Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.34 | 14.48 | 14.26 | 14.46 | 116,733 | -0.06(-0.44%) |
Dec 29, 2022 | 14.51 | 14.59 | 14.41 | 14.52 | 98,127 | +0.14(+0.96%) |
Dec 28, 2022 | 14.67 | 14.68 | 14.29 | 14.38 | 186,801 | -0.33(-2.25%) |
Dec 27, 2022 | 14.82 | 14.86 | 14.64 | 14.71 | 88,292 | -0.07(-0.50%) |
Dec 23, 2022 | 14.41 | 14.80 | 14.41 | 14.79 | 147,818 | +0.40(+2.82%) |
Dec 22, 2022 | 14.55 | 14.58 | 14.11 | 14.38 | 154,629 | -0.20(-1.39%) |
Dec 21, 2022 | 14.53 | 14.65 | 14.31 | 14.59 | 204,963 | +0.51(+3.59%) |
Dec 20, 2022 | 14.10 | 14.30 | 14.00 | 14.08 | 194,969 | +0.02(+0.13%) |
Dec 19, 2022 | 14.23 | 14.27 | 14.01 | 14.06 | 238,443 | +0.43(+3.17%) |
Dec 16, 2022 | 13.80 | 13.81 | 13.53 | 13.63 | 266,212 | -0.20(-1.46%) |
Dec 15, 2022 | 14.04 | 14.07 | 13.81 | 13.83 | 209,959 | -0.57(-3.96%) |
Dec 14, 2022 | 14.38 | 14.57 | 14.24 | 14.40 | 303,553 | +0.14(+0.97%) |
Dec 13, 2022 | 14.36 | 14.39 | 14.14 | 14.26 | 218,656 | +0.09(+0.65%) |
Dec 12, 2022 | 14.17 | 14.23 | 14.00 | 14.17 | 141,366 | +0.10(+0.72%) |
Dec 09, 2022 | 14.45 | 14.46 | 14.05 | 14.07 | 209,835 | -0.28(-1.92%) |
Dec 08, 2022 | 14.49 | 14.57 | 14.27 | 14.35 | 141,549 | +0.05(+0.32%) |
Dec 07, 2022 | 14.40 | 14.49 | 14.24 | 14.30 | 162,607 | -0.36(-2.45%) |
Dec 06, 2022 | 14.76 | 14.80 | 14.51 | 14.66 | 140,491 | +0.01(+0.06%) |
Dec 05, 2022 | 15.08 | 15.15 | 14.61 | 14.65 | 201,133 | -0.18(-1.24%) |
Dec 02, 2022 | 14.81 | 14.95 | 14.75 | 14.83 | 163,575 | +0.12(+0.81%) |
Dec 01, 2022 | 14.75 | 14.85 | 14.51 | 14.71 | 472,492 | -1.40(-8.68%) |
Nov 30, 2022 | 16.14 | 16.25 | 15.85 | 16.11 | 464,559 | +0.54(+3.49%) |
Nov 29, 2022 | 15.65 | 15.93 | 15.42 | 15.57 | 759,055 | +0.35(+2.30%) |
Nov 28, 2022 | 15.63 | 15.72 | 15.13 | 15.22 | 624,634 | -0.64(-4.06%) |
Nov 25, 2022 | 15.89 | 15.95 | 15.84 | 15.86 | 105,588 | -0.72(-4.33%) |
Nov 23, 2022 | 16.45 | 16.60 | 16.43 | 16.58 | 177,391 | +0.48(+2.97%) |
Nov 22, 2022 | 15.90 | 16.10 | 15.86 | 16.10 | 241,427 | +0.51(+3.24%) |
Nov 21, 2022 | 15.58 | 15.66 | 15.22 | 15.60 | 222,626 | -0.22(-1.40%) |
Nov 18, 2022 | 15.86 | 15.90 | 15.71 | 15.82 | 158,587 | -0.12(-0.75%) |
Nov 17, 2022 | 15.72 | 15.96 | 15.67 | 15.94 | 219,993 | +0.07(+0.46%) |
Nov 16, 2022 | 15.98 | 16.03 | 15.80 | 15.86 | 191,067 | -0.28(-1.71%) |
