Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.49 | 34.98 | 33.80 | 33.81 | 102,479 | -0.32(-0.94%) |
May 05, 2023 | 33.18 | 34.51 | 32.79 | 34.13 | 59,672 | +1.60(+4.92%) |
May 04, 2023 | 33.47 | 33.92 | 32.10 | 32.53 | 65,305 | -0.72(-2.17%) |
May 03, 2023 | 34.00 | 34.37 | 33.05 | 33.25 | 90,291 | -0.59(-1.74%) |
May 02, 2023 | 33.39 | 33.96 | 32.50 | 33.84 | 118,045 | +0.42(+1.26%) |
May 01, 2023 | 33.93 | 34.24 | 32.82 | 33.42 | 72,156 | -0.72(-2.11%) |
Apr 28, 2023 | 34.18 | 34.43 | 33.01 | 34.14 | 114,087 | -0.12(-0.35%) |
Apr 27, 2023 | 34.66 | 34.66 | 33.82 | 34.26 | 122,014 | -0.17(-0.49%) |
Apr 26, 2023 | 34.50 | 35.00 | 33.78 | 34.43 | 130,390 | +0.02(+0.06%) |
Apr 25, 2023 | 34.55 | 34.77 | 33.96 | 34.41 | 97,601 | -0.36(-1.04%) |
Apr 24, 2023 | 34.28 | 35.39 | 33.65 | 34.77 | 112,211 | +0.47(+1.37%) |
Apr 21, 2023 | 35.11 | 35.67 | 33.80 | 34.30 | 199,519 | -0.89(-2.53%) |
Apr 20, 2023 | 34.83 | 35.50 | 34.73 | 35.19 | 138,008 | +0.03(+0.09%) |
Apr 19, 2023 | 36.58 | 36.68 | 34.75 | 35.16 | 204,493 | -1.48(-4.04%) |
Apr 18, 2023 | 37.79 | 38.23 | 36.11 | 36.64 | 238,158 | -0.99(-2.63%) |
Apr 17, 2023 | 37.37 | 37.76 | 36.31 | 37.63 | 106,847 | +0.07(+0.19%) |
Apr 14, 2023 | 37.19 | 37.98 | 36.74 | 37.56 | 156,771 | +0.61(+1.65%) |
Apr 13, 2023 | 36.62 | 37.11 | 36.08 | 36.95 | 103,667 | +0.54(+1.48%) |
Apr 12, 2023 | 35.12 | 36.52 | 35.12 | 36.41 | 159,751 | +1.87(+5.41%) |
Apr 11, 2023 | 35.00 | 35.48 | 34.41 | 34.54 | 232,497 | +0.12(+0.35%) |
Apr 10, 2023 | 33.92 | 34.93 | 33.51 | 34.42 | 212,837 | +0.71(+2.11%) |
Apr 06, 2023 | 34.04 | 34.07 | 33.37 | 33.71 | 56,570 | -0.14(-0.41%) |
Apr 05, 2023 | 32.91 | 34.00 | 32.78 | 33.85 | 116,193 | +0.55(+1.65%) |
Apr 04, 2023 | 34.67 | 34.67 | 32.88 | 33.30 | 79,020 | -1.33(-3.84%) |
Apr 03, 2023 | 33.28 | 34.67 | 33.20 | 34.63 | 145,752 | +1.65(+5.00%) |
Mar 31, 2023 | 32.90 | 33.49 | 32.36 | 32.98 | 511,985 | +0.26(+0.79%) |
Mar 30, 2023 | 33.10 | 33.82 | 31.90 | 32.72 | 104,754 | -0.21(-0.64%) |
Mar 29, 2023 | 32.87 | 33.33 | 32.40 | 32.93 | 189,567 | +0.35(+1.07%) |
Mar 28, 2023 | 30.95 | 32.65 | 30.60 | 32.58 | 323,833 | +1.78(+5.78%) |
