Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.730 | 10.19 | 9.710 | 10.14 | 492,275 | +0.13(+1.30%) |
Dec 29, 2022 | 9.550 | 10.10 | 9.505 | 10.01 | 531,579 | +0.60(+6.38%) |
Dec 28, 2022 | 9.250 | 9.520 | 9.180 | 9.410 | 512,545 | +0.06(+0.64%) |
Dec 27, 2022 | 9.580 | 9.590 | 9.230 | 9.350 | 673,442 | -0.23(-2.40%) |
Dec 23, 2022 | 9.790 | 9.800 | 9.495 | 9.580 | 487,887 | -0.27(-2.74%) |
Dec 22, 2022 | 10.45 | 10.47 | 9.520 | 9.850 | 570,642 | -0.87(-8.12%) |
Dec 21, 2022 | 10.93 | 11.14 | 10.63 | 10.72 | 512,350 | -0.08(-0.74%) |
Dec 20, 2022 | 10.60 | 11.14 | 10.45 | 10.80 | 656,277 | +0.14(+1.31%) |
Dec 19, 2022 | 10.84 | 10.84 | 10.41 | 10.66 | 712,369 | -0.15(-1.39%) |
Dec 16, 2022 | 10.67 | 10.86 | 10.49 | 10.81 | 1,269,789 | -0.12(-1.10%) |
Dec 15, 2022 | 12.08 | 12.24 | 10.85 | 10.93 | 1,004,249 | -1.52(-12.21%) |
Dec 14, 2022 | 12.32 | 12.60 | 12.10 | 12.45 | 845,069 | +0.12(+0.97%) |
Dec 13, 2022 | 13.05 | 13.47 | 11.90 | 12.33 | 933,987 | +0.06(+0.49%) |
Dec 12, 2022 | 11.72 | 12.47 | 11.69 | 12.27 | 460,793 | +0.39(+3.28%) |
Dec 09, 2022 | 12.06 | 12.29 | 11.87 | 11.88 | 634,812 | -0.27(-2.22%) |
Dec 08, 2022 | 11.71 | 12.41 | 11.48 | 12.15 | 655,296 | +0.46(+3.93%) |
Dec 07, 2022 | 11.40 | 11.73 | 11.22 | 11.69 | 711,622 | +0.18(+1.56%) |
Dec 06, 2022 | 12.21 | 12.21 | 11.37 | 11.51 | 634,745 | -0.67(-5.50%) |
Dec 05, 2022 | 12.58 | 12.63 | 11.98 | 12.18 | 812,599 | -0.45(-3.56%) |
Dec 02, 2022 | 12.42 | 12.87 | 12.01 | 12.63 | 1,052,416 | -0.35(-2.70%) |
Dec 01, 2022 | 11.89 | 13.10 | 11.84 | 12.98 | 958,917 | +1.24(+10.56%) |
Nov 30, 2022 | 10.73 | 11.81 | 10.64 | 11.74 | 1,335,619 | +1.06(+9.93%) |
Nov 29, 2022 | 10.75 | 10.91 | 10.62 | 10.68 | 502,274 | +0.02(+0.19%) |
Nov 28, 2022 | 10.89 | 11.15 | 10.63 | 10.66 | 475,467 | -0.40(-3.62%) |
Nov 25, 2022 | 10.71 | 11.11 | 10.71 | 11.06 | 294,344 | +0.22(+2.03%) |
Nov 23, 2022 | 10.69 | 10.90 | 10.45 | 10.84 | 490,307 | +0.16(+1.50%) |
Nov 22, 2022 | 10.93 | 10.93 | 10.30 | 10.68 | 850,457 | -0.21(-1.93%) |
Nov 21, 2022 | 10.55 | 10.95 | 10.20 | 10.89 | 983,970 | +0.25(+2.35%) |
Nov 18, 2022 | 11.55 | 11.55 | 10.49 | 10.64 | 1,177,183 | -0.53(-4.74%) |
Nov 17, 2022 | 11.55 | 11.66 | 11.11 | 11.17 | 1,239,044 | -0.79(-6.61%) |
Nov 16, 2022 | 12.50 | 12.50 | 11.46 | 11.96 | 1,004,878 | -0.82(-6.42%) |
