Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.28 | 18.31 | 17.55 | 17.66 | 757,372 | -0.64(-3.49%) |
Feb 27, 2023 | 17.77 | 18.47 | 17.77 | 18.29 | 877,231 | +0.55(+3.08%) |
Feb 24, 2023 | 17.51 | 17.82 | 17.36 | 17.75 | 461,562 | +0.07(+0.41%) |
Feb 23, 2023 | 17.05 | 17.68 | 17.05 | 17.67 | 533,121 | +0.77(+4.58%) |
Feb 22, 2023 | 16.96 | 17.09 | 16.65 | 16.90 | 366,209 | -0.07(-0.43%) |
Feb 21, 2023 | 17.40 | 17.46 | 16.88 | 16.97 | 581,703 | -0.56(-3.20%) |
Feb 17, 2023 | 17.34 | 17.60 | 17.22 | 17.53 | 617,092 | +0.30(+1.76%) |
Feb 16, 2023 | 16.61 | 17.30 | 16.50 | 17.23 | 478,647 | +0.57(+3.43%) |
Feb 15, 2023 | 16.55 | 16.80 | 16.20 | 16.66 | 383,227 | +0.03(+0.16%) |
Feb 14, 2023 | 16.71 | 16.87 | 16.38 | 16.63 | 686,910 | -0.13(-0.80%) |
Feb 13, 2023 | 17.14 | 17.25 | 16.76 | 16.76 | 516,133 | -0.38(-2.19%) |
Feb 10, 2023 | 17.43 | 17.52 | 16.94 | 17.14 | 456,653 | -0.38(-2.14%) |
Feb 09, 2023 | 17.69 | 17.81 | 17.32 | 17.52 | 582,747 | -0.03(-0.15%) |
Feb 08, 2023 | 17.35 | 17.71 | 17.31 | 17.54 | 418,359 | +0.19(+1.08%) |
Feb 07, 2023 | 17.43 | 17.69 | 17.07 | 17.35 | 1,111,437 | +0.00(+0.00%) |
Feb 06, 2023 | 17.32 | 17.46 | 17.07 | 17.35 | 455,881 | +0.04(+0.26%) |
Feb 03, 2023 | 16.68 | 17.61 | 16.59 | 17.31 | 900,812 | +0.49(+2.92%) |
Feb 02, 2023 | 17.32 | 17.47 | 16.68 | 16.82 | 495,814 | -0.28(-1.62%) |
Feb 01, 2023 | 16.58 | 17.23 | 16.58 | 17.10 | 498,490 | +0.54(+3.24%) |
Jan 31, 2023 | 16.08 | 16.59 | 15.97 | 16.56 | 340,493 | +0.48(+3.00%) |
Jan 30, 2023 | 16.32 | 16.55 | 16.08 | 16.08 | 422,050 | -0.37(-2.23%) |
Jan 27, 2023 | 16.09 | 16.53 | 16.06 | 16.44 | 393,036 | +0.43(+2.68%) |
Jan 26, 2023 | 16.38 | 16.43 | 15.71 | 16.01 | 488,344 | -0.23(-1.43%) |
Jan 25, 2023 | 16.34 | 16.42 | 15.86 | 16.25 | 462,454 | -0.19(-1.14%) |
Jan 24, 2023 | 16.21 | 16.56 | 16.13 | 16.43 | 527,718 | +0.21(+1.32%) |
Jan 23, 2023 | 16.09 | 16.35 | 15.99 | 16.22 | 755,397 | +0.13(+0.83%) |
Jan 20, 2023 | 16.03 | 16.13 | 15.90 | 16.09 | 422,912 | +0.13(+0.78%) |
Jan 19, 2023 | 15.76 | 16.04 | 15.50 | 15.96 | 507,770 | +0.05(+0.34%) |
Jan 18, 2023 | 15.93 | 16.19 | 15.86 | 15.91 | 491,382 | +0.05(+0.34%) |
Jan 17, 2023 | 15.84 | 15.97 | 15.60 | 15.85 | 413,918 | +0.04(+0.23%) |
Jan 13, 2023 | 15.52 | 15.84 | 15.50 | 15.82 | 315,930 | +0.21(+1.37%) |
