Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.15 | 13.47 | 13.15 | 13.47 | 4,508 | +0.47(+3.61%) |
Feb 24, 2023 | 13.00 | 522 | -0.37(-2.77%) | |||
Feb 23, 2023 | 13.21 | 13.44 | 13.10 | 13.37 | 2,447 | -0.13(-0.96%) |
Feb 22, 2023 | 13.65 | 13.65 | 13.40 | 13.50 | 5,509 | -0.10(-0.74%) |
Feb 21, 2023 | 13.25 | 13.60 | 13.25 | 13.60 | 1,027 | +0.00(+0.00%) |
Feb 17, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 685 | +0.21(+1.57%) |
Feb 16, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 470 | -0.12(-0.89%) |
Feb 15, 2023 | 13.33 | 13.70 | 13.33 | 13.51 | 1,352 | +0.26(+1.96%) |
Feb 14, 2023 | 13.41 | 13.41 | 13.25 | 13.25 | 6,164 | -0.48(-3.50%) |
Feb 13, 2023 | 14.05 | 14.05 | 13.73 | 13.73 | 1,027 | -0.54(-3.78%) |
Feb 10, 2023 | 14.00 | 14.50 | 14.00 | 14.27 | 4,168 | +0.25(+1.78%) |
Feb 09, 2023 | 13.26 | 14.05 | 13.26 | 14.02 | 5,064 | +0.00(+0.02%) |
Feb 08, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 901 | -0.24(-1.68%) |
Feb 07, 2023 | 14.49 | 14.49 | 13.27 | 14.26 | 4,074 | +0.36(+2.60%) |
Feb 06, 2023 | 13.26 | 14.01 | 13.26 | 13.89 | 3,225 | -0.14(-1.03%) |
Feb 03, 2023 | 13.76 | 14.30 | 13.76 | 14.04 | 4,830 | +0.07(+0.50%) |
Feb 02, 2023 | 13.71 | 13.97 | 13.50 | 13.97 | 3,158 | +0.36(+2.65%) |
Feb 01, 2023 | 13.81 | 13.86 | 13.14 | 13.61 | 9,027 | +0.09(+0.67%) |
Jan 31, 2023 | 13.21 | 13.54 | 13.20 | 13.52 | 31,399 | -0.02(-0.11%) |
Jan 30, 2023 | 13.31 | 13.54 | 13.28 | 13.54 | 2,781 | +0.10(+0.71%) |
Jan 27, 2023 | 13.54 | 13.63 | 13.33 | 13.44 | 2,679 | -0.34(-2.47%) |
Jan 26, 2023 | 13.82 | 13.82 | 13.28 | 13.78 | 3,844 | +0.16(+1.17%) |
Jan 25, 2023 | 13.68 | 13.90 | 13.62 | 13.62 | 799 | -0.23(-1.66%) |
Jan 24, 2023 | 13.97 | 14.00 | 13.76 | 13.85 | 4,949 | -0.16(-1.14%) |
Jan 23, 2023 | 13.65 | 14.14 | 13.55 | 14.01 | 13,151 | +0.37(+2.72%) |
Jan 20, 2023 | 13.61 | 13.89 | 13.61 | 13.64 | 4,574 | -0.27(-1.95%) |
Jan 19, 2023 | 14.06 | 14.06 | 13.91 | 13.91 | 1,026 | -0.23(-1.63%) |
Jan 18, 2023 | 14.15 | 14.15 | 14.14 | 14.14 | 712 | -0.49(-3.34%) |
Jan 17, 2023 | 14.50 | 14.63 | 14.23 | 14.63 | 6,361 | +0.02(+0.14%) |
Jan 13, 2023 | 14.55 | 14.80 | 14.30 | 14.61 | 2,095 | -0.20(-1.35%) |