Nov 15, 2022 | 13.02 | 13.39 | 12.74 | 12.78 | 948,657 | +0.21(+1.67%) |
Nov 14, 2022 | 13.77 | 13.88 | 12.52 | 12.57 | 1,217,806 | -1.49(-10.60%) |
Nov 11, 2022 | 13.01 | 14.49 | 13.00 | 14.06 | 1,579,840 | +0.86(+6.52%) |
Nov 10, 2022 | 12.54 | 13.23 | 12.29 | 13.20 | 1,532,953 | +1.58(+13.60%) |
Nov 09, 2022 | 12.20 | 12.64 | 11.53 | 11.62 | 1,487,142 | -0.95(-7.56%) |
Nov 08, 2022 | 10.96 | 12.66 | 10.56 | 12.57 | 2,371,987 | +2.45(+24.21%) |
Nov 07, 2022 | 10.42 | 10.48 | 9.730 | 10.12 | 1,303,477 | -0.32(-3.07%) |
Nov 04, 2022 | 10.67 | 10.74 | 9.960 | 10.44 | 1,407,732 | -0.08(-0.76%) |
Nov 03, 2022 | 10.42 | 11.04 | 10.36 | 10.52 | 846,839 | -0.23(-2.14%) |
Nov 02, 2022 | 10.65 | 11.48 | 10.47 | 10.75 | 1,206,191 | +0.15(+1.42%) |
Nov 01, 2022 | 10.87 | 10.99 | 10.52 | 10.60 | 820,515 | +0.03(+0.28%) |
Oct 31, 2022 | 10.28 | 10.72 | 10.18 | 10.57 | 1,033,354 | +0.15(+1.44%) |
Oct 28, 2022 | 10.17 | 10.44 | 9.970 | 10.42 | 712,512 | +0.29(+2.86%) |
Oct 27, 2022 | 9.990 | 10.58 | 9.990 | 10.13 | 852,564 | +0.23(+2.32%) |
Oct 26, 2022 | 9.730 | 10.55 | 9.570 | 9.900 | 1,021,753 | -0.03(-0.30%) |
Oct 25, 2022 | 8.710 | 9.980 | 8.680 | 9.930 | 1,092,959 | +1.28(+14.80%) |
Oct 24, 2022 | 8.730 | 8.740 | 8.100 | 8.650 | 917,038 | -0.14(-1.59%) |
Oct 21, 2022 | 8.650 | 8.910 | 8.320 | 8.790 | 765,970 | +0.11(+1.27%) |
Oct 20, 2022 | 8.320 | 8.910 | 8.320 | 8.680 | 726,041 | +0.31(+3.70%) |
Oct 19, 2022 | 8.660 | 8.710 | 8.265 | 8.370 | 983,825 | -0.46(-5.21%) |
Oct 18, 2022 | 9.000 | 9.240 | 8.650 | 8.830 | 1,007,191 | +0.21(+2.44%) |
Oct 17, 2022 | 8.410 | 8.760 | 8.170 | 8.620 | 1,506,271 | +0.63(+7.88%) |
Oct 14, 2022 | 8.920 | 8.990 | 7.960 | 7.990 | 1,339,288 | -0.75(-8.58%) |
Oct 13, 2022 | 8.650 | 8.960 | 8.320 | 8.740 | 972,998 | -0.27(-3.00%) |
Oct 12, 2022 | 9.160 | 9.220 | 8.670 | 9.010 | 642,188 | -0.18(-1.96%) |
Oct 11, 2022 | 9.040 | 9.340 | 8.550 | 9.190 | 957,535 | +0.10(+1.10%) |
Oct 10, 2022 | 9.920 | 9.920 | 9.045 | 9.090 | 891,151 | -0.88(-8.83%) |
Oct 07, 2022 | 10.43 | 10.52 | 9.850 | 9.970 | 788,531 | -0.76(-7.08%) |
Oct 06, 2022 | 10.58 | 10.88 | 10.49 | 10.73 | 1,108,955 | -0.01(-0.09%) |
Oct 05, 2022 | 10.44 | 10.80 | 10.39 | 10.74 | 1,487,650 | -0.05(-0.46%) |
Oct 04, 2022 | 10.14 | 10.83 | 10.14 | 10.79 | 1,012,426 | +1.08(+11.12%) |
