Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.71 | 13.06 | 12.71 | 12.98 | 720,506 | +0.11(+0.88%) |
Dec 29, 2022 | 12.64 | 12.99 | 12.54 | 12.87 | 544,176 | +0.36(+2.88%) |
Dec 28, 2022 | 12.77 | 12.91 | 12.46 | 12.51 | 579,327 | -0.26(-2.00%) |
Dec 27, 2022 | 12.98 | 13.10 | 12.67 | 12.76 | 748,984 | -0.22(-1.68%) |
Dec 23, 2022 | 12.51 | 13.00 | 12.40 | 12.98 | 712,494 | +0.48(+3.86%) |
Dec 22, 2022 | 12.53 | 12.62 | 12.25 | 12.50 | 725,033 | -0.20(-1.57%) |
Dec 21, 2022 | 12.63 | 12.76 | 12.57 | 12.70 | 866,345 | +0.23(+1.82%) |
Dec 20, 2022 | 12.56 | 12.63 | 12.35 | 12.47 | 1,611,506 | -0.09(-0.75%) |
Dec 19, 2022 | 12.68 | 12.74 | 12.48 | 12.57 | 979,297 | -0.11(-0.90%) |
Dec 16, 2022 | 12.62 | 12.88 | 12.58 | 12.68 | 1,890,147 | -0.09(-0.74%) |
Dec 15, 2022 | 12.91 | 13.02 | 12.67 | 12.77 | 1,201,033 | -0.45(-3.44%) |
Dec 14, 2022 | 13.68 | 13.97 | 13.18 | 13.23 | 2,170,866 | -0.49(-3.59%) |
Dec 13, 2022 | 13.91 | 14.14 | 13.62 | 13.72 | 1,193,810 | +0.42(+3.13%) |
Dec 12, 2022 | 12.83 | 13.58 | 12.63 | 13.30 | 1,654,732 | +0.09(+0.65%) |
Dec 09, 2022 | 13.46 | 13.71 | 13.14 | 13.22 | 1,381,467 | -0.30(-2.24%) |
Dec 08, 2022 | 14.12 | 14.19 | 13.39 | 13.52 | 836,273 | -0.39(-2.79%) |
Dec 07, 2022 | 13.80 | 14.33 | 13.77 | 13.91 | 863,697 | -0.06(-0.41%) |
Dec 06, 2022 | 13.80 | 14.29 | 13.77 | 13.97 | 1,013,221 | +0.30(+2.22%) |
Dec 05, 2022 | 13.82 | 14.25 | 13.59 | 13.66 | 1,576,587 | -0.24(-1.70%) |
Dec 02, 2022 | 13.39 | 14.03 | 13.36 | 13.90 | 1,031,781 | +0.29(+2.16%) |
Dec 01, 2022 | 13.56 | 13.78 | 13.51 | 13.61 | 1,139,548 | +0.23(+1.70%) |
Nov 30, 2022 | 12.81 | 13.38 | 12.53 | 13.38 | 1,217,599 | +0.58(+4.51%) |
Nov 29, 2022 | 12.68 | 13.01 | 12.55 | 12.80 | 1,020,172 | -0.23(-1.74%) |
Nov 28, 2022 | 13.17 | 13.32 | 12.92 | 13.03 | 946,361 | -0.43(-3.17%) |
Nov 25, 2022 | 13.46 | 13.59 | 13.39 | 13.46 | 234,246 | -0.08(-0.56%) |
Nov 23, 2022 | 13.29 | 13.65 | 13.29 | 13.53 | 804,112 | +0.10(+0.78%) |
Nov 22, 2022 | 13.04 | 13.50 | 13.01 | 13.43 | 770,671 | +0.62(+4.88%) |
Nov 21, 2022 | 12.98 | 13.08 | 12.71 | 12.80 | 762,099 | -0.45(-3.43%) |
Nov 18, 2022 | 13.40 | 13.48 | 13.02 | 13.26 | 1,188,615 | +0.19(+1.45%) |
Nov 17, 2022 | 13.06 | 13.21 | 12.97 | 13.07 | 852,353 | -0.30(-2.27%) |
Nov 16, 2022 | 13.91 | 14.01 | 13.35 | 13.37 | 978,943 | -0.70(-4.98%) |