Jan 12, 2023 | 15.20 | 15.20 | 14.79 | 14.81 | 4,892 | +0.01(+0.07%) |
Jan 11, 2023 | 15.15 | 15.15 | 14.80 | 14.80 | 4,213 | -0.31(-2.05%) |
Jan 10, 2023 | 15.14 | 15.55 | 14.54 | 15.11 | 7,418 | +0.16(+1.07%) |
Jan 09, 2023 | 13.55 | 14.95 | 13.55 | 14.95 | 5,485 | +1.50(+11.19%) |
Jan 06, 2023 | 13.33 | 13.60 | 13.04 | 13.45 | 7,147 | +0.10(+0.71%) |
Jan 05, 2023 | 13.40 | 13.40 | 13.11 | 13.35 | 1,819 | -0.05(-0.37%) |
Jan 04, 2023 | 13.05 | 13.59 | 13.05 | 13.40 | 8,495 | +0.29(+2.21%) |
Jan 03, 2023 | 13.54 | 13.54 | 13.00 | 13.11 | 7,074 | -0.77(-5.55%) |
Dec 30, 2022 | 14.04 | 14.04 | 13.42 | 13.88 | 4,453 | +0.18(+1.31%) |
Dec 29, 2022 | 13.58 | 14.03 | 13.56 | 13.70 | 15,902 | +0.15(+1.11%) |
Dec 28, 2022 | 13.91 | 14.02 | 13.48 | 13.55 | 6,242 | -0.61(-4.31%) |
Dec 27, 2022 | 14.00 | 14.16 | 13.60 | 14.16 | 2,770 | -0.05(-0.35%) |
Dec 23, 2022 | 14.46 | 14.46 | 13.87 | 14.21 | 10,536 | +0.29(+2.08%) |
Dec 22, 2022 | 14.95 | 15.06 | 13.85 | 13.92 | 5,303 | -0.78(-5.31%) |
Dec 21, 2022 | 13.50 | 14.94 | 13.50 | 14.70 | 13,335 | +1.20(+8.89%) |
Dec 20, 2022 | 13.53 | 13.79 | 13.30 | 13.50 | 23,556 | -0.05(-0.37%) |
Dec 19, 2022 | 14.10 | 14.21 | 13.32 | 13.55 | 98,347 | -1.26(-8.51%) |
Dec 16, 2022 | 14.70 | 14.84 | 14.02 | 14.81 | 35,077 | +0.11(+0.75%) |
Dec 15, 2022 | 15.20 | 15.20 | 14.60 | 14.70 | 2,769 | -0.40(-2.65%) |
Dec 14, 2022 | 16.81 | 16.81 | 15.02 | 15.10 | 23,398 | -1.24(-7.59%) |
Dec 13, 2022 | 16.03 | 16.90 | 15.92 | 16.34 | 8,355 | +0.39(+2.45%) |
Dec 12, 2022 | 16.85 | 17.34 | 15.95 | 15.95 | 23,601 | -0.02(-0.13%) |
Dec 09, 2022 | 15.26 | 17.43 | 15.26 | 15.97 | 39,734 | +1.08(+7.25%) |
Dec 08, 2022 | 15.21 | 15.28 | 14.60 | 14.89 | 8,872 | -0.11(-0.73%) |
Dec 07, 2022 | 14.66 | 15.56 | 14.66 | 15.00 | 3,416 | -0.38(-2.44%) |
Dec 06, 2022 | 16.26 | 16.60 | 14.58 | 15.38 | 22,103 | -1.01(-6.14%) |
Dec 05, 2022 | 14.75 | 17.54 | 14.66 | 16.38 | 70,300 | +2.08(+14.51%) |
Dec 02, 2022 | 14.10 | 14.78 | 14.10 | 14.30 | 3,008 | -0.29(-1.95%) |
Dec 01, 2022 | 14.23 | 14.99 | 14.03 | 14.59 | 8,892 | +0.55(+3.92%) |
Nov 30, 2022 | 14.28 | 14.81 | 13.74 | 14.04 | 14,154 | -0.16(-1.13%) |
Nov 29, 2022 | 14.74 | 14.82 | 14.00 | 14.20 | 5,288 | -0.34(-2.34%) |
