Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 13.54 | 14.08 | 13.53 | 14.08 | 31,435 | +0.50(+3.65%) |
Nov 29, 2022 | 13.50 | 13.79 | 13.50 | 13.58 | 14,848 | -0.02(-0.14%) |
Nov 28, 2022 | 14.01 | 14.17 | 13.39 | 13.60 | 39,947 | -0.56(-3.97%) |
Nov 25, 2022 | 13.81 | 14.21 | 13.77 | 14.16 | 23,904 | +0.59(+4.34%) |
Nov 23, 2022 | 13.60 | 13.83 | 13.57 | 13.57 | 15,341 | -0.08(-0.62%) |
Nov 22, 2022 | 13.76 | 13.79 | 13.57 | 13.66 | 8,443 | -0.03(-0.20%) |
Nov 21, 2022 | 13.90 | 13.92 | 13.53 | 13.68 | 26,863 | -0.33(-2.34%) |
Nov 18, 2022 | 14.46 | 14.46 | 14.00 | 14.01 | 10,838 | -0.26(-1.84%) |
Nov 17, 2022 | 14.04 | 14.55 | 14.02 | 14.27 | 7,468 | -0.22(-1.55%) |
Nov 16, 2022 | 15.02 | 15.02 | 14.38 | 14.50 | 36,779 | -0.48(-3.19%) |
Nov 15, 2022 | 15.44 | 15.69 | 14.98 | 14.98 | 36,610 | +0.05(+0.31%) |
Nov 14, 2022 | 15.23 | 15.35 | 14.82 | 14.93 | 17,845 | -0.13(-0.84%) |
Nov 11, 2022 | 14.50 | 15.32 | 14.28 | 15.06 | 46,637 | +0.78(+5.45%) |
Nov 10, 2022 | 13.89 | 14.43 | 13.89 | 14.28 | 43,015 | +1.04(+7.88%) |
Nov 09, 2022 | 13.81 | 14.22 | 13.19 | 13.24 | 46,750 | -0.79(-5.61%) |
Nov 08, 2022 | 14.12 | 14.46 | 13.95 | 14.02 | 26,707 | -0.07(-0.52%) |
Nov 07, 2022 | 14.44 | 14.44 | 13.92 | 14.09 | 26,848 | -0.27(-1.88%) |
Nov 04, 2022 | 14.94 | 14.95 | 14.20 | 14.36 | 21,251 | -0.18(-1.25%) |
Nov 03, 2022 | 13.86 | 14.65 | 13.81 | 14.55 | 30,840 | +0.51(+3.60%) |
Nov 02, 2022 | 14.85 | 14.85 | 13.97 | 14.04 | 29,111 | -0.75(-5.06%) |
Nov 01, 2022 | 15.28 | 15.35 | 14.72 | 14.79 | 62,612 | -0.45(-2.95%) |
Oct 31, 2022 | 14.19 | 15.58 | 14.10 | 15.24 | 68,701 | +1.05(+7.38%) |
Oct 28, 2022 | 14.21 | 14.25 | 13.77 | 14.19 | 21,832 | +0.21(+1.48%) |
Oct 27, 2022 | 14.40 | 14.55 | 13.85 | 13.98 | 17,506 | -0.29(-2.03%) |
Oct 26, 2022 | 14.09 | 14.74 | 14.04 | 14.27 | 32,735 | +0.32(+2.28%) |
Oct 25, 2022 | 12.87 | 14.26 | 12.87 | 13.96 | 64,761 | +1.18(+9.23%) |
Oct 24, 2022 | 13.24 | 13.24 | 12.72 | 12.78 | 11,521 | -0.36(-2.72%) |
Oct 21, 2022 | 12.80 | 13.16 | 12.77 | 13.13 | 15,720 | +0.26(+2.05%) |
Oct 20, 2022 | 12.77 | 13.19 | 12.77 | 12.87 | 20,513 | -0.03(-0.22%) |
Oct 19, 2022 | 13.17 | 13.45 | 12.75 | 12.90 | 41,108 | -0.46(-3.44%) |
Oct 18, 2022 | 13.80 | 13.90 | 13.24 | 13.36 | 28,500 | -0.05(-0.34%) |
