Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.14 | 18.41 | 18.07 | 18.09 | 638,791 | +0.04(+0.24%) |
Feb 27, 2023 | 18.48 | 18.48 | 18.02 | 18.05 | 452,219 | -0.22(-1.22%) |
Feb 24, 2023 | 18.15 | 18.37 | 18.02 | 18.27 | 515,658 | -0.13(-0.70%) |
Feb 23, 2023 | 18.44 | 18.49 | 18.18 | 18.40 | 468,990 | +0.05(+0.28%) |
Feb 22, 2023 | 18.21 | 18.44 | 18.11 | 18.35 | 492,399 | +0.26(+1.43%) |
Feb 21, 2023 | 18.94 | 19.00 | 18.08 | 18.09 | 1,163,392 | -1.14(-5.95%) |
Feb 17, 2023 | 19.03 | 19.26 | 18.90 | 19.24 | 418,199 | +0.26(+1.36%) |
Feb 16, 2023 | 19.07 | 19.40 | 18.93 | 18.98 | 635,414 | -0.41(-2.13%) |
Feb 15, 2023 | 19.04 | 19.58 | 18.81 | 19.39 | 650,020 | +0.23(+1.21%) |
Feb 14, 2023 | 18.86 | 19.40 | 18.75 | 19.16 | 533,765 | +0.12(+0.63%) |
Feb 13, 2023 | 18.72 | 19.08 | 18.54 | 19.04 | 438,167 | +0.37(+1.98%) |
Feb 10, 2023 | 18.45 | 18.69 | 18.33 | 18.67 | 538,630 | +0.03(+0.14%) |
Feb 09, 2023 | 19.10 | 19.30 | 18.63 | 18.64 | 654,987 | -0.16(-0.87%) |
Feb 08, 2023 | 19.12 | 19.26 | 18.58 | 18.81 | 1,149,014 | -0.83(-4.20%) |
Feb 07, 2023 | 19.49 | 19.74 | 19.24 | 19.63 | 588,756 | -0.03(-0.13%) |
Feb 06, 2023 | 19.94 | 20.07 | 19.59 | 19.66 | 573,639 | -0.50(-2.47%) |
Feb 03, 2023 | 20.16 | 20.53 | 20.04 | 20.16 | 422,889 | -0.27(-1.31%) |
Feb 02, 2023 | 20.20 | 20.76 | 20.12 | 20.42 | 553,253 | +0.31(+1.54%) |
Feb 01, 2023 | 19.86 | 20.27 | 19.55 | 20.11 | 666,073 | +0.19(+0.95%) |
Jan 31, 2023 | 19.43 | 19.95 | 19.43 | 19.92 | 753,190 | +0.57(+2.93%) |
Jan 30, 2023 | 19.37 | 19.69 | 19.35 | 19.36 | 403,298 | -0.21(-1.06%) |
Jan 27, 2023 | 19.61 | 19.67 | 19.46 | 19.56 | 251,353 | -0.04(-0.22%) |
Jan 26, 2023 | 19.52 | 19.85 | 19.42 | 19.61 | 303,031 | +0.11(+0.57%) |
Jan 25, 2023 | 19.08 | 19.64 | 18.95 | 19.49 | 365,245 | +0.23(+1.21%) |
Jan 24, 2023 | 19.57 | 19.57 | 19.17 | 19.26 | 403,700 | -0.34(-1.75%) |
Jan 23, 2023 | 19.34 | 19.71 | 19.34 | 19.61 | 592,282 | +0.32(+1.65%) |
Jan 20, 2023 | 18.81 | 19.43 | 18.51 | 19.29 | 606,957 | +0.45(+2.37%) |
Jan 19, 2023 | 18.94 | 18.94 | 18.64 | 18.84 | 741,024 | -0.26(-1.35%) |
Jan 18, 2023 | 19.43 | 19.74 | 19.07 | 19.10 | 456,621 | -0.22(-1.16%) |
Jan 17, 2023 | 19.51 | 19.55 | 19.30 | 19.32 | 365,381 | -0.15(-0.75%) |
Jan 13, 2023 | 19.10 | 19.57 | 19.07 | 19.47 | 571,240 | +0.09(+0.49%) |
