Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 15.05 | 15.36 | 14.89 | 15.26 | 29,498 | +0.40(+2.66%) |
Nov 29, 2022 | 14.67 | 14.88 | 14.65 | 14.87 | 7,030 | +0.41(+2.87%) |
Nov 28, 2022 | 15.02 | 15.02 | 14.38 | 14.45 | 10,154 | -0.60(-3.97%) |
Nov 25, 2022 | 15.11 | 15.14 | 15.01 | 15.05 | 4,712 | -0.07(-0.43%) |
Nov 23, 2022 | 14.88 | 15.15 | 14.76 | 15.12 | 24,876 | +0.19(+1.26%) |
Nov 22, 2022 | 14.42 | 14.93 | 14.42 | 14.93 | 8,283 | +0.65(+4.55%) |
Nov 21, 2022 | 14.27 | 14.32 | 14.07 | 14.28 | 5,830 | -0.08(-0.58%) |
Nov 18, 2022 | 14.27 | 14.36 | 14.19 | 14.36 | 6,192 | +0.10(+0.72%) |
Nov 17, 2022 | 14.23 | 14.30 | 14.09 | 14.26 | 14,769 | -0.25(-1.75%) |
Nov 16, 2022 | 14.69 | 14.71 | 14.48 | 14.51 | 11,750 | -0.23(-1.59%) |
Nov 15, 2022 | 15.02 | 15.02 | 14.65 | 14.74 | 17,240 | -0.16(-1.05%) |
Nov 14, 2022 | 14.87 | 14.98 | 14.83 | 14.90 | 15,424 | -0.13(-0.89%) |
Nov 11, 2022 | 15.00 | 15.08 | 14.84 | 15.04 | 19,437 | +0.12(+0.80%) |
Nov 10, 2022 | 14.64 | 14.97 | 14.58 | 14.92 | 32,983 | +1.05(+7.56%) |
Nov 09, 2022 | 13.99 | 14.18 | 13.85 | 13.87 | 6,699 | -0.15(-1.04%) |
Nov 08, 2022 | 13.43 | 14.20 | 13.14 | 14.01 | 34,154 | +0.61(+4.53%) |
Nov 07, 2022 | 13.25 | 13.43 | 13.15 | 13.41 | 21,092 | +0.27(+2.06%) |
Nov 04, 2022 | 12.58 | 13.14 | 12.58 | 13.14 | 38,924 | +1.18(+9.85%) |
Nov 03, 2022 | 11.99 | 12.12 | 11.91 | 11.96 | 12,760 | -0.24(-1.99%) |
Nov 02, 2022 | 12.96 | 12.96 | 12.17 | 12.20 | 19,007 | -0.63(-4.94%) |
Nov 01, 2022 | 12.92 | 12.99 | 12.80 | 12.84 | 10,982 | +0.27(+2.19%) |
Oct 31, 2022 | 12.69 | 12.72 | 12.54 | 12.56 | 11,888 | -0.26(-2.05%) |
Oct 28, 2022 | 12.78 | 12.85 | 12.60 | 12.82 | 13,053 | -0.08(-0.65%) |
Oct 27, 2022 | 13.11 | 13.16 | 12.91 | 12.91 | 16,787 | -0.16(-1.22%) |
Oct 26, 2022 | 12.91 | 13.17 | 12.90 | 13.07 | 13,625 | +0.38(+3.00%) |
Oct 25, 2022 | 12.44 | 12.73 | 12.44 | 12.69 | 27,397 | +0.24(+1.96%) |
Oct 24, 2022 | 12.51 | 12.51 | 12.24 | 12.44 | 19,904 | -0.15(-1.20%) |
Oct 21, 2022 | 12.34 | 12.60 | 12.19 | 12.59 | 6,687 | +0.57(+4.75%) |
Oct 20, 2022 | 12.03 | 12.36 | 11.91 | 12.02 | 23,110 | +0.09(+0.74%) |
Oct 19, 2022 | 11.98 | 12.05 | 11.85 | 11.94 | 13,801 | -0.38(-3.11%) |
Oct 18, 2022 | 12.30 | 12.35 | 12.17 | 12.32 | 11,474 | +0.18(+1.45%) |