Oct 17, 2022 | 13.06 | 13.68 | 12.99 | 13.40 | 46,492 | +0.73(+5.76%) |
Oct 14, 2022 | 13.13 | 13.28 | 12.67 | 12.67 | 19,241 | -0.45(-3.42%) |
Oct 13, 2022 | 12.37 | 13.29 | 12.22 | 13.12 | 35,149 | +0.33(+2.56%) |
Oct 12, 2022 | 12.48 | 12.95 | 12.35 | 12.80 | 36,120 | +0.30(+2.40%) |
Oct 11, 2022 | 12.80 | 12.82 | 12.17 | 12.50 | 36,924 | -0.15(-1.18%) |
Oct 10, 2022 | 13.68 | 13.68 | 12.63 | 12.65 | 88,208 | -0.81(-6.05%) |
Oct 07, 2022 | 15.93 | 16.21 | 13.38 | 13.46 | 319,276 | -1.84(-12.05%) |
Oct 06, 2022 | 13.68 | 15.53 | 13.26 | 15.30 | 89,366 | +1.44(+10.40%) |
Oct 05, 2022 | 13.63 | 13.86 | 13.20 | 13.86 | 23,992 | +0.20(+1.44%) |
Oct 04, 2022 | 13.36 | 13.94 | 13.36 | 13.67 | 79,905 | +0.47(+3.56%) |
Oct 03, 2022 | 12.94 | 13.29 | 12.92 | 13.20 | 37,364 | +0.37(+2.90%) |
Sep 30, 2022 | 12.95 | 13.21 | 12.78 | 12.82 | 86,612 | -0.14(-1.08%) |
Sep 29, 2022 | 13.18 | 13.45 | 12.88 | 12.96 | 77,144 | -0.41(-3.08%) |
Sep 28, 2022 | 12.89 | 13.44 | 12.89 | 13.38 | 14,854 | +0.49(+3.77%) |
Sep 27, 2022 | 13.03 | 13.20 | 12.67 | 12.89 | 18,712 | +0.18(+1.40%) |
Sep 26, 2022 | 12.80 | 13.38 | 12.65 | 12.71 | 17,684 | -0.20(-1.52%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.61 | 12.91 | 50,436 | -0.49(-3.63%) |
Sep 22, 2022 | 13.78 | 13.90 | 13.21 | 13.39 | 41,971 | -0.44(-3.18%) |
Sep 21, 2022 | 14.26 | 14.44 | 13.81 | 13.83 | 42,788 | -0.55(-3.84%) |
Sep 20, 2022 | 14.54 | 14.77 | 14.27 | 14.39 | 12,671 | -0.38(-2.60%) |
Sep 19, 2022 | 14.51 | 14.92 | 14.51 | 14.77 | 15,371 | +0.08(+0.57%) |
Sep 16, 2022 | 15.07 | 15.07 | 14.51 | 14.69 | 40,151 | -0.54(-3.56%) |
Sep 15, 2022 | 15.24 | 15.72 | 15.08 | 15.23 | 13,606 | -0.00(-0.01%) |
Sep 14, 2022 | 15.44 | 15.45 | 14.99 | 15.23 | 17,815 | -0.09(-0.61%) |
Sep 13, 2022 | 15.51 | 15.80 | 15.04 | 15.32 | 33,451 | -1.01(-6.19%) |
Sep 12, 2022 | 16.15 | 16.39 | 15.85 | 16.33 | 15,590 | +0.25(+1.57%) |
Sep 09, 2022 | 15.46 | 16.08 | 15.45 | 16.08 | 38,572 | +0.84(+5.53%) |
Sep 08, 2022 | 14.80 | 15.25 | 14.55 | 15.24 | 76,198 | +0.38(+2.58%) |
Sep 07, 2022 | 14.81 | 14.90 | 14.52 | 14.85 | 42,128 | +0.26(+1.80%) |
Sep 06, 2022 | 15.00 | 15.00 | 14.57 | 14.59 | 17,424 | -0.50(-3.31%) |
Sep 02, 2022 | 15.44 | 15.44 | 15.07 | 15.09 | 7,849 | -0.08(-0.53%) |