Jan 12, 2023 | 19.21 | 19.56 | 18.86 | 19.37 | 877,076 | +0.23(+1.21%) |
Jan 11, 2023 | 19.07 | 19.43 | 19.07 | 19.14 | 1,243,248 | +0.07(+0.36%) |
Jan 10, 2023 | 19.04 | 19.33 | 18.89 | 19.07 | 555,503 | +0.01(+0.05%) |
Jan 09, 2023 | 19.37 | 19.49 | 18.86 | 19.06 | 1,078,308 | -0.25(-1.29%) |
Jan 06, 2023 | 19.04 | 19.56 | 18.99 | 19.31 | 1,066,648 | +0.38(+2.00%) |
Jan 05, 2023 | 18.56 | 18.95 | 18.31 | 18.94 | 805,956 | +0.09(+0.46%) |
Jan 04, 2023 | 18.47 | 19.04 | 18.30 | 18.85 | 943,840 | +0.63(+3.44%) |
Jan 03, 2023 | 17.97 | 18.41 | 17.76 | 18.22 | 910,483 | +0.43(+2.42%) |
Dec 30, 2022 | 17.55 | 17.95 | 17.47 | 17.79 | 785,963 | +0.07(+0.39%) |
Dec 29, 2022 | 17.42 | 17.86 | 17.38 | 17.72 | 615,623 | +0.48(+2.79%) |
Dec 28, 2022 | 17.53 | 17.65 | 16.97 | 17.24 | 446,861 | -0.36(-2.05%) |
Dec 27, 2022 | 17.52 | 17.81 | 17.44 | 17.60 | 432,488 | +0.04(+0.24%) |
Dec 23, 2022 | 17.13 | 17.64 | 17.09 | 17.56 | 720,433 | +0.44(+2.56%) |
Dec 22, 2022 | 17.02 | 17.14 | 16.79 | 17.12 | 644,272 | -0.17(-0.99%) |
Dec 21, 2022 | 17.27 | 17.54 | 17.22 | 17.29 | 614,648 | +0.40(+2.39%) |
Dec 20, 2022 | 16.96 | 17.11 | 16.70 | 16.89 | 1,126,213 | -0.14(-0.81%) |
Dec 19, 2022 | 17.25 | 17.39 | 16.98 | 17.03 | 1,192,553 | -0.16(-0.95%) |
Dec 16, 2022 | 17.10 | 17.39 | 16.87 | 17.19 | 2,515,254 | -0.18(-1.04%) |
Dec 15, 2022 | 17.52 | 17.52 | 17.08 | 17.37 | 1,203,366 | -0.52(-2.93%) |
Dec 14, 2022 | 18.00 | 18.28 | 17.71 | 17.89 | 750,362 | -0.05(-0.29%) |
Dec 13, 2022 | 18.50 | 18.67 | 17.82 | 17.95 | 992,570 | +0.19(+1.07%) |
Dec 12, 2022 | 17.97 | 18.04 | 17.73 | 17.76 | 994,762 | -0.10(-0.58%) |
Dec 09, 2022 | 18.30 | 18.38 | 17.50 | 17.86 | 847,852 | -0.68(-3.66%) |
Dec 08, 2022 | 18.51 | 19.13 | 18.25 | 18.54 | 1,446,175 | +0.17(+0.94%) |
Dec 07, 2022 | 18.04 | 18.51 | 17.77 | 18.37 | 880,563 | +0.28(+1.57%) |
Dec 06, 2022 | 17.88 | 18.11 | 17.65 | 18.08 | 948,473 | +0.34(+1.91%) |
Dec 05, 2022 | 17.77 | 17.95 | 17.41 | 17.74 | 1,120,438 | -0.27(-1.51%) |
Dec 02, 2022 | 17.40 | 18.11 | 17.11 | 18.02 | 1,255,042 | +0.40(+2.27%) |
Dec 01, 2022 | 17.57 | 17.88 | 17.32 | 17.62 | 1,266,749 | -0.04(-0.24%) |
Nov 30, 2022 | 17.40 | 17.66 | 17.11 | 17.66 | 1,454,286 | +0.37(+2.12%) |
Nov 29, 2022 | 17.14 | 17.55 | 17.03 | 17.29 | 883,798 | +0.20(+1.19%) |
Nov 28, 2022 | 17.08 | 17.48 | 17.02 | 17.09 | 1,176,161 | -0.08(-0.45%) |