Nov 15, 2022 | 16.27 | 16.30 | 16.08 | 16.14 | 229,252 | +0.06(+0.34%) |
Nov 14, 2022 | 16.14 | 16.32 | 16.05 | 16.09 | 241,090 | -0.49(-2.94%) |
Nov 11, 2022 | 16.23 | 16.73 | 16.21 | 16.57 | 416,255 | +0.58(+3.62%) |
Nov 10, 2022 | 15.78 | 15.99 | 15.71 | 15.99 | 296,948 | +0.52(+3.39%) |
Nov 09, 2022 | 15.66 | 15.85 | 15.44 | 15.47 | 265,253 | -0.45(-2.83%) |
Nov 08, 2022 | 15.81 | 16.03 | 15.74 | 15.92 | 223,110 | -0.01(-0.06%) |
Nov 07, 2022 | 15.98 | 16.01 | 15.76 | 15.93 | 374,547 | +0.24(+1.53%) |
Nov 04, 2022 | 15.29 | 15.78 | 15.18 | 15.69 | 375,031 | +1.53(+10.79%) |
Nov 03, 2022 | 14.10 | 14.30 | 14.02 | 14.16 | 402,642 | -0.18(-1.28%) |
Nov 02, 2022 | 14.57 | 14.93 | 14.35 | 14.35 | 479,020 | -0.17(-1.14%) |
Nov 01, 2022 | 14.47 | 14.59 | 14.24 | 14.51 | 477,005 | -0.98(-6.30%) |
Oct 31, 2022 | 15.35 | 15.62 | 15.34 | 15.49 | 154,490 | -0.56(-3.50%) |
Oct 28, 2022 | 16.18 | 16.22 | 15.94 | 16.05 | 229,835 | +0.00(+0.00%) |
Oct 27, 2022 | 16.04 | 16.39 | 16.01 | 16.05 | 139,933 | +0.15(+0.93%) |
Oct 26, 2022 | 15.64 | 16.06 | 15.64 | 15.90 | 256,351 | +0.55(+3.60%) |
Oct 25, 2022 | 15.25 | 15.55 | 15.19 | 15.35 | 233,268 | +0.41(+2.77%) |
Oct 24, 2022 | 14.94 | 15.02 | 14.83 | 14.94 | 173,460 | -0.13(-0.86%) |
Oct 21, 2022 | 14.48 | 15.07 | 14.37 | 15.06 | 222,264 | +0.69(+4.80%) |
Oct 20, 2022 | 14.52 | 14.97 | 14.34 | 14.37 | 427,592 | -1.49(-9.40%) |
Oct 19, 2022 | 15.68 | 15.96 | 15.61 | 15.86 | 125,206 | -0.08(-0.52%) |
Oct 18, 2022 | 16.09 | 16.16 | 15.73 | 15.95 | 182,266 | -0.14(-0.86%) |
Oct 17, 2022 | 15.97 | 16.21 | 15.92 | 16.09 | 224,221 | +0.77(+5.05%) |
Oct 14, 2022 | 16.05 | 16.06 | 15.27 | 15.31 | 207,750 | -0.90(-5.56%) |
Oct 13, 2022 | 15.61 | 16.32 | 15.52 | 16.21 | 247,579 | +0.63(+4.08%) |
Oct 12, 2022 | 15.53 | 15.63 | 15.42 | 15.58 | 227,579 | +0.02(+0.12%) |
Oct 11, 2022 | 15.67 | 15.88 | 15.46 | 15.56 | 213,983 | -0.16(-1.00%) |
Oct 10, 2022 | 16.14 | 16.17 | 15.70 | 15.72 | 222,450 | -0.48(-2.95%) |
Oct 07, 2022 | 16.01 | 16.33 | 15.96 | 16.20 | 301,948 | +0.29(+1.79%) |
Oct 06, 2022 | 15.96 | 16.09 | 15.78 | 15.91 | 247,333 | -0.02(-0.12%) |
Oct 05, 2022 | 15.86 | 16.01 | 15.74 | 15.93 | 364,744 | -0.25(-1.54%) |
Oct 04, 2022 | 15.88 | 16.35 | 15.82 | 16.18 | 417,752 | +0.80(+5.21%) |