Nov 15, 2022 | 14.01 | 14.45 | 13.89 | 14.07 | 1,716,320 | +0.36(+2.62%) |
Nov 14, 2022 | 13.57 | 13.91 | 13.33 | 13.71 | 1,753,394 | -0.10(-0.75%) |
Nov 11, 2022 | 12.99 | 14.14 | 12.87 | 13.82 | 3,094,741 | +1.27(+10.15%) |
Nov 10, 2022 | 11.81 | 12.56 | 11.67 | 12.54 | 1,610,359 | +1.35(+12.02%) |
Nov 09, 2022 | 11.63 | 11.78 | 11.16 | 11.20 | 1,049,802 | -0.65(-5.49%) |
Nov 08, 2022 | 11.63 | 12.40 | 11.54 | 11.85 | 1,742,419 | +0.43(+3.74%) |
Nov 07, 2022 | 11.34 | 11.47 | 10.98 | 11.42 | 1,236,654 | +0.19(+1.65%) |
Nov 04, 2022 | 10.55 | 11.38 | 10.55 | 11.23 | 2,111,207 | +0.89(+8.62%) |
Nov 03, 2022 | 10.44 | 10.61 | 10.30 | 10.34 | 1,230,561 | -0.34(-3.21%) |
Nov 02, 2022 | 11.20 | 10.69 | 10.69 | 923,682 | -0.48(-4.32%) | |
Nov 01, 2022 | 11.21 | 11.61 | 11.15 | 11.17 | 1,766,205 | +0.03(+0.25%) |
Oct 31, 2022 | 11.01 | 11.47 | 10.85 | 11.14 | 2,585,856 | +0.25(+2.30%) |
Oct 28, 2022 | 11.44 | 11.56 | 10.58 | 10.89 | 3,264,248 | -0.77(-6.61%) |
Oct 27, 2022 | 11.55 | 12.16 | 11.15 | 11.66 | 2,111,585 | -0.55(-4.49%) |
Oct 26, 2022 | 12.64 | 12.70 | 12.04 | 12.21 | 3,018,056 | -0.31(-2.45%) |
Oct 25, 2022 | 12.23 | 12.66 | 12.11 | 12.51 | 1,094,520 | +0.22(+1.81%) |
Oct 24, 2022 | 12.63 | 12.64 | 12.22 | 12.29 | 1,017,324 | -0.32(-2.50%) |
Oct 21, 2022 | 12.01 | 12.67 | 12.01 | 12.61 | 1,927,354 | +0.70(+5.85%) |
Oct 20, 2022 | 11.86 | 12.25 | 11.76 | 11.91 | 2,052,925 | +0.15(+1.26%) |
Oct 19, 2022 | 12.13 | 12.25 | 11.67 | 11.76 | 876,727 | -0.45(-3.65%) |
Oct 18, 2022 | 12.17 | 12.38 | 12.08 | 12.21 | 1,252,520 | +0.34(+2.90%) |
Oct 17, 2022 | 12.03 | 12.26 | 11.77 | 11.86 | 1,057,491 | +0.13(+1.11%) |
Oct 14, 2022 | 12.04 | 12.15 | 11.66 | 11.73 | 1,202,655 | -0.12(-1.02%) |
Oct 13, 2022 | 10.95 | 11.97 | 10.85 | 11.86 | 1,557,266 | +0.85(+7.76%) |
Oct 12, 2022 | 10.95 | 11.10 | 10.71 | 11.00 | 1,171,959 | +0.05(+0.42%) |
Oct 11, 2022 | 11.34 | 11.34 | 10.77 | 10.95 | 1,541,456 | -0.48(-4.22%) |
Oct 10, 2022 | 11.36 | 11.60 | 11.35 | 11.44 | 878,878 | +0.18(+1.57%) |
Oct 07, 2022 | 11.48 | 11.62 | 11.22 | 11.26 | 1,105,734 | -0.37(-3.19%) |
Oct 06, 2022 | 12.01 | 12.24 | 11.57 | 11.63 | 1,650,146 | -0.52(-4.28%) |
Oct 05, 2022 | 11.93 | 12.26 | 11.90 | 12.15 | 1,713,972 | -0.01(-0.08%) |
Oct 04, 2022 | 12.02 | 12.35 | 11.99 | 12.16 | 1,980,359 | +0.33(+2.83%) |