Nov 25, 2022 | 17.01 | 17.31 | 16.94 | 17.17 | 551,632 | +0.17(+1.00%) |
Nov 23, 2022 | 15.82 | 17.09 | 15.67 | 17.00 | 2,031,024 | +0.20(+1.16%) |
Nov 22, 2022 | 17.12 | 17.31 | 16.65 | 16.80 | 1,940,547 | +0.25(+1.49%) |
Nov 21, 2022 | 16.65 | 16.84 | 16.33 | 16.55 | 1,068,004 | -0.27(-1.62%) |
Nov 18, 2022 | 16.51 | 17.05 | 16.35 | 16.83 | 1,457,684 | +0.93(+5.83%) |
Nov 17, 2022 | 15.92 | 15.92 | 15.53 | 15.90 | 1,038,223 | -0.22(-1.37%) |
Nov 16, 2022 | 15.93 | 16.12 | 15.43 | 16.12 | 1,089,402 | -0.39(-2.37%) |
Nov 15, 2022 | 16.75 | 17.31 | 16.41 | 16.51 | 1,116,189 | +0.31(+1.89%) |
Nov 14, 2022 | 15.81 | 16.54 | 15.81 | 16.20 | 790,394 | +0.15(+0.95%) |
Nov 11, 2022 | 15.57 | 16.27 | 15.57 | 16.05 | 955,400 | +0.54(+3.51%) |
Nov 10, 2022 | 14.66 | 15.58 | 14.66 | 15.51 | 1,326,963 | +1.48(+10.55%) |
Nov 09, 2022 | 14.54 | 14.54 | 13.84 | 14.03 | 577,214 | -0.58(-3.96%) |
Nov 08, 2022 | 15.08 | 15.08 | 14.42 | 14.61 | 620,029 | -0.30(-2.00%) |
Nov 07, 2022 | 14.76 | 15.00 | 14.50 | 14.90 | 553,286 | +0.30(+2.04%) |
Nov 04, 2022 | 14.78 | 14.95 | 14.37 | 14.61 | 532,773 | +0.17(+1.18%) |
Nov 03, 2022 | 14.03 | 14.51 | 13.73 | 14.44 | 788,321 | +0.20(+1.37%) |
Nov 02, 2022 | 14.92 | 14.23 | 14.24 | 937,973 | -0.79(-5.26%) | |
Nov 01, 2022 | 14.73 | 15.03 | 14.46 | 15.03 | 910,958 | +0.59(+4.06%) |
Oct 31, 2022 | 14.33 | 14.52 | 14.19 | 14.44 | 709,049 | +0.05(+0.36%) |
Oct 28, 2022 | 14.32 | 14.46 | 13.87 | 14.39 | 600,047 | +0.05(+0.36%) |
Oct 27, 2022 | 14.37 | 14.58 | 14.15 | 14.34 | 546,225 | +0.19(+1.32%) |
Oct 26, 2022 | 14.34 | 14.52 | 14.07 | 14.15 | 1,362,275 | -0.19(-1.30%) |
Oct 25, 2022 | 13.85 | 14.49 | 13.81 | 14.34 | 859,964 | +0.60(+4.40%) |
Oct 24, 2022 | 13.56 | 13.91 | 13.32 | 13.74 | 506,230 | +0.15(+1.13%) |
Oct 21, 2022 | 13.41 | 13.74 | 13.23 | 13.58 | 497,642 | +0.29(+2.18%) |
Oct 20, 2022 | 13.36 | 13.83 | 13.26 | 13.30 | 433,004 | -0.04(-0.32%) |
Oct 19, 2022 | 13.49 | 13.64 | 13.04 | 13.34 | 379,818 | -0.22(-1.63%) |
Oct 18, 2022 | 13.89 | 14.26 | 13.40 | 13.56 | 505,106 | +0.03(+0.19%) |
Oct 17, 2022 | 13.50 | 13.67 | 13.33 | 13.53 | 737,310 | +0.48(+3.65%) |
Oct 14, 2022 | 13.51 | 13.54 | 13.03 | 13.06 | 432,150 | -0.21(-1.60%) |
Oct 13, 2022 | 12.59 | 13.33 | 12.34 | 13.27 | 767,256 | +0.34(+2.63%) |