Oct 03, 2022 | 15.28 | 15.51 | 15.12 | 15.38 | 386,284 | +0.88(+6.10%) |
Sep 30, 2022 | 14.53 | 14.84 | 14.43 | 14.49 | 377,600 | -0.38(-2.54%) |
Sep 29, 2022 | 14.85 | 14.90 | 14.40 | 14.87 | 370,007 | -0.24(-1.58%) |
Sep 28, 2022 | 14.93 | 15.17 | 14.82 | 15.11 | 511,237 | +0.07(+0.49%) |
Sep 27, 2022 | 15.19 | 15.36 | 14.91 | 15.04 | 477,520 | +0.40(+2.70%) |
Sep 26, 2022 | 15.01 | 15.22 | 14.62 | 14.64 | 503,538 | -0.40(-2.63%) |
Sep 23, 2022 | 15.50 | 15.50 | 14.93 | 15.04 | 351,055 | -1.40(-8.51%) |
Sep 22, 2022 | 16.57 | 16.75 | 16.31 | 16.44 | 245,689 | +0.13(+0.79%) |
Sep 21, 2022 | 16.79 | 16.84 | 16.29 | 16.31 | 285,518 | +0.12(+0.74%) |
Sep 20, 2022 | 16.26 | 16.30 | 16.04 | 16.19 | 190,594 | -0.29(-1.73%) |
Sep 19, 2022 | 15.98 | 16.49 | 15.98 | 16.47 | 231,085 | +0.24(+1.47%) |
Sep 16, 2022 | 16.38 | 16.47 | 16.03 | 16.23 | 288,766 | -0.65(-3.87%) |
Sep 15, 2022 | 17.01 | 17.10 | 16.73 | 16.89 | 232,204 | +0.11(+0.66%) |
Sep 14, 2022 | 16.62 | 16.88 | 16.53 | 16.78 | 240,296 | +0.23(+1.39%) |
Sep 13, 2022 | 16.85 | 17.11 | 16.50 | 16.55 | 367,345 | -1.02(-5.81%) |
Sep 12, 2022 | 17.54 | 17.69 | 17.49 | 17.57 | 172,139 | +0.35(+2.03%) |
Sep 09, 2022 | 16.97 | 17.24 | 16.91 | 17.22 | 370,697 | +0.51(+3.03%) |
Sep 08, 2022 | 16.58 | 16.79 | 16.49 | 16.71 | 301,903 | +0.26(+1.55%) |
Sep 07, 2022 | 16.34 | 16.55 | 16.17 | 16.46 | 455,982 | -0.50(-2.95%) |
Sep 06, 2022 | 17.22 | 17.23 | 16.86 | 16.96 | 227,196 | -0.08(-0.46%) |
Sep 02, 2022 | 17.37 | 17.37 | 16.96 | 17.04 | 253,567 | +0.36(+2.16%) |
Sep 01, 2022 | 16.87 | 16.89 | 16.49 | 16.68 | 301,097 | -0.27(-1.61%) |
Aug 31, 2022 | 17.21 | 17.40 | 16.94 | 16.95 | 494,632 | -0.98(-5.49%) |
Aug 30, 2022 | 18.59 | 18.61 | 17.89 | 17.93 | 210,204 | -1.10(-5.77%) |
Aug 29, 2022 | 18.75 | 19.13 | 18.68 | 19.03 | 275,914 | +0.79(+4.33%) |
Aug 26, 2022 | 18.45 | 18.62 | 18.14 | 18.24 | 292,244 | -0.54(-2.85%) |
Aug 25, 2022 | 18.40 | 18.78 | 18.40 | 18.77 | 181,694 | +0.61(+3.34%) |
Aug 24, 2022 | 18.09 | 18.23 | 17.87 | 18.17 | 295,358 | +0.70(+4.02%) |
Aug 23, 2022 | 17.20 | 17.62 | 17.19 | 17.47 | 340,873 | +0.13(+0.76%) |
Aug 22, 2022 | 17.19 | 17.35 | 17.03 | 17.33 | 152,332 | +0.23(+1.33%) |
Aug 19, 2022 | 17.32 | 17.34 | 17.04 | 17.11 | 289,473 | -0.61(-3.42%) |