Jan 12, 2023 | 15.72 | 15.75 | 15.43 | 15.60 | 395,127 | -0.01(-0.06%) |
Jan 11, 2023 | 15.62 | 15.72 | 15.55 | 15.61 | 368,832 | +0.11(+0.69%) |
Jan 10, 2023 | 15.29 | 15.52 | 15.29 | 15.50 | 271,240 | +0.21(+1.40%) |
Jan 09, 2023 | 14.91 | 15.55 | 14.91 | 15.29 | 1,294,768 | +0.53(+3.57%) |
Jan 06, 2023 | 14.52 | 14.88 | 14.37 | 14.76 | 674,167 | +0.38(+2.61%) |
Jan 05, 2023 | 14.61 | 14.61 | 14.14 | 14.39 | 823,359 | -0.32(-2.19%) |
Jan 04, 2023 | 14.86 | 14.92 | 14.57 | 14.71 | 481,171 | -0.13(-0.90%) |
Jan 03, 2023 | 14.96 | 15.19 | 14.69 | 14.84 | 457,190 | -0.04(-0.24%) |
Dec 30, 2022 | 15.06 | 15.13 | 14.74 | 14.88 | 462,194 | -0.29(-1.94%) |
Dec 29, 2022 | 15.10 | 15.40 | 15.06 | 15.17 | 654,289 | +0.08(+0.53%) |
Dec 28, 2022 | 15.06 | 15.21 | 14.97 | 15.09 | 609,267 | +0.07(+0.48%) |
Dec 27, 2022 | 15.29 | 15.29 | 14.88 | 15.02 | 444,065 | -0.27(-1.75%) |
Dec 23, 2022 | 14.99 | 15.31 | 14.84 | 15.29 | 331,742 | +0.34(+2.27%) |
Dec 22, 2022 | 15.16 | 15.16 | 14.58 | 14.95 | 431,486 | -0.30(-1.99%) |
Dec 21, 2022 | 14.85 | 15.37 | 14.84 | 15.25 | 635,193 | +0.59(+4.02%) |
Dec 20, 2022 | 14.48 | 14.75 | 14.40 | 14.66 | 854,501 | +0.19(+1.30%) |
Dec 19, 2022 | 15.14 | 15.15 | 14.35 | 14.48 | 725,789 | -0.65(-4.31%) |
Dec 16, 2022 | 15.33 | 15.42 | 15.08 | 15.13 | 493,150 | -0.32(-2.08%) |
Dec 15, 2022 | 15.29 | 15.67 | 15.28 | 15.45 | 386,421 | +0.09(+0.58%) |
Dec 14, 2022 | 15.59 | 15.64 | 15.21 | 15.36 | 336,295 | -0.18(-1.15%) |
Dec 13, 2022 | 15.66 | 15.75 | 15.47 | 15.54 | 449,192 | +0.25(+1.64%) |
Dec 12, 2022 | 15.55 | 15.75 | 15.24 | 15.29 | 500,968 | -0.20(-1.27%) |
Dec 09, 2022 | 15.25 | 15.59 | 15.11 | 15.49 | 757,917 | +0.23(+1.52%) |
Dec 08, 2022 | 14.63 | 15.32 | 14.63 | 15.25 | 902,248 | +0.82(+5.70%) |
Dec 07, 2022 | 14.46 | 14.58 | 14.32 | 14.43 | 1,295,071 | -0.08(-0.55%) |
Dec 06, 2022 | 14.69 | 14.77 | 14.17 | 14.51 | 636,342 | -0.20(-1.34%) |
Dec 05, 2022 | 15.14 | 15.33 | 14.63 | 14.71 | 487,965 | -0.36(-2.37%) |
Dec 02, 2022 | 15.10 | 15.21 | 14.81 | 15.07 | 497,008 | -0.12(-0.77%) |
Dec 01, 2022 | 15.48 | 15.59 | 15.13 | 15.18 | 374,060 | -0.33(-2.13%) |
Nov 30, 2022 | 15.38 | 15.63 | 15.10 | 15.51 | 517,555 | +0.18(+1.17%) |
Nov 29, 2022 | 15.37 | 15.62 | 15.21 | 15.33 | 250,162 | +0.07(+0.47%) |
Nov 28, 2022 | 15.45 | 15.54 | 15.08 | 15.26 | 407,426 | -0.33(-2.12%) |
