Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.88 | 16.88 | 16.76 | 16.83 | 662 | -0.28(-1.61%) |
Dec 29, 2022 | 16.85 | 17.11 | 16.85 | 17.11 | 665 | +0.36(+2.17%) |
Dec 28, 2022 | 16.76 | 16.76 | 16.74 | 16.74 | 425 | -0.39(-2.27%) |
Dec 27, 2022 | 16.81 | 17.17 | 16.81 | 17.13 | 2,996 | +0.50(+3.03%) |
Dec 23, 2022 | 16.62 | 16.63 | 16.62 | 16.63 | 204 | +0.01(+0.09%) |
Dec 22, 2022 | 16.63 | 16.63 | 16.61 | 16.61 | 1,526 | -0.13(-0.80%) |
Dec 21, 2022 | 16.58 | 16.75 | 16.58 | 16.75 | 1,001 | +0.34(+2.05%) |
Dec 20, 2022 | 16.47 | 16.47 | 16.40 | 16.41 | 772 | -0.26(-1.57%) |
Dec 19, 2022 | 16.74 | 16.74 | 16.67 | 16.67 | 332 | -0.08(-0.47%) |
Dec 16, 2022 | 16.74 | 16.75 | 16.72 | 16.75 | 2,669 | -0.07(-0.42%) |
Dec 15, 2022 | 16.87 | 16.88 | 16.82 | 16.82 | 1,251 | -0.55(-3.17%) |
Dec 14, 2022 | 17.45 | 17.45 | 17.30 | 17.38 | 4,491 | -0.09(-0.53%) |
Dec 13, 2022 | 17.86 | 17.86 | 17.45 | 17.47 | 849 | +0.41(+2.42%) |
Dec 12, 2022 | 17.02 | 17.06 | 16.95 | 17.06 | 5,826 | -0.12(-0.70%) |
Dec 09, 2022 | 17.33 | 17.33 | 17.14 | 17.18 | 6,816 | -0.06(-0.35%) |
Dec 08, 2022 | 16.85 | 17.24 | 16.85 | 17.24 | 2,580 | +0.55(+3.29%) |
Dec 07, 2022 | 16.64 | 16.69 | 16.64 | 16.69 | 3,497 | -0.16(-0.95%) |
Dec 06, 2022 | 16.87 | 16.87 | 16.85 | 16.85 | 929 | +0.12(+0.73%) |
Dec 05, 2022 | 16.78 | 16.90 | 16.72 | 16.72 | 2,168 | -0.16(-0.93%) |
Dec 02, 2022 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | +0.33(+1.98%) |
Dec 01, 2022 | 16.57 | 16.58 | 16.52 | 16.55 | 3,553 | -0.01(-0.07%) |
Nov 30, 2022 | 16.15 | 16.57 | 16.15 | 16.57 | 2,879 | +0.81(+5.15%) |
Nov 29, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 102 | +0.36(+2.35%) |
Nov 28, 2022 | 15.47 | 15.47 | 15.39 | 15.39 | 494 | -0.05(-0.32%) |
Nov 25, 2022 | 15.44 | 15.44 | 15.40 | 15.44 | 513 | -0.14(-0.90%) |
Nov 23, 2022 | 15.47 | 15.58 | 15.47 | 15.58 | 335 | +0.16(+1.03%) |
Nov 22, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 131 | -0.21(-1.34%) |
Nov 21, 2022 | 15.54 | 15.66 | 15.54 | 15.63 | 962 | -0.15(-0.98%) |
Nov 18, 2022 | 15.84 | 15.85 | 15.79 | 15.79 | 1,334 | -0.13(-0.85%) |
Nov 17, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 522 | +0.17(+1.06%) |