Oct 03, 2022 | 11.48 | 11.98 | 11.17 | 11.83 | 1,835,655 | +0.45(+4.00%) |
Sep 30, 2022 | 10.98 | 11.53 | 10.91 | 11.37 | 2,258,320 | +0.38(+3.46%) |
Sep 29, 2022 | 10.53 | 11.04 | 10.36 | 10.99 | 2,304,282 | +0.27(+2.51%) |
Sep 28, 2022 | 10.55 | 10.86 | 10.39 | 10.72 | 1,540,464 | +0.32(+3.03%) |
Sep 27, 2022 | 10.61 | 10.80 | 10.35 | 10.41 | 1,014,360 | -0.06(-0.62%) |
Sep 26, 2022 | 10.43 | 10.77 | 10.34 | 10.47 | 2,167,819 | -0.19(-1.83%) |
Sep 23, 2022 | 10.65 | 10.77 | 10.39 | 10.67 | 1,807,625 | -0.11(-1.03%) |
Sep 22, 2022 | 11.06 | 11.08 | 10.74 | 10.78 | 2,447,052 | -0.20(-1.78%) |
Sep 21, 2022 | 11.60 | 11.64 | 10.97 | 10.97 | 2,108,858 | -0.56(-4.83%) |
Sep 20, 2022 | 11.93 | 11.96 | 11.34 | 11.53 | 2,121,336 | -0.71(-5.84%) |
Sep 19, 2022 | 11.91 | 12.31 | 11.79 | 12.24 | 2,331,859 | -0.45(-3.58%) |
Sep 16, 2022 | 12.45 | 12.71 | 12.09 | 12.70 | 2,674,369 | -0.06(-0.44%) |
Sep 15, 2022 | 12.41 | 12.86 | 12.41 | 12.76 | 1,457,487 | +0.32(+2.54%) |
Sep 14, 2022 | 13.06 | 13.09 | 12.25 | 12.44 | 2,457,297 | -0.70(-5.30%) |
Sep 13, 2022 | 13.33 | 13.47 | 13.08 | 13.14 | 1,641,658 | -0.66(-4.78%) |
Sep 12, 2022 | 13.65 | 13.95 | 13.56 | 13.80 | 1,071,716 | +0.22(+1.64%) |
Sep 09, 2022 | 13.40 | 13.61 | 13.40 | 13.57 | 1,162,051 | +0.43(+3.25%) |
Sep 08, 2022 | 13.06 | 13.19 | 12.79 | 13.15 | 870,115 | -0.15(-1.12%) |
Sep 07, 2022 | 12.76 | 13.32 | 12.75 | 13.29 | 998,556 | +0.42(+3.24%) |
Sep 06, 2022 | 13.38 | 13.56 | 12.87 | 12.88 | 1,435,527 | -0.37(-2.80%) |
Sep 02, 2022 | 13.72 | 13.72 | 13.13 | 13.25 | 754,308 | -0.20(-1.45%) |
Sep 01, 2022 | 13.41 | 13.48 | 13.24 | 13.44 | 972,071 | -0.14(-1.02%) |
Aug 31, 2022 | 14.06 | 14.13 | 13.53 | 13.58 | 838,995 | -0.43(-3.05%) |
Aug 30, 2022 | 14.07 | 14.12 | 13.72 | 14.01 | 749,809 | -0.05(-0.33%) |
Aug 29, 2022 | 14.04 | 14.27 | 13.93 | 14.06 | 588,218 | -0.22(-1.56%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.20 | 14.28 | 592,409 | -0.53(-3.57%) |
Aug 25, 2022 | 14.36 | 14.82 | 14.31 | 14.81 | 696,137 | +0.62(+4.38%) |
Aug 24, 2022 | 14.32 | 14.47 | 14.11 | 14.19 | 533,667 | -0.18(-1.23%) |
Aug 23, 2022 | 13.97 | 14.44 | 13.93 | 14.36 | 708,556 | +0.42(+3.00%) |
Aug 22, 2022 | 13.90 | 14.14 | 13.77 | 13.94 | 1,079,980 | -0.19(-1.38%) |
Aug 19, 2022 | 15.15 | 15.21 | 14.02 | 14.14 | 1,628,217 | -1.14(-7.47%) |