Nov 28, 2022 | 14.00 | 14.85 | 14.00 | 14.54 | 3,486 | +0.44(+3.12%) |
Nov 25, 2022 | 14.32 | 14.80 | 14.03 | 14.10 | 7,506 | -0.27(-1.88%) |
Nov 23, 2022 | 14.04 | 14.58 | 13.97 | 14.37 | 13,288 | +0.77(+5.66%) |
Nov 22, 2022 | 14.27 | 14.27 | 13.51 | 13.60 | 5,893 | -0.12(-0.84%) |
Nov 21, 2022 | 14.00 | 14.00 | 13.51 | 13.71 | 8,181 | -0.38(-2.66%) |
Nov 18, 2022 | 14.25 | 14.88 | 14.00 | 14.09 | 33,842 | +0.39(+2.85%) |
Nov 17, 2022 | 13.75 | 13.75 | 13.48 | 13.70 | 513 | -0.01(-0.07%) |
Nov 16, 2022 | 13.64 | 14.02 | 13.31 | 13.71 | 5,243 | -0.39(-2.77%) |
Nov 15, 2022 | 14.19 | 14.19 | 13.51 | 14.10 | 2,773 | -0.09(-0.63%) |
Nov 14, 2022 | 13.81 | 14.40 | 13.13 | 14.19 | 14,871 | +0.38(+2.75%) |
Nov 11, 2022 | 13.78 | 14.40 | 13.62 | 13.81 | 10,154 | +0.22(+1.62%) |
Nov 10, 2022 | 13.88 | 13.88 | 13.30 | 13.59 | 2,009 | +0.30(+2.26%) |
Nov 09, 2022 | 13.23 | 13.39 | 13.20 | 13.29 | 2,667 | -0.14(-1.05%) |
Nov 08, 2022 | 13.70 | 13.79 | 13.43 | 13.43 | 3,898 | -0.27(-1.94%) |
Nov 07, 2022 | 14.60 | 14.94 | 13.70 | 13.70 | 16,314 | -0.83(-5.75%) |
Nov 04, 2022 | 14.73 | 14.97 | 14.53 | 14.53 | 3,182 | -0.22(-1.49%) |
Nov 03, 2022 | 14.84 | 14.84 | 14.57 | 14.75 | 3,559 | -0.37(-2.47%) |
Nov 02, 2022 | 15.31 | 15.31 | 15.02 | 15.12 | 1,379 | -0.04(-0.25%) |
Oct 31, 2022 | 15.16 | 327 | -0.39(-2.51%) | |||
Oct 28, 2022 | 14.77 | 15.94 | 14.74 | 15.55 | 5,887 | +0.60(+4.01%) |
Oct 27, 2022 | 15.70 | 15.70 | 14.94 | 14.95 | 2,235 | -0.26(-1.71%) |
Oct 26, 2022 | 16.07 | 16.87 | 15.21 | 15.21 | 6,532 | -0.59(-3.73%) |
Oct 25, 2022 | 15.78 | 16.40 | 15.77 | 15.80 | 7,034 | -0.61(-3.72%) |
Oct 24, 2022 | 15.92 | 16.69 | 15.12 | 16.41 | 7,011 | +0.73(+4.66%) |
Oct 21, 2022 | 15.50 | 16.13 | 15.50 | 15.68 | 1,720 | +0.37(+2.42%) |
Oct 20, 2022 | 16.25 | 16.50 | 15.31 | 15.31 | 5,051 | -0.69(-4.31%) |
Oct 19, 2022 | 16.11 | 16.34 | 16.00 | 16.00 | 4,195 | +0.09(+0.53%) |
Oct 18, 2022 | 16.06 | 16.06 | 15.80 | 15.91 | 2,638 | +0.51(+3.34%) |
Oct 17, 2022 | 14.84 | 15.75 | 14.84 | 15.40 | 4,796 | -0.05(-0.32%) |
Oct 14, 2022 | 16.15 | 16.15 | 15.10 | 15.45 | 9,672 | -0.70(-4.33%) |