Nov 25, 2022 | 15.50 | 15.90 | 15.46 | 15.59 | 200,318 | +0.07(+0.46%) |
Nov 23, 2022 | 15.50 | 15.87 | 15.36 | 15.52 | 353,614 | -0.03(-0.17%) |
Nov 22, 2022 | 15.56 | 15.95 | 15.53 | 15.55 | 444,560 | +0.06(+0.40%) |
Nov 21, 2022 | 15.27 | 15.56 | 14.96 | 15.49 | 456,043 | +0.07(+0.43%) |
Nov 18, 2022 | 15.65 | 15.66 | 15.12 | 15.42 | 602,971 | -0.10(-0.62%) |
Nov 17, 2022 | 15.52 | 15.71 | 15.19 | 15.52 | 571,602 | -0.03(-0.17%) |
Nov 16, 2022 | 15.92 | 16.21 | 15.53 | 15.54 | 585,158 | -0.59(-3.63%) |
Nov 15, 2022 | 16.17 | 16.57 | 15.94 | 16.13 | 654,560 | +0.17(+1.04%) |
Nov 14, 2022 | 16.71 | 16.77 | 15.94 | 15.96 | 806,821 | -0.72(-4.30%) |
Nov 11, 2022 | 16.50 | 17.19 | 16.38 | 16.68 | 842,494 | +0.40(+2.47%) |
Nov 10, 2022 | 16.43 | 16.44 | 15.87 | 16.28 | 836,523 | +0.30(+1.86%) |
Nov 09, 2022 | 16.31 | 16.56 | 15.79 | 15.98 | 1,267,148 | +0.28(+1.78%) |
Nov 08, 2022 | 15.90 | 15.95 | 15.59 | 15.70 | 654,866 | -0.17(-1.05%) |
Nov 07, 2022 | 15.59 | 16.02 | 15.59 | 15.87 | 408,331 | +0.36(+2.31%) |
Nov 04, 2022 | 15.17 | 15.59 | 15.04 | 15.51 | 653,740 | +0.67(+4.54%) |
Nov 03, 2022 | 14.79 | 15.06 | 14.74 | 14.83 | 331,726 | -0.08(-0.53%) |
Nov 02, 2022 | 15.33 | 15.41 | 14.91 | 14.91 | 510,658 | -0.55(-3.56%) |
Nov 01, 2022 | 15.15 | 15.56 | 15.07 | 15.46 | 548,142 | +0.51(+3.39%) |
Oct 31, 2022 | 14.92 | 15.08 | 14.78 | 14.96 | 484,833 | -0.16(-1.04%) |
Oct 28, 2022 | 14.93 | 15.21 | 14.83 | 15.11 | 441,605 | +0.07(+0.47%) |
Oct 27, 2022 | 15.65 | 15.82 | 14.89 | 15.04 | 637,961 | -0.38(-2.49%) |
Oct 26, 2022 | 15.94 | 16.08 | 15.43 | 15.43 | 664,171 | -0.52(-3.29%) |
Oct 25, 2022 | 15.46 | 16.07 | 15.33 | 15.95 | 483,389 | +0.39(+2.53%) |
Oct 24, 2022 | 15.35 | 15.65 | 15.12 | 15.56 | 544,355 | +0.24(+1.60%) |
Oct 21, 2022 | 15.07 | 15.35 | 14.83 | 15.31 | 531,087 | +0.34(+2.28%) |
Oct 20, 2022 | 15.06 | 15.31 | 14.85 | 14.97 | 377,104 | -0.12(-0.81%) |
Oct 19, 2022 | 15.26 | 15.35 | 14.94 | 15.10 | 489,638 | -0.20(-1.31%) |
Oct 18, 2022 | 15.25 | 15.52 | 15.17 | 15.30 | 503,768 | +0.30(+1.98%) |
Oct 17, 2022 | 15.37 | 15.50 | 14.85 | 15.00 | 347,779 | -0.14(-0.92%) |
Oct 14, 2022 | 14.91 | 15.31 | 14.71 | 15.14 | 536,235 | +0.27(+1.82%) |
Oct 13, 2022 | 14.05 | 14.91 | 13.85 | 14.87 | 623,083 | +0.57(+3.98%) |