Mar 27, 2023 | 29.48 | 30.95 | 29.05 | 30.80 | 216,181 | +1.80(+6.21%) |
Mar 24, 2023 | 27.84 | 29.16 | 27.43 | 29.00 | 677,563 | +0.98(+3.50%) |
Mar 23, 2023 | 28.45 | 28.96 | 27.86 | 28.02 | 106,690 | -0.28(-0.99%) |
Mar 22, 2023 | 29.48 | 29.48 | 28.24 | 28.30 | 84,253 | -1.05(-3.58%) |
Mar 21, 2023 | 28.64 | 29.43 | 28.36 | 29.35 | 1,341,764 | +1.22(+4.34%) |
Mar 20, 2023 | 28.30 | 28.81 | 27.80 | 28.13 | 131,256 | -0.27(-0.95%) |
Mar 17, 2023 | 28.46 | 28.82 | 27.78 | 28.40 | 107,271 | -0.20(-0.70%) |
Mar 16, 2023 | 27.02 | 28.74 | 26.95 | 28.60 | 175,269 | +1.22(+4.46%) |
Mar 15, 2023 | 28.12 | 28.12 | 26.86 | 27.38 | 250,688 | -1.45(-5.03%) |
Mar 14, 2023 | 28.80 | 30.04 | 28.41 | 28.83 | 161,185 | +0.16(+0.56%) |
Mar 13, 2023 | 29.27 | 30.58 | 28.50 | 28.67 | 277,303 | -0.91(-3.08%) |
Mar 10, 2023 | 32.07 | 32.25 | 29.06 | 29.58 | 360,626 | -2.34(-7.33%) |
Mar 09, 2023 | 32.89 | 33.23 | 31.92 | 31.92 | 96,182 | -1.16(-3.51%) |
Mar 08, 2023 | 33.08 | 33.54 | 32.30 | 33.08 | 96,814 | +0.00(+0.00%) |
Mar 07, 2023 | 34.00 | 34.45 | 32.12 | 33.08 | 147,602 | -0.93(-2.73%) |
Mar 06, 2023 | 33.09 | 34.07 | 32.67 | 34.01 | 176,976 | +1.52(+4.68%) |
Mar 03, 2023 | 32.24 | 33.35 | 32.24 | 32.49 | 116,528 | +0.18(+0.56%) |
Mar 02, 2023 | 33.40 | 33.40 | 32.12 | 32.31 | 121,332 | -1.21(-3.61%) |
Mar 01, 2023 | 33.00 | 33.72 | 32.69 | 33.52 | 161,295 | +0.53(+1.61%) |
Feb 28, 2023 | 33.52 | 33.67 | 32.56 | 32.99 | 156,281 | -0.47(-1.40%) |
Feb 27, 2023 | 33.30 | 34.00 | 33.19 | 33.46 | 114,708 | +0.45(+1.36%) |
Feb 24, 2023 | 32.52 | 33.13 | 32.00 | 33.01 | 71,739 | +0.17(+0.52%) |
Feb 23, 2023 | 32.69 | 33.42 | 32.62 | 32.84 | 90,646 | +0.50(+1.55%) |
Feb 22, 2023 | 32.50 | 32.88 | 32.00 | 32.34 | 94,366 | -0.06(-0.19%) |
Feb 21, 2023 | 33.02 | 33.13 | 32.23 | 32.40 | 76,959 | -0.70(-2.11%) |
Feb 17, 2023 | 33.44 | 33.44 | 32.55 | 33.10 | 125,013 | -0.75(-2.22%) |
Feb 16, 2023 | 33.92 | 34.75 | 33.72 | 33.85 | 126,399 | -0.36(-1.05%) |
Feb 15, 2023 | 33.61 | 34.48 | 33.09 | 34.21 | 101,711 | +0.39(+1.15%) |
Feb 14, 2023 | 33.60 | 34.67 | 33.43 | 33.82 | 100,013 | +0.02(+0.06%) |