Oct 13, 2022 | 16.11 | 16.73 | 16.11 | 16.15 | 3,060 | -0.61(-3.64%) |
Oct 12, 2022 | 16.90 | 17.60 | 16.15 | 16.76 | 7,433 | +0.65(+4.03%) |
Oct 11, 2022 | 16.25 | 17.39 | 16.11 | 16.11 | 17,899 | -0.13(-0.80%) |
Oct 10, 2022 | 15.79 | 16.41 | 15.79 | 16.24 | 1,955 | +0.43(+2.72%) |
Oct 07, 2022 | 15.85 | 16.50 | 15.30 | 15.81 | 5,295 | -0.71(-4.30%) |
Oct 06, 2022 | 16.50 | 17.14 | 16.49 | 16.52 | 3,810 | -0.47(-2.77%) |
Oct 05, 2022 | 17.28 | 17.28 | 16.25 | 16.99 | 1,784 | +0.60(+3.66%) |
Oct 04, 2022 | 15.75 | 16.58 | 15.75 | 16.39 | 12,718 | +0.41(+2.57%) |
Oct 03, 2022 | 13.48 | 15.98 | 12.85 | 15.98 | 27,897 | +2.50(+18.55%) |
Sep 30, 2022 | 12.53 | 13.84 | 12.53 | 13.48 | 10,729 | +0.50(+3.81%) |
Sep 29, 2022 | 12.80 | 14.14 | 12.10 | 12.98 | 41,610 | +0.14(+1.09%) |
Sep 28, 2022 | 12.03 | 12.90 | 11.50 | 12.85 | 39,212 | +0.85(+7.04%) |
Sep 27, 2022 | 11.85 | 12.42 | 11.80 | 12.00 | 30,512 | +0.32(+2.74%) |
Sep 26, 2022 | 12.31 | 13.12 | 11.40 | 11.68 | 16,753 | -1.32(-10.15%) |
Sep 23, 2022 | 14.59 | 14.59 | 13.00 | 13.00 | 19,091 | -2.20(-14.47%) |
Sep 22, 2022 | 16.02 | 16.02 | 14.60 | 15.20 | 9,102 | -0.75(-4.70%) |
Sep 21, 2022 | 16.47 | 16.87 | 15.95 | 15.95 | 6,868 | -0.54(-3.27%) |
Sep 20, 2022 | 16.75 | 17.22 | 16.26 | 16.49 | 18,751 | -1.38(-7.72%) |
Sep 19, 2022 | 17.70 | 18.18 | 17.01 | 17.87 | 19,266 | +1.27(+7.65%) |
Sep 16, 2022 | 16.98 | 16.98 | 15.31 | 16.60 | 14,482 | +0.86(+5.46%) |
Sep 15, 2022 | 16.97 | 16.97 | 15.05 | 15.74 | 7,308 | +0.24(+1.55%) |
Sep 14, 2022 | 16.98 | 16.98 | 15.25 | 15.50 | 10,858 | -0.78(-4.79%) |
Sep 13, 2022 | 17.11 | 17.11 | 16.28 | 16.28 | 3,087 | -1.27(-7.24%) |
Sep 12, 2022 | 17.06 | 18.30 | 17.06 | 17.55 | 8,910 | +0.49(+2.87%) |
Sep 09, 2022 | 16.29 | 17.08 | 16.21 | 17.06 | 9,585 | +0.80(+4.92%) |
Sep 08, 2022 | 17.20 | 17.20 | 16.26 | 16.26 | 8,721 | -1.34(-7.61%) |
Sep 07, 2022 | 17.55 | 17.96 | 17.52 | 17.60 | 1,116 | -0.15(-0.85%) |
Sep 06, 2022 | 16.75 | 18.08 | 16.73 | 17.75 | 11,431 | +0.80(+4.72%) |
Sep 02, 2022 | 17.25 | 17.40 | 16.47 | 16.95 | 7,666 | -0.45(-2.59%) |
Sep 01, 2022 | 17.68 | 17.70 | 17.36 | 17.40 | 5,564 | -0.55(-3.06%) |
Aug 31, 2022 | 17.78 | 18.90 | 17.41 | 17.95 | 5,933 | -0.57(-3.08%) |
