+3.33%) |
Jan 11, 2023 | 25.38 | 25.99 | 25.32 | 25.94 | 23,993 | +0.93(+3.71%) |
Jan 10, 2023 | 24.44 | 25.01 | 23.93 | 25.01 | 29,759 | +0.28(+1.15%) |
Jan 09, 2023 | 24.36 | 25.63 | 24.11 | 24.73 | 41,103 | +0.84(+3.52%) |
Jan 06, 2023 | 22.17 | 23.92 | 22.06 | 23.89 | 55,339 | +2.35(+10.93%) |
Jan 05, 2023 | 21.77 | 22.02 | 21.48 | 21.53 | 13,010 | -0.92(-4.09%) |
Jan 04, 2023 | 21.90 | 22.61 | 21.77 | 22.45 | 18,479 | +1.24(+5.85%) |
Jan 03, 2023 | 21.76 | 21.76 | 20.81 | 21.21 | 7,282 | +0.10(+0.47%) |
Dec 30, 2022 | 21.18 | 21.43 | 20.54 | 21.11 | 19,488 | -0.54(-2.49%) |
Dec 29, 2022 | 21.01 | 21.97 | 21.01 | 21.65 | 13,389 | +0.97(+4.68%) |
Dec 28, 2022 | 21.86 | 22.05 | 20.66 | 20.68 | 15,610 | -1.24(-5.66%) |
Dec 27, 2022 | 21.60 | 22.18 | 21.57 | 21.92 | 6,150 | -0.21(-0.93%) |
Dec 23, 2022 | 21.74 | 22.20 | 21.49 | 22.13 | 10,934 | +0.42(+1.94%) |
Dec 22, 2022 | 21.69 | 21.71 | 20.61 | 21.71 | 27,142 | -0.58(-2.59%) |
Dec 21, 2022 | 21.95 | 22.51 | 21.80 | 22.28 | 19,214 | +1.07(+5.07%) |
Dec 20, 2022 | 21.98 | 21.98 | 21.15 | 21.21 | 11,966 | -0.93(-4.19%) |
Dec 19, 2022 | 22.94 | 23.00 | 21.71 | 22.14 | 20,759 | -0.96(-4.15%) |
Dec 16, 2022 | 23.04 | 23.41 | 22.59 | 23.09 | 18,087 | -0.61(-2.56%) |
Dec 15, 2022 | 24.67 | 24.74 | 23.43 | 23.70 | 25,728 | -2.18(-8.42%) |
Dec 14, 2022 | 25.24 | 26.67 | 25.24 | 25.88 | 26,675 | +0.31(+1.22%) |
Dec 13, 2022 | 27.69 | 28.13 | 25.16 | 25.57 | 26,996 | +0.00(+0.00%) |
Dec 12, 2022 | 24.03 | 25.70 | 23.94 | 25.57 | 23,429 | +1.84(+7.74%) |
Dec 09, 2022 | 23.74 | 24.03 | 23.59 | 23.73 | 21,130 | -0.24(-1.02%) |
Dec 08, 2022 | 23.57 | 24.62 | 23.57 | 23.97 | 22,724 | +0.51(+2.16%) |
Dec 07, 2022 | 24.24 | 24.32 | 23.46 | 23.46 | 11,271 | -0.76(-3.15%) |
Dec 06, 2022 | 25.00 | 25.00 | 23.48 | 24.23 | 22,737 | -0.81(-3.24%) |
Dec 05, 2022 | 26.87 | 26.87 | 24.94 | 25.04 | 15,202 | -2.10(-7.74%) |
Dec 02, 2022 | 25.83 | 27.53 | 25.83 | 27.14 | 40,962 | -0.34(-1.24%) |
Dec 01, 2022 | 28.28 | 28.28 | 26.98 | 27.48 | 12,840 | -0.30(-1.09%) |
Nov 30, 2022 | 25.55 | 27.83 | 25.38 | 27.78 | 62,762 | +1.84(+7.10%) |