Oct 17, 2022 | 12.26 | 12.34 | 12.14 | 12.14 | 12,172 | +0.34(+2.92%) |
Oct 14, 2022 | 12.38 | 12.38 | 11.76 | 11.80 | 15,092 | -0.59(-4.74%) |
Oct 13, 2022 | 12.04 | 12.38 | 11.74 | 12.38 | 16,782 | +0.03(+0.28%) |
Oct 12, 2022 | 12.35 | 12.40 | 12.18 | 12.35 | 8,888 | +0.03(+0.28%) |
Oct 11, 2022 | 12.49 | 12.80 | 12.32 | 12.32 | 23,646 | -0.06(-0.47%) |
Oct 10, 2022 | 12.44 | 12.55 | 12.35 | 12.38 | 59,848 | -0.22(-1.78%) |
Oct 07, 2022 | 13.00 | 13.00 | 12.60 | 12.60 | 29,008 | -0.61(-4.65%) |
Oct 06, 2022 | 13.08 | 13.23 | 12.97 | 13.21 | 6,734 | +0.14(+1.04%) |
Oct 05, 2022 | 13.11 | 13.12 | 12.81 | 13.08 | 27,283 | -0.29(-2.15%) |
Oct 04, 2022 | 13.36 | 13.46 | 13.12 | 13.37 | 79,220 | +0.47(+3.67%) |
Oct 03, 2022 | 12.56 | 12.96 | 12.51 | 12.89 | 39,522 | +0.48(+3.85%) |
Sep 30, 2022 | 12.09 | 12.57 | 12.09 | 12.41 | 57,022 | +0.35(+2.91%) |
Sep 29, 2022 | 11.91 | 12.06 | 11.73 | 12.06 | 15,161 | +0.10(+0.81%) |
Sep 28, 2022 | 11.43 | 11.99 | 11.43 | 11.97 | 26,834 | +0.75(+6.71%) |
Sep 27, 2022 | 11.27 | 11.69 | 11.16 | 11.21 | 14,380 | +0.09(+0.79%) |
Sep 26, 2022 | 11.45 | 11.50 | 11.02 | 11.12 | 31,585 | -0.36(-3.14%) |
Sep 23, 2022 | 11.86 | 11.86 | 11.34 | 11.49 | 41,605 | -0.70(-5.78%) |
Sep 22, 2022 | 12.29 | 12.38 | 12.08 | 12.19 | 22,334 | -0.07(-0.56%) |
Sep 21, 2022 | 12.24 | 12.58 | 12.14 | 12.26 | 16,159 | +0.02(+0.20%) |
Sep 20, 2022 | 12.33 | 12.33 | 12.14 | 12.23 | 32,365 | -0.29(-2.30%) |
Sep 19, 2022 | 12.30 | 12.53 | 12.13 | 12.52 | 115,093 | +0.20(+1.66%) |
Sep 16, 2022 | 12.17 | 12.44 | 12.01 | 12.32 | 21,761 | -0.03(-0.24%) |
Sep 15, 2022 | 12.52 | 12.72 | 12.24 | 12.35 | 25,098 | -0.38(-2.99%) |
Sep 14, 2022 | 12.79 | 12.86 | 12.68 | 12.73 | 6,931 | +0.01(+0.08%) |
Sep 13, 2022 | 12.95 | 13.16 | 12.69 | 12.72 | 14,627 | -0.57(-4.26%) |
Sep 12, 2022 | 13.37 | 13.38 | 13.13 | 13.28 | 21,854 | +0.27(+2.10%) |
Sep 09, 2022 | 12.87 | 13.07 | 12.87 | 13.01 | 10,728 | +0.38(+3.01%) |
Sep 08, 2022 | 12.48 | 12.66 | 12.47 | 12.63 | 11,160 | +0.01(+0.08%) |
Sep 07, 2022 | 12.22 | 12.71 | 12.19 | 12.62 | 13,717 | +0.35(+2.86%) |
Sep 06, 2022 | 12.38 | 12.56 | 12.20 | 12.27 | 53,780 | -0.11(-0.87%) |
Sep 02, 2022 | 12.20 | 12.53 | 12.14 | 12.38 | 190,679 | +0.40(+3.34%) |