Sep 01, 2022 | 15.76 | 15.76 | 14.94 | 15.17 | 25,446 | -0.66(-4.14%) |
Aug 31, 2022 | 15.67 | 16.02 | 15.36 | 15.83 | 451,293 | +0.35(+2.24%) |
Aug 30, 2022 | 16.35 | 16.35 | 15.37 | 15.48 | 24,049 | -0.90(-5.49%) |
Aug 29, 2022 | 15.88 | 16.44 | 15.88 | 16.38 | 27,622 | +0.18(+1.10%) |
Aug 26, 2022 | 16.95 | 16.97 | 16.06 | 16.20 | 9,588 | -0.64(-3.79%) |
Aug 25, 2022 | 16.29 | 16.98 | 15.99 | 16.84 | 19,814 | +0.68(+4.19%) |
Aug 24, 2022 | 15.65 | 16.38 | 15.65 | 16.16 | 8,605 | +0.45(+2.86%) |
Aug 23, 2022 | 15.58 | 15.97 | 15.45 | 15.72 | 21,753 | +0.08(+0.54%) |
Aug 22, 2022 | 16.31 | 16.38 | 15.58 | 15.63 | 57,356 | -0.71(-4.35%) |
Aug 19, 2022 | 16.83 | 16.92 | 16.30 | 16.34 | 43,011 | -0.96(-5.57%) |
Aug 18, 2022 | 17.69 | 17.83 | 16.92 | 17.31 | 38,414 | -0.60(-3.35%) |
Aug 17, 2022 | 17.97 | 18.50 | 17.69 | 17.91 | 28,205 | -0.34(-1.85%) |
Aug 16, 2022 | 18.78 | 18.87 | 18.00 | 18.24 | 32,824 | -0.43(-2.31%) |
Aug 15, 2022 | 18.04 | 18.72 | 18.04 | 18.67 | 36,874 | +0.63(+3.47%) |
Aug 12, 2022 | 17.68 | 18.20 | 17.29 | 18.05 | 16,532 | +0.65(+3.71%) |
Aug 11, 2022 | 17.76 | 18.27 | 17.31 | 17.40 | 13,133 | -0.22(-1.22%) |
Aug 10, 2022 | 17.78 | 17.78 | 17.11 | 17.62 | 20,550 | +0.31(+1.78%) |
Aug 09, 2022 | 18.46 | 18.46 | 17.18 | 17.31 | 42,675 | -1.15(-6.24%) |
Aug 08, 2022 | 17.22 | 18.46 | 17.19 | 18.46 | 96,498 | +1.34(+7.86%) |
Aug 05, 2022 | 16.74 | 17.21 | 16.74 | 17.11 | 20,469 | +0.17(+1.01%) |
Aug 04, 2022 | 16.99 | 17.19 | 16.69 | 16.94 | 14,154 | -0.05(-0.27%) |
Aug 03, 2022 | 16.98 | 17.15 | 16.62 | 16.99 | 55,297 | +0.22(+1.34%) |
Aug 02, 2022 | 15.91 | 16.85 | 15.91 | 16.76 | 67,446 | +0.80(+5.04%) |
Aug 01, 2022 | 16.14 | 16.14 | 15.87 | 15.96 | 16,705 | -0.04(-0.25%) |
Jul 29, 2022 | 15.83 | 16.14 | 15.75 | 16.00 | 18,487 | -0.15(-0.91%) |
Jul 28, 2022 | 15.30 | 16.15 | 15.17 | 16.15 | 44,640 | +0.75(+4.86%) |
Jul 27, 2022 | 15.30 | 15.55 | 15.11 | 15.40 | 16,501 | +0.10(+0.68%) |
Jul 26, 2022 | 15.92 | 15.92 | 15.08 | 15.29 | 32,586 | -0.66(-4.16%) |
Jul 25, 2022 | 16.34 | 16.34 | 15.81 | 15.96 | 5,623 | -0.22(-1.33%) |
Jul 22, 2022 | 17.33 | 17.33 | 16.06 | 16.17 | 50,512 | -1.04(-6.06%) |
Jul 21, 2022 | 17.52 | 17.60 | 17.04 | 17.22 | 61,984 | -0.15(-0.89%) |