Aug 18, 2022 | 14.81 | 15.36 | 14.75 | 15.28 | 907,037 | +0.54(+3.65%) |
Aug 17, 2022 | 14.99 | 14.99 | 14.58 | 14.74 | 916,516 | -0.51(-3.35%) |
Aug 16, 2022 | 14.84 | 15.27 | 14.67 | 15.25 | 1,156,981 | +0.29(+1.92%) |
Aug 15, 2022 | 14.60 | 14.98 | 14.36 | 14.96 | 990,537 | +0.06(+0.44%) |
Aug 12, 2022 | 14.67 | 14.93 | 14.45 | 14.90 | 1,141,267 | +0.26(+1.74%) |
Aug 11, 2022 | 14.30 | 14.83 | 14.30 | 14.64 | 900,457 | +0.53(+3.72%) |
Aug 10, 2022 | 14.16 | 14.35 | 14.07 | 14.12 | 948,121 | +0.40(+2.89%) |
Aug 09, 2022 | 14.08 | 14.08 | 13.61 | 13.72 | 940,103 | -0.35(-2.49%) |
Aug 08, 2022 | 14.48 | 14.66 | 14.07 | 14.07 | 855,453 | -0.18(-1.29%) |
Aug 05, 2022 | 14.05 | 14.41 | 13.98 | 14.26 | 1,151,577 | +0.15(+1.04%) |
Aug 04, 2022 | 14.53 | 14.55 | 14.09 | 14.11 | 874,706 | -0.34(-2.36%) |
Aug 03, 2022 | 14.38 | 14.52 | 14.14 | 14.45 | 799,196 | +0.16(+1.09%) |
Aug 02, 2022 | 14.43 | 14.60 | 14.20 | 14.29 | 1,179,745 | -0.09(-0.64%) |
Aug 01, 2022 | 14.09 | 14.41 | 13.83 | 14.39 | 1,596,223 | +0.01(+0.06%) |
Jul 29, 2022 | 15.16 | 15.27 | 14.23 | 14.38 | 1,711,074 | -0.58(-3.88%) |
Jul 28, 2022 | 14.77 | 15.01 | 13.95 | 14.96 | 3,100,081 | -0.49(-3.16%) |
Jul 27, 2022 | 15.11 | 15.57 | 14.90 | 15.45 | 1,254,302 | +0.41(+2.69%) |
Jul 26, 2022 | 15.16 | 15.21 | 14.90 | 15.04 | 710,860 | -0.19(-1.27%) |
Jul 25, 2022 | 15.20 | 15.33 | 14.98 | 15.23 | 1,257,400 | +0.24(+1.60%) |
Jul 22, 2022 | 15.14 | 15.41 | 14.89 | 14.99 | 1,188,756 | +0.09(+0.62%) |
Jul 21, 2022 | 14.83 | 15.01 | 14.71 | 14.90 | 1,872,852 | -0.11(-0.74%) |
Jul 20, 2022 | 14.73 | 15.20 | 14.73 | 15.01 | 2,390,829 | +0.17(+1.18%) |
Jul 19, 2022 | 14.54 | 14.99 | 14.52 | 14.84 | 891,801 | +0.63(+4.41%) |
Jul 18, 2022 | 14.37 | 14.54 | 14.17 | 14.21 | 1,001,586 | +0.15(+1.05%) |
Jul 15, 2022 | 14.26 | 14.47 | 13.96 | 14.06 | 786,227 | +0.16(+1.13%) |
Jul 14, 2022 | 13.72 | 13.99 | 13.66 | 13.91 | 740,821 | -0.25(-1.76%) |
Jul 13, 2022 | 14.14 | 14.38 | 14.02 | 14.16 | 811,406 | -0.23(-1.60%) |
Jul 12, 2022 | 14.25 | 14.73 | 14.25 | 14.39 | 511,333 | -0.03(-0.19%) |
Jul 11, 2022 | 14.45 | 14.62 | 14.30 | 14.41 | 635,277 | -0.13(-0.89%) |
Jul 08, 2022 | 14.98 | 15.03 | 14.52 | 14.54 | 812,009 | -0.38(-2.53%) |
Jul 07, 2022 | 14.50 | 15.18 | 14.47 | 14.92 | 803,867 | +0.76(+5.40%) |