Oct 03, 2022 | 9.590 | 9.810 | 9.180 | 9.710 | 795,383 | +0.29(+3.08%) |
Sep 30, 2022 | 9.650 | 9.970 | 9.400 | 9.420 | 742,694 | -0.25(-2.59%) |
Sep 29, 2022 | 9.640 | 9.770 | 9.450 | 9.670 | 685,082 | -0.29(-2.91%) |
Sep 28, 2022 | 9.340 | 10.03 | 9.280 | 9.960 | 1,279,667 | +0.70(+7.56%) |
Sep 27, 2022 | 9.650 | 9.770 | 9.161 | 9.260 | 983,001 | -0.08(-0.86%) |
Sep 26, 2022 | 8.780 | 9.535 | 8.780 | 9.340 | 1,512,545 | +0.48(+5.42%) |
Sep 23, 2022 | 9.280 | 9.460 | 8.650 | 8.860 | 1,441,796 | -0.73(-7.61%) |
Sep 22, 2022 | 9.740 | 9.890 | 9.390 | 9.590 | 1,055,625 | -0.21(-2.14%) |
Sep 21, 2022 | 10.20 | 10.23 | 9.660 | 9.800 | 1,514,996 | -0.31(-3.07%) |
Sep 20, 2022 | 10.88 | 10.94 | 10.02 | 10.11 | 1,138,500 | -0.88(-8.01%) |
Sep 19, 2022 | 10.84 | 11.00 | 10.51 | 10.99 | 674,264 | -0.02(-0.18%) |
Sep 16, 2022 | 11.45 | 11.60 | 10.70 | 11.01 | 1,265,167 | -0.85(-7.17%) |
Sep 15, 2022 | 11.65 | 12.20 | 11.65 | 11.86 | 726,136 | -0.03(-0.25%) |
Sep 14, 2022 | 11.83 | 12.00 | 11.60 | 11.89 | 831,903 | -0.07(-0.59%) |
Sep 13, 2022 | 11.80 | 12.11 | 11.69 | 11.96 | 850,696 | -0.56(-4.47%) |
Sep 12, 2022 | 12.38 | 12.63 | 12.16 | 12.52 | 918,726 | +0.21(+1.71%) |
Sep 09, 2022 | 12.11 | 12.49 | 12.08 | 12.31 | 1,215,961 | +0.49(+4.15%) |
Sep 08, 2022 | 11.29 | 11.98 | 11.25 | 11.82 | 826,979 | +0.24(+2.07%) |
Sep 07, 2022 | 10.85 | 11.64 | 10.85 | 11.58 | 1,169,744 | +0.73(+6.73%) |
Sep 06, 2022 | 10.77 | 10.89 | 10.41 | 10.85 | 997,957 | +0.08(+0.74%) |
Sep 02, 2022 | 10.79 | 10.94 | 10.37 | 10.77 | 887,067 | +0.26(+2.47%) |
Sep 01, 2022 | 11.38 | 11.49 | 10.27 | 10.51 | 1,428,356 | -1.09(-9.40%) |
Aug 31, 2022 | 11.54 | 11.87 | 11.34 | 11.60 | 1,539,267 | +0.31(+2.75%) |
Aug 30, 2022 | 11.50 | 11.79 | 11.10 | 11.29 | 861,343 | -0.05(-0.44%) |
Aug 29, 2022 | 10.95 | 11.52 | 10.88 | 11.34 | 747,526 | +0.23(+2.07%) |
Aug 26, 2022 | 12.43 | 12.43 | 11.04 | 11.11 | 868,830 | -1.29(-10.40%) |
Aug 25, 2022 | 12.08 | 12.41 | 11.92 | 12.40 | 1,280,344 | +0.43(+3.59%) |
Aug 24, 2022 | 11.32 | 11.99 | 11.31 | 11.97 | 854,269 | +0.73(+6.49%) |
Aug 23, 2022 | 11.65 | 11.92 | 11.24 | 11.24 | 739,112 | -0.38(-3.27%) |
Aug 22, 2022 | 11.90 | 12.00 | 11.37 | 11.62 | 1,245,291 | -0.52(-4.28%) |
Aug 19, 2022 | 12.93 | 13.08 | 12.12 | 12.14 | 1,073,064 | -1.20(-9.00%) |