Sep 01, 2022 | 12.23 | 12.24 | 11.96 | 11.98 | 40,041 | -0.53(-4.21%) |
Aug 31, 2022 | 12.53 | 12.65 | 12.46 | 12.50 | 23,210 | -0.07(-0.54%) |
Aug 30, 2022 | 12.88 | 12.88 | 12.55 | 12.57 | 37,245 | -0.36(-2.79%) |
Aug 29, 2022 | 13.07 | 13.18 | 12.92 | 12.93 | 35,109 | -0.23(-1.78%) |
Aug 26, 2022 | 13.70 | 13.70 | 13.13 | 13.17 | 22,261 | -0.60(-4.39%) |
Aug 25, 2022 | 13.90 | 13.90 | 13.68 | 13.77 | 10,994 | +0.09(+0.65%) |
Aug 24, 2022 | 13.52 | 13.69 | 13.45 | 13.68 | 11,953 | +0.13(+0.93%) |
Aug 23, 2022 | 13.24 | 13.73 | 13.24 | 13.56 | 46,438 | +0.34(+2.58%) |
Aug 22, 2022 | 13.09 | 13.24 | 13.02 | 13.21 | 101,770 | -0.06(-0.44%) |
Aug 19, 2022 | 13.61 | 13.61 | 13.24 | 13.27 | 17,839 | -0.41(-2.99%) |
Aug 18, 2022 | 13.71 | 13.72 | 13.56 | 13.68 | 11,124 | +0.00(+0.00%) |
Aug 17, 2022 | 13.99 | 13.99 | 13.54 | 13.68 | 18,280 | -0.41(-2.91%) |
Aug 16, 2022 | 14.09 | 14.16 | 13.99 | 14.09 | 28,309 | -0.02(-0.14%) |
Aug 15, 2022 | 14.14 | 14.21 | 13.97 | 14.11 | 17,840 | -0.37(-2.56%) |
Aug 12, 2022 | 14.29 | 14.51 | 14.29 | 14.48 | 16,534 | +0.22(+1.57%) |
Aug 11, 2022 | 14.59 | 14.67 | 14.26 | 14.26 | 16,594 | -0.22(-1.55%) |
Aug 10, 2022 | 14.46 | 14.77 | 14.42 | 14.48 | 28,930 | +0.20(+1.37%) |
Aug 09, 2022 | 14.51 | 14.51 | 14.21 | 14.29 | 30,300 | -0.15(-1.01%) |
Aug 08, 2022 | 14.23 | 14.49 | 14.19 | 14.43 | 17,815 | +0.41(+2.92%) |
Aug 05, 2022 | 13.82 | 14.02 | 13.67 | 14.02 | 35,533 | -0.11(-0.76%) |
Aug 04, 2022 | 13.74 | 14.19 | 13.66 | 14.13 | 18,540 | +0.56(+4.10%) |
Aug 03, 2022 | 13.83 | 13.85 | 13.50 | 13.57 | 26,659 | -0.23(-1.70%) |
Aug 02, 2022 | 13.95 | 14.15 | 13.81 | 13.81 | 11,102 | -0.15(-1.10%) |
Aug 01, 2022 | 14.10 | 14.13 | 13.87 | 13.96 | 28,545 | -0.06(-0.42%) |
Jul 29, 2022 | 13.97 | 14.04 | 13.64 | 14.02 | 18,818 | +0.23(+1.68%) |
Jul 28, 2022 | 13.81 | 13.96 | 13.64 | 13.79 | 39,814 | +0.30(+2.24%) |
Jul 27, 2022 | 13.17 | 13.57 | 13.11 | 13.49 | 35,596 | +0.32(+2.45%) |
Jul 26, 2022 | 13.00 | 13.19 | 13.00 | 13.17 | 25,348 | +0.20(+1.58%) |
Jul 25, 2022 | 13.20 | 13.20 | 12.88 | 12.96 | 46,783 | -0.23(-1.73%) |
Jul 22, 2022 | 13.38 | 13.65 | 13.17 | 13.19 | 48,268 | -0.08(-0.64%) |
Jul 21, 2022 | 12.93 | 13.27 | 12.93 | 13.27 | 37,223 | +0.34(+2.64%) |
Jul 20, 2022 | 13.35 | 13.35 | 12.90 | 12.93 | 37,549 | -0.30(-2.28%) |