Oct 12, 2022 | 14.06 | 14.42 | 13.85 | 14.30 | 488,537 | +0.25(+1.81%) |
Oct 11, 2022 | 13.85 | 14.48 | 13.62 | 14.05 | 786,030 | +0.05(+0.37%) |
Oct 10, 2022 | 14.69 | 14.88 | 13.92 | 13.99 | 731,992 | -0.79(-5.33%) |
Oct 07, 2022 | 14.49 | 14.91 | 14.49 | 14.78 | 583,548 | +0.08(+0.54%) |
Oct 06, 2022 | 14.35 | 14.76 | 14.33 | 14.70 | 402,966 | +0.25(+1.76%) |
Oct 05, 2022 | 14.39 | 14.60 | 14.14 | 14.45 | 399,910 | -0.23(-1.55%) |
Oct 04, 2022 | 14.45 | 14.71 | 14.43 | 14.68 | 582,689 | +0.52(+3.64%) |
Oct 03, 2022 | 13.97 | 14.48 | 13.89 | 14.16 | 432,304 | +0.36(+2.60%) |
Sep 30, 2022 | 13.56 | 14.08 | 13.55 | 13.80 | 521,752 | +0.23(+1.68%) |
Sep 29, 2022 | 13.99 | 14.02 | 13.38 | 13.57 | 827,958 | -0.59(-4.14%) |
Sep 28, 2022 | 13.97 | 14.27 | 13.74 | 14.16 | 645,404 | +0.12(+0.87%) |
Sep 27, 2022 | 13.64 | 14.13 | 13.54 | 14.04 | 623,479 | +0.65(+4.83%) |
Sep 26, 2022 | 13.56 | 13.80 | 13.27 | 13.39 | 1,113,171 | -0.40(-2.92%) |
Sep 23, 2022 | 14.07 | 14.10 | 13.34 | 13.79 | 1,405,661 | -0.67(-4.65%) |
Sep 22, 2022 | 14.92 | 15.17 | 14.45 | 14.47 | 834,165 | -0.49(-3.27%) |
Sep 21, 2022 | 15.50 | 15.56 | 14.96 | 14.96 | 640,552 | -0.47(-3.06%) |
Sep 20, 2022 | 15.02 | 15.46 | 15.01 | 15.43 | 565,802 | +0.32(+2.14%) |
Sep 19, 2022 | 15.57 | 15.80 | 15.05 | 15.10 | 948,264 | -0.67(-4.27%) |
Sep 16, 2022 | 15.88 | 15.93 | 15.53 | 15.78 | 1,078,504 | -0.49(-3.01%) |
Sep 15, 2022 | 16.80 | 16.80 | 16.25 | 16.27 | 511,801 | -0.67(-3.97%) |
Sep 14, 2022 | 16.78 | 17.04 | 16.62 | 16.94 | 600,521 | +0.17(+0.99%) |
Sep 13, 2022 | 16.82 | 17.35 | 16.70 | 16.78 | 642,884 | -0.49(-2.84%) |
Sep 12, 2022 | 17.49 | 17.75 | 17.25 | 17.27 | 758,820 | -0.03(-0.20%) |
Sep 09, 2022 | 16.78 | 17.37 | 16.73 | 17.30 | 1,091,284 | +0.94(+5.72%) |
Sep 08, 2022 | 15.73 | 16.39 | 15.69 | 16.36 | 763,445 | +0.65(+4.12%) |
Sep 07, 2022 | 15.76 | 15.95 | 15.48 | 15.72 | 1,228,804 | -0.17(-1.05%) |
Sep 06, 2022 | 16.30 | 16.46 | 15.85 | 15.88 | 803,618 | -0.42(-2.58%) |
Sep 02, 2022 | 16.36 | 16.47 | 15.86 | 16.30 | 1,159,309 | +0.18(+1.09%) |
Sep 01, 2022 | 16.13 | 16.40 | 15.86 | 16.13 | 844,419 | -0.11(-0.65%) |
Aug 31, 2022 | 16.29 | 16.60 | 15.97 | 16.23 | 1,334,268 | -0.05(-0.32%) |
Aug 30, 2022 | 15.28 | 16.31 | 15.16 | 16.29 | 2,901,980 | +1.60(+10.90%) |
Aug 29, 2022 | 14.75 | 14.91 | 14.60 | 14.69 | 724,688 | -0.17(-1.12%) |