Aug 30, 2022 | 17.57 | 18.99 | 17.57 | 18.52 | 5,026 | +0.70(+3.93%) |
Aug 29, 2022 | 17.67 | 17.94 | 17.31 | 17.82 | 4,701 | -0.52(-2.84%) |
Aug 26, 2022 | 18.82 | 18.82 | 18.34 | 18.34 | 517 | +0.14(+0.77%) |
Aug 25, 2022 | 18.47 | 18.50 | 18.02 | 18.20 | 2,068 | -0.27(-1.46%) |
Aug 24, 2022 | 19.16 | 19.50 | 18.47 | 18.47 | 3,445 | +0.31(+1.71%) |
Aug 23, 2022 | 18.58 | 18.58 | 17.71 | 18.16 | 1,838 | -0.29(-1.57%) |
Aug 22, 2022 | 18.99 | 18.99 | 17.79 | 18.45 | 1,776 | -0.52(-2.74%) |
Aug 19, 2022 | 18.65 | 19.23 | 18.65 | 18.97 | 9,238 | -0.38(-1.96%) |
Aug 18, 2022 | 18.81 | 19.49 | 18.81 | 19.35 | 5,633 | +0.05(+0.26%) |
Aug 17, 2022 | 18.90 | 19.70 | 18.70 | 19.30 | 12,422 | +0.55(+2.93%) |
Aug 16, 2022 | 16.79 | 19.50 | 16.79 | 18.75 | 28,382 | +1.07(+6.05%) |
Aug 15, 2022 | 16.71 | 17.93 | 16.21 | 17.68 | 9,574 | +0.63(+3.70%) |
Aug 12, 2022 | 17.44 | 17.55 | 16.94 | 17.05 | 2,314 | -0.50(-2.82%) |
Aug 11, 2022 | 17.00 | 17.98 | 17.00 | 17.55 | 2,546 | +0.36(+2.07%) |
Aug 10, 2022 | 17.76 | 17.76 | 17.00 | 17.19 | 2,417 | -0.57(-3.21%) |
Aug 09, 2022 | 17.11 | 17.90 | 15.53 | 17.76 | 6,945 | +0.62(+3.59%) |
Aug 08, 2022 | 15.51 | 17.34 | 15.51 | 17.14 | 11,695 | +1.70(+11.01%) |
Aug 05, 2022 | 16.49 | 16.50 | 15.45 | 15.45 | 3,318 | -0.55(-3.47%) |
Aug 04, 2022 | 14.50 | 17.24 | 13.97 | 16.00 | 27,848 | +2.03(+14.53%) |
Aug 02, 2022 | 13.97 | 481 | +0.07(+0.50%) | |||
Aug 01, 2022 | 14.45 | 14.49 | 13.86 | 13.90 | 10,090 | -0.55(-3.81%) |
Jul 29, 2022 | 13.92 | 14.72 | 13.92 | 14.45 | 2,252 | +0.24(+1.69%) |
Jul 28, 2022 | 13.29 | 14.85 | 12.85 | 14.21 | 21,790 | +0.62(+4.56%) |
Jul 27, 2022 | 13.44 | 13.77 | 13.38 | 13.59 | 3,887 | -0.10(-0.73%) |
Jul 26, 2022 | 13.40 | 13.69 | 13.34 | 13.69 | 2,210 | -0.11(-0.80%) |
Jul 25, 2022 | 13.35 | 14.00 | 13.35 | 13.80 | 4,184 | +0.47(+3.53%) |
Jul 22, 2022 | 13.62 | 13.62 | 11.72 | 13.33 | 21,463 | -0.76(-5.39%) |
Jul 21, 2022 | 14.20 | 14.20 | 13.54 | 14.09 | 1,324 | -0.29(-2.02%) |
Jul 20, 2022 | 13.88 | 14.38 | 13.88 | 14.38 | 1,642 | -0.02(-0.14%) |
Jul 19, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 562 | +0.40(+2.85%) |
Jul 18, 2022 | 14.40 | 14.50 | 13.85 | 14.00 | 3,149 | -0.20(-1.40%) |