Aug 18, 2022 | 17.74 | 17.92 | 17.61 | 17.71 | 510,010 | -0.14(-0.79%) |
Aug 17, 2022 | 17.99 | 18.09 | 17.70 | 17.85 | 320,308 | -1.33(-6.96%) |
Aug 16, 2022 | 19.23 | 19.40 | 19.17 | 19.19 | 307,547 | +0.04(+0.18%) |
Aug 15, 2022 | 19.11 | 19.41 | 18.93 | 19.15 | 330,183 | -0.40(-2.07%) |
Aug 12, 2022 | 19.39 | 19.59 | 19.29 | 19.56 | 139,564 | +0.43(+2.25%) |
Aug 11, 2022 | 18.96 | 19.28 | 18.96 | 19.12 | 191,777 | +0.25(+1.35%) |
Aug 10, 2022 | 18.80 | 18.98 | 18.75 | 18.87 | 194,351 | +0.61(+3.37%) |
Aug 09, 2022 | 18.21 | 18.47 | 18.15 | 18.26 | 129,273 | +0.14(+0.78%) |
Aug 08, 2022 | 18.21 | 18.29 | 18.03 | 18.12 | 228,203 | +0.35(+1.98%) |
Aug 05, 2022 | 17.20 | 17.89 | 17.17 | 17.76 | 146,820 | +0.07(+0.40%) |
Aug 04, 2022 | 17.76 | 17.85 | 17.59 | 17.69 | 260,072 | +0.14(+0.80%) |
Aug 03, 2022 | 17.76 | 17.83 | 17.40 | 17.55 | 241,021 | +0.11(+0.65%) |
Aug 02, 2022 | 17.72 | 17.77 | 17.40 | 17.44 | 213,745 | -0.76(-4.20%) |
Aug 01, 2022 | 18.33 | 18.34 | 18.03 | 18.20 | 227,156 | -0.27(-1.47%) |
Jul 29, 2022 | 18.45 | 18.60 | 18.32 | 18.48 | 243,428 | -0.16(-0.85%) |
Jul 28, 2022 | 18.82 | 18.91 | 18.41 | 18.63 | 177,583 | -0.02(-0.09%) |
Jul 27, 2022 | 18.30 | 18.77 | 18.13 | 18.65 | 283,822 | +0.71(+3.96%) |
Jul 26, 2022 | 17.94 | 18.16 | 17.83 | 17.94 | 244,761 | -0.41(-2.25%) |
Jul 25, 2022 | 18.25 | 18.44 | 18.18 | 18.35 | 221,234 | +0.54(+3.06%) |
Jul 22, 2022 | 18.12 | 18.26 | 17.74 | 17.81 | 135,406 | -0.20(-1.12%) |
Jul 21, 2022 | 17.73 | 18.03 | 17.65 | 18.01 | 222,259 | +0.11(+0.64%) |
Jul 20, 2022 | 17.81 | 17.96 | 17.69 | 17.90 | 184,367 | -0.07(-0.39%) |
Jul 19, 2022 | 17.80 | 18.02 | 17.75 | 17.97 | 148,908 | +0.50(+2.87%) |
Jul 18, 2022 | 17.77 | 17.90 | 17.40 | 17.47 | 282,913 | +0.20(+1.17%) |
Jul 15, 2022 | 17.24 | 17.37 | 16.99 | 17.26 | 442,654 | +0.39(+2.29%) |
Jul 14, 2022 | 17.09 | 17.09 | 16.43 | 16.88 | 536,822 | -1.20(-6.65%) |
Jul 13, 2022 | 17.98 | 18.28 | 17.73 | 18.08 | 455,664 | -0.65(-3.47%) |
Jul 12, 2022 | 18.70 | 18.92 | 18.58 | 18.73 | 261,344 | -0.27(-1.43%) |
Jul 11, 2022 | 18.98 | 19.09 | 18.81 | 19.00 | 133,859 | -0.49(-2.52%) |
Jul 08, 2022 | 19.39 | 19.57 | 19.19 | 19.49 | 184,276 | -0.28(-1.42%) |
Jul 07, 2022 | 19.27 | 19.81 | 19.27 | 19.77 | 407,222 | +1.68(+9.27%) |