Jul 20, 2022 | 16.38 | 17.59 | 16.38 | 17.37 | 55,552 | +1.34(+8.34%) |
Jul 19, 2022 | 16.16 | 16.24 | 15.86 | 16.04 | 6,370 | +0.12(+0.77%) |
Jul 18, 2022 | 15.64 | 16.46 | 15.58 | 15.91 | 18,689 | +0.30(+1.92%) |
Jul 15, 2022 | 16.12 | 16.12 | 15.39 | 15.61 | 9,862 | -0.30(-1.88%) |
Jul 14, 2022 | 15.35 | 15.91 | 14.70 | 15.91 | 15,171 | +0.44(+2.84%) |
Jul 13, 2022 | 15.43 | 15.63 | 15.36 | 15.47 | 5,239 | -0.34(-2.13%) |
Jul 12, 2022 | 15.33 | 15.81 | 15.33 | 15.81 | 14,122 | +0.27(+1.75%) |
Jul 11, 2022 | 15.88 | 15.88 | 15.44 | 15.54 | 10,682 | -0.36(-2.24%) |
Jul 08, 2022 | 15.92 | 16.38 | 15.77 | 15.89 | 27,629 | -0.07(-0.47%) |
Jul 07, 2022 | 15.67 | 15.97 | 15.53 | 15.97 | 12,525 | +0.43(+2.77%) |
Jul 06, 2022 | 15.33 | 15.72 | 15.25 | 15.54 | 25,797 | +0.31(+2.03%) |
Jul 05, 2022 | 14.66 | 15.23 | 14.51 | 15.23 | 9,694 | +0.29(+1.94%) |
Jul 01, 2022 | 14.65 | 15.04 | 14.65 | 14.94 | 15,904 | -0.04(-0.25%) |
Jun 30, 2022 | 14.99 | 15.43 | 14.44 | 14.98 | 56,155 | -0.85(-5.38%) |
Jun 29, 2022 | 16.01 | 16.01 | 15.17 | 15.83 | 20,068 | -0.09(-0.57%) |
Jun 28, 2022 | 16.68 | 16.94 | 15.92 | 15.92 | 24,524 | -0.62(-3.78%) |
Jun 27, 2022 | 16.72 | 16.75 | 16.26 | 16.54 | 13,027 | -0.21(-1.26%) |
Jun 24, 2022 | 16.69 | 16.81 | 16.45 | 16.75 | 48,573 | +0.52(+3.23%) |
Jun 23, 2022 | 15.81 | 16.23 | 15.35 | 16.23 | 11,268 | +0.39(+2.43%) |
Jun 22, 2022 | 15.62 | 16.06 | 15.62 | 15.84 | 9,625 | -0.17(-1.09%) |
Jun 21, 2022 | 15.70 | 16.22 | 15.70 | 16.02 | 41,922 | +0.68(+4.43%) |
Jun 17, 2022 | 15.02 | 15.55 | 15.02 | 15.34 | 36,228 | +0.28(+1.83%) |
Jun 16, 2022 | 15.26 | 15.51 | 14.95 | 15.06 | 16,302 | -0.70(-4.43%) |
Jun 15, 2022 | 16.08 | 16.08 | 15.07 | 15.76 | 30,039 | +0.50(+3.25%) |
Jun 14, 2022 | 15.21 | 15.47 | 14.87 | 15.27 | 50,208 | +0.04(+0.24%) |
Jun 13, 2022 | 16.12 | 16.12 | 14.63 | 15.23 | 64,338 | -1.47(-8.80%) |
Jun 10, 2022 | 17.08 | 17.08 | 16.37 | 16.70 | 22,492 | -0.61(-3.50%) |
Jun 09, 2022 | 18.02 | 18.02 | 17.14 | 17.31 | 22,564 | -0.66(-3.68%) |
Jun 08, 2022 | 18.35 | 18.69 | 17.91 | 17.97 | 11,649 | -0.28(-1.51%) |
Jun 07, 2022 | 17.91 | 18.41 | 17.67 | 18.24 | 18,186 | +0.50(+2.79%) |
Jun 06, 2022 | 18.57 | 18.68 | 17.75 | 17.75 | 15,751 | -0.33(-1.83%) |
Jun 03, 2022 | 18.52 | 18.63 | 17.91 | 18.08 | 22,884 | -0.47(-2.53%) |