Nov 29, 2022 | 25.07 | 26.00 | 24.75 | 25.94 | 14,814 | +1.22(+4.95%) |
Nov 28, 2022 | 25.66 | 25.83 | 24.44 | 24.72 | 25,943 | -1.49(-5.68%) |
Nov 25, 2022 | 25.99 | 26.59 | 25.99 | 26.21 | 13,302 | +0.25(+0.96%) |
Nov 23, 2022 | 25.72 | 26.20 | 25.72 | 25.96 | 11,682 | +0.27(+1.06%) |
Nov 22, 2022 | 25.85 | 26.11 | 25.45 | 25.68 | 14,880 | +0.36(+1.43%) |
Nov 21, 2022 | 24.71 | 25.40 | 24.71 | 25.32 | 11,965 | +0.13(+0.50%) |
Nov 18, 2022 | 25.80 | 25.80 | 24.71 | 25.19 | 22,982 | +0.62(+2.50%) |
Nov 17, 2022 | 24.36 | 24.58 | 23.29 | 24.58 | 39,239 | -0.75(-2.97%) |
Nov 16, 2022 | 26.56 | 26.57 | 25.09 | 25.33 | 47,586 | -1.68(-6.22%) |
Nov 15, 2022 | 28.17 | 28.17 | 26.29 | 27.01 | 28,440 | +0.47(+1.77%) |
Nov 14, 2022 | 26.55 | 27.81 | 26.38 | 26.54 | 37,594 | -0.30(-1.13%) |
Nov 11, 2022 | 25.68 | 27.16 | 25.47 | 26.84 | 69,507 | +1.85(+7.39%) |
Nov 10, 2022 | 23.82 | 25.13 | 23.61 | 25.00 | 53,514 | +3.70(+17.39%) |
Nov 09, 2022 | 22.09 | 22.40 | 21.22 | 21.30 | 16,955 | -1.18(-5.26%) |
Nov 08, 2022 | 22.20 | 22.94 | 21.84 | 22.48 | 34,562 | +0.43(+1.95%) |
Nov 07, 2022 | 21.69 | 22.16 | 21.20 | 22.05 | 32,919 | +0.84(+3.96%) |
Nov 04, 2022 | 21.05 | 21.31 | 20.29 | 21.21 | 19,360 | +1.03(+5.10%) |
Nov 03, 2022 | 19.40 | 20.72 | 18.90 | 20.18 | 15,340 | +0.15(+0.76%) |
Nov 02, 2022 | 21.63 | 20.03 | 20.03 | 37,797 | -1.94(-8.83%) | |
Nov 01, 2022 | 22.32 | 22.43 | 21.44 | 21.97 | 21,197 | +0.37(+1.70%) |
Oct 31, 2022 | 21.44 | 22.31 | 21.30 | 21.60 | 13,212 | -0.20(-0.90%) |
Oct 28, 2022 | 21.27 | 21.79 | 20.47 | 21.79 | 32,189 | +0.76(+3.62%) |
Oct 27, 2022 | 21.97 | 22.22 | 20.93 | 21.03 | 24,731 | -0.27(-1.28%) |
Oct 26, 2022 | 21.08 | 22.02 | 20.80 | 21.31 | 55,989 | +0.42(+2.01%) |
Oct 25, 2022 | 20.45 | 21.10 | 20.45 | 20.89 | 51,129 | +0.82(+4.09%) |
Oct 24, 2022 | 19.52 | 20.28 | 19.39 | 20.07 | 60,412 | +0.99(+5.17%) |
Oct 21, 2022 | 17.95 | 19.17 | 17.82 | 19.08 | 25,135 | +1.04(+5.74%) |
Oct 20, 2022 | 19.26 | 19.62 | 17.91 | 18.04 | 51,654 | -1.76(-8.88%) |
Oct 19, 2022 | 20.43 | 20.64 | 19.44 | 19.80 | 34,010 | -0.66(-3.25%) |