Jul 19, 2022 | 13.31 | 13.38 | 13.17 | 13.23 | 12,908 | +0.08(+0.59%) |
Jul 18, 2022 | 13.32 | 13.43 | 13.14 | 13.16 | 39,120 | +0.09(+0.67%) |
Jul 15, 2022 | 13.24 | 13.24 | 12.95 | 13.07 | 18,276 | -0.02(-0.15%) |
Jul 14, 2022 | 13.15 | 13.19 | 12.73 | 13.09 | 37,652 | -0.52(-3.80%) |
Jul 13, 2022 | 13.33 | 13.80 | 13.26 | 13.60 | 42,369 | +0.25(+1.90%) |
Jul 12, 2022 | 13.48 | 13.64 | 13.30 | 13.35 | 41,489 | -0.25(-1.86%) |
Jul 11, 2022 | 13.55 | 13.72 | 13.50 | 13.60 | 22,329 | -0.21(-1.55%) |
Jul 08, 2022 | 13.93 | 13.96 | 13.68 | 13.82 | 18,895 | -0.06(-0.42%) |
Jul 07, 2022 | 13.73 | 13.94 | 13.60 | 13.88 | 182,683 | +0.38(+2.82%) |
Jul 06, 2022 | 13.65 | 13.75 | 13.27 | 13.50 | 60,644 | -0.21(-1.57%) |
Jul 05, 2022 | 14.13 | 14.13 | 13.51 | 13.71 | 42,996 | -0.67(-4.63%) |
Jul 01, 2022 | 13.86 | 14.41 | 13.80 | 14.38 | 27,879 | +0.31(+2.17%) |
Jun 30, 2022 | 14.39 | 14.43 | 14.07 | 14.07 | 19,467 | -0.41(-2.83%) |
Jun 29, 2022 | 14.81 | 14.82 | 14.39 | 14.48 | 17,333 | -0.24(-1.66%) |
Jun 28, 2022 | 15.03 | 15.03 | 14.69 | 14.73 | 10,642 | -0.36(-2.39%) |
Jun 27, 2022 | 15.04 | 15.10 | 14.93 | 15.09 | 18,506 | +0.06(+0.39%) |
Jun 24, 2022 | 14.71 | 15.04 | 14.48 | 15.03 | 11,741 | +0.42(+2.88%) |
Jun 23, 2022 | 15.23 | 15.23 | 14.46 | 14.61 | 32,626 | -0.64(-4.17%) |
Jun 22, 2022 | 15.47 | 15.70 | 15.24 | 15.24 | 19,738 | -0.32(-2.07%) |
Jun 21, 2022 | 15.44 | 15.79 | 15.41 | 15.56 | 23,866 | +0.17(+1.08%) |
Jun 17, 2022 | 15.67 | 15.67 | 15.30 | 15.40 | 15,672 | -0.30(-1.93%) |
Jun 16, 2022 | 15.45 | 15.80 | 15.10 | 15.70 | 41,346 | +0.21(+1.39%) |
Jun 15, 2022 | 15.50 | 15.70 | 15.13 | 15.49 | 36,160 | +0.31(+2.06%) |
Jun 14, 2022 | 15.55 | 15.56 | 15.00 | 15.17 | 30,966 | -0.43(-2.75%) |
Jun 13, 2022 | 16.14 | 16.14 | 15.53 | 15.60 | 51,149 | -1.09(-6.54%) |
Jun 10, 2022 | 15.75 | 16.77 | 15.75 | 16.70 | 33,535 | +0.61(+3.82%) |
Jun 09, 2022 | 16.51 | 16.38 | 16.07 | 16.08 | 40,225 | -0.64(-3.85%) |
Jun 08, 2022 | 16.69 | 16.79 | 16.55 | 16.72 | 11,702 | -0.10(-0.58%) |
Jun 07, 2022 | 16.77 | 16.93 | 16.69 | 16.82 | 13,582 | +0.00(+0.00%) |
Jun 06, 2022 | 17.10 | 17.10 | 16.63 | 16.82 | 33,850 | -0.20(-1.20%) |
Jun 03, 2022 | 17.27 | 17.36 | 16.97 | 17.03 | 10,301 | -0.39(-2.24%) |