Jul 06, 2022 | 18.31 | 18.33 | 17.52 | 18.10 | 395,407 | -0.36(-1.95%) |
Jul 05, 2022 | 18.91 | 18.94 | 18.15 | 18.46 | 476,277 | -0.58(-3.04%) |
Jul 01, 2022 | 19.28 | 19.29 | 18.59 | 19.04 | 334,830 | -1.21(-5.98%) |
Jun 30, 2022 | 20.03 | 20.29 | 19.71 | 20.25 | 364,456 | -0.15(-0.73%) |
Jun 29, 2022 | 21.08 | 21.08 | 20.30 | 20.40 | 414,668 | +0.27(+1.35%) |
Jun 28, 2022 | 20.35 | 20.58 | 19.96 | 20.13 | 320,702 | -0.35(-1.72%) |
Jun 27, 2022 | 20.10 | 20.57 | 20.09 | 20.48 | 322,711 | +0.11(+0.56%) |
Jun 24, 2022 | 19.93 | 20.42 | 19.91 | 20.36 | 403,170 | +0.72(+3.67%) |
Jun 23, 2022 | 20.20 | 20.32 | 19.36 | 19.64 | 378,388 | -0.36(-1.80%) |
Jun 22, 2022 | 20.36 | 20.45 | 19.99 | 20.00 | 357,338 | -1.69(-7.81%) |
Jun 21, 2022 | 21.92 | 21.99 | 21.56 | 21.70 | 384,713 | +1.40(+6.88%) |
Jun 17, 2022 | 21.24 | 21.34 | 20.09 | 20.30 | 655,942 | -0.51(-2.45%) |
Jun 16, 2022 | 21.43 | 21.58 | 20.72 | 20.81 | 357,224 | -1.26(-5.73%) |
Jun 15, 2022 | 22.04 | 22.31 | 21.61 | 22.08 | 596,205 | +0.42(+1.95%) |
Jun 14, 2022 | 21.88 | 22.13 | 21.38 | 21.65 | 432,739 | -0.29(-1.32%) |
Jun 13, 2022 | 22.09 | 22.30 | 21.57 | 21.94 | 432,322 | -0.78(-3.44%) |
Jun 10, 2022 | 23.01 | 23.06 | 22.55 | 22.73 | 282,723 | -0.76(-3.25%) |
Jun 09, 2022 | 24.15 | 24.23 | 23.48 | 23.49 | 208,724 | -0.87(-3.57%) |
Jun 08, 2022 | 24.38 | 24.59 | 24.29 | 24.36 | 324,640 | +0.01(+0.04%) |
Jun 07, 2022 | 24.09 | 24.40 | 24.06 | 24.35 | 186,263 | +0.06(+0.25%) |
Jun 06, 2022 | 24.74 | 24.91 | 24.19 | 24.29 | 423,024 | +0.75(+3.17%) |
Jun 03, 2022 | 23.37 | 23.62 | 23.35 | 23.54 | 208,296 | -0.48(-2.01%) |
Jun 02, 2022 | 23.60 | 24.24 | 23.58 | 24.02 | 475,871 | +1.41(+6.25%) |
Jun 01, 2022 | 23.04 | 23.08 | 22.44 | 22.61 | 262,420 | -0.23(-1.00%) |
May 31, 2022 | 23.11 | 23.59 | 22.70 | 22.84 | 371,493 | -0.08(-0.35%) |
May 27, 2022 | 22.71 | 22.99 | 22.62 | 22.92 | 266,528 | +0.47(+2.11%) |
May 26, 2022 | 21.96 | 22.73 | 21.96 | 22.44 | 419,183 | +0.90(+4.20%) |
May 25, 2022 | 21.34 | 21.64 | 21.29 | 21.54 | 261,892 | -0.34(-1.56%) |
May 24, 2022 | 22.03 | 22.22 | 21.57 | 21.88 | 323,967 | -0.06(-0.28%) |
May 23, 2022 | 21.93 | 22.18 | 21.65 | 21.94 | 281,179 | +0.36(+1.67%) |
May 20, 2022 | 21.96 | 22.03 | 21.29 | 21.58 | 230,863 | -0.15(-0.69%) |