Jul 15, 2022 | 14.18 | 14.44 | 14.08 | 14.20 | 2,799 | +0.07(+0.50%) |
Jul 13, 2022 | 14.13 | 580 | +0.02(+0.14%) | |||
Jul 12, 2022 | 14.40 | 14.40 | 14.11 | 14.11 | 1,098 | -0.29(-2.01%) |
Jul 11, 2022 | 13.97 | 14.87 | 13.97 | 14.40 | 4,333 | +0.20(+1.41%) |
Jul 08, 2022 | 14.72 | 14.72 | 14.20 | 14.20 | 965 | -0.59(-3.99%) |
Jul 07, 2022 | 14.74 | 14.99 | 14.20 | 14.79 | 4,186 | +0.32(+2.21%) |
Jul 06, 2022 | 14.00 | 15.10 | 13.48 | 14.47 | 13,676 | +0.45(+3.21%) |
Jul 05, 2022 | 13.20 | 14.55 | 13.20 | 14.02 | 9,746 | +0.04(+0.29%) |
Jul 01, 2022 | 13.97 | 13.98 | 13.81 | 13.98 | 1,180 | +0.01(+0.08%) |
Jun 30, 2022 | 13.60 | 14.21 | 13.60 | 13.97 | 1,025 | +0.18(+1.29%) |
Jun 29, 2022 | 13.75 | 14.24 | 13.75 | 13.79 | 4,676 | -0.70(-4.83%) |
Jun 28, 2022 | 14.83 | 15.90 | 14.00 | 14.49 | 13,686 | -0.11(-0.75%) |
Jun 27, 2022 | 15.05 | 15.62 | 14.60 | 14.60 | 4,749 | -0.40(-2.67%) |
Jun 24, 2022 | 14.55 | 15.35 | 14.44 | 15.00 | 15,071 | +0.03(+0.20%) |
Jun 23, 2022 | 14.03 | 15.00 | 13.97 | 14.97 | 6,868 | +1.23(+8.95%) |
Jun 22, 2022 | 14.50 | 14.50 | 13.74 | 13.74 | 3,617 | -0.42(-2.97%) |
Jun 21, 2022 | 14.51 | 14.80 | 14.15 | 14.16 | 1,589 | +0.24(+1.72%) |
Jun 17, 2022 | 15.06 | 15.06 | 13.92 | 13.92 | 3,840 | -1.07(-7.15%) |
Jun 16, 2022 | 15.74 | 16.44 | 14.57 | 14.99 | 8,269 | -1.01(-6.30%) |
Jun 15, 2022 | 16.65 | 17.34 | 15.29 | 16.00 | 11,473 | -0.24(-1.48%) |
Jun 14, 2022 | 16.31 | 16.88 | 16.24 | 16.24 | 5,617 | +0.22(+1.37%) |
Jun 13, 2022 | 17.02 | 17.02 | 16.02 | 16.02 | 16,719 | -0.79(-4.70%) |
Jun 10, 2022 | 16.76 | 17.64 | 16.76 | 16.81 | 5,765 | -0.42(-2.44%) |
Jun 09, 2022 | 17.70 | 18.10 | 17.10 | 17.23 | 9,229 | -0.96(-5.28%) |
Jun 08, 2022 | 17.70 | 18.19 | 17.70 | 18.19 | 1,119 | +0.22(+1.23%) |
Jun 07, 2022 | 17.71 | 18.58 | 17.71 | 17.97 | 1,557 | +0.00(+0.03%) |
Jun 06, 2022 | 18.23 | 18.23 | 17.65 | 17.96 | 3,070 | +0.09(+0.50%) |
Jun 03, 2022 | 17.35 | 17.98 | 17.15 | 17.88 | 5,572 | +0.91(+5.38%) |
Jun 02, 2022 | 16.52 | 17.06 | 16.52 | 16.96 | 5,276 | +0.51(+3.11%) |
Jun 01, 2022 | 15.69 | 16.70 | 15.69 | 16.45 | 6,537 | +0.66(+4.21%) |
May 31, 2022 | 15.92 | 16.07 | 15.79 | 15.79 | 1,196 | +0.29(+1.84%) |