Nov 16, 2022 | 15.81 | 15.81 | 15.75 | 15.75 | 319 | -0.27(-1.69%) |
Nov 15, 2022 | 15.96 | 16.03 | 15.96 | 16.03 | 214 | +0.46(+2.95%) |
Nov 14, 2022 | 15.68 | 15.72 | 15.56 | 15.57 | 2,649 | -0.07(-0.44%) |
Nov 11, 2022 | 15.44 | 15.68 | 15.42 | 15.64 | 2,203 | +0.65(+4.32%) |
Nov 10, 2022 | 14.93 | 14.99 | 14.83 | 14.99 | 232 | +0.82(+5.77%) |
Nov 09, 2022 | 14.17 | 14.17 | 14.17 | 14.17 | 12 | -0.51(-3.44%) |
Nov 08, 2022 | 14.76 | 14.76 | 14.64 | 14.68 | 541 | +0.04(+0.28%) |
Nov 07, 2022 | 14.61 | 14.63 | 14.61 | 14.63 | 1,632 | +0.16(+1.10%) |
Nov 04, 2022 | 14.32 | 14.47 | 14.32 | 14.47 | 262 | +0.81(+5.91%) |
Nov 03, 2022 | 13.69 | 13.69 | 13.67 | 13.67 | 429 | +0.06(+0.45%) |
Nov 02, 2022 | 13.95 | 13.95 | 13.60 | 13.61 | 1,247 | +0.06(+0.47%) |
Nov 01, 2022 | 13.50 | 13.75 | 13.50 | 13.54 | 1,454 | +0.54(+4.17%) |
Oct 31, 2022 | 13.04 | 13.04 | 12.89 | 13.00 | 521 | -0.27(-2.03%) |
Oct 28, 2022 | 13.13 | 13.27 | 13.13 | 13.27 | 3,608 | -0.17(-1.24%) |
Oct 27, 2022 | 13.62 | 13.62 | 13.43 | 13.43 | 2,962 | -0.25(-1.80%) |
Oct 26, 2022 | 13.64 | 13.73 | 13.60 | 13.68 | 2,509 | +0.41(+3.11%) |
Oct 25, 2022 | 12.96 | 13.27 | 12.96 | 13.27 | 1,755 | +0.40(+3.08%) |
Oct 24, 2022 | 13.06 | 13.22 | 12.76 | 12.87 | 6,690 | -0.71(-5.23%) |
Oct 21, 2022 | 13.35 | 13.58 | 13.35 | 13.58 | 691 | -0.03(-0.21%) |
Oct 20, 2022 | 13.65 | 13.65 | 13.60 | 13.61 | 415 | -0.01(-0.04%) |
Oct 19, 2022 | 13.88 | 13.93 | 13.62 | 13.62 | 1,262 | -0.53(-3.77%) |
Oct 18, 2022 | 14.21 | 14.21 | 14.06 | 14.15 | 16,611 | +0.05(+0.39%) |
Oct 17, 2022 | 13.73 | 14.14 | 13.73 | 14.10 | 1,294 | +0.36(+2.65%) |
Oct 14, 2022 | 13.82 | 13.82 | 13.73 | 13.73 | 110 | -0.01(-0.07%) |
Oct 13, 2022 | 13.46 | 13.75 | 13.46 | 13.74 | 1,072 | -0.01(-0.05%) |
Oct 12, 2022 | 13.52 | 13.81 | 13.52 | 13.75 | 412 | -0.00(-0.03%) |
Oct 11, 2022 | 13.92 | 14.03 | 13.75 | 13.75 | 2,981 | -0.38(-2.70%) |
Oct 10, 2022 | 14.12 | 14.19 | 14.12 | 14.13 | 448 | -0.33(-2.29%) |
Oct 07, 2022 | 14.54 | 14.54 | 14.46 | 14.46 | 438 | -0.42(-2.81%) |
Oct 06, 2022 | 14.85 | 14.88 | 14.85 | 14.88 | 102 | -0.18(-1.19%) |
Oct 05, 2022 | 15.00 | 15.10 | 15.00 | 15.06 | 308 | -0.06(-0.40%) |
Oct 04, 2022 | 15.15 | 15.16 | 15.12 | 15.12 | 443 | +0.47(+3.24%) |