Feb 13, 2023 | 32.87 | 34.19 | 32.70 | 33.80 | 86,420 | +0.90(+2.74%) |
Feb 10, 2023 | 32.31 | 33.17 | 32.31 | 32.90 | 57,505 | +0.70(+2.17%) |
Feb 09, 2023 | 33.78 | 33.78 | 32.00 | 32.20 | 125,873 | -1.20(-3.59%) |
Feb 08, 2023 | 32.49 | 33.71 | 32.49 | 33.40 | 158,332 | +0.74(+2.27%) |
Feb 07, 2023 | 32.67 | 33.58 | 32.30 | 32.66 | 122,738 | -0.14(-0.43%) |
Feb 06, 2023 | 32.53 | 32.92 | 31.38 | 32.80 | 190,909 | +0.27(+0.83%) |
Feb 03, 2023 | 33.11 | 33.54 | 32.04 | 32.53 | 273,372 | -1.26(-3.73%) |
Feb 02, 2023 | 34.00 | 34.18 | 33.27 | 33.79 | 110,088 | +0.01(+0.03%) |
Feb 01, 2023 | 34.00 | 34.09 | 33.10 | 33.78 | 91,020 | -0.05(-0.15%) |
Jan 31, 2023 | 32.70 | 33.98 | 32.50 | 33.83 | 91,721 | +1.34(+4.12%) |
Jan 30, 2023 | 33.69 | 33.89 | 32.03 | 32.49 | 252,407 | -1.27(-3.76%) |
Jan 27, 2023 | 34.70 | 34.74 | 33.67 | 33.76 | 77,504 | -1.10(-3.16%) |
Jan 26, 2023 | 35.52 | 35.86 | 34.40 | 34.86 | 117,021 | -0.48(-1.36%) |
Jan 25, 2023 | 34.25 | 35.41 | 33.61 | 35.34 | 163,408 | +1.01(+2.94%) |
Jan 24, 2023 | 34.06 | 34.60 | 33.29 | 34.33 | 123,391 | +0.12(+0.35%) |
Jan 23, 2023 | 34.30 | 35.45 | 33.93 | 34.21 | 189,419 | +0.01(+0.03%) |
Jan 20, 2023 | 32.83 | 34.53 | 32.40 | 34.20 | 245,382 | +1.37(+4.17%) |
Jan 19, 2023 | 32.93 | 33.09 | 30.78 | 32.83 | 591,406 | -0.27(-0.82%) |
Jan 18, 2023 | 35.29 | 36.75 | 33.04 | 33.10 | 381,462 | -2.02(-5.75%) |
Jan 17, 2023 | 35.25 | 35.97 | 34.77 | 35.12 | 282,181 | +0.13(+0.37%) |
Jan 13, 2023 | 34.74 | 35.42 | 34.19 | 34.99 | 258,055 | -0.11(-0.31%) |
Jan 12, 2023 | 35.43 | 35.75 | 33.61 | 35.10 | 301,192 | -0.83(-2.31%) |
Jan 11, 2023 | 34.08 | 36.87 | 34.08 | 35.93 | 497,191 | +2.04(+6.02%) |
Jan 10, 2023 | 34.00 | 34.11 | 33.26 | 33.89 | 135,193 | +0.29(+0.86%) |
Jan 09, 2023 | 33.55 | 34.19 | 32.61 | 33.60 | 284,162 | +0.18(+0.54%) |
Jan 06, 2023 | 33.10 | 34.50 | 33.05 | 33.42 | 312,194 | +0.47(+1.43%) |
Jan 05, 2023 | 31.93 | 33.02 | 31.65 | 32.95 | 159,928 | +1.08(+3.39%) |
Jan 04, 2023 | 30.92 | 31.97 | 30.21 | 31.87 | 117,201 | +0.74(+2.38%) |
Jan 03, 2023 | 32.30 | 32.39 | 31.10 | 31.13 | 256,257 | -0.81(-2.54%) |