Oct 12, 2022 | 13.13 | 13.13 | 12.77 | 12.93 | 489,624 | -0.17(-1.30%) |
Oct 11, 2022 | 12.79 | 13.32 | 12.62 | 13.10 | 587,469 | +0.27(+2.12%) |
Oct 10, 2022 | 13.25 | 13.30 | 12.53 | 12.83 | 522,318 | -0.27(-2.08%) |
Oct 07, 2022 | 13.24 | 13.36 | 12.71 | 13.10 | 861,087 | -0.37(-2.72%) |
Oct 06, 2022 | 13.18 | 13.51 | 13.16 | 13.47 | 428,367 | +0.13(+0.96%) |
Oct 05, 2022 | 13.25 | 13.41 | 13.01 | 13.34 | 540,753 | -0.20(-1.51%) |
Oct 04, 2022 | 13.00 | 13.58 | 13.00 | 13.54 | 822,175 | +0.91(+7.21%) |
Oct 03, 2022 | 12.65 | 12.84 | 12.34 | 12.63 | 680,416 | +0.15(+1.23%) |
Sep 30, 2022 | 12.56 | 12.83 | 12.14 | 12.48 | 1,293,314 | -0.18(-1.41%) |
Sep 29, 2022 | 12.98 | 13.16 | 12.55 | 12.66 | 1,238,872 | -0.53(-4.00%) |
Sep 28, 2022 | 12.83 | 13.25 | 12.66 | 13.18 | 838,318 | +0.46(+3.61%) |
Sep 27, 2022 | 12.46 | 12.76 | 12.44 | 12.73 | 1,092,320 | +0.45(+3.67%) |
Sep 26, 2022 | 12.79 | 13.17 | 12.27 | 12.27 | 877,689 | -0.54(-4.25%) |
Sep 23, 2022 | 13.00 | 13.13 | 12.51 | 12.82 | 1,354,279 | -0.48(-3.58%) |
Sep 22, 2022 | 13.47 | 13.58 | 13.15 | 13.30 | 977,361 | -0.31(-2.31%) |
Sep 21, 2022 | 13.76 | 14.14 | 13.56 | 13.61 | 660,798 | -0.07(-0.50%) |
Sep 20, 2022 | 14.00 | 14.00 | 13.35 | 13.68 | 949,298 | -0.48(-3.37%) |
Sep 19, 2022 | 13.63 | 14.34 | 13.63 | 14.15 | 990,001 | +0.43(+3.16%) |
Sep 16, 2022 | 13.51 | 13.84 | 13.33 | 13.72 | 2,200,021 | +0.00(+0.00%) |
Sep 15, 2022 | 13.58 | 14.20 | 13.58 | 13.72 | 964,067 | +0.02(+0.12%) |
Sep 14, 2022 | 13.91 | 13.96 | 13.41 | 13.70 | 1,292,503 | -0.17(-1.23%) |
Sep 13, 2022 | 14.21 | 14.38 | 13.77 | 13.87 | 916,647 | -0.91(-6.16%) |
Sep 12, 2022 | 14.87 | 15.25 | 14.66 | 14.78 | 542,023 | +0.10(+0.69%) |
Sep 09, 2022 | 14.03 | 14.77 | 14.03 | 14.68 | 1,206,768 | +0.85(+6.15%) |
Sep 08, 2022 | 13.81 | 14.00 | 13.68 | 13.83 | 762,822 | -0.26(-1.81%) |
Sep 07, 2022 | 13.64 | 14.22 | 13.64 | 14.09 | 784,583 | +0.41(+2.99%) |
Sep 06, 2022 | 13.84 | 14.00 | 13.50 | 13.68 | 1,700,713 | -0.18(-1.32%) |
Sep 02, 2022 | 14.20 | 14.35 | 13.71 | 13.86 | 848,364 | -0.28(-1.96%) |
Sep 01, 2022 | 14.47 | 14.48 | 13.76 | 14.14 | 1,039,061 | -0.52(-3.55%) |
Aug 31, 2022 | 14.78 | 14.91 | 14.49 | 14.66 | 1,478,496 | -0.19(-1.30%) |
Aug 30, 2022 | 15.04 | 15.15 | 14.68 | 14.85 | 801,097 | -0.01(-0.06%) |