May 19, 2022 | 21.29 | 22.04 | 21.24 | 21.73 | 535,843 | +0.78(+3.73%) |
May 18, 2022 | 21.73 | 21.88 | 20.90 | 20.95 | 289,012 | -0.83(-3.79%) |
May 17, 2022 | 21.80 | 21.97 | 21.64 | 21.78 | 284,483 | +0.00(+0.00%) |
May 16, 2022 | 21.29 | 22.15 | 21.29 | 21.78 | 476,884 | +0.47(+2.18%) |
May 13, 2022 | 20.57 | 21.55 | 20.57 | 21.31 | 352,107 | +0.88(+4.30%) |
May 12, 2022 | 19.99 | 20.59 | 19.65 | 20.43 | 475,022 | +0.09(+0.43%) |
May 11, 2022 | 20.26 | 20.79 | 20.20 | 20.35 | 318,914 | +0.81(+4.13%) |
May 10, 2022 | 19.90 | 19.94 | 19.12 | 19.54 | 316,780 | +0.02(+0.09%) |
May 09, 2022 | 20.34 | 20.34 | 19.44 | 19.52 | 400,090 | -1.36(-6.52%) |
May 06, 2022 | 20.64 | 21.02 | 20.40 | 20.88 | 383,075 | -0.33(-1.57%) |
May 05, 2022 | 22.10 | 22.16 | 20.95 | 21.21 | 364,080 | -1.09(-4.88%) |
May 04, 2022 | 21.88 | 22.35 | 21.59 | 22.30 | 263,291 | +0.91(+4.27%) |
May 03, 2022 | 21.14 | 21.51 | 21.10 | 21.39 | 262,039 | +0.60(+2.87%) |
May 02, 2022 | 20.85 | 20.97 | 20.38 | 20.79 | 256,191 | -0.51(-2.39%) |
Apr 29, 2022 | 21.82 | 21.87 | 21.25 | 21.30 | 270,101 | -0.20(-0.94%) |
Apr 28, 2022 | 21.03 | 21.52 | 20.57 | 21.50 | 415,133 | +1.14(+5.61%) |
Apr 27, 2022 | 20.40 | 20.57 | 20.13 | 20.36 | 211,603 | +0.16(+0.78%) |
Apr 26, 2022 | 20.53 | 20.64 | 20.19 | 20.20 | 423,612 | -0.04(-0.17%) |
Apr 25, 2022 | 20.10 | 20.28 | 19.62 | 20.24 | 789,280 | -1.07(-5.03%) |
Apr 22, 2022 | 21.27 | 21.56 | 21.21 | 21.31 | 518,766 | +0.04(+0.21%) |
Apr 21, 2022 | 22.15 | 22.16 | 21.25 | 21.27 | 251,118 | -0.34(-1.58%) |
Apr 20, 2022 | 21.62 | 21.72 | 21.41 | 21.61 | 253,874 | -0.11(-0.49%) |
Apr 19, 2022 | 22.00 | 22.02 | 21.54 | 21.72 | 280,266 | -0.53(-2.37%) |
Apr 18, 2022 | 22.19 | 22.33 | 22.08 | 22.24 | 116,012 | +0.18(+0.84%) |
Apr 14, 2022 | 21.94 | 22.25 | 21.74 | 22.06 | 188,516 | -0.57(-2.52%) |
Apr 13, 2022 | 22.29 | 22.65 | 22.22 | 22.63 | 280,439 | +0.73(+3.33%) |
Apr 12, 2022 | 21.96 | 22.27 | 21.84 | 21.90 | 480,071 | +0.23(+1.05%) |
Apr 11, 2022 | 22.04 | 22.04 | 21.62 | 21.67 | 156,195 | -0.62(-2.80%) |
Apr 08, 2022 | 21.88 | 22.45 | 21.84 | 22.29 | 305,661 | +0.68(+3.13%) |
Apr 07, 2022 | 21.50 | 21.70 | 21.25 | 21.62 | 131,408 | +0.11(+0.49%) |
Apr 06, 2022 | 21.68 | 21.74 | 21.38 | 21.51 | 250,671 | +0.04(+0.20%) |
Apr 05, 2022 | 21.90 | 22.07 | 21.45 | 21.47 | 242,315 | -0.21(-0.97%) |