Dec 30, 2022 | 31.34 | 32.00 | 31.34 | 31.94 | 88,434 | +0.80(+2.57%) |
Dec 29, 2022 | 31.24 | 31.75 | 31.13 | 31.14 | 168,983 | +0.33(+1.07%) |
Dec 28, 2022 | 30.79 | 31.40 | 30.38 | 30.81 | 227,947 | -0.08(-0.26%) |
Dec 27, 2022 | 29.99 | 31.00 | 29.74 | 30.89 | 273,519 | +0.94(+3.14%) |
Dec 23, 2022 | 29.40 | 30.30 | 29.03 | 29.95 | 253,668 | +0.36(+1.22%) |
Dec 22, 2022 | 29.14 | 29.70 | 28.90 | 29.59 | 172,996 | +0.73(+2.53%) |
Dec 21, 2022 | 28.45 | 29.00 | 28.21 | 28.86 | 153,141 | +0.82(+2.92%) |
Dec 20, 2022 | 27.75 | 28.94 | 27.59 | 28.04 | 113,327 | +0.27(+0.97%) |
Dec 19, 2022 | 26.39 | 27.78 | 26.00 | 27.77 | 182,423 | +1.66(+6.36%) |
Dec 16, 2022 | 25.22 | 26.16 | 25.22 | 26.11 | 143,151 | +0.63(+2.47%) |
Dec 15, 2022 | 25.19 | 25.66 | 25.01 | 25.48 | 104,907 | -0.22(-0.86%) |
Dec 14, 2022 | 26.01 | 26.14 | 24.87 | 25.70 | 191,355 | -0.31(-1.19%) |
Dec 13, 2022 | 27.30 | 27.30 | 25.97 | 26.01 | 136,302 | -0.44(-1.66%) |
Dec 12, 2022 | 25.79 | 26.93 | 25.79 | 26.45 | 240,635 | +0.47(+1.81%) |
Dec 09, 2022 | 26.09 | 26.38 | 25.60 | 25.98 | 103,349 | -0.20(-0.76%) |
Dec 08, 2022 | 27.64 | 27.89 | 26.07 | 26.18 | 91,652 | -1.46(-5.28%) |
Dec 07, 2022 | 27.13 | 28.00 | 27.07 | 27.64 | 111,934 | +0.60(+2.22%) |
Dec 06, 2022 | 27.45 | 27.45 | 26.31 | 27.04 | 151,891 | -0.38(-1.39%) |
Dec 05, 2022 | 28.62 | 28.82 | 27.26 | 27.42 | 110,098 | -1.22(-4.26%) |
Dec 02, 2022 | 28.97 | 29.44 | 28.63 | 28.64 | 99,999 | -0.47(-1.61%) |
Dec 01, 2022 | 28.87 | 29.46 | 28.40 | 29.11 | 169,019 | +0.46(+1.61%) |
Nov 30, 2022 | 29.00 | 29.40 | 28.21 | 28.65 | 97,437 | -0.34(-1.17%) |
Nov 29, 2022 | 27.99 | 29.15 | 27.88 | 28.99 | 95,587 | +1.00(+3.57%) |
Nov 28, 2022 | 27.50 | 27.99 | 27.07 | 27.99 | 160,643 | +0.42(+1.52%) |
Nov 25, 2022 | 26.48 | 27.57 | 26.48 | 27.57 | 52,607 | +0.87(+3.26%) |
Nov 23, 2022 | 26.14 | 26.72 | 25.91 | 26.70 | 158,513 | +0.56(+2.14%) |
Nov 22, 2022 | 26.08 | 26.32 | 25.87 | 26.14 | 94,957 | +0.14(+0.54%) |
Nov 21, 2022 | 26.30 | 26.48 | 25.44 | 26.00 | 40,749 | -0.29(-1.10%) |
Nov 18, 2022 | 25.97 | 26.35 | 25.20 | 26.29 | 62,446 | +0.42(+1.62%) |
Nov 17, 2022 | 26.12 | 26.13 | 24.90 | 25.87 | 81,272 | -0.40(-1.52%) |