Aug 29, 2022 | 15.15 | 15.28 | 14.85 | 14.86 | 987,244 | -0.42(-2.75%) |
Aug 26, 2022 | 16.24 | 16.24 | 15.06 | 15.28 | 1,461,775 | -0.80(-4.96%) |
Aug 25, 2022 | 15.82 | 16.35 | 15.51 | 16.08 | 1,887,687 | -0.07(-0.42%) |
Aug 24, 2022 | 16.29 | 16.30 | 15.97 | 16.14 | 1,014,359 | -0.32(-1.94%) |
Aug 23, 2022 | 15.92 | 16.71 | 15.92 | 16.46 | 831,652 | +0.57(+3.59%) |
Aug 22, 2022 | 16.65 | 16.72 | 15.89 | 15.89 | 1,330,354 | -1.17(-6.84%) |
Aug 19, 2022 | 17.17 | 17.33 | 16.68 | 17.06 | 969,245 | -0.50(-2.82%) |
Aug 18, 2022 | 17.52 | 17.63 | 17.18 | 17.55 | 471,003 | -0.03(-0.14%) |
Aug 17, 2022 | 17.54 | 17.70 | 17.26 | 17.58 | 605,192 | -0.28(-1.55%) |
Aug 16, 2022 | 16.94 | 18.10 | 16.94 | 17.86 | 1,366,149 | +1.03(+6.14%) |
Aug 15, 2022 | 16.91 | 17.09 | 16.77 | 16.82 | 782,566 | -0.42(-2.43%) |
Aug 12, 2022 | 17.33 | 17.40 | 16.97 | 17.24 | 592,391 | +0.18(+1.03%) |
Aug 11, 2022 | 16.91 | 17.51 | 16.80 | 17.07 | 743,323 | +0.47(+2.83%) |
Aug 10, 2022 | 16.73 | 17.03 | 16.56 | 16.60 | 700,535 | +0.44(+2.75%) |
Aug 09, 2022 | 16.56 | 16.76 | 15.94 | 16.15 | 1,108,111 | -0.84(-4.94%) |
Aug 08, 2022 | 16.44 | 17.51 | 16.44 | 16.99 | 1,047,434 | +0.72(+4.43%) |
Aug 05, 2022 | 15.96 | 16.46 | 15.96 | 16.27 | 492,258 | -0.03(-0.21%) |
Aug 04, 2022 | 16.08 | 16.31 | 15.99 | 16.30 | 413,150 | +0.17(+1.04%) |
Aug 03, 2022 | 15.93 | 16.34 | 15.74 | 16.13 | 515,370 | +0.55(+3.55%) |
Aug 02, 2022 | 15.85 | 15.99 | 15.51 | 15.58 | 406,176 | -0.57(-3.53%) |
Aug 01, 2022 | 15.66 | 16.25 | 15.56 | 16.15 | 552,387 | +0.29(+1.80%) |
Jul 29, 2022 | 15.86 | 15.92 | 15.51 | 15.87 | 553,536 | +0.15(+0.96%) |
Jul 28, 2022 | 15.51 | 15.82 | 15.13 | 15.72 | 791,414 | +0.17(+1.08%) |
Jul 27, 2022 | 15.48 | 15.68 | 15.03 | 15.55 | 605,288 | +0.34(+2.26%) |
Jul 26, 2022 | 15.25 | 15.37 | 14.94 | 15.20 | 852,247 | -0.67(-4.23%) |
Jul 25, 2022 | 16.19 | 16.29 | 15.76 | 15.87 | 607,431 | -0.17(-1.05%) |
Jul 22, 2022 | 16.41 | 16.91 | 15.95 | 16.04 | 689,752 | -0.19(-1.19%) |
Jul 21, 2022 | 15.61 | 16.24 | 15.61 | 16.24 | 555,578 | -0.05(-0.31%) |
Jul 20, 2022 | 15.96 | 16.34 | 15.61 | 16.29 | 781,526 | +0.13(+0.83%) |
Jul 19, 2022 | 15.22 | 16.25 | 15.22 | 16.15 | 1,363,262 | +1.16(+7.72%) |
Jul 18, 2022 | 14.92 | 15.50 | 14.92 | 14.99 | 1,129,958 | +0.34(+2.29%) |
Jul 15, 2022 | 14.53 | 14.70 | 14.38 | 14.66 | 640,787 | +0.39(+2.77%) |