May 27, 2022 | 15.20 | 16.04 | 15.05 | 15.50 | 8,203 | +0.13(+0.85%) |
May 26, 2022 | 14.89 | 15.95 | 14.88 | 15.37 | 9,298 | +0.34(+2.26%) |
May 25, 2022 | 15.06 | 15.28 | 14.84 | 15.03 | 1,726 | -0.40(-2.59%) |
May 24, 2022 | 14.96 | 15.91 | 14.96 | 15.43 | 1,993 | -0.29(-1.87%) |
May 20, 2022 | 15.72 | 151 | +0.13(+0.86%) | |||
May 19, 2022 | 15.90 | 15.90 | 15.01 | 15.59 | 3,482 | +0.09(+0.58%) |
May 18, 2022 | 15.83 | 16.07 | 15.18 | 15.50 | 3,527 | -0.07(-0.45%) |
May 17, 2022 | 15.00 | 15.99 | 14.81 | 15.57 | 7,255 | +0.17(+1.10%) |
May 16, 2022 | 15.44 | 15.74 | 15.35 | 15.40 | 8,631 | -0.03(-0.19%) |
May 13, 2022 | 15.29 | 15.68 | 15.29 | 15.43 | 2,106 | +0.16(+1.05%) |
May 12, 2022 | 14.30 | 15.66 | 14.30 | 15.27 | 15,476 | +0.97(+6.78%) |
May 11, 2022 | 14.47 | 14.47 | 13.81 | 14.30 | 8,983 | -0.01(-0.06%) |
May 10, 2022 | 13.95 | 14.76 | 13.52 | 14.31 | 19,621 | +0.38(+2.72%) |
May 09, 2022 | 13.47 | 14.70 | 13.43 | 13.93 | 30,729 | +0.18(+1.31%) |
May 06, 2022 | 14.11 | 14.30 | 12.70 | 13.75 | 10,852 | -0.55(-3.85%) |
May 05, 2022 | 13.50 | 14.92 | 13.18 | 14.30 | 31,947 | +1.40(+10.85%) |
May 04, 2022 | 12.93 | 13.74 | 12.22 | 12.90 | 23,201 | -0.03(-0.23%) |
May 03, 2022 | 13.71 | 13.80 | 12.41 | 12.93 | 24,176 | -0.07(-0.54%) |
May 02, 2022 | 13.10 | 13.84 | 12.81 | 13.00 | 20,623 | -0.06(-0.48%) |
Apr 29, 2022 | 14.21 | 14.25 | 12.65 | 13.06 | 40,323 | -1.43(-9.85%) |
Apr 28, 2022 | 14.10 | 14.64 | 13.76 | 14.49 | 18,781 | +0.79(+5.77%) |
Apr 27, 2022 | 14.49 | 15.20 | 13.70 | 13.70 | 5,930 | -0.57(-3.99%) |
Apr 26, 2022 | 15.77 | 15.77 | 14.10 | 14.27 | 12,152 | -2.57(-15.26%) |
Apr 25, 2022 | 16.05 | 16.84 | 15.63 | 16.84 | 7,088 | +0.40(+2.42%) |
Apr 22, 2022 | 16.16 | 16.44 | 16.16 | 16.44 | 635 | -0.37(-2.19%) |
Apr 21, 2022 | 16.71 | 17.55 | 16.71 | 16.81 | 5,905 | -0.31(-1.81%) |
Apr 20, 2022 | 17.25 | 17.73 | 17.00 | 17.12 | 12,862 | -0.60(-3.39%) |
Apr 19, 2022 | 16.77 | 17.79 | 16.77 | 17.72 | 10,235 | +0.40(+2.31%) |
Apr 18, 2022 | 17.23 | 17.32 | 16.63 | 17.32 | 14,759 | +0.08(+0.46%) |
Apr 14, 2022 | 16.90 | 17.40 | 16.90 | 17.24 | 10,957 | +0.31(+1.83%) |