Nov 16, 2022 | 26.87 | 27.21 | 25.95 | 26.27 | 65,098 | -0.79(-2.92%) |
Nov 15, 2022 | 27.60 | 27.60 | 26.81 | 27.06 | 94,120 | +0.20(+0.74%) |
Nov 14, 2022 | 25.90 | 27.33 | 25.60 | 26.86 | 147,907 | +0.91(+3.51%) |
Nov 11, 2022 | 25.10 | 26.02 | 24.86 | 25.95 | 87,083 | +0.87(+3.47%) |
Nov 10, 2022 | 26.22 | 26.22 | 24.84 | 25.08 | 148,058 | -0.16(-0.63%) |
Nov 09, 2022 | 25.87 | 26.44 | 24.91 | 25.24 | 116,273 | -1.06(-4.03%) |
Nov 08, 2022 | 26.00 | 26.46 | 25.09 | 26.30 | 167,454 | +1.11(+4.41%) |
Nov 07, 2022 | 26.38 | 26.38 | 25.19 | 25.19 | 114,539 | -0.72(-2.78%) |
Nov 04, 2022 | 26.05 | 26.09 | 25.11 | 25.91 | 109,192 | +0.42(+1.65%) |
Nov 03, 2022 | 25.11 | 25.81 | 24.61 | 25.49 | 82,824 | +0.15(+0.59%) |
Nov 02, 2022 | 26.35 | 26.56 | 25.12 | 25.34 | 176,068 | -1.01(-3.83%) |
Nov 01, 2022 | 25.59 | 26.77 | 24.98 | 26.35 | 213,106 | +1.18(+4.69%) |
Oct 31, 2022 | 25.38 | 25.59 | 24.76 | 25.17 | 131,283 | -0.21(-0.83%) |
Oct 28, 2022 | 25.55 | 25.57 | 24.69 | 25.38 | 145,242 | +0.04(+0.16%) |
Oct 27, 2022 | 24.89 | 25.84 | 23.88 | 25.34 | 159,298 | +0.66(+2.67%) |
Oct 26, 2022 | 24.88 | 25.08 | 24.21 | 24.68 | 188,831 | +0.08(+0.33%) |
Oct 25, 2022 | 23.26 | 24.65 | 23.20 | 24.60 | 241,293 | +1.24(+5.31%) |
Oct 24, 2022 | 23.51 | 23.56 | 22.80 | 23.36 | 88,393 | -0.19(-0.81%) |
Oct 21, 2022 | 23.21 | 23.77 | 23.02 | 23.55 | 186,211 | +0.35(+1.51%) |
Oct 20, 2022 | 23.35 | 23.68 | 23.03 | 23.20 | 93,998 | -0.08(-0.34%) |
Oct 19, 2022 | 23.01 | 23.33 | 22.52 | 23.28 | 61,434 | +0.18(+0.78%) |
Oct 18, 2022 | 23.51 | 23.51 | 22.60 | 23.10 | 69,870 | +0.10(+0.43%) |
Oct 17, 2022 | 22.71 | 23.34 | 22.46 | 23.00 | 113,108 | +0.62(+2.77%) |
Oct 14, 2022 | 22.99 | 22.99 | 22.00 | 22.38 | 84,698 | -0.58(-2.53%) |
Oct 13, 2022 | 22.00 | 23.10 | 21.93 | 22.96 | 142,176 | +0.70(+3.14%) |
Oct 12, 2022 | 22.76 | 22.83 | 22.26 | 22.26 | 49,177 | -0.53(-2.33%) |
Oct 11, 2022 | 23.46 | 23.55 | 22.65 | 22.79 | 95,566 | -0.87(-3.68%) |
Oct 10, 2022 | 23.75 | 24.13 | 23.07 | 23.66 | 71,725 | -0.07(-0.29%) |
Oct 07, 2022 | 24.29 | 24.59 | 23.66 | 23.73 | 40,018 | -0.51(-2.10%) |