Oct 03, 2022 | 14.66 | 14.66 | 14.65 | 14.65 | 486 | +0.24(+1.64%) |
Sep 30, 2022 | 14.60 | 14.61 | 14.41 | 14.41 | 405 | -0.23(-1.58%) |
Sep 29, 2022 | 14.64 | 14.64 | 14.64 | 14.64 | 202 | -0.45(-3.00%) |
Sep 28, 2022 | 14.92 | 15.10 | 14.92 | 15.10 | 799 | +0.22(+1.50%) |
Sep 27, 2022 | 14.87 | 14.87 | 14.87 | 14.87 | 38 | +0.09(+0.61%) |
Sep 26, 2022 | 14.73 | 14.78 | 14.73 | 14.78 | 521 | +0.00(+0.03%) |
Sep 23, 2022 | 14.78 | 14.78 | 14.78 | 14.78 | 100 | -0.48(-3.14%) |
Sep 22, 2022 | 15.27 | 15.30 | 15.21 | 15.26 | 1,467 | -0.13(-0.82%) |
Sep 21, 2022 | 15.53 | 15.53 | 15.38 | 15.38 | 723 | -0.39(-2.49%) |
Sep 20, 2022 | 15.78 | 15.78 | 15.78 | 15.78 | 22 | -0.15(-0.97%) |
Sep 19, 2022 | 15.81 | 15.93 | 15.81 | 15.93 | 708 | -0.02(-0.12%) |
Sep 16, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 157 | -0.18(-1.14%) |
Sep 15, 2022 | 16.10 | 16.28 | 16.10 | 16.13 | 1,322 | +0.03(+0.22%) |
Sep 14, 2022 | 16.22 | 16.26 | 16.10 | 16.10 | 381 | +0.12(+0.78%) |
Sep 13, 2022 | 16.33 | 16.33 | 15.98 | 15.98 | 2,451 | -0.85(-5.07%) |
Sep 12, 2022 | 16.83 | 16.83 | 16.83 | 16.83 | 147 | +0.33(+2.02%) |
Sep 09, 2022 | 16.52 | 16.56 | 16.44 | 16.49 | 729 | +0.42(+2.64%) |
Sep 08, 2022 | 16.09 | 16.09 | 15.97 | 16.07 | 627 | -0.05(-0.34%) |
Sep 07, 2022 | 16.12 | 16.12 | 16.12 | 16.12 | 76 | +0.31(+1.95%) |
Sep 06, 2022 | 16.07 | 16.09 | 15.82 | 15.82 | 646 | -0.23(-1.43%) |
Sep 02, 2022 | 16.02 | 16.05 | 16.02 | 16.05 | 439 | -0.18(-1.13%) |
Sep 01, 2022 | 16.19 | 16.23 | 16.19 | 16.23 | 139 | -0.31(-1.86%) |
Aug 31, 2022 | 16.54 | 16.60 | 16.54 | 16.54 | 3,558 | +0.31(+1.92%) |
Aug 30, 2022 | 16.27 | 16.27 | 16.23 | 16.23 | 141 | -0.28(-1.72%) |
Aug 29, 2022 | 16.73 | 16.73 | 16.34 | 16.51 | 19,089 | -0.13(-0.78%) |
Aug 26, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 387 | -0.41(-2.39%) |
Aug 25, 2022 | 16.96 | 17.05 | 16.80 | 17.05 | 483 | +0.53(+3.20%) |
Aug 24, 2022 | 16.52 | 16.52 | 16.52 | 16.52 | 26 | -0.30(-1.77%) |
Aug 23, 2022 | 16.79 | 16.81 | 16.79 | 16.81 | 280 | +0.08(+0.46%) |
Aug 22, 2022 | 16.80 | 16.80 | 16.58 | 16.74 | 1,568 | -0.28(-1.67%) |
Aug 19, 2022 | 17.20 | 17.20 | 17.02 | 17.02 | 596 | -0.20(-1.19%) |
