Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 32.49 | 33.51 | 32.49 | 32.76 | 341,236 | +0.08(+0.24%) |
Feb 27, 2023 | 32.90 | 33.69 | 32.41 | 32.68 | 256,207 | -0.22(-0.67%) |
Feb 24, 2023 | 33.25 | 34.70 | 32.51 | 32.90 | 399,357 | -0.69(-2.05%) |
Feb 23, 2023 | 33.09 | 34.10 | 32.92 | 33.59 | 353,628 | +0.80(+2.44%) |
Feb 22, 2023 | 32.58 | 32.83 | 32.09 | 32.79 | 870,672 | +0.33(+1.02%) |
Feb 21, 2023 | 32.76 | 32.89 | 31.90 | 32.46 | 769,891 | -0.51(-1.55%) |
Feb 17, 2023 | 32.97 | 33.40 | 32.55 | 32.97 | 492,938 | +0.11(+0.33%) |
Feb 16, 2023 | 32.60 | 33.12 | 32.41 | 32.86 | 371,931 | +0.20(+0.61%) |
Feb 15, 2023 | 32.61 | 32.96 | 32.09 | 32.66 | 457,069 | -0.21(-0.64%) |
Feb 14, 2023 | 32.67 | 33.66 | 32.39 | 32.87 | 303,773 | -0.08(-0.24%) |
Feb 13, 2023 | 33.28 | 34.65 | 32.73 | 32.95 | 478,565 | -0.27(-0.81%) |
Feb 10, 2023 | 34.57 | 35.08 | 33.19 | 33.22 | 705,351 | -1.47(-4.24%) |
Feb 09, 2023 | 34.47 | 35.35 | 34.08 | 34.69 | 285,901 | +0.49(+1.43%) |
Feb 08, 2023 | 34.22 | 35.33 | 33.95 | 34.20 | 361,698 | -0.53(-1.53%) |
Feb 07, 2023 | 35.85 | 36.30 | 34.25 | 34.73 | 533,808 | -1.07(-2.99%) |
Feb 06, 2023 | 33.33 | 37.08 | 32.38 | 35.80 | 971,518 | -1.68(-4.48%) |
Feb 03, 2023 | 36.77 | 38.00 | 36.55 | 37.48 | 354,232 | +0.39(+1.05%) |
Feb 02, 2023 | 37.36 | 37.46 | 36.12 | 37.09 | 380,644 | -0.21(-0.56%) |
Feb 01, 2023 | 36.74 | 37.65 | 36.41 | 37.30 | 401,924 | +0.78(+2.14%) |
Jan 31, 2023 | 35.36 | 36.87 | 35.20 | 36.52 | 397,321 | +1.12(+3.16%) |
Jan 30, 2023 | 36.12 | 36.69 | 35.29 | 35.40 | 255,150 | -0.93(-2.56%) |
Jan 27, 2023 | 37.54 | 37.75 | 35.81 | 36.33 | 255,241 | -1.27(-3.38%) |
Jan 26, 2023 | 37.63 | 37.89 | 37.09 | 37.60 | 202,474 | +0.24(+0.64%) |
Jan 25, 2023 | 37.48 | 39.00 | 36.68 | 37.36 | 661,690 | +0.25(+0.67%) |
Jan 24, 2023 | 35.64 | 37.65 | 35.09 | 37.11 | 709,315 | +1.47(+4.12%) |
Jan 23, 2023 | 36.01 | 36.33 | 35.21 | 35.64 | 309,171 | -0.32(-0.89%) |
Jan 20, 2023 | 36.30 | 36.33 | 35.25 | 35.96 | 426,584 | +0.18(+0.50%) |
Jan 19, 2023 | 36.83 | 37.00 | 35.71 | 35.78 | 568,110 | -1.02(-2.77%) |
Jan 18, 2023 | 37.70 | 38.03 | 36.38 | 36.80 | 887,747 | -0.80(-2.13%) |
Jan 17, 2023 | 36.00 | 37.61 | 35.39 | 37.60 | 745,858 | +1.37(+3.78%) |
Jan 13, 2023 | 36.12 | 37.12 | 34.47 | 36.23 | 605,362 | +0.21(+0.58%) |