Aug 18, 2022 | 13.15 | 13.37 | 12.93 | 13.34 | 527,225 | +0.16(+1.21%) |
Aug 17, 2022 | 13.29 | 13.45 | 12.90 | 13.18 | 615,616 | -0.39(-2.87%) |
Aug 16, 2022 | 13.60 | 13.75 | 12.89 | 13.57 | 726,246 | -0.13(-0.95%) |
Aug 15, 2022 | 13.78 | 14.12 | 13.37 | 13.70 | 1,056,182 | -0.30(-2.14%) |
Aug 12, 2022 | 13.63 | 14.12 | 13.45 | 14.00 | 1,137,390 | +0.57(+4.24%) |
Aug 11, 2022 | 13.83 | 14.15 | 13.10 | 13.43 | 975,548 | -0.20(-1.47%) |
Aug 10, 2022 | 13.41 | 13.79 | 13.09 | 13.63 | 1,263,708 | +0.68(+5.25%) |
Aug 09, 2022 | 14.73 | 14.76 | 12.76 | 12.95 | 2,627,736 | -3.62(-21.85%) |
Aug 08, 2022 | 16.10 | 17.00 | 15.93 | 16.57 | 1,203,167 | +0.82(+5.21%) |
Aug 05, 2022 | 14.89 | 15.81 | 14.78 | 15.75 | 744,197 | +0.51(+3.35%) |
Aug 04, 2022 | 15.66 | 16.11 | 15.13 | 15.24 | 1,692,376 | -0.42(-2.68%) |
Aug 03, 2022 | 14.46 | 15.67 | 14.40 | 15.66 | 934,078 | +1.41(+9.89%) |
Aug 02, 2022 | 13.45 | 14.35 | 13.43 | 14.25 | 804,353 | +0.60(+4.40%) |
Aug 01, 2022 | 13.45 | 13.74 | 12.80 | 13.65 | 792,945 | +0.01(+0.07%) |
Jul 29, 2022 | 13.81 | 13.81 | 13.17 | 13.64 | 740,420 | -0.16(-1.16%) |
Jul 28, 2022 | 13.72 | 14.05 | 12.95 | 13.80 | 1,010,852 | +0.03(+0.22%) |
Jul 27, 2022 | 12.79 | 13.84 | 12.66 | 13.77 | 891,940 | +1.19(+9.46%) |
Jul 26, 2022 | 13.55 | 13.58 | 12.54 | 12.58 | 1,154,651 | -1.29(-9.30%) |
Jul 25, 2022 | 14.45 | 14.45 | 13.60 | 13.87 | 1,115,464 | -0.67(-4.61%) |
Jul 22, 2022 | 16.03 | 16.11 | 14.48 | 14.54 | 770,158 | -1.53(-9.52%) |
Jul 21, 2022 | 15.85 | 16.34 | 15.70 | 16.07 | 861,790 | +0.27(+1.71%) |
Jul 20, 2022 | 14.27 | 15.84 | 14.27 | 15.80 | 957,064 | +1.61(+11.35%) |
Jul 19, 2022 | 13.87 | 14.47 | 13.62 | 14.19 | 863,287 | +0.66(+4.88%) |
Jul 18, 2022 | 13.96 | 14.34 | 13.52 | 13.53 | 565,223 | -0.13(-0.95%) |
Jul 15, 2022 | 13.86 | 13.96 | 13.30 | 13.66 | 571,746 | +0.20(+1.49%) |
Jul 14, 2022 | 13.83 | 13.94 | 13.34 | 13.46 | 435,585 | -0.48(-3.44%) |
Jul 13, 2022 | 13.53 | 14.01 | 13.16 | 13.94 | 626,721 | -0.04(-0.29%) |
Jul 12, 2022 | 14.50 | 14.75 | 13.85 | 13.98 | 669,032 | -0.44(-3.05%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.40 | 14.42 | 850,263 | -1.53(-9.59%) |
Jul 08, 2022 | 16.09 | 16.70 | 15.73 | 15.95 | 740,583 | -0.58(-3.51%) |
Jul 07, 2022 | 15.66 | 16.59 | 15.54 | 16.53 | 553,111 | +0.84(+5.35%) |