Jun 02, 2022 | 18.24 | 18.96 | 17.97 | 18.55 | 16,401 | +0.36(+1.97%) |
Jun 01, 2022 | 18.85 | 18.96 | 18.02 | 18.19 | 34,762 | -0.55(-2.94%) |
May 31, 2022 | 19.12 | 19.27 | 18.52 | 18.74 | 25,395 | -0.22(-1.16%) |
May 27, 2022 | 19.45 | 19.45 | 18.52 | 18.96 | 32,565 | -0.66(-3.37%) |
May 26, 2022 | 19.23 | 19.84 | 19.01 | 19.62 | 39,097 | +0.61(+3.19%) |
May 25, 2022 | 18.79 | 19.40 | 18.74 | 19.01 | 45,096 | +0.00(+0.00%) |
May 24, 2022 | 19.57 | 19.57 | 18.75 | 19.01 | 24,943 | -0.94(-4.70%) |
May 23, 2022 | 20.23 | 20.23 | 19.57 | 19.95 | 18,423 | -0.28(-1.36%) |
May 20, 2022 | 21.11 | 21.22 | 19.68 | 20.23 | 32,086 | -0.44(-2.13%) |
May 19, 2022 | 20.01 | 21.05 | 20.01 | 20.67 | 16,456 | +0.25(+1.23%) |
May 18, 2022 | 21.38 | 21.38 | 20.12 | 20.42 | 12,737 | -1.08(-5.02%) |
May 17, 2022 | 21.38 | 21.66 | 20.78 | 21.49 | 14,994 | +0.61(+2.90%) |
May 16, 2022 | 20.39 | 21.16 | 19.84 | 20.89 | 20,742 | +0.83(+4.12%) |
May 13, 2022 | 19.01 | 20.50 | 19.01 | 20.06 | 27,396 | +1.43(+7.69%) |
May 12, 2022 | 18.08 | 19.23 | 17.64 | 18.63 | 44,568 | +0.28(+1.50%) |
May 11, 2022 | 19.40 | 20.02 | 18.30 | 18.35 | 41,919 | -1.27(-6.46%) |
May 10, 2022 | 19.90 | 20.51 | 19.07 | 19.62 | 27,385 | -0.22(-1.11%) |
May 09, 2022 | 20.89 | 20.89 | 19.51 | 19.84 | 48,107 | -1.43(-6.74%) |
May 06, 2022 | 21.55 | 21.67 | 20.67 | 21.27 | 22,570 | -0.50(-2.28%) |
May 05, 2022 | 22.54 | 22.57 | 21.49 | 21.77 | 25,989 | -1.27(-5.50%) |
May 04, 2022 | 22.10 | 23.04 | 21.60 | 23.04 | 27,462 | +0.61(+2.70%) |
May 03, 2022 | 22.38 | 22.87 | 22.05 | 22.43 | 15,081 | +0.00(+0.00%) |
May 02, 2022 | 22.10 | 22.60 | 21.71 | 22.43 | 25,123 | +0.17(+0.74%) |
Apr 29, 2022 | 22.54 | 23.36 | 22.05 | 22.27 | 21,216 | -0.17(-0.74%) |
Apr 28, 2022 | 22.27 | 22.60 | 21.49 | 22.43 | 27,030 | +0.28(+1.24%) |
Apr 27, 2022 | 22.10 | 22.92 | 21.77 | 22.16 | 27,859 | -0.11(-0.49%) |
Apr 26, 2022 | 23.42 | 23.42 | 22.10 | 22.27 | 43,454 | -1.16(-4.94%) |
Apr 25, 2022 | 23.42 | 23.42 | 22.76 | 23.42 | 46,447 | -0.06(-0.23%) |
Apr 22, 2022 | 24.14 | 24.41 | 23.20 | 23.48 | 30,581 | -0.50(-2.07%) |
Apr 21, 2022 | 25.02 | 25.29 | 23.81 | 23.97 | 33,526 | -0.88(-3.55%) |
Apr 20, 2022 | 25.68 | 25.68 | 24.58 | 24.86 | 31,826 | -0.61(-2.38%) |