Jan 12, 2023 | 35.20 | 36.23 | 34.79 | 36.02 | 611,676 | +0.63(+1.78%) |
Jan 11, 2023 | 35.03 | 36.15 | 34.19 | 35.39 | 1,030,643 | -0.11(-0.31%) |
Jan 10, 2023 | 33.76 | 35.97 | 33.50 | 35.50 | 1,484,433 | +2.52(+7.64%) |
Jan 09, 2023 | 30.02 | 33.17 | 29.95 | 32.98 | 2,775,965 | +5.52(+20.10%) |
Jan 06, 2023 | 27.55 | 27.72 | 26.57 | 27.46 | 313,834 | -0.01(-0.04%) |
Jan 05, 2023 | 28.31 | 29.25 | 26.90 | 27.47 | 541,001 | -1.04(-3.65%) |
Jan 04, 2023 | 28.76 | 29.08 | 28.15 | 28.51 | 279,786 | +0.01(+0.04%) |
Jan 03, 2023 | 29.43 | 29.71 | 28.02 | 28.50 | 336,760 | -0.71(-2.43%) |
Dec 30, 2022 | 28.86 | 29.42 | 27.97 | 29.21 | 342,943 | +0.31(+1.07%) |
Dec 29, 2022 | 28.67 | 29.41 | 28.27 | 28.90 | 297,830 | +0.50(+1.76%) |
Dec 28, 2022 | 28.66 | 29.19 | 28.12 | 28.40 | 204,225 | -0.22(-0.77%) |
Dec 27, 2022 | 29.88 | 29.93 | 28.48 | 28.62 | 204,781 | -0.96(-3.25%) |
Dec 23, 2022 | 29.57 | 29.99 | 28.90 | 29.58 | 245,271 | -0.16(-0.54%) |
Dec 22, 2022 | 29.45 | 29.95 | 29.02 | 29.74 | 503,858 | +0.20(+0.68%) |
Dec 21, 2022 | 27.57 | 29.67 | 27.02 | 29.54 | 569,546 | +2.02(+7.34%) |
Dec 20, 2022 | 27.63 | 28.15 | 27.07 | 27.52 | 558,938 | -0.11(-0.40%) |
Dec 19, 2022 | 28.00 | 28.20 | 26.16 | 27.63 | 495,621 | -0.25(-0.90%) |
Dec 16, 2022 | 27.96 | 28.86 | 27.08 | 27.88 | 2,943,916 | +0.39(+1.42%) |
Dec 15, 2022 | 27.58 | 28.21 | 26.97 | 27.49 | 778,303 | -0.43(-1.54%) |
Dec 14, 2022 | 27.69 | 28.40 | 27.53 | 27.92 | 555,651 | +0.38(+1.38%) |
Dec 13, 2022 | 27.04 | 27.85 | 26.55 | 27.54 | 524,869 | +0.88(+3.30%) |
Dec 12, 2022 | 27.95 | 28.31 | 25.81 | 26.66 | 728,872 | -0.39(-1.44%) |
Dec 09, 2022 | 26.56 | 27.29 | 26.47 | 27.05 | 292,577 | +0.29(+1.08%) |
Dec 08, 2022 | 26.04 | 27.05 | 25.69 | 26.76 | 540,347 | +0.91(+3.52%) |
Dec 07, 2022 | 25.89 | 26.10 | 24.83 | 25.85 | 453,582 | -0.17(-0.65%) |
Dec 06, 2022 | 26.83 | 27.70 | 25.73 | 26.02 | 427,624 | -0.82(-3.06%) |
Dec 05, 2022 | 27.50 | 27.50 | 26.08 | 26.84 | 473,087 | -0.66(-2.40%) |
Dec 02, 2022 | 25.67 | 27.95 | 25.67 | 27.50 | 1,416,130 | +1.46(+5.61%) |
Dec 01, 2022 | 25.50 | 26.48 | 24.89 | 26.04 | 901,045 | +0.77(+3.05%) |
Nov 30, 2022 | 26.93 | 27.08 | 24.13 | 25.27 | 3,973,181 | +2.39(+10.45%) |
Nov 29, 2022 | 22.93 | 23.49 | 22.53 | 22.88 | 445,554 | +0.27(+1.19%) |