Jul 06, 2022 | 15.82 | 16.15 | 15.55 | 15.69 | 589,841 | -0.18(-1.13%) |
Jul 05, 2022 | 14.15 | 16.07 | 14.03 | 15.87 | 1,061,892 | +1.46(+10.13%) |
Jul 01, 2022 | 14.25 | 14.67 | 13.98 | 14.41 | 578,847 | +0.27(+1.91%) |
Jun 30, 2022 | 14.17 | 14.34 | 13.59 | 14.14 | 1,078,238 | -0.33(-2.28%) |
Jun 29, 2022 | 14.74 | 14.74 | 14.29 | 14.47 | 531,038 | -0.26(-1.77%) |
Jun 28, 2022 | 15.75 | 16.02 | 14.69 | 14.73 | 991,111 | -1.16(-7.30%) |
Jun 27, 2022 | 15.71 | 16.14 | 15.43 | 15.89 | 1,207,124 | +0.32(+2.06%) |
Jun 24, 2022 | 15.15 | 15.81 | 15.00 | 15.57 | 1,749,573 | +0.71(+4.78%) |
Jun 23, 2022 | 13.80 | 14.89 | 13.74 | 14.86 | 913,314 | +1.19(+8.71%) |
Jun 22, 2022 | 13.11 | 14.01 | 13.02 | 13.67 | 914,340 | +0.46(+3.48%) |
Jun 21, 2022 | 13.34 | 13.94 | 13.18 | 13.21 | 986,981 | +0.05(+0.38%) |
Jun 17, 2022 | 12.15 | 13.38 | 12.15 | 13.16 | 1,723,611 | +1.14(+9.48%) |
Jun 16, 2022 | 12.12 | 12.24 | 11.72 | 12.02 | 1,135,313 | -0.55(-4.38%) |
Jun 15, 2022 | 12.36 | 12.76 | 12.03 | 12.57 | 1,786,022 | +0.37(+3.03%) |
Jun 14, 2022 | 12.68 | 12.82 | 12.10 | 12.20 | 1,013,775 | -0.47(-3.71%) |
Jun 13, 2022 | 13.17 | 13.43 | 12.53 | 12.67 | 1,300,416 | -1.09(-7.92%) |
Jun 10, 2022 | 14.30 | 14.50 | 13.48 | 13.76 | 1,102,781 | -1.09(-7.34%) |
Jun 09, 2022 | 16.10 | 16.24 | 14.82 | 14.85 | 883,404 | -1.34(-8.28%) |
Jun 08, 2022 | 16.36 | 16.77 | 16.11 | 16.19 | 974,308 | -0.17(-1.04%) |
Jun 07, 2022 | 15.92 | 16.44 | 15.70 | 16.36 | 1,458,309 | +0.22(+1.36%) |
Jun 06, 2022 | 16.85 | 16.96 | 15.92 | 16.14 | 924,234 | -0.36(-2.18%) |
Jun 03, 2022 | 16.99 | 17.35 | 16.45 | 16.50 | 700,449 | -0.85(-4.90%) |
Jun 02, 2022 | 16.42 | 17.61 | 16.42 | 17.35 | 1,248,461 | +0.75(+4.52%) |
Jun 01, 2022 | 16.97 | 17.40 | 16.43 | 16.60 | 961,688 | -0.18(-1.07%) |
May 31, 2022 | 17.11 | 17.45 | 16.48 | 16.78 | 1,858,566 | -0.27(-1.58%) |
May 27, 2022 | 16.02 | 17.05 | 15.80 | 17.05 | 1,243,114 | +1.34(+8.53%) |
May 26, 2022 | 14.50 | 15.96 | 14.37 | 15.71 | 1,297,809 | +1.00(+6.80%) |
May 25, 2022 | 14.19 | 14.88 | 13.90 | 14.71 | 1,276,582 | +0.39(+2.72%) |
May 24, 2022 | 15.67 | 15.69 | 14.19 | 14.32 | 1,657,530 | -1.69(-10.56%) |
May 23, 2022 | 16.75 | 16.78 | 15.62 | 16.01 | 1,128,091 | -0.68(-4.07%) |
May 20, 2022 | 16.69 | 16.88 | 15.97 | 16.69 | 1,058,173 | +0.41(+2.52%) |