Apr 19, 2022 | 25.35 | 25.74 | 24.80 | 25.46 | 17,274 | +0.22(+0.87%) |
Apr 18, 2022 | 26.45 | 26.51 | 24.91 | 25.24 | 35,345 | -1.10(-4.18%) |
Apr 14, 2022 | 27.12 | 27.12 | 26.07 | 26.34 | 12,312 | -0.77(-2.85%) |
Apr 13, 2022 | 26.62 | 27.12 | 26.18 | 27.12 | 12,328 | +0.66(+2.50%) |
Apr 12, 2022 | 26.51 | 27.83 | 25.96 | 26.45 | 23,044 | +0.11(+0.42%) |
Apr 11, 2022 | 26.62 | 26.67 | 25.52 | 26.34 | 26,117 | -0.22(-0.83%) |
Apr 08, 2022 | 26.62 | 27.12 | 26.24 | 26.56 | 17,343 | -0.61(-2.23%) |
Apr 07, 2022 | 28.49 | 28.49 | 26.56 | 27.17 | 42,163 | -1.16(-4.09%) |
Apr 06, 2022 | 29.15 | 29.49 | 28.00 | 28.33 | 41,045 | -0.61(-2.10%) |
Apr 05, 2022 | 30.31 | 30.37 | 28.66 | 28.93 | 38,028 | -1.27(-4.20%) |
Apr 04, 2022 | 30.15 | 30.31 | 29.38 | 30.20 | 46,770 | +0.33(+1.11%) |
Apr 01, 2022 | 30.53 | 31.13 | 29.76 | 29.87 | 68,736 | -0.22(-0.73%) |
Mar 31, 2022 | 31.25 | 31.30 | 29.87 | 30.09 | 33,646 | -0.94(-3.02%) |
Mar 30, 2022 | 31.97 | 32.79 | 30.53 | 31.03 | 66,261 | -0.77(-2.43%) |
Mar 29, 2022 | 30.86 | 32.19 | 30.20 | 31.80 | 84,336 | +0.99(+3.22%) |
Mar 28, 2022 | 32.24 | 32.35 | 30.15 | 30.81 | 116,156 | -1.98(-6.05%) |
Mar 25, 2022 | 34.00 | 34.28 | 30.42 | 32.79 | 215,689 | +2.26(+7.40%) |
Mar 24, 2022 | 27.89 | 30.75 | 27.28 | 30.53 | 40,146 | +2.70(+9.70%) |
Mar 23, 2022 | 28.55 | 29.43 | 27.72 | 27.83 | 33,730 | -0.39(-1.37%) |
Mar 22, 2022 | 27.39 | 28.22 | 27.01 | 28.22 | 15,965 | +1.16(+4.28%) |
Mar 21, 2022 | 27.45 | 27.67 | 26.45 | 27.06 | 13,025 | -0.33(-1.21%) |
Mar 18, 2022 | 26.62 | 27.56 | 26.45 | 27.39 | 19,638 | +0.94(+3.54%) |
Mar 17, 2022 | 25.13 | 26.62 | 25.13 | 26.45 | 19,330 | +0.99(+3.90%) |
Mar 16, 2022 | 24.97 | 25.46 | 24.64 | 25.46 | 23,960 | +0.94(+3.82%) |
Mar 15, 2022 | 23.97 | 24.53 | 23.59 | 24.53 | 28,202 | +0.33(+1.37%) |
Mar 14, 2022 | 25.02 | 25.02 | 23.70 | 24.19 | 21,445 | -0.77(-3.09%) |
Mar 11, 2022 | 26.23 | 26.23 | 24.69 | 24.97 | 17,262 | -1.16(-4.43%) |
Mar 10, 2022 | 26.18 | 26.18 | 24.91 | 26.12 | 14,388 | +0.28(+1.07%) |
Mar 09, 2022 | 26.23 | 26.34 | 25.63 | 25.85 | 20,574 | +0.39(+1.52%) |
Mar 08, 2022 | 24.80 | 25.79 | 24.11 | 25.46 | 17,018 | +0.66(+2.67%) |
Mar 07, 2022 | 25.52 | 25.79 | 24.53 | 24.80 | 23,243 | -0.83(-3.23%) |