Aug 18, 2022 | 17.21 | 17.62 | 17.15 | 17.23 | 6,939 | -0.39(-2.24%) |
Aug 17, 2022 | 17.57 | 17.62 | 17.57 | 17.62 | 213 | -0.14(-0.81%) |
Aug 16, 2022 | 17.76 | 17.76 | 17.76 | 17.76 | 116 | -0.05(-0.28%) |
Aug 15, 2022 | 17.81 | 17.81 | 17.81 | 17.81 | 133 | -0.06(-0.33%) |
Aug 12, 2022 | 17.77 | 17.87 | 17.77 | 17.87 | 155 | +0.01(+0.03%) |
Aug 11, 2022 | 17.95 | 17.95 | 17.87 | 17.87 | 406 | +0.22(+1.27%) |
Aug 10, 2022 | 17.75 | 17.75 | 17.64 | 17.64 | 1,130 | +0.13(+0.74%) |
Aug 09, 2022 | 17.52 | 17.52 | 17.52 | 17.52 | 358 | -0.17(-0.96%) |
Aug 08, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 131 | +0.02(+0.11%) |
Aug 05, 2022 | 17.68 | 17.72 | 17.66 | 17.66 | 1,275 | -0.22(-1.25%) |
Aug 04, 2022 | 17.64 | 17.89 | 17.64 | 17.89 | 100 | +0.37(+2.11%) |
Aug 03, 2022 | 17.59 | 17.59 | 17.50 | 17.52 | 965 | +0.14(+0.79%) |
Aug 02, 2022 | 17.36 | 17.40 | 17.36 | 17.38 | 642 | -0.19(-1.07%) |
Aug 01, 2022 | 17.66 | 17.67 | 17.57 | 17.57 | 365 | +0.04(+0.23%) |
Jul 29, 2022 | 17.49 | 17.53 | 17.43 | 17.53 | 2,819 | -0.17(-0.99%) |
Jul 28, 2022 | 17.80 | 17.81 | 17.68 | 17.70 | 831 | +0.01(+0.03%) |
Jul 27, 2022 | 17.49 | 17.74 | 17.49 | 17.70 | 685 | +0.41(+2.36%) |
Jul 26, 2022 | 17.29 | 17.29 | 17.29 | 17.29 | 105 | -0.39(-2.23%) |
Jul 25, 2022 | 17.73 | 17.73 | 17.66 | 17.68 | 1,186 | -0.09(-0.53%) |
Jul 22, 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | -0.09(-0.52%) |
Jul 21, 2022 | 17.82 | 17.87 | 17.82 | 17.87 | 1,262 | +0.33(+1.86%) |
Jul 20, 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 82 | -0.07(-0.39%) |
Jul 19, 2022 | 17.61 | 17.61 | 17.61 | 17.61 | 333 | +0.34(+1.95%) |
Jul 18, 2022 | 17.52 | 17.52 | 17.28 | 17.28 | 937 | +0.20(+1.18%) |
Jul 15, 2022 | 17.07 | 17.07 | 17.07 | 17.07 | 100 | +0.04(+0.22%) |
Jul 14, 2022 | 17.05 | 17.07 | 16.93 | 17.04 | 887 | -0.25(-1.47%) |
Jul 13, 2022 | 17.06 | 17.29 | 17.06 | 17.29 | 2,249 | +0.06(+0.36%) |
Jul 12, 2022 | 17.03 | 17.31 | 17.03 | 17.23 | 1,642 | -0.07(-0.42%) |
Jul 11, 2022 | 17.81 | 17.81 | 17.23 | 17.30 | 2,848 | -0.70(-3.90%) |
Jul 08, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.18(-0.99%) |
Jul 07, 2022 | 18.14 | 18.18 | 17.99 | 18.18 | 1,007 | +0.31(+1.76%) |