Nov 28, 2022 | 22.81 | 23.30 | 22.31 | 22.61 | 271,994 | -0.20(-0.88%) |
Nov 25, 2022 | 22.76 | 23.31 | 22.27 | 22.81 | 105,918 | -0.07(-0.31%) |
Nov 23, 2022 | 23.10 | 23.32 | 22.48 | 22.88 | 189,613 | -0.21(-0.91%) |
Nov 22, 2022 | 22.20 | 23.21 | 21.56 | 23.09 | 290,951 | +0.66(+2.94%) |
Nov 21, 2022 | 22.60 | 24.14 | 22.35 | 22.43 | 490,960 | -0.12(-0.53%) |
Nov 18, 2022 | 23.29 | 24.00 | 22.17 | 22.55 | 478,661 | -0.34(-1.49%) |
Nov 17, 2022 | 22.93 | 23.19 | 21.80 | 22.89 | 383,366 | -0.11(-0.48%) |
Nov 16, 2022 | 22.86 | 23.99 | 22.60 | 23.00 | 825,472 | +0.16(+0.68%) |
Nov 15, 2022 | 20.59 | 22.94 | 20.48 | 22.84 | 795,208 | +2.52(+12.43%) |
Nov 14, 2022 | 20.00 | 21.30 | 18.00 | 20.32 | 866,832 | -0.19(-0.93%) |
Nov 11, 2022 | 19.72 | 20.75 | 19.63 | 20.51 | 405,316 | +0.71(+3.59%) |
Nov 10, 2022 | 19.62 | 20.08 | 19.50 | 19.80 | 484,908 | +0.82(+4.32%) |
Nov 09, 2022 | 18.78 | 19.73 | 18.61 | 18.98 | 439,801 | +0.05(+0.26%) |
Nov 08, 2022 | 18.97 | 19.50 | 18.67 | 18.93 | 245,501 | -0.02(-0.11%) |
Nov 07, 2022 | 19.50 | 19.73 | 18.70 | 18.95 | 608,226 | -0.72(-3.66%) |
Nov 04, 2022 | 20.48 | 20.75 | 19.29 | 19.67 | 304,603 | -0.58(-2.86%) |
Nov 03, 2022 | 19.28 | 20.25 | 19.11 | 20.25 | 293,436 | +0.97(+5.03%) |
Nov 02, 2022 | 19.85 | 18.80 | 19.28 | 678,142 | -0.48(-2.43%) | |
Nov 01, 2022 | 20.12 | 20.33 | 19.72 | 19.76 | 269,471 | -0.14(-0.70%) |
Oct 31, 2022 | 19.93 | 20.28 | 19.39 | 19.90 | 325,917 | -0.13(-0.65%) |
Oct 28, 2022 | 19.41 | 20.24 | 19.19 | 20.03 | 334,920 | +0.75(+3.89%) |
Oct 27, 2022 | 19.38 | 19.69 | 18.90 | 19.28 | 257,741 | +0.09(+0.47%) |
Oct 26, 2022 | 19.23 | 19.63 | 18.80 | 19.19 | 369,528 | -0.08(-0.42%) |
Oct 25, 2022 | 18.70 | 19.65 | 18.70 | 19.27 | 261,345 | +0.49(+2.61%) |
Oct 24, 2022 | 20.00 | 20.00 | 18.50 | 18.78 | 281,962 | -1.23(-6.15%) |
Oct 21, 2022 | 19.42 | 20.33 | 18.91 | 20.01 | 273,679 | +0.68(+3.52%) |
Oct 20, 2022 | 19.29 | 19.89 | 18.88 | 19.33 | 555,889 | +0.00(+0.00%) |
Oct 19, 2022 | 20.62 | 20.80 | 19.17 | 19.33 | 322,058 | -1.09(-5.34%) |
Oct 18, 2022 | 19.85 | 20.70 | 19.85 | 20.42 | 343,951 | +0.68(+3.44%) |
Oct 17, 2022 | 21.24 | 21.24 | 19.06 | 19.74 | 1,031,849 | -1.23(-5.87%) |
Oct 14, 2022 | 21.27 | 22.02 | 20.75 | 20.97 | 475,399 | -0.17(-0.80%) |