Mar 04, 2022 | 26.07 | 26.62 | 25.26 | 25.63 | 18,742 | -0.94(-3.53%) |
Mar 03, 2022 | 27.56 | 27.56 | 26.17 | 26.56 | 24,717 | -0.66(-2.43%) |
Mar 02, 2022 | 27.23 | 27.28 | 26.56 | 27.23 | 33,917 | +0.33(+1.23%) |
Mar 01, 2022 | 27.45 | 27.91 | 26.62 | 26.89 | 31,463 | -1.16(-4.13%) |
Feb 28, 2022 | 27.17 | 28.05 | 26.73 | 28.05 | 95,774 | +0.66(+2.41%) |
Feb 25, 2022 | 27.61 | 27.45 | 26.73 | 27.39 | 38,013 | +0.44(+1.64%) |
Feb 24, 2022 | 25.13 | 27.39 | 24.69 | 26.95 | 62,804 | +0.33(+1.24%) |
Feb 23, 2022 | 27.61 | 28.05 | 26.34 | 26.62 | 15,859 | -0.77(-2.82%) |
Feb 22, 2022 | 28.22 | 28.56 | 27.23 | 27.39 | 37,241 | -1.54(-5.33%) |
Feb 18, 2022 | 28.93 | 0 | -1.16(-3.85%) | |||
Feb 17, 2022 | 31.36 | 31.36 | 29.76 | 30.09 | 25,992 | -1.54(-4.88%) |
Feb 16, 2022 | 31.91 | 32.52 | 30.86 | 31.63 | 15,354 | -0.17(-0.52%) |
Feb 15, 2022 | 31.41 | 31.80 | 30.84 | 31.80 | 36,076 | +1.35(+4.43%) |
Feb 14, 2022 | 31.86 | 32.30 | 30.20 | 30.45 | 33,442 | -1.57(-4.91%) |
Feb 11, 2022 | 31.63 | 32.41 | 30.53 | 32.02 | 50,283 | +0.39(+1.22%) |
Feb 10, 2022 | 30.75 | 32.59 | 30.37 | 31.63 | 107,432 | +0.39(+1.23%) |
Feb 09, 2022 | 29.65 | 31.30 | 29.49 | 31.25 | 52,517 | +2.70(+9.46%) |
Feb 08, 2022 | 28.77 | 28.87 | 28.00 | 28.55 | 11,841 | +0.27(+0.97%) |
Feb 07, 2022 | 28.33 | 29.32 | 28.11 | 28.27 | 9,124 | -0.16(-0.57%) |
Feb 04, 2022 | 27.50 | 28.55 | 27.34 | 28.44 | 22,638 | +0.99(+3.61%) |
Feb 03, 2022 | 27.78 | 27.34 | 27.45 | 17,486 | -0.83(-2.92%) | |
Feb 02, 2022 | 29.71 | 29.71 | 28.22 | 28.27 | 29,190 | -1.16(-3.93%) |
Feb 01, 2022 | 28.49 | 29.54 | 27.88 | 29.43 | 51,729 | +1.38(+4.91%) |
Jan 31, 2022 | 26.29 | 28.11 | 28.05 | 33,805 | +2.26(+8.76%) | |
Jan 28, 2022 | 25.35 | 26.23 | 24.91 | 25.79 | 49,366 | +0.44(+1.74%) |
Jan 27, 2022 | 26.45 | 26.67 | 25.25 | 25.35 | 23,459 | -0.88(-3.36%) |
Jan 26, 2022 | 27.83 | 27.83 | 25.90 | 26.23 | 30,603 | -0.66(-2.46%) |
Jan 25, 2022 | 26.34 | 27.33 | 25.90 | 26.89 | 30,505 | +0.28(+1.03%) |
Jan 24, 2022 | 26.18 | 26.76 | 24.58 | 26.62 | 91,383 | -0.39(-1.43%) |
Jan 21, 2022 | 28.16 | 28.55 | 26.95 | 27.01 | 72,192 | -1.38(-4.85%) |
Jan 20, 2022 | 29.15 | 30.15 | 28.38 | 28.38 | 22,425 | -0.61(-2.09%) |
Jan 19, 2022 | 30.15 | 30.26 | 28.71 | 28.99 | 36,468 | -0.99(-3.31%) |