Jul 06, 2022 | 17.74 | 17.89 | 17.74 | 17.87 | 293 | +0.08(+0.48%) |
Jul 05, 2022 | 17.81 | 17.81 | 17.53 | 17.78 | 858 | -0.34(-1.89%) |
Jul 01, 2022 | 17.94 | 18.13 | 17.94 | 18.13 | 1,397 | +0.00(+0.02%) |
Jun 30, 2022 | 17.94 | 18.12 | 17.94 | 18.12 | 909 | -0.03(-0.19%) |
Jun 29, 2022 | 18.03 | 18.25 | 18.03 | 18.16 | 1,848 | -0.24(-1.31%) |
Jun 28, 2022 | 18.83 | 18.88 | 18.40 | 18.40 | 478 | -0.17(-0.93%) |
Jun 27, 2022 | 18.43 | 18.57 | 18.43 | 18.57 | 169 | +0.30(+1.66%) |
Jun 24, 2022 | 17.94 | 18.27 | 17.94 | 18.27 | 435 | +0.68(+3.85%) |
Jun 23, 2022 | 17.46 | 17.59 | 17.46 | 17.59 | 360 | +0.16(+0.94%) |
Jun 22, 2022 | 17.75 | 17.77 | 17.43 | 17.43 | 661 | -0.47(-2.65%) |
Jun 21, 2022 | 17.97 | 17.97 | 17.86 | 17.90 | 664 | +0.59(+3.40%) |
Jun 17, 2022 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | +0.31(+1.83%) |
Jun 16, 2022 | 17.08 | 17.08 | 17.00 | 17.00 | 303 | -0.78(-4.41%) |
Jun 15, 2022 | 17.69 | 17.78 | 17.69 | 17.78 | 153 | +0.39(+2.22%) |
Jun 14, 2022 | 17.43 | 17.43 | 17.34 | 17.40 | 594 | +0.00(+0.01%) |
Jun 13, 2022 | 17.59 | 17.73 | 17.39 | 17.40 | 1,131 | -0.90(-4.90%) |
Jun 10, 2022 | 18.38 | 18.38 | 18.29 | 18.29 | 434 | -0.18(-1.00%) |
Jun 09, 2022 | 18.72 | 18.79 | 18.48 | 18.48 | 1,013 | -0.73(-3.79%) |
Jun 08, 2022 | 19.29 | 19.41 | 19.18 | 19.20 | 1,202 | +0.04(+0.23%) |
Jun 07, 2022 | 18.90 | 19.18 | 18.72 | 19.16 | 3,891 | +0.24(+1.26%) |
Jun 06, 2022 | 18.78 | 19.11 | 18.74 | 18.92 | 1,948 | +0.45(+2.46%) |
Jun 03, 2022 | 18.70 | 18.75 | 18.47 | 18.47 | 964 | -0.50(-2.65%) |
Jun 02, 2022 | 18.78 | 18.97 | 18.33 | 18.97 | 876 | +0.69(+3.75%) |
Jun 01, 2022 | 18.58 | 18.75 | 18.24 | 18.28 | 1,122 | -0.16(-0.87%) |
May 31, 2022 | 18.27 | 18.60 | 18.24 | 18.44 | 1,422 | +0.29(+1.58%) |
May 27, 2022 | 18.07 | 18.16 | 18.07 | 18.16 | 901 | +0.23(+1.31%) |
May 26, 2022 | 17.77 | 17.92 | 17.76 | 17.92 | 1,493 | +0.34(+1.93%) |
May 25, 2022 | 17.59 | 17.59 | 17.59 | 17.59 | 349 | -0.01(-0.07%) |
May 24, 2022 | 17.46 | 17.60 | 17.46 | 17.60 | 448 | -0.36(-2.01%) |
May 23, 2022 | 17.98 | 17.99 | 17.96 | 17.96 | 916 | -0.05(-0.30%) |
May 20, 2022 | 18.01 | 18.01 | 18.01 | 18.01 | 416 | +0.22(+1.23%) |
May 19, 2022 | 17.88 | 17.88 | 17.79 | 17.79 | 1,206 | +0.58(+3.39%) |