Jul 14, 2022 | 14.20 | 14.32 | 13.96 | 14.26 | 640,373 | -0.19(-1.34%) |
Jul 13, 2022 | 14.44 | 14.62 | 14.20 | 14.46 | 503,258 | -0.20(-1.37%) |
Jul 12, 2022 | 14.52 | 14.94 | 14.38 | 14.66 | 575,052 | +0.14(+0.98%) |
Jul 11, 2022 | 14.88 | 15.09 | 14.49 | 14.52 | 872,392 | -0.39(-2.64%) |
Jul 08, 2022 | 14.71 | 15.00 | 14.44 | 14.91 | 892,928 | +0.18(+1.25%) |
Jul 07, 2022 | 14.19 | 14.84 | 14.02 | 14.73 | 1,456,950 | +0.77(+5.53%) |
Jul 06, 2022 | 14.49 | 14.68 | 13.78 | 13.95 | 1,238,594 | -0.68(-4.64%) |
Jul 05, 2022 | 13.89 | 14.67 | 13.68 | 14.63 | 1,202,256 | +0.45(+3.20%) |
Jul 01, 2022 | 14.29 | 14.42 | 13.85 | 14.18 | 1,108,055 | -0.13(-0.88%) |
Jun 30, 2022 | 14.16 | 14.41 | 13.75 | 14.31 | 1,741,639 | -0.15(-1.04%) |
Jun 29, 2022 | 15.05 | 15.05 | 14.24 | 14.46 | 1,515,992 | -0.70(-4.65%) |
Jun 28, 2022 | 15.46 | 15.70 | 15.14 | 15.16 | 1,174,751 | +0.07(+0.44%) |
Jun 27, 2022 | 15.70 | 15.79 | 14.97 | 15.09 | 853,145 | -0.51(-3.28%) |
Jun 24, 2022 | 15.30 | 15.86 | 15.25 | 15.61 | 3,120,362 | +0.47(+3.10%) |
Jun 23, 2022 | 15.42 | 15.60 | 14.84 | 15.14 | 932,561 | -0.25(-1.64%) |
Jun 22, 2022 | 15.32 | 15.83 | 15.27 | 15.39 | 974,076 | -0.18(-1.13%) |
Jun 21, 2022 | 15.72 | 15.86 | 15.27 | 15.56 | 1,816,565 | +0.44(+2.88%) |
Jun 17, 2022 | 15.21 | 15.47 | 14.94 | 15.13 | 2,730,830 | +0.03(+0.17%) |
Jun 16, 2022 | 15.47 | 15.70 | 14.91 | 15.10 | 2,277,987 | -0.91(-5.66%) |
Jun 15, 2022 | 16.28 | 16.42 | 15.78 | 16.01 | 1,111,987 | +0.09(+0.58%) |
Jun 14, 2022 | 15.65 | 16.18 | 15.65 | 15.92 | 1,156,450 | +0.34(+2.15%) |
Jun 13, 2022 | 15.50 | 15.89 | 15.23 | 15.58 | 1,654,628 | -0.50(-3.13%) |
Jun 10, 2022 | 15.98 | 16.34 | 15.83 | 16.08 | 1,392,847 | -0.31(-1.89%) |
Jun 09, 2022 | 16.34 | 16.66 | 16.13 | 16.39 | 1,081,707 | -0.10(-0.61%) |
Jun 08, 2022 | 16.55 | 16.92 | 16.23 | 16.50 | 1,216,252 | -0.31(-1.85%) |
Jun 07, 2022 | 16.50 | 17.11 | 16.30 | 16.81 | 1,076,389 | -0.02(-0.12%) |
Jun 06, 2022 | 17.01 | 17.08 | 16.63 | 16.83 | 1,405,692 | -0.05(-0.30%) |
Jun 03, 2022 | 17.00 | 17.20 | 16.77 | 16.88 | 1,698,799 | -0.27(-1.55%) |
Jun 02, 2022 | 17.32 | 17.48 | 16.99 | 17.14 | 1,779,684 | +0.01(+0.05%) |
Jun 01, 2022 | 17.57 | 17.93 | 16.91 | 17.13 | 1,378,630 | -0.17(-1.01%) |
May 31, 2022 | 17.21 | 17.41 | 16.88 | 17.31 | 1,542,481 | -0.10(-0.57%) |