Aug 26, 2022 | 15.45 | 15.47 | 14.83 | 14.85 | 651,209 | -0.61(-3.96%) |
Aug 25, 2022 | 15.36 | 15.57 | 15.13 | 15.46 | 493,512 | +0.17(+1.09%) |
Aug 24, 2022 | 15.34 | 15.55 | 15.15 | 15.30 | 448,997 | +0.01(+0.06%) |
Aug 23, 2022 | 15.73 | 15.79 | 15.13 | 15.29 | 858,657 | -0.31(-2.02%) |
Aug 22, 2022 | 15.61 | 15.85 | 15.33 | 15.60 | 793,609 | -0.28(-1.74%) |
Aug 19, 2022 | 16.51 | 16.54 | 15.87 | 15.88 | 1,221,366 | -0.87(-5.17%) |
Aug 18, 2022 | 16.40 | 16.75 | 16.28 | 16.74 | 587,003 | +0.61(+3.77%) |
Aug 17, 2022 | 16.47 | 16.50 | 16.00 | 16.14 | 680,783 | -0.46(-2.79%) |
Aug 16, 2022 | 16.68 | 16.86 | 16.44 | 16.60 | 562,240 | +0.00(+0.00%) |
Aug 15, 2022 | 16.91 | 16.92 | 16.42 | 16.60 | 613,825 | -0.62(-3.58%) |
Aug 12, 2022 | 17.64 | 17.65 | 16.85 | 17.22 | 783,865 | -0.38(-2.14%) |
Aug 11, 2022 | 17.56 | 17.82 | 17.41 | 17.59 | 812,769 | +0.27(+1.53%) |
Aug 10, 2022 | 17.29 | 17.56 | 17.01 | 17.33 | 610,131 | +0.39(+2.33%) |
Aug 09, 2022 | 16.87 | 16.94 | 16.60 | 16.93 | 471,813 | +0.10(+0.61%) |
Aug 08, 2022 | 16.94 | 17.44 | 16.76 | 16.83 | 925,538 | +0.02(+0.10%) |
Aug 05, 2022 | 16.62 | 17.17 | 16.53 | 16.81 | 1,067,048 | +0.45(+2.78%) |
Aug 04, 2022 | 16.71 | 16.85 | 15.94 | 16.36 | 1,525,873 | -0.84(-4.88%) |
Aug 03, 2022 | 17.19 | 17.46 | 16.98 | 17.20 | 872,926 | +0.03(+0.15%) |
Aug 02, 2022 | 17.07 | 17.57 | 16.71 | 17.17 | 971,250 | +0.10(+0.60%) |
Aug 01, 2022 | 16.52 | 17.29 | 16.37 | 17.07 | 1,919,341 | +1.03(+6.41%) |
Jul 29, 2022 | 15.85 | 16.15 | 15.66 | 16.04 | 587,630 | +0.32(+2.02%) |
Jul 28, 2022 | 15.58 | 15.87 | 15.31 | 15.72 | 1,714,391 | +0.36(+2.34%) |
Jul 27, 2022 | 15.00 | 15.46 | 14.79 | 15.36 | 766,971 | +0.59(+4.00%) |
Jul 26, 2022 | 14.88 | 14.94 | 14.67 | 14.77 | 385,543 | -0.11(-0.75%) |
Jul 25, 2022 | 15.05 | 15.12 | 14.78 | 14.88 | 306,047 | +0.00(+0.00%) |
Jul 22, 2022 | 15.25 | 15.30 | 14.72 | 14.88 | 415,603 | -0.34(-2.25%) |
Jul 21, 2022 | 15.42 | 15.44 | 14.84 | 15.23 | 509,061 | -0.09(-0.62%) |
Jul 20, 2022 | 15.00 | 15.37 | 14.63 | 15.32 | 1,276,536 | +0.41(+2.76%) |
Jul 19, 2022 | 14.40 | 15.04 | 14.37 | 14.91 | 770,155 | +0.61(+4.25%) |
Jul 18, 2022 | 13.74 | 14.44 | 13.74 | 14.30 | 1,112,744 | +0.84(+6.24%) |
Jul 15, 2022 | 13.28 | 13.48 | 12.97 | 13.46 | 660,742 | +0.44(+3.36%) |