Jun 02, 2022 | 16.79 | 17.46 | 16.79 | 17.42 | 26,461 | +0.76(+4.57%) |
Jun 01, 2022 | 16.66 | 16.77 | 16.46 | 16.66 | 12,118 | +0.13(+0.77%) |
May 31, 2022 | 16.88 | 17.08 | 16.49 | 16.53 | 32,884 | -0.37(-2.19%) |
May 27, 2022 | 17.02 | 17.09 | 16.82 | 16.90 | 20,180 | -0.02(-0.12%) |
May 26, 2022 | 16.88 | 17.04 | 16.76 | 16.92 | 23,860 | +0.06(+0.35%) |
May 25, 2022 | 16.87 | 16.93 | 16.71 | 16.86 | 8,739 | -0.15(-0.86%) |
May 24, 2022 | 16.81 | 17.16 | 16.70 | 17.01 | 28,561 | +0.21(+1.28%) |
May 23, 2022 | 16.94 | 17.09 | 16.78 | 16.79 | 13,907 | +0.16(+0.94%) |
May 20, 2022 | 16.78 | 16.78 | 16.38 | 16.64 | 26,704 | -0.04(-0.23%) |
May 19, 2022 | 16.20 | 16.83 | 16.20 | 16.68 | 49,794 | +0.81(+5.10%) |
May 18, 2022 | 16.30 | 16.30 | 15.85 | 15.87 | 27,660 | -0.51(-3.10%) |
May 17, 2022 | 16.39 | 16.55 | 16.24 | 16.37 | 18,110 | +0.16(+0.96%) |
May 16, 2022 | 16.12 | 16.28 | 16.12 | 16.22 | 15,175 | +0.10(+0.60%) |
May 13, 2022 | 15.76 | 16.29 | 15.75 | 16.12 | 17,931 | +0.49(+3.12%) |
May 12, 2022 | 16.31 | 16.31 | 15.37 | 15.63 | 64,704 | -1.00(-6.02%) |
May 11, 2022 | 16.95 | 17.18 | 16.59 | 16.63 | 20,242 | +0.03(+0.15%) |
May 10, 2022 | 17.10 | 17.26 | 16.53 | 16.61 | 71,967 | -0.29(-1.73%) |
May 09, 2022 | 17.58 | 17.64 | 16.88 | 16.90 | 65,824 | -0.98(-5.46%) |
May 06, 2022 | 18.14 | 18.15 | 17.88 | 17.88 | 22,880 | -0.39(-2.14%) |
May 05, 2022 | 19.16 | 19.16 | 18.04 | 18.27 | 21,162 | -0.68(-3.60%) |
May 04, 2022 | 18.46 | 18.97 | 18.33 | 18.95 | 27,278 | +0.26(+1.41%) |
May 03, 2022 | 18.35 | 18.86 | 18.35 | 18.68 | 21,023 | +0.33(+1.81%) |
May 02, 2022 | 18.28 | 18.35 | 18.04 | 18.35 | 48,499 | -0.35(-1.88%) |
Apr 29, 2022 | 19.16 | 19.19 | 18.65 | 18.70 | 45,411 | -0.16(-0.83%) |
Apr 28, 2022 | 18.55 | 18.90 | 18.29 | 18.86 | 36,947 | +0.48(+2.60%) |
Apr 27, 2022 | 18.62 | 18.78 | 18.38 | 18.38 | 39,007 | -0.22(-1.20%) |
Apr 26, 2022 | 19.12 | 19.12 | 18.61 | 18.61 | 12,822 | -0.45(-2.35%) |
Apr 25, 2022 | 19.02 | 19.16 | 18.58 | 19.06 | 94,616 | -0.67(-3.38%) |
Apr 22, 2022 | 19.99 | 20.14 | 19.61 | 19.72 | 54,137 | -0.65(-3.19%) |
Apr 21, 2022 | 21.07 | 21.07 | 20.19 | 20.37 | 58,254 | -0.94(-4.42%) |
Apr 20, 2022 | 21.02 | 21.37 | 20.81 | 21.31 | 33,739 | +0.30(+1.42%) |