May 18, 2022 | 17.62 | 17.62 | 17.21 | 17.21 | 548 | -0.64(-3.61%) |
May 17, 2022 | 17.92 | 17.92 | 17.85 | 17.85 | 700 | +0.47(+2.68%) |
May 16, 2022 | 17.31 | 17.45 | 17.12 | 17.39 | 8,418 | +0.07(+0.42%) |
May 13, 2022 | 17.12 | 17.36 | 17.12 | 17.32 | 4,674 | +0.90(+5.46%) |
May 12, 2022 | 16.33 | 16.42 | 16.33 | 16.42 | 291 | +0.03(+0.15%) |
May 11, 2022 | 16.50 | 16.53 | 16.27 | 16.39 | 1,252 | +0.12(+0.72%) |
May 10, 2022 | 16.55 | 16.55 | 16.23 | 16.28 | 1,411 | +0.30(+1.86%) |
May 09, 2022 | 16.31 | 16.31 | 15.97 | 15.98 | 1,572 | -0.74(-4.41%) |
May 06, 2022 | 16.65 | 16.80 | 16.65 | 16.72 | 2,037 | -0.29(-1.70%) |
May 05, 2022 | 17.37 | 17.37 | 16.96 | 17.01 | 1,249 | -0.92(-5.12%) |
May 04, 2022 | 17.64 | 17.92 | 17.48 | 17.92 | 1,100 | -0.15(-0.83%) |
May 03, 2022 | 18.06 | 18.07 | 18.06 | 18.07 | 325 | +0.34(+1.91%) |
May 02, 2022 | 18.00 | 18.00 | 17.54 | 17.73 | 1,311 | -0.09(-0.48%) |
Apr 29, 2022 | 18.06 | 18.06 | 17.82 | 17.82 | 369 | +0.20(+1.11%) |
Apr 28, 2022 | 17.49 | 17.70 | 17.49 | 17.63 | 562 | +0.35(+2.02%) |
Apr 27, 2022 | 17.05 | 17.45 | 17.05 | 17.28 | 1,655 | +0.11(+0.62%) |
Apr 26, 2022 | 17.35 | 17.35 | 17.17 | 17.17 | 171 | -0.62(-3.46%) |
Apr 25, 2022 | 17.46 | 17.78 | 17.46 | 17.78 | 1,491 | -0.35(-1.91%) |
Apr 22, 2022 | 18.56 | 18.56 | 18.13 | 18.13 | 592 | -0.06(-0.34%) |
Apr 21, 2022 | 18.55 | 18.86 | 18.19 | 18.19 | 1,342 | -0.56(-2.99%) |
Apr 20, 2022 | 18.82 | 18.87 | 18.73 | 18.75 | 881 | -0.12(-0.62%) |
Apr 19, 2022 | 18.87 | 18.87 | 18.87 | 18.87 | 426 | +0.11(+0.61%) |
Apr 18, 2022 | 18.82 | 18.85 | 18.65 | 18.76 | 2,516 | -0.12(-0.62%) |
Apr 14, 2022 | 18.72 | 19.02 | 18.72 | 18.87 | 1,539 | +0.07(+0.38%) |
Apr 13, 2022 | 18.33 | 18.80 | 18.33 | 18.80 | 599 | +0.18(+0.96%) |
Apr 12, 2022 | 18.62 | 18.62 | 18.62 | 18.62 | 172 | -0.11(-0.59%) |
Apr 11, 2022 | 18.68 | 18.89 | 18.68 | 18.73 | 1,816 | -0.55(-2.84%) |
Apr 08, 2022 | 19.48 | 19.48 | 19.28 | 19.28 | 1,470 | -0.12(-0.60%) |
Apr 07, 2022 | 19.22 | 19.40 | 19.20 | 19.40 | 1,783 | -0.19(-0.96%) |
Apr 06, 2022 | 20.11 | 20.11 | 19.51 | 19.58 | 6,569 | -0.77(-3.80%) |
Apr 05, 2022 | 20.32 | 20.36 | 20.32 | 20.36 | 369 | -0.18(-0.87%) |