Jul 14, 2022 | 13.07 | 13.10 | 12.62 | 13.03 | 675,823 | -0.26(-1.94%) |
Jul 13, 2022 | 12.85 | 13.35 | 12.82 | 13.28 | 1,574,333 | +0.15(+1.18%) |
Jul 12, 2022 | 13.14 | 13.35 | 13.00 | 13.13 | 495,839 | -0.04(-0.33%) |
Jul 11, 2022 | 13.47 | 13.55 | 13.15 | 13.17 | 453,402 | -0.47(-3.45%) |
Jul 08, 2022 | 13.56 | 13.92 | 13.35 | 13.64 | 771,647 | +0.13(+0.95%) |
Jul 07, 2022 | 13.43 | 13.81 | 13.24 | 13.51 | 787,028 | +0.50(+3.82%) |
Jul 06, 2022 | 13.31 | 13.46 | 12.53 | 13.02 | 1,481,516 | -0.49(-3.62%) |
Jul 05, 2022 | 13.69 | 13.74 | 13.29 | 13.51 | 842,797 | -0.41(-2.96%) |
Jul 01, 2022 | 13.99 | 14.00 | 13.34 | 13.92 | 966,239 | -0.24(-1.70%) |
Jun 30, 2022 | 14.13 | 14.40 | 13.90 | 14.16 | 697,983 | -0.21(-1.43%) |
Jun 29, 2022 | 14.97 | 14.97 | 14.24 | 14.36 | 1,012,226 | -0.51(-3.40%) |
Jun 28, 2022 | 15.38 | 15.43 | 14.84 | 14.87 | 544,132 | -0.39(-2.58%) |
Jun 27, 2022 | 14.88 | 15.65 | 14.85 | 15.26 | 798,605 | +0.65(+4.46%) |
Jun 24, 2022 | 14.82 | 15.23 | 14.59 | 14.61 | 668,106 | -0.07(-0.47%) |
Jun 23, 2022 | 14.91 | 15.06 | 14.27 | 14.68 | 1,628,446 | -0.19(-1.27%) |
Jun 22, 2022 | 15.46 | 15.74 | 14.69 | 14.87 | 1,580,967 | -0.98(-6.17%) |
Jun 21, 2022 | 16.08 | 16.31 | 15.81 | 15.84 | 615,327 | +0.12(+0.76%) |
Jun 17, 2022 | 15.99 | 16.21 | 15.48 | 15.72 | 1,354,734 | -0.23(-1.45%) |
Jun 16, 2022 | 16.38 | 16.81 | 15.89 | 15.96 | 1,227,133 | -1.05(-6.15%) |
Jun 15, 2022 | 17.13 | 17.38 | 16.64 | 17.00 | 849,947 | -0.09(-0.55%) |
Jun 14, 2022 | 16.59 | 17.47 | 16.50 | 17.10 | 1,050,287 | +0.68(+4.12%) |
Jun 13, 2022 | 17.24 | 17.49 | 16.38 | 16.42 | 1,498,352 | -1.48(-8.28%) |
Jun 10, 2022 | 17.87 | 18.29 | 17.58 | 17.90 | 1,177,928 | -0.14(-0.76%) |
Jun 09, 2022 | 18.50 | 18.62 | 18.00 | 18.04 | 1,816,435 | -0.69(-3.71%) |
Jun 08, 2022 | 19.28 | 19.37 | 18.23 | 18.73 | 2,219,069 | -1.39(-6.90%) |
Jun 07, 2022 | 19.67 | 20.23 | 19.55 | 20.12 | 1,067,355 | +0.45(+2.31%) |
Jun 06, 2022 | 19.98 | 20.06 | 19.51 | 19.67 | 553,073 | -0.09(-0.48%) |
Jun 03, 2022 | 19.68 | 19.80 | 19.22 | 19.76 | 682,776 | -0.08(-0.39%) |
Jun 02, 2022 | 19.13 | 20.39 | 19.13 | 19.84 | 1,638,379 | +0.80(+4.19%) |
Jun 01, 2022 | 18.85 | 19.26 | 18.38 | 19.04 | 1,379,973 | +0.39(+2.11%) |
May 31, 2022 | 19.13 | 19.44 | 18.45 | 18.65 | 926,272 | -0.43(-2.25%) |