Oct 06, 2022 | 23.90 | 24.60 | 23.27 | 24.24 | 77,699 | +0.27(+1.13%) |
Oct 05, 2022 | 23.65 | 24.34 | 23.08 | 23.97 | 71,811 | +0.19(+0.80%) |
Oct 04, 2022 | 24.47 | 24.69 | 23.43 | 23.78 | 120,022 | -0.33(-1.37%) |
Oct 03, 2022 | 23.28 | 24.36 | 23.07 | 24.11 | 123,986 | +1.34(+5.88%) |
Sep 30, 2022 | 23.02 | 23.51 | 22.77 | 22.77 | 68,268 | -0.31(-1.34%) |
Sep 29, 2022 | 22.81 | 23.30 | 22.09 | 23.08 | 118,719 | +0.11(+0.48%) |
Sep 28, 2022 | 22.78 | 23.33 | 22.00 | 22.97 | 83,254 | +0.52(+2.32%) |
Sep 27, 2022 | 22.41 | 23.10 | 22.40 | 22.45 | 60,545 | +0.04(+0.18%) |
Sep 26, 2022 | 23.30 | 23.49 | 22.35 | 22.41 | 120,521 | -1.31(-5.52%) |
Sep 23, 2022 | 24.32 | 24.69 | 23.04 | 23.72 | 168,405 | -0.93(-3.77%) |
Sep 22, 2022 | 24.91 | 25.49 | 24.31 | 24.65 | 123,286 | -0.19(-0.76%) |
Sep 21, 2022 | 25.76 | 25.76 | 24.52 | 24.84 | 91,830 | -0.57(-2.24%) |
Sep 20, 2022 | 25.80 | 25.84 | 25.01 | 25.41 | 55,814 | -0.53(-2.04%) |
Sep 19, 2022 | 24.83 | 26.24 | 24.69 | 25.94 | 79,082 | +0.93(+3.72%) |
Sep 16, 2022 | 24.83 | 25.41 | 24.30 | 25.01 | 81,985 | -0.33(-1.30%) |
Sep 15, 2022 | 26.67 | 26.90 | 25.21 | 25.34 | 83,456 | -1.42(-5.31%) |
Sep 14, 2022 | 25.79 | 26.86 | 25.78 | 26.76 | 144,067 | +0.78(+3.00%) |
Sep 13, 2022 | 26.29 | 26.76 | 25.57 | 25.98 | 104,207 | -0.78(-2.91%) |
Sep 12, 2022 | 26.80 | 27.95 | 26.35 | 26.76 | 292,526 | +0.06(+0.22%) |
Sep 09, 2022 | 26.17 | 26.70 | 25.77 | 26.70 | 250,137 | +0.86(+3.33%) |
Sep 08, 2022 | 26.04 | 26.50 | 25.49 | 25.84 | 105,339 | -0.23(-0.88%) |
Sep 07, 2022 | 25.24 | 26.34 | 25.23 | 26.07 | 227,144 | +0.89(+3.53%) |
Sep 06, 2022 | 24.71 | 25.57 | 24.46 | 25.18 | 98,505 | +0.52(+2.11%) |
Sep 02, 2022 | 24.64 | 25.17 | 24.19 | 24.66 | 47,813 | +0.25(+1.02%) |
Sep 01, 2022 | 24.02 | 24.67 | 23.64 | 24.41 | 104,751 | +0.02(+0.08%) |
Aug 31, 2022 | 24.73 | 25.02 | 24.10 | 24.39 | 180,700 | -0.55(-2.21%) |
Aug 30, 2022 | 25.86 | 26.32 | 24.82 | 24.94 | 89,206 | -1.01(-3.89%) |
Aug 29, 2022 | 25.89 | 26.69 | 25.86 | 25.95 | 144,393 | -0.18(-0.69%) |
Aug 26, 2022 | 26.65 | 26.67 | 25.74 | 26.13 | 131,709 | -0.35(-1.32%) |