Oct 13, 2022 | 19.38 | 21.21 | 19.38 | 21.14 | 340,825 | +1.22(+6.12%) |
Oct 12, 2022 | 19.60 | 20.03 | 18.57 | 19.92 | 592,478 | +0.17(+0.86%) |
Oct 11, 2022 | 19.17 | 20.19 | 19.09 | 19.75 | 436,137 | +0.49(+2.54%) |
Oct 10, 2022 | 20.11 | 20.11 | 19.15 | 19.26 | 296,897 | -0.90(-4.46%) |
Oct 07, 2022 | 20.34 | 20.40 | 19.96 | 20.16 | 201,493 | -0.25(-1.22%) |
Oct 06, 2022 | 20.51 | 20.77 | 20.30 | 20.41 | 218,732 | -0.16(-0.78%) |
Oct 05, 2022 | 20.48 | 20.72 | 20.10 | 20.57 | 347,882 | -0.21(-1.01%) |
Oct 04, 2022 | 21.20 | 21.59 | 20.38 | 20.78 | 320,371 | +0.01(+0.05%) |
Oct 03, 2022 | 20.99 | 21.00 | 20.22 | 20.77 | 268,650 | +0.26(+1.27%) |
Sep 30, 2022 | 19.68 | 20.62 | 19.68 | 20.51 | 1,012,514 | +0.57(+2.86%) |
Sep 29, 2022 | 20.24 | 20.56 | 19.90 | 19.94 | 268,333 | -0.64(-3.11%) |
Sep 28, 2022 | 20.53 | 20.86 | 20.12 | 20.58 | 435,639 | +0.39(+1.93%) |
Sep 27, 2022 | 20.67 | 20.67 | 19.85 | 20.19 | 323,208 | +0.12(+0.60%) |
Sep 26, 2022 | 20.76 | 21.21 | 20.02 | 20.07 | 493,084 | -0.62(-3.00%) |
Sep 23, 2022 | 20.81 | 20.91 | 20.25 | 20.69 | 329,927 | -0.19(-0.91%) |
Sep 22, 2022 | 20.73 | 21.00 | 20.06 | 20.88 | 208,655 | +0.14(+0.68%) |
Sep 21, 2022 | 21.41 | 21.73 | 20.70 | 20.74 | 238,369 | -0.64(-2.99%) |
Sep 20, 2022 | 20.98 | 21.48 | 20.65 | 21.38 | 236,545 | +0.26(+1.23%) |
Sep 19, 2022 | 20.62 | 22.16 | 20.36 | 21.12 | 311,124 | -0.88(-4.00%) |
Sep 16, 2022 | 22.55 | 22.64 | 21.62 | 22.00 | 1,958,457 | -0.87(-3.80%) |
Sep 15, 2022 | 22.85 | 24.03 | 22.79 | 22.87 | 565,616 | -0.13(-0.57%) |
Sep 14, 2022 | 22.31 | 23.48 | 22.10 | 23.00 | 583,447 | +0.75(+3.37%) |
Sep 13, 2022 | 22.04 | 23.39 | 22.02 | 22.25 | 705,753 | -0.13(-0.58%) |
Sep 12, 2022 | 22.39 | 23.88 | 21.75 | 22.38 | 611,364 | -0.29(-1.28%) |
Sep 09, 2022 | 22.23 | 23.17 | 22.00 | 22.67 | 445,017 | +0.61(+2.77%) |
Sep 08, 2022 | 22.28 | 22.28 | 21.63 | 22.06 | 649,724 | -0.43(-1.91%) |
Sep 07, 2022 | 21.83 | 22.83 | 21.66 | 22.49 | 430,740 | +0.66(+3.02%) |
Sep 06, 2022 | 22.09 | 22.38 | 21.50 | 21.83 | 361,754 | -0.14(-0.64%) |
Sep 02, 2022 | 20.92 | 22.46 | 20.59 | 21.97 | 729,257 | +0.76(+3.58%) |
Sep 01, 2022 | 22.10 | 22.10 | 20.94 | 21.21 | 670,420 | -1.00(-4.50%) |
Aug 31, 2022 | 21.55 | 22.49 | 21.55 | 22.21 | 480,287 | +0.51(+2.35%) |
Aug 30, 2022 | 24.15 | 24.75 | 20.19 | 21.70 | 2,030,471 | -2.36(-9.81%) |