May 27, 2022 | 19.18 | 19.32 | 18.53 | 19.08 | 1,355,767 | -0.09(-0.49%) |
May 26, 2022 | 18.90 | 19.26 | 18.79 | 19.17 | 691,056 | +0.14(+0.72%) |
May 25, 2022 | 18.77 | 19.19 | 18.56 | 19.03 | 772,749 | +0.23(+1.23%) |
May 24, 2022 | 18.96 | 19.30 | 18.58 | 18.80 | 637,590 | -0.64(-3.31%) |
May 23, 2022 | 18.99 | 19.67 | 18.55 | 19.44 | 1,141,146 | +0.77(+4.11%) |
May 20, 2022 | 19.01 | 19.19 | 18.20 | 18.68 | 1,273,010 | -0.07(-0.36%) |
May 19, 2022 | 18.15 | 19.18 | 18.15 | 18.74 | 1,191,486 | +0.46(+2.53%) |
May 18, 2022 | 19.12 | 19.20 | 18.14 | 18.28 | 931,476 | -0.79(-4.15%) |
May 17, 2022 | 19.37 | 19.75 | 18.85 | 19.07 | 1,290,940 | +0.11(+0.58%) |
May 16, 2022 | 18.33 | 19.07 | 18.28 | 18.96 | 787,801 | +0.71(+3.88%) |
May 13, 2022 | 17.78 | 18.75 | 17.78 | 18.26 | 1,054,252 | +0.73(+4.18%) |
May 12, 2022 | 17.69 | 17.77 | 16.97 | 17.52 | 1,502,958 | -0.55(-3.03%) |
May 11, 2022 | 18.46 | 19.12 | 17.99 | 18.07 | 1,082,628 | -0.47(-2.54%) |
May 10, 2022 | 18.18 | 19.09 | 17.81 | 18.54 | 1,401,402 | +0.59(+3.28%) |
May 09, 2022 | 19.07 | 19.23 | 17.83 | 17.95 | 2,389,980 | -1.47(-7.55%) |
May 06, 2022 | 19.72 | 19.76 | 19.05 | 19.42 | 1,042,885 | -0.35(-1.75%) |
May 05, 2022 | 20.33 | 20.58 | 19.26 | 19.76 | 668,367 | -0.51(-2.49%) |
May 04, 2022 | 20.21 | 20.64 | 19.46 | 20.27 | 771,237 | +0.28(+1.39%) |
May 03, 2022 | 18.95 | 20.07 | 18.95 | 19.99 | 1,114,558 | +1.03(+5.42%) |
May 02, 2022 | 18.62 | 18.98 | 18.17 | 18.96 | 1,476,665 | +0.23(+1.21%) |
Apr 29, 2022 | 19.04 | 19.31 | 18.70 | 18.74 | 671,367 | -0.26(-1.37%) |
Apr 28, 2022 | 19.29 | 19.29 | 18.30 | 19.00 | 792,656 | +0.03(+0.13%) |
Apr 27, 2022 | 18.13 | 19.22 | 18.13 | 18.97 | 1,228,891 | +0.87(+4.79%) |
Apr 26, 2022 | 18.86 | 19.08 | 18.10 | 18.10 | 1,521,851 | -0.35(-1.87%) |
Apr 25, 2022 | 19.08 | 19.27 | 17.46 | 18.45 | 2,010,388 | -1.20(-6.09%) |
Apr 22, 2022 | 20.23 | 20.60 | 19.55 | 19.65 | 1,534,411 | -0.71(-3.48%) |
Apr 21, 2022 | 21.90 | 21.90 | 20.15 | 20.35 | 1,617,474 | -1.28(-5.92%) |
Apr 20, 2022 | 22.24 | 22.49 | 21.21 | 21.63 | 1,298,068 | -0.44(-1.98%) |
Apr 19, 2022 | 21.61 | 22.16 | 21.46 | 22.07 | 1,500,263 | +0.48(+2.22%) |
Apr 18, 2022 | 20.93 | 21.71 | 20.37 | 21.59 | 1,602,702 | +0.70(+3.35%) |
Apr 14, 2022 | 20.11 | 21.01 | 20.01 | 20.89 | 1,631,082 | +0.91(+4.55%) |