May 27, 2022 | 16.34 | 17.41 | 16.14 | 17.41 | 1,752,688 | +0.76(+4.53%) |
May 26, 2022 | 15.22 | 16.93 | 15.07 | 16.65 | 3,881,198 | +1.69(+11.31%) |
May 25, 2022 | 13.83 | 15.14 | 13.65 | 14.96 | 2,752,866 | +1.13(+8.16%) |
May 24, 2022 | 15.42 | 15.53 | 13.60 | 13.83 | 4,874,958 | -2.10(-13.18%) |
May 23, 2022 | 16.51 | 16.72 | 15.89 | 15.93 | 1,866,415 | -0.61(-3.71%) |
May 20, 2022 | 16.89 | 16.89 | 15.68 | 16.55 | 1,893,476 | -0.09(-0.55%) |
May 19, 2022 | 16.40 | 16.98 | 16.40 | 16.64 | 1,137,415 | -0.10(-0.60%) |
May 18, 2022 | 17.23 | 17.46 | 16.59 | 16.74 | 1,675,976 | -0.94(-5.31%) |
May 17, 2022 | 17.66 | 18.03 | 17.24 | 17.67 | 667,600 | +0.43(+2.50%) |
May 16, 2022 | 17.17 | 17.67 | 17.11 | 17.24 | 583,639 | -0.10(-0.57%) |
May 13, 2022 | 17.08 | 17.62 | 16.97 | 17.34 | 1,010,280 | +0.32(+1.90%) |
May 12, 2022 | 16.26 | 17.17 | 16.02 | 17.02 | 1,074,315 | +0.71(+4.38%) |
May 11, 2022 | 17.27 | 17.42 | 16.30 | 16.30 | 1,839,322 | -0.80(-4.66%) |
May 10, 2022 | 17.68 | 17.89 | 16.79 | 17.10 | 1,565,303 | -0.24(-1.39%) |
May 09, 2022 | 17.65 | 18.22 | 17.33 | 17.34 | 1,696,013 | -0.72(-4.00%) |
May 06, 2022 | 18.56 | 18.87 | 17.91 | 18.06 | 1,086,729 | -0.72(-3.84%) |
May 05, 2022 | 19.23 | 19.48 | 18.59 | 18.79 | 1,606,742 | -0.74(-3.78%) |
May 04, 2022 | 19.35 | 19.60 | 18.59 | 19.52 | 645,436 | +0.22(+1.12%) |
May 03, 2022 | 19.31 | 19.54 | 18.89 | 19.31 | 602,271 | +0.07(+0.35%) |
May 02, 2022 | 18.68 | 19.24 | 18.38 | 19.24 | 1,055,192 | +0.60(+3.20%) |
Apr 29, 2022 | 19.13 | 19.27 | 18.50 | 18.64 | 1,084,042 | -0.73(-3.77%) |
Apr 28, 2022 | 19.08 | 19.71 | 18.68 | 19.37 | 909,190 | +0.62(+3.32%) |
Apr 27, 2022 | 18.85 | 19.08 | 18.44 | 18.75 | 636,781 | -0.04(-0.22%) |
Apr 26, 2022 | 19.04 | 19.17 | 18.64 | 18.79 | 814,266 | -0.56(-2.87%) |
Apr 25, 2022 | 18.73 | 19.39 | 18.40 | 19.35 | 847,442 | +0.32(+1.66%) |
Apr 22, 2022 | 19.17 | 19.73 | 18.86 | 19.03 | 1,034,199 | -0.72(-3.65%) |
Apr 21, 2022 | 20.09 | 20.21 | 19.63 | 19.76 | 841,679 | +0.02(+0.13%) |
Apr 20, 2022 | 20.13 | 20.46 | 19.62 | 19.73 | 1,433,589 | -0.21(-1.04%) |
Apr 19, 2022 | 19.39 | 20.36 | 19.39 | 19.94 | 1,475,007 | +0.59(+3.05%) |
Apr 18, 2022 | 19.32 | 19.63 | 19.21 | 19.35 | 968,046 | -0.02(-0.13%) |
Apr 14, 2022 | 19.38 | 19.72 | 19.29 | 19.37 | 784,916 | +0.02(+0.09%) |