Jul 06, 2022 | 14.11 | 14.31 | 13.77 | 14.16 | 1,226,635 | -0.06(-0.45%) |
Jul 05, 2022 | 14.73 | 14.89 | 13.84 | 14.22 | 1,744,421 | -1.12(-7.32%) |
Jul 01, 2022 | 15.31 | 15.67 | 14.93 | 15.34 | 1,224,974 | -0.13(-0.83%) |
Jun 30, 2022 | 15.40 | 15.81 | 15.07 | 15.47 | 1,443,254 | -0.33(-2.10%) |
Jun 29, 2022 | 15.75 | 15.85 | 15.34 | 15.81 | 1,219,166 | +0.05(+0.29%) |
Jun 28, 2022 | 15.86 | 16.18 | 15.57 | 15.76 | 3,072,902 | +0.05(+0.29%) |
Jun 27, 2022 | 15.49 | 16.00 | 15.28 | 15.71 | 1,594,036 | +0.22(+1.43%) |
Jun 24, 2022 | 14.54 | 15.51 | 14.54 | 15.49 | 2,156,073 | +1.02(+7.07%) |
Jun 23, 2022 | 14.54 | 14.70 | 14.17 | 14.47 | 1,192,542 | -0.23(-1.57%) |
Jun 22, 2022 | 14.55 | 14.91 | 14.26 | 14.70 | 938,382 | -0.38(-2.51%) |
Jun 21, 2022 | 15.34 | 15.62 | 15.06 | 15.08 | 1,083,023 | +0.34(+2.31%) |
Jun 17, 2022 | 14.76 | 15.01 | 14.22 | 14.74 | 2,308,855 | +0.01(+0.06%) |
Jun 16, 2022 | 15.51 | 15.51 | 14.45 | 14.73 | 1,531,649 | -0.99(-6.33%) |
Jun 15, 2022 | 15.51 | 15.89 | 15.28 | 15.72 | 1,334,302 | +0.46(+3.02%) |
Jun 14, 2022 | 15.81 | 15.83 | 15.12 | 15.26 | 1,221,225 | -0.63(-3.94%) |
Jun 13, 2022 | 16.31 | 16.48 | 15.64 | 15.89 | 1,371,698 | -0.98(-5.79%) |
Jun 10, 2022 | 17.57 | 17.60 | 16.64 | 16.86 | 1,030,004 | -1.08(-6.01%) |
Jun 09, 2022 | 18.21 | 18.27 | 17.85 | 17.94 | 836,073 | -0.32(-1.77%) |
Jun 08, 2022 | 18.02 | 18.30 | 17.92 | 18.26 | 1,237,407 | -0.05(-0.25%) |
Jun 07, 2022 | 17.67 | 18.34 | 17.59 | 18.31 | 854,318 | +0.40(+2.21%) |
Jun 06, 2022 | 17.90 | 18.13 | 17.67 | 17.91 | 958,547 | +0.38(+2.15%) |
Jun 03, 2022 | 17.52 | 17.82 | 17.30 | 17.54 | 959,158 | -0.02(-0.10%) |
Jun 02, 2022 | 17.26 | 17.67 | 17.04 | 17.56 | 975,897 | +0.41(+2.36%) |
Jun 01, 2022 | 16.76 | 17.26 | 16.61 | 17.15 | 1,178,755 | +0.56(+3.39%) |
May 31, 2022 | 16.96 | 17.13 | 16.53 | 16.59 | 1,109,500 | -0.41(-2.38%) |
May 27, 2022 | 16.96 | 17.21 | 16.86 | 16.99 | 663,763 | +0.23(+1.37%) |
May 26, 2022 | 16.36 | 16.95 | 16.32 | 16.76 | 719,280 | +0.59(+3.64%) |
May 25, 2022 | 16.03 | 16.35 | 15.95 | 16.17 | 628,277 | +0.06(+0.40%) |
May 24, 2022 | 16.37 | 16.48 | 15.75 | 16.11 | 598,736 | -0.35(-2.13%) |
May 23, 2022 | 16.50 | 16.69 | 16.21 | 16.46 | 962,372 | +0.18(+1.13%) |
May 20, 2022 | 16.68 | 16.72 | 15.69 | 16.27 | 903,837 | -0.08(-0.48%) |