Apr 13, 2022 | 20.02 | 20.35 | 19.91 | 19.98 | 913,802 | +0.14(+0.72%) |
Apr 12, 2022 | 19.55 | 19.91 | 19.12 | 19.84 | 2,096,900 | +0.45(+2.30%) |
Apr 11, 2022 | 20.22 | 20.23 | 19.09 | 19.39 | 3,229,194 | -1.03(-5.03%) |
Apr 08, 2022 | 20.77 | 21.18 | 20.36 | 20.42 | 1,462,363 | -0.27(-1.30%) |
Apr 07, 2022 | 20.64 | 21.33 | 20.28 | 20.69 | 1,850,290 | -0.01(-0.04%) |
Apr 06, 2022 | 21.47 | 21.48 | 20.49 | 20.70 | 2,270,614 | -0.90(-4.17%) |
Apr 05, 2022 | 22.32 | 22.59 | 21.45 | 21.60 | 2,262,053 | -0.71(-3.17%) |
Apr 04, 2022 | 24.39 | 24.54 | 21.95 | 22.31 | 3,771,724 | -2.08(-8.53%) |
Apr 01, 2022 | 24.08 | 25.04 | 23.93 | 24.39 | 2,511,903 | +0.39(+1.61%) |
Mar 31, 2022 | 24.27 | 24.67 | 24.00 | 24.00 | 1,141,883 | -0.12(-0.49%) |
Mar 30, 2022 | 24.42 | 24.63 | 23.98 | 24.12 | 617,464 | -0.15(-0.62%) |
Mar 29, 2022 | 24.54 | 24.55 | 22.91 | 24.27 | 2,437,475 | -0.35(-1.44%) |
Mar 28, 2022 | 23.61 | 24.84 | 23.25 | 24.62 | 1,719,247 | +0.97(+4.10%) |
Mar 25, 2022 | 23.77 | 23.81 | 23.18 | 23.66 | 758,984 | -0.21(-0.88%) |
Mar 24, 2022 | 24.46 | 24.46 | 23.61 | 23.87 | 836,784 | -0.59(-2.41%) |
Mar 23, 2022 | 24.37 | 24.90 | 24.24 | 24.46 | 1,035,815 | +0.08(+0.31%) |
Mar 22, 2022 | 24.57 | 25.29 | 24.03 | 24.38 | 1,593,693 | -0.12(-0.48%) |
Mar 21, 2022 | 24.68 | 25.01 | 23.88 | 24.50 | 997,468 | -0.08(-0.34%) |
Mar 18, 2022 | 24.67 | 24.77 | 24.16 | 24.58 | 1,037,935 | -0.01(-0.03%) |
Mar 17, 2022 | 24.41 | 24.94 | 24.35 | 24.59 | 1,248,244 | +0.27(+1.11%) |
Mar 16, 2022 | 23.51 | 24.41 | 23.25 | 24.32 | 1,508,204 | +1.22(+5.29%) |
Mar 15, 2022 | 23.38 | 23.50 | 22.21 | 23.10 | 1,117,499 | -0.03(-0.11%) |
Mar 14, 2022 | 24.73 | 24.77 | 23.01 | 23.12 | 1,504,872 | -1.67(-6.73%) |
Mar 11, 2022 | 24.46 | 25.16 | 24.09 | 24.79 | 1,338,749 | +0.53(+2.19%) |
Mar 10, 2022 | 23.27 | 24.79 | 23.27 | 24.26 | 2,073,405 | +0.99(+4.27%) |
Mar 09, 2022 | 24.09 | 24.14 | 23.07 | 23.27 | 1,778,124 | -0.11(-0.47%) |
Mar 08, 2022 | 23.05 | 23.93 | 22.69 | 23.38 | 1,867,879 | +0.44(+1.91%) |
Mar 07, 2022 | 23.34 | 24.54 | 22.77 | 22.94 | 1,280,360 | -0.56(-2.37%) |
Mar 04, 2022 | 24.31 | 24.32 | 22.83 | 23.50 | 1,479,594 | -0.79(-3.26%) |
Mar 03, 2022 | 23.67 | 24.67 | 23.53 | 24.29 | 2,227,174 | +1.15(+4.95%) |
Mar 02, 2022 | 22.03 | 23.23 | 20.95 | 23.14 | 4,054,172 | +1.84(+8.62%) |