May 19, 2022 | 15.85 | 16.73 | 15.68 | 16.28 | 1,154,390 | +0.42(+2.65%) |
May 18, 2022 | 16.54 | 16.84 | 15.70 | 15.86 | 994,005 | -1.02(-6.04%) |
May 17, 2022 | 17.09 | 17.39 | 16.13 | 16.88 | 842,756 | +0.23(+1.38%) |
May 16, 2022 | 17.35 | 17.61 | 16.58 | 16.65 | 996,787 | -1.00(-5.67%) |
May 13, 2022 | 16.66 | 17.94 | 16.63 | 17.65 | 1,264,854 | +1.49(+9.22%) |
May 12, 2022 | 16.00 | 17.07 | 15.74 | 16.16 | 1,326,251 | -0.33(-2.00%) |
May 11, 2022 | 17.82 | 18.30 | 16.46 | 16.49 | 1,385,605 | -1.33(-7.46%) |
May 10, 2022 | 17.60 | 18.36 | 16.98 | 17.82 | 2,449,986 | +1.52(+9.33%) |
May 09, 2022 | 18.31 | 18.44 | 16.20 | 16.30 | 1,331,585 | -2.54(-13.48%) |
May 06, 2022 | 19.96 | 19.96 | 18.67 | 18.84 | 1,252,098 | -1.32(-6.55%) |
May 05, 2022 | 21.75 | 22.00 | 19.62 | 20.16 | 1,236,974 | -1.99(-8.98%) |
May 04, 2022 | 21.90 | 22.30 | 20.43 | 22.15 | 1,036,608 | +0.31(+1.42%) |
May 03, 2022 | 23.08 | 23.23 | 21.65 | 21.84 | 693,988 | -1.49(-6.39%) |
May 02, 2022 | 22.43 | 23.45 | 22.14 | 23.33 | 1,111,344 | +0.71(+3.14%) |
Apr 29, 2022 | 22.39 | 23.22 | 22.30 | 22.62 | 831,264 | +0.22(+0.98%) |
Apr 28, 2022 | 21.59 | 22.49 | 21.10 | 22.40 | 701,062 | +1.28(+6.06%) |
Apr 27, 2022 | 21.82 | 22.21 | 21.02 | 21.12 | 779,697 | -0.68(-3.12%) |
Apr 26, 2022 | 23.78 | 23.78 | 21.78 | 21.80 | 1,016,574 | -2.04(-8.56%) |
Apr 25, 2022 | 23.36 | 24.14 | 23.16 | 23.84 | 714,001 | +0.33(+1.40%) |
Apr 22, 2022 | 23.73 | 24.22 | 22.89 | 23.51 | 999,044 | -0.30(-1.26%) |
Apr 21, 2022 | 24.73 | 24.95 | 23.51 | 23.81 | 864,459 | -0.54(-2.22%) |
Apr 20, 2022 | 25.44 | 25.44 | 24.10 | 24.35 | 1,337,518 | -0.94(-3.72%) |
Apr 19, 2022 | 24.25 | 25.91 | 24.09 | 25.29 | 1,116,805 | +0.95(+3.90%) |
Apr 18, 2022 | 25.09 | 25.09 | 23.96 | 24.34 | 754,995 | -0.88(-3.49%) |
Apr 14, 2022 | 26.13 | 26.26 | 25.16 | 25.22 | 671,536 | -0.96(-3.67%) |
Apr 13, 2022 | 25.90 | 26.39 | 25.50 | 26.18 | 773,624 | +0.07(+0.27%) |
Apr 12, 2022 | 25.62 | 26.66 | 25.62 | 26.11 | 945,113 | +0.71(+2.80%) |
Apr 11, 2022 | 25.02 | 25.71 | 24.67 | 25.40 | 650,774 | -0.12(-0.47%) |
Apr 08, 2022 | 25.09 | 26.21 | 24.82 | 25.52 | 725,867 | +0.52(+2.08%) |
Apr 07, 2022 | 24.69 | 26.17 | 24.54 | 25.00 | 985,483 | +0.23(+0.93%) |
Apr 06, 2022 | 25.25 | 25.40 | 24.03 | 24.77 | 960,942 | -1.03(-3.99%) |
Apr 05, 2022 | 26.13 | 26.19 | 25.30 | 25.80 | 966,610 | -0.32(-1.23%) |