May 19, 2022 | 15.96 | 16.65 | 15.92 | 16.35 | 1,161,221 | +0.14(+0.85%) |
May 18, 2022 | 16.53 | 16.69 | 15.95 | 16.22 | 913,808 | -0.58(-3.43%) |
May 17, 2022 | 16.49 | 16.86 | 16.26 | 16.79 | 943,430 | +0.81(+5.09%) |
May 16, 2022 | 16.01 | 16.19 | 15.58 | 15.98 | 812,429 | -0.07(-0.46%) |
May 13, 2022 | 15.38 | 16.42 | 15.33 | 16.05 | 1,259,672 | +0.95(+6.30%) |
May 12, 2022 | 15.05 | 15.42 | 14.84 | 15.10 | 1,098,570 | -0.14(-0.90%) |
May 11, 2022 | 15.27 | 15.92 | 14.97 | 15.24 | 1,188,532 | +0.04(+0.24%) |
May 10, 2022 | 15.79 | 15.91 | 14.91 | 15.20 | 735,953 | -0.28(-1.83%) |
May 09, 2022 | 16.07 | 16.31 | 15.38 | 15.48 | 1,212,169 | -0.84(-5.15%) |
May 06, 2022 | 16.66 | 16.76 | 15.97 | 16.33 | 762,072 | -0.29(-1.76%) |
May 05, 2022 | 16.95 | 17.15 | 16.33 | 16.62 | 758,891 | -0.59(-3.40%) |
May 04, 2022 | 16.65 | 17.24 | 16.33 | 17.20 | 834,545 | +0.63(+3.81%) |
May 03, 2022 | 16.08 | 16.59 | 15.75 | 16.57 | 1,015,279 | +0.68(+4.26%) |
May 02, 2022 | 15.78 | 16.01 | 15.46 | 15.90 | 1,122,142 | +0.16(+1.05%) |
Apr 29, 2022 | 16.58 | 17.08 | 15.61 | 15.73 | 1,216,463 | -0.65(-3.96%) |
Apr 28, 2022 | 17.19 | 17.27 | 16.20 | 16.38 | 1,596,335 | -0.47(-2.77%) |
Apr 27, 2022 | 16.86 | 17.26 | 16.67 | 16.85 | 1,264,477 | +0.19(+1.15%) |
Apr 26, 2022 | 17.01 | 17.19 | 16.38 | 16.66 | 1,635,116 | -0.56(-3.24%) |
Apr 25, 2022 | 17.37 | 17.38 | 16.63 | 17.21 | 930,648 | -0.48(-2.74%) |
Apr 22, 2022 | 18.20 | 18.25 | 17.47 | 17.70 | 802,130 | -0.59(-3.25%) |
Apr 21, 2022 | 19.14 | 19.22 | 18.13 | 18.29 | 878,474 | -0.48(-2.58%) |
Apr 20, 2022 | 18.79 | 19.05 | 18.63 | 18.78 | 617,942 | +0.16(+0.84%) |
Apr 19, 2022 | 17.74 | 18.75 | 17.74 | 18.62 | 1,098,086 | +0.78(+4.36%) |
Apr 18, 2022 | 17.54 | 17.91 | 17.51 | 17.84 | 640,680 | +0.25(+1.40%) |
Apr 14, 2022 | 17.74 | 17.95 | 17.49 | 17.60 | 663,429 | -0.03(-0.16%) |
Apr 13, 2022 | 17.41 | 17.76 | 17.33 | 17.62 | 704,254 | +0.32(+1.85%) |
Apr 12, 2022 | 17.47 | 17.90 | 17.10 | 17.30 | 679,296 | +0.03(+0.16%) |
Apr 11, 2022 | 16.98 | 17.68 | 16.96 | 17.28 | 844,479 | +0.28(+1.67%) |
Apr 08, 2022 | 17.04 | 17.28 | 16.92 | 16.99 | 1,010,590 | -0.04(-0.21%) |
Apr 07, 2022 | 17.21 | 17.31 | 16.33 | 17.03 | 1,480,499 | -0.38(-2.21%) |
Apr 06, 2022 | 17.51 | 17.57 | 17.01 | 17.41 | 1,017,509 | -0.32(-1.80%) |
Apr 05, 2022 | 18.19 | 18.43 | 17.64 | 17.73 | 730,107 | -0.54(-2.95%) |