Jan 18, 2022 | 31.52 | 31.52 | 29.76 | 29.98 | 37,249 | -1.43(-4.56%) |
Jan 14, 2022 | 31.41 | 0 | +0.44(+1.42%) | |||
Jan 13, 2022 | 32.19 | 32.48 | 30.97 | 30.97 | 21,134 | -1.27(-3.93%) |
Jan 12, 2022 | 32.90 | 33.17 | 31.69 | 32.24 | 23,325 | +0.06(+0.17%) |
Jan 11, 2022 | 31.97 | 32.73 | 31.25 | 32.19 | 31,605 | +0.22(+0.69%) |
Jan 10, 2022 | 32.30 | 32.40 | 30.98 | 31.97 | 41,974 | +0.61(+1.93%) |
Jan 07, 2022 | 31.14 | 32.13 | 30.92 | 31.36 | 33,839 | +0.50(+1.61%) |
Jan 06, 2022 | 31.69 | 31.91 | 30.26 | 30.86 | 29,301 | -0.72(-2.27%) |
Jan 05, 2022 | 33.12 | 33.51 | 31.41 | 31.58 | 31,592 | -1.54(-4.66%) |
Jan 04, 2022 | 33.89 | 33.95 | 32.32 | 33.12 | 26,655 | -0.39(-1.15%) |
Jan 03, 2022 | 32.35 | 34.45 | 32.02 | 33.51 | 35,862 | +1.44(+4.48%) |
Dec 31, 2021 | 32.13 | 32.89 | 31.97 | 32.07 | 50,976 | -0.22(-0.70%) |
Dec 30, 2021 | 32.57 | 33.40 | 32.13 | 32.30 | 78,421 | +0.12(+0.39%) |
Dec 29, 2021 | 32.98 | 33.30 | 31.96 | 32.17 | 182,747 | -1.07(-3.23%) |
Dec 28, 2021 | 34.11 | 34.37 | 33.03 | 33.25 | 43,233 | -0.86(-2.52%) |
Dec 27, 2021 | 35.07 | 35.07 | 33.89 | 34.11 | 69,038 | -1.13(-3.20%) |
Dec 23, 2021 | 34.75 | 35.93 | 34.05 | 35.23 | 38,464 | +0.48(+1.39%) |
Dec 22, 2021 | 34.53 | 34.80 | 33.89 | 34.75 | 24,856 | +0.43(+1.25%) |
Dec 21, 2021 | 33.57 | 34.86 | 33.49 | 34.32 | 35,167 | +0.91(+2.73%) |
Dec 20, 2021 | 33.89 | 34.11 | 32.76 | 33.41 | 34,987 | -1.29(-3.72%) |
Dec 17, 2021 | 33.78 | 35.14 | 32.88 | 34.70 | 35,765 | +1.07(+3.19%) |
Dec 16, 2021 | 34.32 | 34.97 | 33.41 | 33.62 | 41,519 | -0.59(-1.73%) |
Dec 15, 2021 | 34.27 | 34.91 | 32.49 | 34.21 | 70,465 | -0.05(-0.16%) |
Dec 14, 2021 | 34.64 | 35.45 | 34.11 | 34.27 | 67,020 | -1.24(-3.48%) |
Dec 13, 2021 | 36.31 | 36.63 | 34.60 | 35.50 | 66,349 | -0.86(-2.36%) |
Dec 10, 2021 | 37.33 | 38.08 | 36.04 | 36.36 | 43,567 | -1.34(-3.56%) |
Dec 09, 2021 | 38.35 | 39.15 | 37.23 | 37.70 | 23,488 | -1.45(-3.70%) |
Dec 08, 2021 | 38.03 | 39.42 | 37.49 | 39.15 | 29,121 | +1.02(+2.68%) |
Dec 07, 2021 | 37.49 | 38.51 | 36.68 | 38.13 | 30,952 | +1.93(+5.34%) |
Dec 06, 2021 | 35.72 | 36.79 | 33.94 | 36.20 | 77,229 | +0.91(+2.59%) |
Dec 03, 2021 | 37.65 | 37.65 | 34.91 | 35.29 | 56,495 | -2.20(-5.87%) |
Dec 02, 2021 | 37.06 | 37.60 | 36.16 | 37.49 | 85,372 | +0.75(+2.05%) |