Apr 04, 2022 | 25.00 | 26.19 | 24.98 | 26.12 | 929,872 | +1.25(+5.03%) |
Apr 01, 2022 | 24.46 | 25.28 | 24.41 | 24.87 | 762,978 | +0.45(+1.84%) |
Mar 31, 2022 | 24.65 | 24.81 | 23.93 | 24.42 | 813,046 | -0.37(-1.49%) |
Mar 30, 2022 | 25.65 | 25.98 | 24.73 | 24.79 | 504,005 | -1.10(-4.25%) |
Mar 29, 2022 | 24.85 | 26.03 | 24.70 | 25.89 | 950,709 | +1.70(+7.03%) |
Mar 28, 2022 | 24.12 | 24.81 | 23.55 | 24.19 | 884,069 | +0.29(+1.21%) |
Mar 25, 2022 | 25.09 | 25.09 | 23.69 | 23.90 | 644,218 | -1.09(-4.36%) |
Mar 24, 2022 | 25.05 | 25.14 | 24.18 | 24.99 | 698,452 | +0.13(+0.52%) |
Mar 23, 2022 | 24.92 | 25.66 | 24.61 | 24.86 | 628,602 | -0.46(-1.82%) |
Mar 22, 2022 | 24.51 | 25.80 | 24.39 | 25.32 | 855,813 | +0.85(+3.47%) |
Mar 21, 2022 | 24.97 | 25.29 | 24.16 | 24.47 | 870,559 | -0.65(-2.59%) |
Mar 18, 2022 | 24.54 | 25.68 | 24.33 | 25.12 | 1,404,185 | +0.55(+2.24%) |
Mar 17, 2022 | 23.79 | 24.82 | 23.66 | 24.57 | 1,204,353 | +0.59(+2.46%) |
Mar 16, 2022 | 21.27 | 24.01 | 21.23 | 23.98 | 1,364,091 | +3.27(+15.79%) |
Mar 15, 2022 | 21.30 | 21.61 | 20.33 | 20.71 | 2,169,276 | -0.53(-2.50%) |
Mar 14, 2022 | 22.48 | 22.93 | 21.08 | 21.24 | 1,309,232 | -1.58(-6.92%) |
Mar 11, 2022 | 24.45 | 24.57 | 22.50 | 22.82 | 750,124 | -1.34(-5.55%) |
Mar 10, 2022 | 24.35 | 24.77 | 23.99 | 24.16 | 1,053,003 | -0.72(-2.89%) |
Mar 09, 2022 | 23.44 | 25.31 | 23.27 | 24.88 | 1,556,464 | +1.75(+7.57%) |
Mar 08, 2022 | 21.50 | 23.44 | 21.14 | 23.13 | 1,428,723 | +1.52(+7.03%) |
Mar 07, 2022 | 21.98 | 22.44 | 21.30 | 21.61 | 1,458,646 | -0.39(-1.77%) |
Mar 04, 2022 | 22.96 | 23.60 | 21.83 | 22.00 | 1,318,021 | -1.01(-4.39%) |
Mar 03, 2022 | 23.45 | 23.77 | 22.84 | 23.01 | 1,934,809 | -0.47(-2.00%) |
Mar 02, 2022 | 23.74 | 23.76 | 22.67 | 23.48 | 1,820,075 | -0.04(-0.17%) |
Mar 01, 2022 | 22.61 | 24.58 | 22.45 | 23.52 | 6,110,871 | +3.24(+15.98%) |
Feb 28, 2022 | 17.69 | 20.38 | 17.53 | 20.28 | 4,147,671 | +2.18(+12.04%) |
Feb 25, 2022 | 16.00 | 18.79 | 17.63 | 18.10 | 11,162,570 | -6.24(-25.64%) |
Feb 24, 2022 | 21.92 | 24.53 | 21.62 | 24.34 | 2,434,977 | +1.51(+6.61%) |
Feb 23, 2022 | 24.77 | 24.89 | 22.71 | 22.83 | 1,567,747 | -1.65(-6.74%) |
Feb 22, 2022 | 24.23 | 25.29 | 24.04 | 24.48 | 1,612,674 | -0.11(-0.45%) |
Feb 18, 2022 | 24.59 | 0 | -2.31(-8.59%) | |||