Apr 04, 2022 | 18.12 | 18.31 | 17.70 | 18.27 | 678,006 | +0.21(+1.16%) |
Apr 01, 2022 | 18.35 | 18.48 | 17.93 | 18.06 | 973,845 | -0.04(-0.20%) |
Mar 31, 2022 | 18.25 | 18.55 | 18.07 | 18.10 | 910,017 | -0.26(-1.40%) |
Mar 30, 2022 | 18.65 | 18.70 | 18.25 | 18.36 | 870,043 | -0.24(-1.28%) |
Mar 29, 2022 | 18.53 | 18.91 | 18.49 | 18.59 | 1,082,079 | +0.22(+1.19%) |
Mar 28, 2022 | 18.46 | 18.58 | 17.97 | 18.37 | 731,838 | -0.12(-0.64%) |
Mar 25, 2022 | 18.71 | 18.71 | 18.23 | 18.49 | 925,878 | -0.25(-1.32%) |
Mar 24, 2022 | 18.45 | 18.78 | 18.14 | 18.74 | 844,369 | +0.48(+2.66%) |
Mar 23, 2022 | 18.39 | 18.69 | 18.10 | 18.26 | 739,711 | -0.32(-1.72%) |
Mar 22, 2022 | 18.89 | 19.06 | 18.30 | 18.58 | 1,245,031 | +0.03(+0.15%) |
Mar 21, 2022 | 18.83 | 19.20 | 18.35 | 18.55 | 990,818 | -0.16(-0.83%) |
Mar 18, 2022 | 19.00 | 19.11 | 18.26 | 18.70 | 2,468,268 | -0.24(-1.26%) |
Mar 17, 2022 | 18.48 | 18.94 | 18.48 | 18.94 | 1,184,635 | +0.07(+0.39%) |
Mar 16, 2022 | 18.02 | 18.91 | 18.02 | 18.87 | 1,997,433 | +1.22(+6.89%) |
Mar 15, 2022 | 17.32 | 17.69 | 16.77 | 17.65 | 1,731,994 | +0.26(+1.47%) |
Mar 14, 2022 | 17.16 | 17.66 | 17.04 | 17.40 | 1,562,817 | +0.36(+2.09%) |
Mar 11, 2022 | 17.03 | 17.65 | 16.90 | 17.04 | 2,020,372 | +0.30(+1.80%) |
Mar 10, 2022 | 15.94 | 16.82 | 16.74 | 2,183,750 | +0.50(+3.10%) | |
Mar 09, 2022 | 15.31 | 16.45 | 15.26 | 16.23 | 3,341,453 | +1.55(+10.52%) |
Mar 08, 2022 | 15.55 | 15.69 | 14.21 | 14.69 | 6,726,847 | -0.83(-5.36%) |
Mar 07, 2022 | 16.99 | 16.99 | 15.48 | 15.52 | 2,142,041 | -1.47(-8.67%) |
Mar 04, 2022 | 17.22 | 17.35 | 16.58 | 16.99 | 1,764,963 | -0.54(-3.10%) |
Mar 03, 2022 | 18.36 | 18.56 | 17.27 | 17.54 | 1,594,149 | -0.73(-3.98%) |
Mar 02, 2022 | 17.18 | 18.27 | 17.08 | 18.26 | 2,414,115 | +1.40(+8.30%) |
Mar 01, 2022 | 18.36 | 18.37 | 16.85 | 16.87 | 2,322,286 | -1.58(-8.57%) |
Feb 28, 2022 | 18.86 | 19.01 | 18.25 | 18.45 | 1,592,328 | -0.73(-3.79%) |
Feb 25, 2022 | 19.03 | 19.28 | 18.58 | 19.17 | 1,926,562 | +0.57(+3.08%) |
Feb 24, 2022 | 17.72 | 18.68 | 17.04 | 18.60 | 1,519,575 | +0.06(+0.34%) |
Feb 23, 2022 | 19.48 | 19.67 | 18.44 | 18.54 | 1,278,140 | -0.67(-3.50%) |
Feb 22, 2022 | 19.08 | 19.56 | 18.76 | 19.21 | 2,246,774 | -0.07(-0.38%) |
Feb 18, 2022 | 19.28 | 0 | -0.67(-3.37%) | |||