Oct 18, 2022 | 20.81 | 21.03 | 19.84 | 20.47 | 63,654 | +0.90(+4.58%) |
Oct 17, 2022 | 19.46 | 19.82 | 19.17 | 19.57 | 35,560 | +1.22(+6.67%) |
Oct 14, 2022 | 19.78 | 19.78 | 18.28 | 18.35 | 38,954 | -0.67(-3.54%) |
Oct 13, 2022 | 16.99 | 19.38 | 16.32 | 19.02 | 57,573 | +0.89(+4.90%) |
Oct 12, 2022 | 17.65 | 18.59 | 17.65 | 18.13 | 42,702 | +0.45(+2.54%) |
Oct 11, 2022 | 17.61 | 18.34 | 17.34 | 17.68 | 16,786 | -0.61(-3.31%) |
Oct 10, 2022 | 18.51 | 18.78 | 17.96 | 18.29 | 22,479 | -0.03(-0.16%) |
Oct 07, 2022 | 19.44 | 19.45 | 18.08 | 18.32 | 43,321 | -1.80(-8.94%) |
Oct 06, 2022 | 20.23 | 20.76 | 20.02 | 20.11 | 16,068 | -0.38(-1.86%) |
Oct 05, 2022 | 20.25 | 20.90 | 20.04 | 20.50 | 30,526 | -0.58(-2.74%) |
Oct 04, 2022 | 20.01 | 21.10 | 20.01 | 21.07 | 60,326 | +2.20(+11.65%) |
Oct 03, 2022 | 18.08 | 19.23 | 17.69 | 18.87 | 41,788 | +1.19(+6.74%) |
Sep 30, 2022 | 18.44 | 18.81 | 17.61 | 17.68 | 42,867 | -1.07(-5.73%) |
Sep 29, 2022 | 19.24 | 19.24 | 18.17 | 18.76 | 20,370 | -1.04(-5.23%) |
Sep 28, 2022 | 18.72 | 20.03 | 18.50 | 19.79 | 57,633 | +1.24(+6.69%) |
Sep 27, 2022 | 18.77 | 19.13 | 17.87 | 18.55 | 43,280 | +0.43(+2.37%) |
Sep 26, 2022 | 18.64 | 19.08 | 17.92 | 18.12 | 33,706 | -0.85(-4.48%) |
Sep 23, 2022 | 19.56 | 19.62 | 18.22 | 18.97 | 42,459 | -1.43(-6.99%) |
Sep 22, 2022 | 21.94 | 21.94 | 20.31 | 20.40 | 40,974 | -1.71(-7.73%) |
Sep 21, 2022 | 23.54 | 24.19 | 22.11 | 22.11 | 48,311 | -1.12(-4.84%) |
Sep 20, 2022 | 24.02 | 24.02 | 22.56 | 23.23 | 54,705 | -1.23(-5.03%) |
Sep 19, 2022 | 22.67 | 24.65 | 22.67 | 24.46 | 63,733 | +1.10(+4.73%) |
Sep 16, 2022 | 23.54 | 23.86 | 22.47 | 23.36 | 50,700 | -3.43(-12.80%) |
Sep 15, 2022 | 27.76 | 28.51 | 26.62 | 26.79 | 16,337 | -0.98(-3.52%) |
Sep 14, 2022 | 28.09 | 28.09 | 26.36 | 27.76 | 18,287 | -0.40(-1.42%) |
Sep 13, 2022 | 29.78 | 30.02 | 27.87 | 28.16 | 30,760 | -3.54(-11.16%) |
Sep 12, 2022 | 31.25 | 32.00 | 31.23 | 31.70 | 19,446 | +0.95(+3.08%) |
Sep 09, 2022 | 29.82 | 30.90 | 29.82 | 30.75 | 52,815 | +1.62(+5.57%) |
Sep 08, 2022 | 28.25 | 29.20 | 28.04 | 29.13 | 12,689 | +0.23(+0.81%) |