Apr 04, 2022 | 21.76 | 21.84 | 21.46 | 21.68 | 192,169 | -0.11(-0.48%) |
Apr 01, 2022 | 21.47 | 21.79 | 21.47 | 21.79 | 162,183 | +0.55(+2.61%) |
Mar 31, 2022 | 21.18 | 21.48 | 21.09 | 21.23 | 272,485 | -0.69(-3.16%) |
Mar 30, 2022 | 21.57 | 22.26 | 21.57 | 21.93 | 269,181 | +0.60(+2.80%) |
Mar 29, 2022 | 21.10 | 21.37 | 20.82 | 21.33 | 429,566 | -0.79(-3.57%) |
Mar 28, 2022 | 22.13 | 22.22 | 21.94 | 22.12 | 216,873 | -0.25(-1.10%) |
Mar 25, 2022 | 22.11 | 22.38 | 21.93 | 22.37 | 471,989 | -0.03(-0.12%) |
Mar 24, 2022 | 22.36 | 22.74 | 22.27 | 22.39 | 483,137 | +0.84(+3.91%) |
Mar 23, 2022 | 21.27 | 21.78 | 21.27 | 21.55 | 163,720 | +0.44(+2.08%) |
Mar 22, 2022 | 21.29 | 21.41 | 20.89 | 21.11 | 230,222 | -0.33(-1.56%) |
Mar 21, 2022 | 21.03 | 21.51 | 21.03 | 21.44 | 281,554 | +0.58(+2.78%) |
Mar 18, 2022 | 20.84 | 21.01 | 20.64 | 20.86 | 275,118 | +0.25(+1.24%) |
Mar 17, 2022 | 20.27 | 20.66 | 20.24 | 20.61 | 251,344 | +0.83(+4.17%) |
Mar 16, 2022 | 19.82 | 20.15 | 19.40 | 19.78 | 437,997 | +0.56(+2.92%) |
Mar 15, 2022 | 19.14 | 19.30 | 18.74 | 19.22 | 640,740 | +0.25(+1.34%) |
Mar 14, 2022 | 19.48 | 19.72 | 18.65 | 18.97 | 630,457 | -1.55(-7.53%) |
Mar 11, 2022 | 20.78 | 20.89 | 20.47 | 20.51 | 311,841 | -0.07(-0.34%) |
Mar 10, 2022 | 20.50 | 20.32 | 20.58 | 307,386 | +0.32(+1.56%) | |
Mar 09, 2022 | 19.85 | 20.58 | 19.82 | 20.27 | 593,851 | -0.67(-3.19%) |
Mar 08, 2022 | 20.90 | 21.29 | 20.43 | 20.93 | 914,810 | +0.29(+1.40%) |
Mar 07, 2022 | 21.16 | 21.24 | 20.37 | 20.64 | 590,875 | -0.67(-3.13%) |
Mar 04, 2022 | 20.78 | 21.34 | 20.75 | 21.31 | 446,762 | -0.34(-1.58%) |
Mar 03, 2022 | 22.13 | 22.13 | 21.49 | 21.65 | 613,071 | -0.57(-2.57%) |
Mar 02, 2022 | 22.58 | 22.58 | 21.83 | 22.22 | 843,248 | +1.77(+8.63%) |
Mar 01, 2022 | 21.13 | 21.18 | 20.28 | 20.46 | 520,027 | +0.29(+1.44%) |
Feb 28, 2022 | 19.87 | 20.17 | 19.66 | 20.17 | 392,266 | +0.33(+1.68%) |
Feb 25, 2022 | 19.40 | 19.85 | 19.44 | 19.84 | 317,919 | +0.75(+3.91%) |
Feb 24, 2022 | 19.66 | 19.69 | 18.81 | 19.09 | 596,610 | -0.18(-0.96%) |
Feb 23, 2022 | 19.36 | 19.60 | 19.19 | 19.27 | 486,591 | +0.09(+0.46%) |
Feb 22, 2022 | 19.40 | 19.94 | 19.08 | 19.19 | 554,926 | +0.09(+0.46%) |
Feb 18, 2022 | 19.10 | 0 | -0.34(-1.76%) | |||