Apr 04, 2022 | 20.20 | 20.66 | 20.10 | 20.54 | 3,636 | +0.54(+2.69%) |
Apr 01, 2022 | 20.14 | 20.15 | 19.92 | 20.00 | 1,618 | +0.46(+2.35%) |
Mar 31, 2022 | 19.86 | 19.97 | 19.54 | 19.54 | 3,550 | -0.71(-3.50%) |
Mar 30, 2022 | 20.45 | 20.47 | 20.25 | 20.25 | 9,528 | -0.06(-0.29%) |
Mar 29, 2022 | 19.36 | 20.41 | 19.36 | 20.31 | 12,368 | +1.26(+6.59%) |
Mar 28, 2022 | 18.81 | 19.27 | 18.81 | 19.05 | 53,424 | +0.11(+0.58%) |
Mar 25, 2022 | 19.09 | 19.22 | 18.90 | 18.94 | 1,825 | -0.64(-3.26%) |
Mar 24, 2022 | 19.94 | 19.94 | 19.42 | 19.58 | 2,086 | +0.26(+1.34%) |
Mar 23, 2022 | 19.23 | 19.54 | 19.23 | 19.32 | 1,753 | -0.38(-1.94%) |
Mar 22, 2022 | 19.40 | 19.73 | 19.40 | 19.70 | 1,452 | +0.37(+1.94%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.27 | 19.33 | 1,743 | -0.53(-2.66%) |
Mar 18, 2022 | 19.24 | 19.97 | 19.24 | 19.86 | 4,777 | +0.60(+3.11%) |
Mar 17, 2022 | 18.92 | 19.29 | 18.83 | 19.26 | 4,037 | -0.02(-0.12%) |
Mar 16, 2022 | 17.12 | 19.47 | 17.12 | 19.28 | 21,398 | +2.26(+13.28%) |
Mar 15, 2022 | 16.76 | 17.02 | 16.76 | 17.02 | 2,381 | -0.04(-0.21%) |
Mar 14, 2022 | 17.37 | 17.37 | 17.06 | 17.06 | 822 | -0.65(-3.68%) |
Mar 11, 2022 | 18.14 | 18.14 | 17.71 | 17.71 | 852 | -0.32(-1.76%) |
Mar 10, 2022 | 18.01 | 18.11 | 17.92 | 18.03 | 2,144 | -0.63(-3.38%) |
Mar 09, 2022 | 18.39 | 18.67 | 18.39 | 18.66 | 1,614 | +0.84(+4.72%) |
Mar 08, 2022 | 17.64 | 18.23 | 17.42 | 17.82 | 6,593 | +0.01(+0.04%) |
Mar 07, 2022 | 18.25 | 18.56 | 17.74 | 17.81 | 2,076 | -0.84(-4.52%) |
Mar 04, 2022 | 18.95 | 18.95 | 18.63 | 18.65 | 1,985 | -0.94(-4.78%) |
Mar 03, 2022 | 19.96 | 19.96 | 19.57 | 19.59 | 1,935 | -0.87(-4.27%) |
Mar 02, 2022 | 20.34 | 20.46 | 20.34 | 20.46 | 358 | -0.22(-1.04%) |
Mar 01, 2022 | 21.15 | 21.15 | 20.54 | 20.68 | 2,264 | -0.44(-2.06%) |
Feb 28, 2022 | 21.17 | 21.17 | 21.11 | 21.11 | 577 | -0.16(-0.73%) |
Feb 25, 2022 | 20.99 | 21.27 | 20.95 | 21.27 | 5,307 | +0.51(+2.47%) |
Feb 24, 2022 | 20.06 | 20.82 | 19.82 | 20.76 | 4,514 | -0.39(-1.86%) |
Feb 23, 2022 | 21.48 | 21.48 | 21.15 | 21.15 | 1,092 | -0.25(-1.17%) |
Feb 22, 2022 | 21.41 | 21.41 | 21.39 | 21.40 | 905 | -0.50(-2.29%) |
Feb 18, 2022 | 21.90 | 0 | -0.57(-2.55%) | |||
Feb 17, 2022 | 22.80 | 22.80 | 22.47 | 22.47 | 764 | -0.42(-1.85%) |