Aug 29, 2022 | 23.36 | 24.30 | 23.36 | 24.06 | 216,707 | +0.00(+0.00%) |
Aug 26, 2022 | 24.02 | 24.35 | 23.51 | 24.06 | 347,666 | +0.07(+0.29%) |
Aug 25, 2022 | 24.54 | 24.54 | 23.63 | 23.99 | 227,393 | -0.57(-2.32%) |
Aug 24, 2022 | 24.51 | 24.91 | 23.88 | 24.56 | 328,459 | +0.17(+0.70%) |
Aug 23, 2022 | 23.89 | 24.57 | 23.17 | 24.39 | 507,158 | +0.61(+2.57%) |
Aug 22, 2022 | 23.82 | 24.41 | 23.02 | 23.78 | 592,634 | +0.20(+0.85%) |
Aug 19, 2022 | 22.53 | 23.71 | 22.11 | 23.58 | 755,572 | +0.33(+1.42%) |
Aug 18, 2022 | 23.01 | 23.82 | 22.47 | 23.25 | 1,266,567 | +0.47(+2.06%) |
Aug 17, 2022 | 25.50 | 26.22 | 22.41 | 22.78 | 4,645,336 | -2.72(-10.67%) |
Aug 16, 2022 | 21.65 | 26.03 | 21.65 | 25.50 | 4,671,526 | +3.50(+15.91%) |
Aug 15, 2022 | 20.01 | 25.38 | 19.25 | 22.00 | 12,744,954 | +7.27(+49.36%) |
Aug 12, 2022 | 13.66 | 15.03 | 13.66 | 14.73 | 441,334 | +1.03(+7.52%) |
Aug 11, 2022 | 13.70 | 14.32 | 13.45 | 13.70 | 464,183 | +0.06(+0.44%) |
Aug 10, 2022 | 13.80 | 14.28 | 13.51 | 13.64 | 324,451 | -0.03(-0.22%) |
Aug 09, 2022 | 13.90 | 13.97 | 13.57 | 13.67 | 118,181 | -0.23(-1.65%) |
Aug 08, 2022 | 13.69 | 14.49 | 13.69 | 13.90 | 267,415 | +0.25(+1.83%) |
Aug 05, 2022 | 13.48 | 13.90 | 13.45 | 13.65 | 142,150 | +0.05(+0.37%) |
Aug 04, 2022 | 13.31 | 14.07 | 13.30 | 13.60 | 143,149 | +0.24(+1.80%) |
Aug 03, 2022 | 13.85 | 14.04 | 12.80 | 13.36 | 1,207,068 | -0.74(-5.25%) |
Aug 02, 2022 | 13.51 | 14.43 | 13.51 | 14.10 | 156,154 | +0.52(+3.83%) |
Aug 01, 2022 | 13.06 | 13.94 | 13.01 | 13.58 | 188,220 | +0.34(+2.57%) |
Jul 29, 2022 | 13.07 | 13.26 | 12.92 | 13.24 | 170,376 | +0.06(+0.46%) |
Jul 28, 2022 | 13.59 | 13.59 | 13.18 | 13.18 | 205,562 | -0.33(-2.44%) |
Jul 27, 2022 | 13.70 | 13.99 | 13.44 | 13.51 | 155,529 | -0.08(-0.59%) |
Jul 26, 2022 | 13.00 | 13.83 | 12.76 | 13.59 | 192,432 | +0.60(+4.62%) |
Jul 25, 2022 | 13.05 | 13.39 | 12.90 | 12.99 | 133,227 | +0.02(+0.15%) |
Jul 22, 2022 | 13.31 | 13.51 | 12.64 | 12.97 | 201,977 | -0.29(-2.19%) |
Jul 21, 2022 | 14.10 | 14.26 | 13.13 | 13.26 | 352,856 | -0.97(-6.82%) |
Jul 20, 2022 | 13.87 | 14.66 | 13.81 | 14.23 | 266,216 | +0.38(+2.74%) |
Jul 19, 2022 | 13.59 | 14.05 | 13.39 | 13.85 | 175,327 | +0.25(+1.84%) |
Jul 18, 2022 | 13.45 | 14.14 | 13.40 | 13.60 | 213,594 | +0.13(+0.97%) |