Feb 17, 2022 | 19.54 | 19.57 | 19.34 | 19.44 | 273,852 | -0.25(-1.25%) |
Feb 16, 2022 | 19.37 | 19.89 | 19.37 | 19.69 | 362,680 | +0.61(+3.18%) |
Feb 15, 2022 | 18.73 | 19.08 | 18.69 | 19.08 | 481,253 | -0.54(-2.77%) |
Feb 14, 2022 | 19.74 | 19.82 | 19.34 | 19.63 | 653,060 | +0.47(+2.48%) |
Feb 11, 2022 | 18.94 | 19.25 | 18.89 | 19.15 | 597,259 | +0.02(+0.09%) |
Feb 10, 2022 | 19.05 | 19.54 | 19.05 | 19.13 | 430,270 | +0.11(+0.60%) |
Feb 09, 2022 | 18.86 | 19.21 | 18.80 | 19.02 | 466,414 | -0.56(-2.87%) |
Feb 08, 2022 | 19.56 | 19.65 | 19.43 | 19.58 | 298,940 | -0.11(-0.54%) |
Feb 07, 2022 | 19.49 | 19.77 | 19.48 | 19.69 | 263,327 | -0.23(-1.15%) |
Feb 04, 2022 | 19.81 | 20.06 | 19.72 | 19.92 | 357,291 | +0.34(+1.75%) |
Feb 03, 2022 | 19.51 | 19.57 | 379,388 | -0.54(-2.66%) | ||
Feb 02, 2022 | 20.26 | 20.29 | 19.92 | 20.11 | 568,771 | -0.57(-2.76%) |
Feb 01, 2022 | 20.13 | 20.82 | 20.13 | 20.68 | 970,944 | +1.08(+5.51%) |
Jan 31, 2022 | 19.49 | 19.24 | 19.60 | 658,716 | +0.70(+3.72%) | |
Jan 28, 2022 | 19.30 | 19.36 | 18.52 | 18.90 | 467,358 | +0.02(+0.09%) |
Jan 27, 2022 | 19.32 | 19.38 | 18.72 | 18.88 | 542,125 | +0.31(+1.65%) |
Jan 26, 2022 | 18.64 | 18.97 | 18.43 | 18.57 | 814,789 | +0.19(+1.05%) |
Jan 25, 2022 | 17.43 | 18.60 | 17.30 | 18.38 | 1,141,237 | +1.27(+7.44%) |
Jan 24, 2022 | 17.19 | 17.22 | 16.50 | 17.11 | 884,514 | -0.65(-3.66%) |
Jan 21, 2022 | 17.99 | 18.19 | 17.67 | 17.76 | 1,016,560 | -0.15(-0.83%) |
Jan 20, 2022 | 18.27 | 18.30 | 17.86 | 17.90 | 630,739 | -0.06(-0.34%) |
Jan 19, 2022 | 18.21 | 18.22 | 17.81 | 17.97 | 930,013 | +0.68(+3.91%) |
Jan 18, 2022 | 17.61 | 17.63 | 17.00 | 17.29 | 870,667 | +0.74(+4.46%) |
Jan 14, 2022 | 16.55 | 0 | +0.30(+1.84%) | |||
Jan 13, 2022 | 16.46 | 16.48 | 16.24 | 16.25 | 370,408 | -0.21(-1.28%) |
Jan 12, 2022 | 16.15 | 16.49 | 16.00 | 16.46 | 736,243 | +1.06(+6.90%) |
Jan 11, 2022 | 15.09 | 15.40 | 14.90 | 15.40 | 370,763 | +0.54(+3.60%) |
Jan 10, 2022 | 15.02 | 15.09 | 14.71 | 14.87 | 515,883 | +0.11(+0.77%) |
Jan 07, 2022 | 14.71 | 14.80 | 14.59 | 14.75 | 261,978 | +0.24(+1.63%) |
Jan 06, 2022 | 14.67 | 14.75 | 14.39 | 14.51 | 374,341 | +0.27(+1.91%) |
Jan 05, 2022 | 14.66 | 14.72 | 14.23 | 14.24 | 323,885 | -0.26(-1.82%) |
Jan 04, 2022 | 14.38 | 14.59 | 14.37 | 14.51 | 388,831 | -0.26(-1.78%) |