Sep 07, 2022 | 27.94 | 29.25 | 27.75 | 28.90 | 21,011 | +0.85(+3.03%) |
Sep 06, 2022 | 27.92 | 28.44 | 27.08 | 28.05 | 26,677 | +0.21(+0.74%) |
Sep 02, 2022 | 29.47 | 29.58 | 27.70 | 27.84 | 15,794 | -0.70(-2.46%) |
Sep 01, 2022 | 27.55 | 28.58 | 27.21 | 28.54 | 60,657 | +0.34(+1.21%) |
Aug 31, 2022 | 29.16 | 29.31 | 28.19 | 28.20 | 6,932 | -0.64(-2.23%) |
Aug 30, 2022 | 30.37 | 30.37 | 28.65 | 28.85 | 13,925 | -1.37(-4.53%) |
Aug 29, 2022 | 29.79 | 30.76 | 29.79 | 30.22 | 15,604 | -0.67(-2.18%) |
Aug 26, 2022 | 34.29 | 34.57 | 30.80 | 30.89 | 49,043 | -3.48(-10.12%) |
Aug 25, 2022 | 33.45 | 34.45 | 33.44 | 34.37 | 17,949 | +1.29(+3.90%) |
Aug 24, 2022 | 33.05 | 33.56 | 32.97 | 33.08 | 12,654 | +0.33(+1.00%) |
Aug 23, 2022 | 32.57 | 33.30 | 32.42 | 32.75 | 9,023 | +0.10(+0.31%) |
Aug 22, 2022 | 32.62 | 32.78 | 32.27 | 32.65 | 59,057 | -1.53(-4.49%) |
Aug 19, 2022 | 35.17 | 35.17 | 33.95 | 34.18 | 23,880 | -1.70(-4.74%) |
Aug 18, 2022 | 35.57 | 36.05 | 35.17 | 35.88 | 17,369 | +0.51(+1.44%) |
Aug 17, 2022 | 35.46 | 35.92 | 34.52 | 35.37 | 41,339 | -1.85(-4.96%) |
Aug 16, 2022 | 36.54 | 37.70 | 36.36 | 37.22 | 49,294 | +0.70(+1.93%) |
Aug 15, 2022 | 36.01 | 36.67 | 35.94 | 36.52 | 28,287 | +0.02(+0.05%) |
Aug 12, 2022 | 36.45 | 36.57 | 35.74 | 36.50 | 44,153 | +0.63(+1.76%) |
Aug 11, 2022 | 35.92 | 37.13 | 35.68 | 35.86 | 42,527 | +0.67(+1.90%) |
Aug 10, 2022 | 33.51 | 35.66 | 33.51 | 35.20 | 44,282 | +3.12(+9.71%) |
Aug 09, 2022 | 32.60 | 32.63 | 31.81 | 32.08 | 14,988 | -0.84(-2.55%) |
Aug 08, 2022 | 33.29 | 34.07 | 32.79 | 32.92 | 36,741 | -0.02(-0.06%) |
Aug 05, 2022 | 31.71 | 32.99 | 31.37 | 32.94 | 26,476 | +0.53(+1.63%) |
Aug 04, 2022 | 31.92 | 32.48 | 31.70 | 32.41 | 26,967 | +0.89(+2.82%) |
Aug 03, 2022 | 30.77 | 31.81 | 30.77 | 31.52 | 60,617 | +1.22(+4.03%) |
Aug 02, 2022 | 30.93 | 31.06 | 29.67 | 30.30 | 27,029 | -0.58(-1.87%) |
Aug 01, 2022 | 30.36 | 31.22 | 29.84 | 30.88 | 90,986 | +0.42(+1.38%) |
Jul 29, 2022 | 28.52 | 30.72 | 28.52 | 30.46 | 79,441 | +2.09(+7.37%) |
Jul 28, 2022 | 25.88 | 28.45 | 25.88 | 28.37 | 56,627 | +2.34(+9.01%) |
Jul 27, 2022 | 24.43 | 26.35 | 24.12 | 26.02 | 22,367 | +1.26(+5.09%) |