Feb 16, 2022 | 22.71 | 22.90 | 22.71 | 22.90 | 666 | +0.11(+0.46%) |
Feb 15, 2022 | 22.46 | 22.79 | 22.08 | 22.79 | 2,118 | +0.75(+3.39%) |
Feb 14, 2022 | 22.10 | 22.13 | 21.93 | 22.05 | 2,077 | -0.18(-0.79%) |
Feb 11, 2022 | 22.79 | 22.79 | 22.22 | 22.22 | 1,103 | -0.58(-2.53%) |
Feb 10, 2022 | 23.17 | 23.17 | 22.80 | 22.80 | 855 | -0.37(-1.61%) |
Feb 09, 2022 | 23.00 | 23.23 | 23.00 | 23.17 | 2,822 | +0.66(+2.92%) |
Feb 08, 2022 | 22.40 | 22.53 | 22.35 | 22.52 | 1,394 | -0.05(-0.20%) |
Feb 07, 2022 | 22.52 | 22.70 | 22.52 | 22.56 | 1,171 | -0.05(-0.24%) |
Feb 04, 2022 | 22.43 | 22.68 | 22.43 | 22.62 | 2,330 | +0.10(+0.44%) |
Feb 03, 2022 | 22.64 | 22.52 | 22.52 | 1,114 | -0.47(-2.06%) | |
Feb 02, 2022 | 22.84 | 23.02 | 22.79 | 22.99 | 11,445 | +0.16(+0.70%) |
Feb 01, 2022 | 22.83 | 22.83 | 22.79 | 22.83 | 5,553 | +0.31(+1.37%) |
Jan 31, 2022 | 22.40 | 22.52 | 22.29 | 22.52 | 7,730 | +0.91(+4.19%) |
Jan 28, 2022 | 21.58 | 21.61 | 21.41 | 21.61 | 1,589 | -0.26(-1.20%) |
Jan 27, 2022 | 22.22 | 22.29 | 21.88 | 21.88 | 3,266 | -0.60(-2.66%) |
Jan 26, 2022 | 22.92 | 22.92 | 22.42 | 22.48 | 2,601 | -0.19(-0.82%) |
Jan 25, 2022 | 22.64 | 22.67 | 22.50 | 22.66 | 2,881 | -0.25(-1.08%) |
Jan 24, 2022 | 22.75 | 22.91 | 22.35 | 22.91 | 5,004 | -0.72(-3.04%) |
Jan 21, 2022 | 23.80 | 23.95 | 23.55 | 23.63 | 19,379 | -0.53(-2.21%) |
Jan 20, 2022 | 24.45 | 24.78 | 24.16 | 24.16 | 7,076 | +0.05(+0.19%) |
Jan 19, 2022 | 24.30 | 24.30 | 24.11 | 24.11 | 1,852 | +0.02(+0.07%) |
Jan 18, 2022 | 24.34 | 24.34 | 24.06 | 24.10 | 1,382 | -0.67(-2.69%) |
Jan 14, 2022 | 24.76 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 24.99 | 25.11 | 24.81 | 24.81 | 2,317 | -0.42(-1.65%) |
Jan 12, 2022 | 25.23 | 25.23 | 25.23 | 25.23 | 130 | +0.58(+2.35%) |
Jan 11, 2022 | 23.97 | 24.65 | 23.97 | 24.65 | 4,249 | +0.67(+2.78%) |
Jan 10, 2022 | 23.92 | 24.03 | 23.85 | 23.99 | 7,607 | +0.06(+0.25%) |
Jan 07, 2022 | 23.95 | 24.14 | 23.66 | 23.93 | 7,933 | -0.03(-0.12%) |
Jan 06, 2022 | 23.81 | 24.07 | 23.81 | 23.95 | 3,414 | -0.37(-1.52%) |
Jan 05, 2022 | 24.75 | 24.75 | 24.32 | 24.32 | 2,104 | -0.61(-2.44%) |
Jan 04, 2022 | 25.24 | 25.24 | 24.74 | 24.93 | 3,604 | -0.49(-1.92%) |