Apr 13, 2022 | 18.55 | 19.66 | 18.53 | 19.36 | 897,683 | +0.84(+4.52%) |
Apr 12, 2022 | 18.81 | 19.37 | 18.32 | 18.52 | 1,315,280 | +0.16(+0.86%) |
Apr 11, 2022 | 18.50 | 19.13 | 18.27 | 18.36 | 1,133,143 | -0.21(-1.12%) |
Apr 08, 2022 | 18.28 | 18.98 | 18.13 | 18.57 | 897,800 | +0.22(+1.18%) |
Apr 07, 2022 | 18.23 | 18.55 | 17.76 | 18.35 | 1,406,106 | -0.01(-0.05%) |
Apr 06, 2022 | 18.42 | 18.69 | 18.01 | 18.36 | 1,035,399 | -0.22(-1.21%) |
Apr 05, 2022 | 18.97 | 19.33 | 18.52 | 18.59 | 904,174 | -0.42(-2.23%) |
Apr 04, 2022 | 18.54 | 19.21 | 18.49 | 19.01 | 1,062,338 | +0.61(+3.34%) |
Apr 01, 2022 | 18.36 | 18.45 | 18.00 | 18.40 | 1,172,113 | +0.27(+1.46%) |
Mar 31, 2022 | 18.64 | 18.87 | 18.12 | 18.13 | 1,514,969 | -0.75(-3.96%) |
Mar 30, 2022 | 19.08 | 19.32 | 18.65 | 18.88 | 971,722 | -0.47(-2.44%) |
Mar 29, 2022 | 18.40 | 19.49 | 18.38 | 19.35 | 1,629,150 | +1.32(+7.29%) |
Mar 28, 2022 | 18.06 | 18.17 | 17.64 | 18.03 | 1,477,039 | -0.04(-0.23%) |
Mar 25, 2022 | 18.08 | 18.20 | 17.75 | 18.08 | 1,152,623 | +0.19(+1.06%) |
Mar 24, 2022 | 17.97 | 18.29 | 17.71 | 17.89 | 1,168,444 | +0.09(+0.51%) |
Mar 23, 2022 | 17.58 | 18.42 | 17.39 | 17.80 | 2,468,021 | -0.02(-0.14%) |
Mar 22, 2022 | 18.07 | 18.37 | 17.64 | 17.82 | 1,056,027 | -0.03(-0.18%) |
Mar 21, 2022 | 18.15 | 18.26 | 17.16 | 17.85 | 1,836,212 | +0.26(+1.49%) |
Mar 18, 2022 | 17.23 | 17.81 | 17.13 | 17.59 | 2,374,293 | +0.22(+1.28%) |
Mar 17, 2022 | 16.42 | 17.48 | 15.91 | 17.37 | 3,443,696 | +1.48(+9.30%) |
Mar 16, 2022 | 15.25 | 15.97 | 15.22 | 15.89 | 2,006,248 | +0.87(+5.80%) |
Mar 15, 2022 | 14.34 | 15.15 | 14.28 | 15.02 | 2,275,289 | +0.76(+5.30%) |
Mar 14, 2022 | 14.31 | 14.79 | 13.95 | 14.26 | 1,232,877 | +0.00(+0.00%) |
Mar 11, 2022 | 14.90 | 15.30 | 14.16 | 14.26 | 1,459,245 | -1.08(-7.06%) |
Mar 10, 2022 | 14.62 | 15.51 | 15.35 | 1,552,387 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.78 | 15.27 | 14.64 | 14.88 | 1,455,301 | +0.72(+5.10%) |
Mar 08, 2022 | 13.48 | 14.72 | 13.18 | 14.16 | 2,991,224 | +0.70(+5.19%) |
Mar 07, 2022 | 16.08 | 16.18 | 13.18 | 13.46 | 3,894,486 | -2.75(-16.97%) |
Mar 04, 2022 | 17.71 | 17.78 | 15.99 | 16.21 | 1,711,799 | -1.59(-8.95%) |
Mar 03, 2022 | 17.83 | 17.87 | 17.31 | 17.80 | 813,262 | -0.11(-0.60%) |
Mar 02, 2022 | 16.85 | 18.03 | 16.85 | 17.91 | 1,509,065 | +1.14(+6.81%) |