Jul 26, 2022 | 25.00 | 25.57 | 24.47 | 24.76 | 23,373 | -1.39(-5.30%) |
Jul 25, 2022 | 25.98 | 26.28 | 25.73 | 26.15 | 6,844 | +0.30(+1.17%) |
Jul 22, 2022 | 26.43 | 26.63 | 25.40 | 25.85 | 15,963 | -0.32(-1.23%) |
Jul 21, 2022 | 26.22 | 26.26 | 25.70 | 26.17 | 24,212 | -0.34(-1.29%) |
Jul 20, 2022 | 25.71 | 26.66 | 25.53 | 26.51 | 21,398 | +0.69(+2.69%) |
Jul 19, 2022 | 23.71 | 25.93 | 23.69 | 25.82 | 45,418 | +2.68(+11.57%) |
Jul 18, 2022 | 23.19 | 24.09 | 22.94 | 23.14 | 33,064 | +0.38(+1.67%) |
Jul 15, 2022 | 22.18 | 23.05 | 22.18 | 22.76 | 25,863 | +1.23(+5.72%) |
Jul 14, 2022 | 20.87 | 21.57 | 20.50 | 21.53 | 27,224 | -0.23(-1.08%) |
Jul 13, 2022 | 21.45 | 22.16 | 20.89 | 21.77 | 25,339 | -0.88(-3.88%) |
Jul 12, 2022 | 22.65 | 23.53 | 22.24 | 22.64 | 22,025 | -0.35(-1.53%) |
Jul 11, 2022 | 23.06 | 23.69 | 22.89 | 23.00 | 13,476 | -0.81(-3.41%) |
Jul 08, 2022 | 23.90 | 24.54 | 23.15 | 23.81 | 22,924 | -0.36(-1.50%) |
Jul 07, 2022 | 23.09 | 24.43 | 23.09 | 24.17 | 22,700 | +1.31(+5.73%) |
Jul 06, 2022 | 22.95 | 23.45 | 21.91 | 22.86 | 14,880 | -0.07(-0.30%) |
Jul 05, 2022 | 22.39 | 22.93 | 21.73 | 22.93 | 26,601 | -0.35(-1.51%) |
Jul 01, 2022 | 22.39 | 23.48 | 21.95 | 23.28 | 26,441 | +0.64(+2.85%) |
Jun 30, 2022 | 22.21 | 23.13 | 21.45 | 22.63 | 20,368 | -0.38(-1.66%) |
Jun 29, 2022 | 23.31 | 23.35 | 22.10 | 23.02 | 34,274 | -0.32(-1.38%) |
Jun 28, 2022 | 25.90 | 25.98 | 23.27 | 23.34 | 40,464 | -1.22(-4.97%) |
Jun 27, 2022 | 25.19 | 25.47 | 24.45 | 24.56 | 44,085 | -0.15(-0.59%) |
Jun 24, 2022 | 22.96 | 25.17 | 22.96 | 24.71 | 74,553 | +2.55(+11.51%) |
Jun 23, 2022 | 21.73 | 22.22 | 21.15 | 22.16 | 28,094 | +0.59(+2.72%) |
Jun 22, 2022 | 21.30 | 22.26 | 21.30 | 21.57 | 14,758 | -0.70(-3.16%) |
Jun 21, 2022 | 22.27 | 22.62 | 22.08 | 22.27 | 33,174 | +0.90(+4.20%) |
Jun 17, 2022 | 21.58 | 21.98 | 20.89 | 21.37 | 24,160 | -0.31(-1.44%) |
Jun 16, 2022 | 22.37 | 22.45 | 21.15 | 21.69 | 51,835 | -2.44(-10.12%) |
Jun 15, 2022 | 23.99 | 25.24 | 23.25 | 24.13 | 68,834 | +0.70(+3.00%) |
Jun 14, 2022 | 23.08 | 24.36 | 22.88 | 23.43 | 32,428 | +1.41(+6.39%) |