Feb 17, 2022 | 20.94 | 21.84 | 19.88 | 19.95 | 2,280,782 | -1.08(-5.14%) |
Feb 16, 2022 | 21.23 | 21.54 | 20.71 | 21.04 | 1,749,746 | -0.35(-1.66%) |
Feb 15, 2022 | 20.82 | 21.41 | 20.68 | 21.39 | 867,247 | +0.85(+4.11%) |
Feb 14, 2022 | 20.51 | 20.85 | 20.28 | 20.55 | 1,120,751 | +0.05(+0.27%) |
Feb 11, 2022 | 21.01 | 21.47 | 20.46 | 20.49 | 2,004,026 | -0.99(-4.61%) |
Feb 10, 2022 | 21.35 | 22.20 | 21.27 | 21.48 | 1,704,324 | -0.28(-1.29%) |
Feb 09, 2022 | 20.82 | 21.77 | 20.80 | 21.76 | 1,121,893 | +1.10(+5.32%) |
Feb 08, 2022 | 20.18 | 20.85 | 20.14 | 20.66 | 1,237,212 | +0.59(+2.94%) |
Feb 07, 2022 | 20.34 | 20.35 | 19.76 | 20.07 | 1,278,875 | -0.15(-0.76%) |
Feb 04, 2022 | 20.81 | 20.98 | 20.23 | 20.23 | 1,317,747 | -0.81(-3.84%) |
Feb 03, 2022 | 21.09 | 20.94 | 21.04 | 644,059 | -0.27(-1.28%) | |
Feb 02, 2022 | 21.50 | 21.50 | 20.95 | 21.31 | 1,060,219 | -0.24(-1.10%) |
Feb 01, 2022 | 20.75 | 21.57 | 20.64 | 21.54 | 1,381,351 | +0.92(+4.45%) |
Jan 31, 2022 | 19.79 | 20.65 | 20.63 | 1,089,753 | +0.75(+3.75%) | |
Jan 28, 2022 | 20.75 | 20.75 | 19.64 | 19.88 | 1,958,265 | -0.88(-4.25%) |
Jan 27, 2022 | 20.80 | 21.24 | 20.54 | 20.76 | 942,930 | +0.19(+0.93%) |
Jan 26, 2022 | 21.26 | 21.56 | 20.26 | 20.57 | 662,916 | -0.36(-1.74%) |
Jan 25, 2022 | 20.27 | 21.19 | 19.63 | 20.94 | 1,111,464 | +0.38(+1.86%) |
Jan 24, 2022 | 20.14 | 20.60 | 19.30 | 20.55 | 1,541,427 | +0.01(+0.04%) |
Jan 21, 2022 | 20.81 | 21.22 | 20.54 | 20.55 | 994,688 | -0.36(-1.74%) |
Jan 20, 2022 | 21.54 | 21.80 | 20.90 | 20.91 | 862,105 | -0.69(-3.20%) |
Jan 19, 2022 | 21.99 | 22.13 | 21.58 | 21.60 | 794,992 | -0.28(-1.29%) |
Jan 18, 2022 | 22.59 | 22.64 | 21.75 | 21.88 | 1,248,617 | -1.04(-4.52%) |
Jan 14, 2022 | 22.92 | 0 | -0.05(-0.24%) | |||
Jan 13, 2022 | 23.49 | 23.58 | 22.91 | 22.97 | 1,231,166 | -0.45(-1.94%) |
Jan 12, 2022 | 22.64 | 23.54 | 22.54 | 23.43 | 2,025,689 | +1.10(+4.92%) |
Jan 11, 2022 | 21.90 | 22.34 | 21.67 | 22.33 | 1,150,603 | +0.62(+2.85%) |
Jan 10, 2022 | 21.82 | 22.15 | 21.35 | 21.71 | 1,205,610 | -0.28(-1.28%) |
Jan 07, 2022 | 21.82 | 22.25 | 21.75 | 21.99 | 505,594 | +0.24(+1.09%) |
Jan 06, 2022 | 22.46 | 22.46 | 21.65 | 21.75 | 1,194,896 | -0.24(-1.07%) |
Jan 05, 2022 | 22.34 | 22.90 | 21.80 | 21.99 | 914,569 | -0.45(-2.02%) |
Jan 04, 2022 | 22.23 | 22.81 | 22.17 | 22.44 | 1,106,527 | +0.37(+1.69%) |