Apr 19, 2022 | 21.22 | 21.29 | 20.95 | 21.02 | 27,478 | -0.39(-1.82%) |
Apr 18, 2022 | 21.85 | 21.85 | 21.32 | 21.41 | 25,121 | -0.15(-0.68%) |
Apr 14, 2022 | 21.46 | 21.58 | 21.24 | 21.55 | 19,986 | -0.06(-0.27%) |
Apr 13, 2022 | 21.39 | 21.64 | 21.26 | 21.61 | 26,751 | +0.43(+2.03%) |
Apr 12, 2022 | 21.45 | 21.47 | 21.14 | 21.18 | 43,177 | +0.07(+0.32%) |
Apr 11, 2022 | 21.31 | 21.43 | 20.91 | 21.11 | 41,027 | +0.06(+0.28%) |
Apr 08, 2022 | 20.69 | 21.10 | 20.69 | 21.05 | 27,687 | +0.55(+2.66%) |
Apr 07, 2022 | 20.28 | 20.63 | 20.22 | 20.51 | 14,733 | +0.21(+1.06%) |
Apr 06, 2022 | 20.42 | 20.53 | 20.14 | 20.29 | 18,338 | -0.08(-0.38%) |
Apr 05, 2022 | 21.03 | 21.20 | 20.23 | 20.37 | 28,392 | -0.44(-2.11%) |
Apr 04, 2022 | 21.06 | 21.20 | 20.64 | 20.81 | 39,935 | -0.15(-0.73%) |
Apr 01, 2022 | 20.54 | 21.03 | 20.48 | 20.96 | 34,308 | +0.51(+2.49%) |
Mar 31, 2022 | 20.64 | 20.78 | 20.42 | 20.45 | 29,882 | -0.05(-0.27%) |
Mar 30, 2022 | 20.43 | 20.72 | 20.43 | 20.51 | 37,162 | +0.27(+1.35%) |
Mar 29, 2022 | 19.75 | 20.25 | 19.61 | 20.24 | 31,213 | +0.19(+0.92%) |
Mar 28, 2022 | 20.48 | 20.48 | 20.00 | 20.05 | 34,131 | -0.73(-3.52%) |
Mar 25, 2022 | 20.56 | 20.78 | 20.54 | 20.78 | 32,189 | +0.00(+0.00%) |
Mar 24, 2022 | 20.81 | 21.08 | 20.76 | 20.78 | 29,816 | -0.06(-0.28%) |
Mar 23, 2022 | 20.56 | 20.84 | 20.48 | 20.84 | 15,299 | +0.46(+2.25%) |
Mar 22, 2022 | 20.65 | 20.65 | 20.23 | 20.38 | 22,561 | -0.26(-1.28%) |
Mar 21, 2022 | 20.41 | 20.81 | 20.41 | 20.64 | 30,918 | +0.40(+1.97%) |
Mar 18, 2022 | 20.31 | 20.47 | 20.13 | 20.25 | 23,028 | -0.23(-1.14%) |
Mar 17, 2022 | 20.14 | 20.82 | 20.14 | 20.48 | 62,689 | +0.54(+2.69%) |
Mar 16, 2022 | 19.87 | 20.02 | 19.50 | 19.94 | 53,276 | +0.05(+0.25%) |
Mar 15, 2022 | 19.16 | 20.07 | 19.15 | 19.89 | 26,277 | +0.12(+0.62%) |
Mar 14, 2022 | 20.25 | 20.29 | 19.59 | 19.77 | 69,752 | -0.80(-3.91%) |
Mar 11, 2022 | 20.52 | 20.77 | 20.37 | 20.58 | 28,185 | -0.48(-2.29%) |
Mar 10, 2022 | 20.75 | 21.17 | 20.70 | 21.06 | 60,028 | +0.31(+1.48%) |
Mar 09, 2022 | 19.78 | 20.80 | 19.73 | 20.75 | 123,855 | +0.06(+0.28%) |
Mar 08, 2022 | 21.00 | 21.41 | 20.48 | 20.69 | 105,287 | -0.12(-0.56%) |
Mar 07, 2022 | 20.71 | 21.02 | 20.49 | 20.81 | 136,797 | +0.36(+1.76%) |
Mar 04, 2022 | 20.24 | 20.56 | 20.01 | 20.45 | 65,318 | +0.27(+1.35%) |