Jul 15, 2022 | 13.32 | 13.72 | 12.23 | 13.47 | 185,109 | +0.40(+3.06%) |
Jul 14, 2022 | 12.34 | 13.15 | 12.16 | 13.07 | 99,487 | +0.52(+4.14%) |
Jul 13, 2022 | 12.53 | 13.51 | 12.29 | 12.55 | 157,559 | -0.19(-1.49%) |
Jul 12, 2022 | 12.35 | 12.79 | 11.52 | 12.74 | 206,062 | +0.39(+3.16%) |
Jul 11, 2022 | 12.30 | 12.65 | 11.92 | 12.35 | 246,387 | +0.04(+0.32%) |
Jul 08, 2022 | 11.77 | 12.88 | 11.77 | 12.31 | 416,828 | +0.35(+2.93%) |
Jul 07, 2022 | 11.08 | 12.07 | 10.88 | 11.96 | 449,302 | +0.85(+7.65%) |
Jul 06, 2022 | 11.21 | 11.48 | 10.69 | 11.11 | 314,353 | -0.12(-1.07%) |
Jul 05, 2022 | 10.53 | 11.26 | 10.47 | 11.23 | 228,768 | +0.53(+4.95%) |
Jul 01, 2022 | 11.60 | 11.66 | 10.57 | 10.70 | 168,141 | -0.87(-7.52%) |
Jun 30, 2022 | 10.81 | 11.60 | 10.37 | 11.57 | 322,004 | +0.53(+4.80%) |
Jun 29, 2022 | 10.42 | 11.05 | 9.870 | 11.04 | 583,946 | +0.54(+5.14%) |
Jun 28, 2022 | 10.61 | 10.85 | 10.46 | 10.50 | 273,525 | -0.02(-0.19%) |
Jun 27, 2022 | 11.05 | 11.05 | 9.870 | 10.52 | 322,049 | -0.45(-4.10%) |
Jun 24, 2022 | 11.69 | 12.07 | 10.89 | 10.97 | 2,903,719 | -0.74(-6.32%) |
Jun 23, 2022 | 11.28 | 12.09 | 11.08 | 11.71 | 441,607 | +0.70(+6.36%) |
Jun 22, 2022 | 10.39 | 11.17 | 10.34 | 11.01 | 402,608 | +0.38(+3.57%) |
Jun 21, 2022 | 10.96 | 11.49 | 10.50 | 10.63 | 396,262 | -0.19(-1.76%) |
Jun 17, 2022 | 10.60 | 11.41 | 10.50 | 10.82 | 1,143,321 | +0.30(+2.85%) |
Jun 16, 2022 | 10.06 | 10.63 | 9.840 | 10.52 | 428,113 | +0.11(+1.06%) |
Jun 15, 2022 | 10.70 | 10.93 | 10.03 | 10.41 | 581,811 | -0.29(-2.71%) |
Jun 14, 2022 | 11.00 | 11.26 | 10.48 | 10.70 | 552,283 | -0.22(-2.01%) |
Jun 13, 2022 | 10.53 | 11.50 | 9.880 | 10.92 | 554,190 | +0.05(+0.46%) |
Jun 10, 2022 | 10.99 | 11.05 | 10.38 | 10.87 | 195,524 | -0.38(-3.38%) |
Jun 09, 2022 | 12.15 | 12.46 | 11.25 | 11.25 | 189,319 | -1.06(-8.61%) |
Jun 08, 2022 | 12.24 | 12.69 | 11.93 | 12.31 | 121,199 | +0.01(+0.08%) |
Jun 07, 2022 | 11.46 | 12.33 | 11.32 | 12.30 | 336,429 | +0.65(+5.58%) |
Jun 06, 2022 | 12.12 | 12.12 | 11.51 | 11.65 | 200,364 | -0.28(-2.35%) |
Jun 03, 2022 | 12.45 | 12.67 | 11.40 | 11.93 | 252,218 | -0.72(-5.69%) |
Jun 02, 2022 | 12.01 | 12.73 | 11.83 | 12.65 | 138,145 | +0.51(+4.20%) |
Jun 01, 2022 | 12.39 | 12.73 | 11.94 | 12.14 | 299,125 | -0.06(-0.49%) |