Jun 13, 2022 | 22.81 | 23.04 | 21.53 | 22.02 | 97,324 | -2.17(-8.97%) |
Jun 10, 2022 | 25.39 | 25.47 | 24.06 | 24.19 | 48,941 | -2.11(-8.02%) |
Jun 09, 2022 | 27.85 | 28.07 | 26.27 | 26.30 | 25,740 | -1.71(-6.10%) |
Jun 08, 2022 | 30.96 | 30.96 | 27.59 | 28.01 | 55,127 | -3.53(-11.18%) |
Jun 07, 2022 | 30.27 | 31.60 | 29.12 | 31.53 | 14,475 | +0.05(+0.16%) |
Jun 06, 2022 | 31.63 | 31.82 | 30.42 | 31.49 | 16,886 | +0.69(+2.25%) |
Jun 03, 2022 | 30.20 | 30.93 | 30.00 | 30.79 | 26,235 | -0.26(-0.85%) |
Jun 02, 2022 | 29.47 | 31.06 | 29.47 | 31.06 | 17,981 | +1.85(+6.32%) |
Jun 01, 2022 | 29.80 | 30.02 | 28.44 | 29.21 | 32,690 | -0.73(-2.45%) |
May 31, 2022 | 29.81 | 30.69 | 29.21 | 29.94 | 46,410 | -0.78(-2.54%) |
May 27, 2022 | 29.62 | 30.79 | 29.58 | 30.72 | 56,663 | +1.81(+6.25%) |
May 26, 2022 | 27.13 | 29.06 | 27.13 | 28.92 | 67,638 | +2.33(+8.78%) |
May 25, 2022 | 25.45 | 27.01 | 25.45 | 26.58 | 29,757 | +0.89(+3.46%) |
May 24, 2022 | 26.13 | 26.13 | 24.42 | 25.69 | 28,822 | -0.98(-3.66%) |
May 23, 2022 | 25.89 | 26.94 | 25.50 | 26.67 | 54,017 | +1.42(+5.61%) |
May 20, 2022 | 25.99 | 25.99 | 23.42 | 25.25 | 23,031 | +0.29(+1.17%) |
May 19, 2022 | 25.56 | 26.30 | 23.79 | 24.96 | 93,682 | -1.48(-5.58%) |
May 18, 2022 | 32.55 | 32.65 | 26.14 | 26.43 | 137,011 | -7.40(-21.88%) |
May 17, 2022 | 32.45 | 34.09 | 32.31 | 33.84 | 30,249 | +2.90(+9.38%) |
May 16, 2022 | 31.45 | 31.99 | 30.31 | 30.94 | 22,894 | -0.85(-2.67%) |
May 13, 2022 | 31.63 | 33.31 | 31.54 | 31.79 | 30,617 | +0.88(+2.84%) |
May 12, 2022 | 30.05 | 31.16 | 28.68 | 30.91 | 23,702 | +0.21(+0.67%) |
May 11, 2022 | 32.03 | 33.11 | 30.47 | 30.70 | 44,542 | -1.05(-3.29%) |
May 10, 2022 | 32.69 | 33.33 | 30.32 | 31.75 | 39,839 | -0.15(-0.46%) |
May 09, 2022 | 33.31 | 33.99 | 31.41 | 31.90 | 127,322 | -3.03(-8.67%) |
May 06, 2022 | 35.42 | 35.69 | 32.79 | 34.92 | 36,134 | -1.46(-4.00%) |
May 05, 2022 | 38.26 | 38.67 | 35.32 | 36.38 | 31,370 | -3.16(-7.98%) |
May 04, 2022 | 36.17 | 39.69 | 36.06 | 39.53 | 78,111 | +3.25(+8.97%) |
May 03, 2022 | 35.75 | 36.48 | 34.72 | 36.28 | 26,519 | +1.13(+3.22%) |