Aug 25, 2022 | 26.37 | 26.61 | 25.71 | 26.48 | 138,641 | +0.28(+1.07%) |
Aug 24, 2022 | 24.99 | 26.33 | 24.77 | 26.20 | 277,411 | +1.21(+4.84%) |
Aug 23, 2022 | 24.60 | 25.11 | 24.25 | 24.99 | 130,874 | +0.61(+2.50%) |
Aug 22, 2022 | 24.03 | 24.60 | 23.34 | 24.38 | 49,338 | +0.16(+0.66%) |
Aug 19, 2022 | 25.05 | 25.16 | 23.84 | 24.22 | 104,066 | -1.02(-4.04%) |
Aug 18, 2022 | 24.17 | 25.42 | 23.98 | 25.24 | 169,616 | +1.05(+4.34%) |
Aug 17, 2022 | 23.76 | 24.51 | 23.76 | 24.19 | 61,057 | +0.13(+0.54%) |
Aug 16, 2022 | 24.09 | 24.21 | 23.60 | 24.06 | 98,022 | -0.13(-0.54%) |
Aug 15, 2022 | 24.06 | 24.59 | 23.80 | 24.19 | 42,511 | -0.20(-0.82%) |
Aug 12, 2022 | 23.79 | 24.68 | 22.32 | 24.39 | 144,436 | -0.09(-0.37%) |
Aug 11, 2022 | 24.34 | 24.80 | 23.91 | 24.48 | 87,803 | +0.28(+1.16%) |
Aug 10, 2022 | 24.71 | 24.79 | 23.91 | 24.20 | 136,951 | -0.18(-0.74%) |
Aug 09, 2022 | 24.88 | 24.99 | 24.00 | 24.38 | 59,764 | -0.49(-1.97%) |
Aug 08, 2022 | 24.33 | 24.99 | 24.33 | 24.87 | 105,448 | +0.76(+3.15%) |
Aug 05, 2022 | 23.30 | 24.24 | 23.06 | 24.11 | 54,288 | +0.43(+1.82%) |
Aug 04, 2022 | 23.92 | 24.76 | 23.56 | 23.68 | 120,740 | -0.13(-0.55%) |
Aug 03, 2022 | 23.07 | 24.00 | 22.80 | 23.81 | 89,237 | +0.91(+3.97%) |
Aug 02, 2022 | 23.68 | 24.00 | 22.88 | 22.90 | 109,482 | -1.02(-4.26%) |
Aug 01, 2022 | 23.95 | 24.19 | 23.26 | 23.92 | 142,942 | -0.03(-0.13%) |
Jul 29, 2022 | 23.67 | 24.63 | 23.24 | 23.95 | 210,875 | +0.30(+1.27%) |
Jul 28, 2022 | 22.52 | 23.74 | 22.52 | 23.65 | 201,905 | +1.31(+5.86%) |
Jul 27, 2022 | 21.56 | 22.48 | 21.10 | 22.34 | 102,531 | +0.88(+4.10%) |
Jul 26, 2022 | 21.28 | 21.66 | 21.00 | 21.46 | 94,506 | +0.18(+0.85%) |
Jul 25, 2022 | 20.62 | 21.40 | 20.50 | 21.28 | 94,799 | +0.85(+4.16%) |
Jul 22, 2022 | 20.21 | 20.74 | 20.05 | 20.43 | 152,247 | +0.30(+1.49%) |
Jul 21, 2022 | 20.34 | 20.34 | 19.66 | 20.13 | 113,143 | -0.35(-1.71%) |
Jul 20, 2022 | 21.06 | 21.19 | 20.41 | 20.48 | 174,666 | -0.78(-3.67%) |
Jul 19, 2022 | 21.20 | 21.49 | 21.16 | 21.26 | 48,145 | +0.18(+0.85%) |
Jul 18, 2022 | 21.23 | 21.59 | 20.96 | 21.08 | 49,222 | +0.04(+0.19%) |
Jul 15, 2022 | 20.61 | 21.10 | 20.16 | 21.04 | 92,334 | +0.57(+2.78%) |