Mar 03, 2022 | 20.11 | 20.18 | 19.82 | 20.18 | 23,827 | +0.08(+0.39%) |
Mar 02, 2022 | 20.08 | 20.17 | 19.85 | 20.10 | 52,715 | -0.09(-0.43%) |
Mar 01, 2022 | 19.69 | 20.19 | 19.60 | 20.19 | 191,773 | +0.67(+3.45%) |
Feb 28, 2022 | 19.65 | 19.65 | 19.22 | 19.51 | 68,744 | +0.43(+2.25%) |
Feb 25, 2022 | 18.63 | 19.20 | 18.73 | 19.08 | 37,802 | +0.30(+1.61%) |
Feb 24, 2022 | 19.64 | 19.67 | 18.53 | 18.78 | 87,166 | -0.14(-0.72%) |
Feb 23, 2022 | 18.72 | 19.08 | 18.47 | 18.92 | 45,784 | +0.19(+0.99%) |
Feb 22, 2022 | 19.04 | 19.16 | 18.61 | 18.73 | 59,512 | -0.19(-0.98%) |
Feb 18, 2022 | 18.92 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 18.74 | 19.25 | 18.69 | 19.10 | 43,003 | +0.60(+3.24%) |
Feb 16, 2022 | 18.13 | 18.55 | 18.13 | 18.50 | 23,349 | +0.44(+2.46%) |
Feb 15, 2022 | 17.84 | 18.08 | 17.63 | 18.06 | 26,563 | -0.27(-1.49%) |
Feb 14, 2022 | 18.22 | 18.34 | 18.13 | 18.33 | 69,007 | +0.23(+1.29%) |
Feb 11, 2022 | 17.21 | 18.21 | 17.21 | 18.10 | 36,567 | +0.93(+5.40%) |
Feb 10, 2022 | 17.50 | 17.85 | 17.16 | 17.17 | 14,278 | -0.33(-1.89%) |
Feb 09, 2022 | 17.65 | 17.74 | 17.50 | 17.50 | 32,131 | -0.10(-0.58%) |
Feb 08, 2022 | 17.28 | 17.65 | 17.28 | 17.61 | 13,610 | +0.29(+1.66%) |
Feb 07, 2022 | 16.95 | 17.46 | 16.95 | 17.32 | 22,440 | +0.48(+2.87%) |
Feb 04, 2022 | 16.60 | 16.91 | 16.60 | 16.84 | 6,094 | +0.19(+1.14%) |
Feb 03, 2022 | 16.73 | 16.93 | 16.65 | 22,901 | -0.23(-1.39%) | |
Feb 02, 2022 | 17.04 | 17.15 | 16.81 | 16.88 | 18,901 | -0.04(-0.23%) |
Feb 01, 2022 | 17.00 | 17.04 | 16.72 | 16.92 | 16,104 | +0.12(+0.70%) |
Jan 31, 2022 | 16.52 | 16.81 | 16.80 | 25,186 | +0.46(+2.80%) | |
Jan 28, 2022 | 16.31 | 16.34 | 16.05 | 16.34 | 37,036 | -0.20(-1.18%) |
Jan 27, 2022 | 16.70 | 16.84 | 16.47 | 16.54 | 27,085 | -0.40(-2.36%) |
Jan 26, 2022 | 17.26 | 17.52 | 16.85 | 16.94 | 27,302 | -0.43(-2.47%) |
Jan 25, 2022 | 16.95 | 17.38 | 16.76 | 17.37 | 28,163 | +0.34(+2.00%) |
Jan 24, 2022 | 17.15 | 17.15 | 16.50 | 17.03 | 38,267 | -0.29(-1.66%) |
Jan 21, 2022 | 17.75 | 17.78 | 17.22 | 17.32 | 27,946 | -0.40(-2.28%) |
Jan 20, 2022 | 18.07 | 18.19 | 17.68 | 17.72 | 23,628 | -0.28(-1.57%) |
Jan 19, 2022 | 17.06 | 18.02 | 17.06 | 18.00 | 112,806 | +1.21(+7.19%) |