Feb 17, 2022 | 28.19 | 28.48 | 26.74 | 26.90 | 690,541 | -1.75(-6.11%) |
Feb 16, 2022 | 29.11 | 29.11 | 27.92 | 28.65 | 979,296 | -0.67(-2.29%) |
Feb 15, 2022 | 29.58 | 29.89 | 28.38 | 29.32 | 840,635 | +0.17(+0.58%) |
Feb 14, 2022 | 28.19 | 29.91 | 28.03 | 29.15 | 1,851,314 | +0.96(+3.41%) |
Feb 11, 2022 | 28.70 | 29.63 | 27.86 | 28.19 | 979,907 | -0.50(-1.74%) |
Feb 10, 2022 | 28.26 | 29.59 | 27.87 | 28.69 | 1,207,911 | -0.04(-0.14%) |
Feb 09, 2022 | 28.27 | 28.81 | 27.73 | 28.73 | 794,583 | +1.06(+3.83%) |
Feb 08, 2022 | 26.74 | 27.81 | 26.52 | 27.67 | 782,235 | +0.86(+3.21%) |
Feb 07, 2022 | 26.91 | 27.80 | 26.55 | 26.81 | 789,798 | -0.11(-0.41%) |
Feb 04, 2022 | 25.20 | 27.37 | 25.20 | 26.92 | 2,053,720 | +1.83(+7.29%) |
Feb 03, 2022 | 26.48 | 24.77 | 25.09 | 1,216,887 | -2.17(-7.96%) | |
Feb 02, 2022 | 28.46 | 28.69 | 26.76 | 27.26 | 1,337,577 | -1.17(-4.12%) |
Feb 01, 2022 | 29.87 | 30.01 | 27.94 | 28.43 | 1,769,771 | -1.44(-4.82%) |
Jan 31, 2022 | 26.67 | 29.98 | 29.87 | 1,296,075 | +3.22(+12.08%) | |
Jan 28, 2022 | 25.98 | 26.74 | 25.19 | 26.65 | 1,383,147 | +0.76(+2.94%) |
Jan 27, 2022 | 27.54 | 28.25 | 25.52 | 25.89 | 1,469,320 | -1.74(-6.30%) |
Jan 26, 2022 | 28.95 | 29.34 | 27.29 | 27.63 | 1,424,417 | -0.81(-2.85%) |
Jan 25, 2022 | 29.90 | 30.58 | 28.25 | 28.44 | 1,220,045 | -2.08(-6.82%) |
Jan 24, 2022 | 28.99 | 30.77 | 28.03 | 30.52 | 1,340,188 | +0.91(+3.07%) |
Jan 21, 2022 | 30.28 | 31.30 | 29.59 | 29.61 | 1,046,338 | -1.29(-4.17%) |
Jan 20, 2022 | 31.40 | 32.48 | 30.82 | 30.90 | 668,521 | -0.29(-0.93%) |
Jan 19, 2022 | 31.95 | 32.67 | 31.16 | 31.19 | 846,871 | -0.66(-2.07%) |
Jan 18, 2022 | 32.94 | 33.18 | 31.80 | 31.85 | 637,440 | -1.58(-4.73%) |
Jan 14, 2022 | 33.43 | 0 | +0.42(+1.27%) | |||
Jan 13, 2022 | 33.64 | 33.67 | 32.55 | 33.01 | 687,585 | -0.36(-1.08%) |
Jan 12, 2022 | 34.43 | 34.50 | 33.08 | 33.37 | 580,876 | -0.32(-0.95%) |
Jan 11, 2022 | 32.84 | 34.50 | 32.60 | 33.69 | 991,710 | +0.52(+1.57%) |
Jan 10, 2022 | 31.76 | 33.28 | 31.10 | 33.17 | 887,573 | +0.71(+2.19%) |
Jan 07, 2022 | 32.57 | 33.31 | 31.88 | 32.46 | 609,938 | -0.33(-1.01%) |
Jan 06, 2022 | 32.51 | 33.74 | 32.15 | 32.79 | 1,055,748 | +0.35(+1.08%) |
Jan 05, 2022 | 33.77 | 33.82 | 32.06 | 32.44 | 964,169 | -1.80(-5.26%) |
Jan 04, 2022 | 35.44 | 35.44 | 33.37 | 34.24 | 846,229 | -1.31(-3.68%) |