May 31, 2022 | 12.11 | 12.51 | 11.55 | 12.20 | 989,428 | +0.01(+0.08%) |
May 27, 2022 | 11.91 | 12.47 | 11.56 | 12.19 | 168,540 | +0.29(+2.44%) |
May 26, 2022 | 12.77 | 12.87 | 11.70 | 11.90 | 187,831 | -0.98(-7.61%) |
May 25, 2022 | 12.83 | 13.11 | 12.64 | 12.88 | 86,306 | -0.13(-1.00%) |
May 24, 2022 | 13.30 | 13.30 | 12.07 | 13.01 | 161,791 | -0.45(-3.34%) |
May 23, 2022 | 13.59 | 13.62 | 12.94 | 13.46 | 138,066 | -0.12(-0.88%) |
May 20, 2022 | 13.16 | 13.58 | 12.66 | 13.58 | 132,577 | +0.57(+4.38%) |
May 19, 2022 | 14.01 | 14.69 | 13.01 | 13.01 | 87,823 | -1.20(-8.44%) |
May 18, 2022 | 14.08 | 14.64 | 13.68 | 14.21 | 161,393 | -0.23(-1.59%) |
May 17, 2022 | 13.44 | 15.11 | 13.44 | 14.44 | 368,347 | +1.14(+8.57%) |
May 16, 2022 | 13.25 | 14.12 | 12.87 | 13.30 | 281,491 | -0.22(-1.63%) |
May 13, 2022 | 11.15 | 14.16 | 10.75 | 13.52 | 500,964 | +2.96(+28.03%) |
May 12, 2022 | 9.860 | 10.79 | 9.730 | 10.56 | 247,731 | +0.55(+5.49%) |
May 11, 2022 | 10.55 | 11.43 | 9.830 | 10.01 | 146,098 | -0.66(-6.19%) |
May 10, 2022 | 9.660 | 11.28 | 9.660 | 10.67 | 680,694 | +1.12(+11.73%) |
May 09, 2022 | 10.14 | 10.27 | 9.470 | 9.550 | 648,706 | -0.63(-6.19%) |
May 06, 2022 | 10.60 | 10.62 | 9.910 | 10.18 | 396,453 | -0.57(-5.30%) |
May 05, 2022 | 11.85 | 12.04 | 10.45 | 10.75 | 192,746 | -1.34(-11.08%) |
May 04, 2022 | 12.54 | 12.54 | 11.75 | 12.09 | 245,564 | -0.36(-2.89%) |
May 03, 2022 | 12.91 | 13.07 | 12.27 | 12.45 | 331,636 | -0.47(-3.64%) |
May 02, 2022 | 13.75 | 13.78 | 12.66 | 12.92 | 209,825 | -0.84(-6.10%) |
Apr 29, 2022 | 13.79 | 14.15 | 13.67 | 13.76 | 85,196 | -0.24(-1.71%) |
Apr 28, 2022 | 14.50 | 14.50 | 13.41 | 14.00 | 111,379 | -0.22(-1.55%) |
Apr 27, 2022 | 14.82 | 15.22 | 14.16 | 14.22 | 143,172 | -0.69(-4.63%) |
Apr 26, 2022 | 15.62 | 15.62 | 14.80 | 14.91 | 112,553 | -0.64(-4.12%) |
Apr 25, 2022 | 15.38 | 15.79 | 15.24 | 15.55 | 146,010 | +0.12(+0.78%) |
Apr 22, 2022 | 15.47 | 16.00 | 15.05 | 15.43 | 226,330 | -0.24(-1.53%) |
Apr 21, 2022 | 16.50 | 16.64 | 15.60 | 15.67 | 117,154 | -0.80(-4.86%) |
Apr 20, 2022 | 17.06 | 17.42 | 16.25 | 16.47 | 93,603 | -0.71(-4.13%) |
Apr 19, 2022 | 16.95 | 17.84 | 16.59 | 17.18 | 178,445 | +0.24(+1.42%) |
Apr 18, 2022 | 18.64 | 19.13 | 16.90 | 16.94 | 249,061 | -2.03(-10.70%) |