Jan 18, 2022 | 16.90 | 17.03 | 16.65 | 16.79 | 32,886 | -0.25(-1.48%) |
Jan 14, 2022 | 17.05 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.43 | 17.47 | 17.10 | 17.10 | 54,923 | -0.39(-2.23%) |
Jan 12, 2022 | 17.27 | 17.50 | 17.18 | 17.50 | 40,300 | +0.33(+1.93%) |
Jan 11, 2022 | 16.88 | 17.17 | 16.71 | 17.16 | 91,037 | +0.47(+2.80%) |
Jan 10, 2022 | 16.39 | 16.74 | 16.27 | 16.70 | 35,933 | +0.29(+1.78%) |
Jan 07, 2022 | 16.39 | 16.55 | 16.23 | 16.40 | 21,468 | +0.07(+0.42%) |
Jan 06, 2022 | 16.59 | 16.71 | 16.29 | 16.33 | 36,254 | -0.61(-3.60%) |
Jan 05, 2022 | 17.46 | 17.53 | 16.90 | 16.94 | 41,409 | -0.24(-1.39%) |
Jan 04, 2022 | 17.16 | 17.42 | 17.16 | 17.18 | 15,754 | +0.01(+0.06%) |
Jan 03, 2022 | 17.18 | 17.32 | 17.07 | 17.17 | 27,316 | -0.21(-1.23%) |
Dec 31, 2021 | 17.45 | 17.53 | 17.33 | 17.39 | 27,245 | +0.09(+0.53%) |
Dec 30, 2021 | 17.14 | 17.35 | 17.13 | 17.30 | 30,011 | +0.15(+0.88%) |
Dec 29, 2021 | 16.92 | 17.28 | 16.92 | 17.14 | 11,262 | +0.02(+0.11%) |
Dec 28, 2021 | 17.51 | 17.51 | 17.12 | 17.12 | 26,598 | -0.22(-1.27%) |
Dec 27, 2021 | 17.26 | 17.43 | 17.14 | 17.34 | 72,518 | +0.08(+0.48%) |
Dec 23, 2021 | 17.10 | 17.32 | 16.98 | 17.26 | 27,788 | +0.17(+1.02%) |
Dec 22, 2021 | 16.81 | 17.09 | 16.74 | 17.09 | 14,999 | +0.28(+1.66%) |
Dec 21, 2021 | 16.68 | 16.92 | 16.63 | 16.81 | 28,729 | +0.26(+1.57%) |
Dec 20, 2021 | 16.59 | 16.62 | 16.37 | 16.55 | 36,781 | -0.12(-0.69%) |
Dec 17, 2021 | 16.69 | 16.89 | 16.66 | 16.66 | 32,543 | -0.02(-0.12%) |
Dec 16, 2021 | 16.26 | 16.71 | 16.26 | 16.68 | 28,403 | +0.65(+4.08%) |
Dec 15, 2021 | 16.12 | 16.14 | 15.69 | 16.03 | 29,824 | -0.22(-1.36%) |
Dec 14, 2021 | 16.41 | 16.52 | 16.23 | 16.25 | 36,788 | -0.35(-2.09%) |
Dec 13, 2021 | 16.69 | 16.87 | 16.54 | 16.60 | 23,856 | -0.11(-0.63%) |
Dec 10, 2021 | 16.82 | 16.87 | 16.66 | 16.70 | 38,160 | -0.13(-0.80%) |
Dec 09, 2021 | 17.16 | 17.16 | 16.71 | 16.84 | 14,950 | -0.43(-2.51%) |
Dec 08, 2021 | 17.30 | 17.30 | 17.11 | 17.27 | 23,972 | +0.10(+0.59%) |
Dec 07, 2021 | 17.02 | 17.27 | 17.02 | 17.17 | 16,141 | +0.17(+0.99%) |
Dec 06, 2021 | 16.81 | 17.06 | 16.64 | 17.00 | 27,835 | +0.19(+1.15%) |
Dec 03, 2021 | 16.88 | 17.07 | 16.61 | 16.81 | 28,033 | -0.01(-0.06%) |
Dec 02, 2021 | 17.12 | 17.23 | 16.66 | 16.82 | 41,058 | -0.18(-1.08%) |