Apr 13, 2022 | 16.16 | 17.28 | 16.16 | 16.93 | 15,283 | +0.62(+3.80%) |
Apr 12, 2022 | 16.20 | 16.31 | 16.20 | 16.31 | 672 | +0.05(+0.34%) |
Apr 11, 2022 | 16.83 | 16.83 | 16.25 | 16.25 | 4,150 | -0.77(-4.49%) |
Apr 08, 2022 | 16.60 | 17.02 | 16.60 | 17.02 | 2,422 | +0.19(+1.13%) |
Apr 07, 2022 | 16.52 | 16.83 | 16.52 | 16.83 | 2,015 | -0.17(-1.02%) |
Apr 06, 2022 | 16.52 | 17.00 | 16.52 | 17.00 | 1,468 | -0.34(-1.96%) |
Apr 05, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 766 | +0.03(+0.18%) |
Apr 04, 2022 | 17.12 | 17.65 | 16.59 | 17.31 | 5,282 | +0.21(+1.24%) |
Apr 01, 2022 | 17.41 | 17.49 | 17.10 | 17.10 | 1,743 | -0.03(-0.18%) |
Mar 31, 2022 | 17.20 | 17.25 | 17.04 | 17.13 | 2,555 | -0.07(-0.41%) |
Mar 30, 2022 | 17.60 | 17.60 | 17.20 | 17.20 | 923 | +0.08(+0.47%) |
Mar 29, 2022 | 17.50 | 17.90 | 17.02 | 17.12 | 4,494 | -0.13(-0.75%) |
Mar 28, 2022 | 17.25 | 17.89 | 16.88 | 17.25 | 3,911 | +0.06(+0.35%) |
Mar 25, 2022 | 17.60 | 17.70 | 17.15 | 17.19 | 3,137 | -0.38(-2.16%) |
Mar 24, 2022 | 16.65 | 17.64 | 16.65 | 17.57 | 2,303 | +0.17(+0.98%) |
Mar 23, 2022 | 17.64 | 17.74 | 17.24 | 17.40 | 4,109 | -0.24(-1.36%) |
Mar 22, 2022 | 18.18 | 18.90 | 17.38 | 17.64 | 6,583 | -0.56(-3.08%) |
Mar 21, 2022 | 18.59 | 18.60 | 17.65 | 18.20 | 4,674 | +0.24(+1.34%) |
Mar 18, 2022 | 17.13 | 18.38 | 16.85 | 17.96 | 4,989 | +0.76(+4.42%) |
Mar 17, 2022 | 16.48 | 17.20 | 16.40 | 17.20 | 4,305 | +0.85(+5.20%) |
Mar 16, 2022 | 16.50 | 16.75 | 16.35 | 16.35 | 1,221 | +0.21(+1.30%) |
Mar 15, 2022 | 16.51 | 16.65 | 16.04 | 16.14 | 3,131 | -0.05(-0.31%) |
Mar 14, 2022 | 17.70 | 17.70 | 15.85 | 16.19 | 6,615 | -1.51(-8.53%) |
Mar 11, 2022 | 18.00 | 18.00 | 17.50 | 17.70 | 2,063 | -0.05(-0.29%) |
Mar 10, 2022 | 17.80 | 17.85 | 17.75 | 17.75 | 931 | +0.08(+0.46%) |
Mar 09, 2022 | 18.04 | 18.04 | 17.40 | 17.67 | 1,534 | +0.57(+3.32%) |
Mar 08, 2022 | 18.61 | 18.61 | 17.10 | 17.10 | 4,966 | -1.26(-6.85%) |
Mar 07, 2022 | 19.00 | 19.02 | 18.36 | 18.36 | 2,049 | -1.06(-5.46%) |
Mar 04, 2022 | 20.00 | 20.00 | 18.77 | 19.42 | 4,540 | -0.68(-3.38%) |
Mar 03, 2022 | 19.93 | 20.10 | 19.77 | 20.10 | 1,337 | +0.57(+2.92%) |
Mar 02, 2022 | 19.62 | 20.01 | 19.31 | 19.53 | 2,465 | +0.11(+0.57%) |