Apr 14, 2022 | 19.01 | 19.20 | 18.65 | 18.97 | 164,990 | -0.03(-0.16%) |
Apr 13, 2022 | 17.74 | 19.28 | 17.74 | 19.00 | 285,834 | +1.15(+6.44%) |
Apr 12, 2022 | 17.78 | 18.32 | 17.50 | 17.85 | 89,686 | +0.07(+0.39%) |
Apr 11, 2022 | 18.31 | 18.50 | 17.56 | 17.78 | 90,955 | -0.82(-4.41%) |
Apr 08, 2022 | 18.26 | 19.03 | 18.05 | 18.60 | 130,080 | +0.32(+1.75%) |
Apr 07, 2022 | 18.72 | 18.91 | 17.52 | 18.28 | 278,604 | -0.53(-2.82%) |
Apr 06, 2022 | 18.56 | 19.28 | 18.31 | 18.81 | 112,267 | -0.10(-0.53%) |
Apr 05, 2022 | 18.77 | 20.18 | 18.40 | 18.91 | 203,894 | -0.01(-0.05%) |
Apr 04, 2022 | 18.64 | 19.16 | 18.55 | 18.92 | 215,472 | +0.24(+1.28%) |
Apr 01, 2022 | 18.54 | 19.43 | 18.49 | 18.68 | 133,147 | +0.19(+1.03%) |
Mar 31, 2022 | 17.78 | 19.16 | 17.75 | 18.49 | 344,535 | +0.51(+2.84%) |
Mar 30, 2022 | 19.43 | 19.43 | 17.87 | 17.98 | 300,947 | -1.41(-7.27%) |
Mar 29, 2022 | 19.12 | 20.01 | 19.11 | 19.39 | 122,263 | +0.28(+1.47%) |
Mar 28, 2022 | 20.17 | 20.59 | 19.07 | 19.11 | 76,787 | -1.17(-5.77%) |
Mar 25, 2022 | 20.00 | 20.80 | 19.82 | 20.28 | 131,369 | +0.29(+1.45%) |
Mar 24, 2022 | 20.63 | 20.80 | 19.85 | 19.99 | 109,346 | -0.20(-0.99%) |
Mar 23, 2022 | 20.11 | 20.92 | 19.93 | 20.19 | 95,388 | -0.25(-1.22%) |
Mar 22, 2022 | 20.17 | 21.50 | 20.10 | 20.44 | 111,441 | +0.42(+2.10%) |
Mar 21, 2022 | 20.13 | 20.13 | 19.59 | 20.02 | 64,963 | +0.02(+0.10%) |
Mar 18, 2022 | 19.98 | 20.19 | 19.85 | 20.00 | 80,996 | +0.00(+0.00%) |
Mar 17, 2022 | 19.81 | 20.17 | 19.77 | 20.00 | 78,385 | +0.00(+0.00%) |
Mar 16, 2022 | 19.91 | 20.44 | 19.71 | 20.00 | 111,838 | +0.09(+0.45%) |
Mar 15, 2022 | 20.25 | 20.59 | 19.77 | 19.91 | 166,017 | -0.29(-1.44%) |
Mar 14, 2022 | 20.06 | 20.61 | 19.41 | 20.20 | 69,310 | +0.12(+0.60%) |
Mar 11, 2022 | 17.67 | 21.32 | 17.67 | 20.08 | 110,053 | +1.04(+5.46%) |
Mar 10, 2022 | 19.26 | 19.79 | 18.47 | 19.04 | 88,478 | -0.60(-3.05%) |
Mar 09, 2022 | 18.49 | 20.48 | 17.80 | 19.64 | 113,193 | +1.59(+8.81%) |
Mar 08, 2022 | 16.99 | 18.67 | 15.95 | 18.05 | 110,274 | +1.26(+7.50%) |
Mar 07, 2022 | 16.85 | 16.98 | 16.35 | 16.79 | 54,627 | -0.22(-1.29%) |
Mar 04, 2022 | 17.14 | 17.77 | 16.72 | 17.01 | 439,730 | -0.34(-1.96%) |
Mar 03, 2022 | 17.75 | 18.20 | 17.00 | 17.35 | 114,942 | -0.01(-0.06%) |
Mar 02, 2022 | 18.06 | 18.20 | 17.05 | 17.36 | 87,532 | -0.28(-1.59%) |