Jul 14, 2022 | 20.79 | 20.91 | 20.30 | 20.47 | 121,706 | -0.70(-3.31%) |
Jul 13, 2022 | 20.89 | 21.40 | 20.62 | 21.17 | 66,109 | +0.28(+1.34%) |
Jul 12, 2022 | 20.41 | 21.10 | 20.18 | 20.89 | 135,291 | +0.20(+0.97%) |
Jul 11, 2022 | 20.59 | 21.06 | 20.20 | 20.69 | 111,378 | -0.27(-1.29%) |
Jul 08, 2022 | 20.75 | 21.17 | 20.40 | 20.96 | 76,719 | +0.11(+0.53%) |
Jul 07, 2022 | 19.98 | 21.09 | 19.98 | 20.85 | 172,721 | +1.13(+5.73%) |
Jul 06, 2022 | 19.77 | 20.14 | 19.25 | 19.72 | 225,288 | -0.03(-0.15%) |
Jul 05, 2022 | 20.48 | 20.48 | 19.33 | 19.75 | 323,765 | -1.61(-7.54%) |
Jul 01, 2022 | 20.50 | 21.56 | 20.45 | 21.36 | 98,808 | +0.88(+4.30%) |
Jun 30, 2022 | 20.48 | 20.92 | 20.10 | 20.48 | 119,634 | -0.26(-1.25%) |
Jun 29, 2022 | 20.94 | 21.17 | 20.24 | 20.74 | 207,545 | -0.18(-0.86%) |
Jun 28, 2022 | 21.40 | 21.69 | 20.92 | 20.92 | 177,375 | -0.45(-2.11%) |
Jun 27, 2022 | 20.57 | 21.51 | 20.19 | 21.37 | 194,822 | +1.64(+8.31%) |
Jun 24, 2022 | 19.78 | 20.41 | 18.71 | 19.73 | 179,476 | -0.11(-0.55%) |
Jun 23, 2022 | 20.46 | 20.75 | 19.57 | 19.84 | 97,854 | -0.65(-3.17%) |
Jun 22, 2022 | 19.68 | 20.67 | 19.26 | 20.49 | 114,866 | +0.44(+2.19%) |
Jun 21, 2022 | 19.73 | 20.46 | 19.56 | 20.05 | 102,647 | +0.32(+1.62%) |
Jun 17, 2022 | 20.19 | 20.59 | 19.44 | 19.73 | 180,933 | -0.45(-2.23%) |
Jun 16, 2022 | 20.48 | 20.65 | 19.93 | 20.18 | 114,059 | -0.53(-2.56%) |
Jun 15, 2022 | 20.15 | 21.00 | 20.15 | 20.71 | 121,994 | +0.63(+3.14%) |
Jun 14, 2022 | 20.43 | 20.60 | 19.85 | 20.08 | 184,953 | -0.32(-1.57%) |
Jun 13, 2022 | 21.08 | 21.08 | 20.22 | 20.40 | 173,517 | -0.75(-3.55%) |
Jun 10, 2022 | 21.81 | 22.16 | 20.84 | 21.15 | 312,630 | -1.09(-4.90%) |
Jun 09, 2022 | 22.88 | 23.19 | 21.96 | 22.24 | 245,068 | -0.76(-3.30%) |
Jun 08, 2022 | 23.36 | 23.68 | 22.83 | 23.00 | 95,699 | -0.37(-1.58%) |
Jun 07, 2022 | 22.74 | 23.37 | 22.53 | 23.37 | 98,443 | +0.38(+1.65%) |
Jun 06, 2022 | 24.00 | 24.00 | 22.72 | 22.99 | 75,979 | -0.57(-2.42%) |
Jun 03, 2022 | 23.12 | 23.66 | 22.96 | 23.56 | 99,022 | +0.26(+1.12%) |
Jun 02, 2022 | 23.28 | 23.60 | 22.81 | 23.30 | 142,879 | +0.04(+0.17%) |