Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.77 | 18.27 | 17.62 | 18.20 | 188,935 | +0.06(+0.33%) |
Dec 29, 2022 | 17.27 | 18.49 | 17.01 | 18.14 | 249,845 | +1.19(+7.02%) |
Dec 28, 2022 | 17.12 | 17.84 | 16.77 | 16.95 | 274,427 | -0.21(-1.22%) |
Dec 27, 2022 | 17.56 | 17.72 | 16.83 | 17.16 | 204,997 | -0.50(-2.83%) |
Dec 23, 2022 | 18.04 | 18.04 | 17.02 | 17.66 | 252,896 | -0.43(-2.38%) |
Dec 22, 2022 | 17.73 | 18.16 | 17.05 | 18.09 | 239,481 | +0.06(+0.33%) |
Dec 21, 2022 | 18.59 | 19.13 | 17.93 | 18.03 | 210,927 | -0.42(-2.28%) |
Dec 20, 2022 | 17.37 | 18.58 | 17.06 | 18.45 | 194,326 | +0.80(+4.53%) |
Dec 19, 2022 | 17.75 | 18.21 | 17.21 | 17.65 | 420,137 | +0.07(+0.40%) |
Dec 16, 2022 | 18.36 | 18.65 | 16.87 | 17.58 | 946,050 | -1.19(-6.34%) |
Dec 15, 2022 | 18.94 | 19.44 | 18.67 | 18.77 | 431,462 | -0.63(-3.25%) |
Dec 14, 2022 | 19.86 | 19.95 | 18.41 | 19.40 | 566,049 | -0.52(-2.61%) |
Dec 13, 2022 | 20.78 | 21.41 | 19.76 | 19.92 | 405,977 | +0.20(+1.01%) |
Dec 12, 2022 | 19.54 | 20.54 | 19.19 | 19.72 | 533,625 | +0.31(+1.60%) |
Dec 09, 2022 | 19.61 | 20.17 | 19.34 | 19.41 | 247,707 | -0.39(-1.97%) |
Dec 08, 2022 | 19.45 | 20.23 | 18.71 | 19.80 | 246,862 | +0.42(+2.17%) |
Dec 07, 2022 | 18.60 | 19.55 | 18.58 | 19.38 | 245,860 | +0.41(+2.16%) |
Dec 06, 2022 | 18.96 | 19.09 | 17.72 | 18.97 | 440,619 | +0.07(+0.37%) |
Dec 05, 2022 | 21.67 | 21.67 | 18.26 | 18.90 | 785,561 | -3.03(-13.82%) |
Dec 02, 2022 | 21.21 | 22.12 | 20.75 | 21.93 | 204,723 | +0.06(+0.27%) |
Dec 01, 2022 | 21.13 | 22.34 | 21.09 | 21.87 | 245,900 | +0.70(+3.31%) |
Nov 30, 2022 | 20.04 | 21.31 | 19.37 | 21.17 | 371,330 | +1.30(+6.54%) |
Nov 29, 2022 | 20.54 | 21.54 | 19.62 | 19.87 | 304,736 | -0.77(-3.73%) |
Nov 28, 2022 | 21.12 | 21.82 | 20.21 | 20.64 | 327,582 | -0.57(-2.69%) |
Nov 25, 2022 | 21.43 | 21.55 | 20.80 | 21.21 | 150,898 | -0.34(-1.58%) |
Nov 23, 2022 | 21.63 | 21.94 | 20.90 | 21.55 | 223,944 | +0.06(+0.28%) |
Nov 22, 2022 | 21.08 | 21.70 | 19.82 | 21.49 | 290,792 | +0.48(+2.28%) |
Nov 21, 2022 | 20.97 | 21.83 | 20.59 | 21.01 | 216,758 | -0.19(-0.90%) |
Nov 18, 2022 | 21.98 | 22.27 | 20.70 | 21.20 | 241,943 | -0.05(-0.24%) |
Nov 17, 2022 | 21.96 | 22.55 | 20.86 | 21.25 | 300,902 | -1.43(-6.31%) |
Nov 16, 2022 | 24.11 | 24.53 | 22.13 | 22.68 | 356,686 | -1.92(-7.80%) |
Nov 15, 2022 | 23.94 | 24.91 | 23.34 | 24.60 | 445,687 | +1.38(+5.94%) |
Nov 14, 2022 | 24.85 | 25.54 | 22.94 | 23.22 | 372,826 | -1.85(-7.38%) |
Nov 11, 2022 | 24.61 | 25.75 | 24.58 | 25.07 | 665,224 | +0.37(+1.50%) |
Nov 10, 2022 | 19.26 | 24.98 | 19.25 | 24.70 | 1,267,139 | +7.40(+42.77%) |
Nov 09, 2022 | 20.31 | 20.98 | 17.28 | 17.30 | 1,102,293 | -3.05(-14.99%) |
Nov 08, 2022 | 19.45 | 20.89 | 18.96 | 20.35 | 625,936 | +1.17(+6.10%) |
Nov 07, 2022 | 18.55 | 19.37 | 17.55 | 19.18 | 770,406 | +0.79(+4.30%) |
Nov 04, 2022 | 24.11 | 24.19 | 18.07 | 18.39 | 906,438 | -5.93(-24.38%) |
Nov 03, 2022 | 23.56 | 24.76 | 23.55 | 24.32 | 231,394 | +0.28(+1.16%) |
Nov 02, 2022 | 24.14 | 25.43 | 23.79 | 24.04 | 406,875 | +0.03(+0.12%) |
Nov 01, 2022 | 24.02 | 24.12 | 22.97 | 24.01 | 288,599 | +0.49(+2.08%) |
Oct 31, 2022 | 22.97 | 23.95 | 22.97 | 23.52 | 237,284 | +0.19(+0.81%) |
Oct 28, 2022 | 21.70 | 23.61 | 21.01 | 23.33 | 386,061 | +1.65(+7.61%) |
Oct 27, 2022 | 22.16 | 22.25 | 21.38 | 21.68 | 211,359 | -0.28(-1.28%) |
Oct 26, 2022 | 20.58 | 22.01 | 20.30 | 21.96 | 221,632 | +1.38(+6.71%) |
Oct 25, 2022 | 18.72 | 20.64 | 18.46 | 20.58 | 297,723 | +1.98(+10.65%) |
Oct 24, 2022 | 19.10 | 19.10 | 18.10 | 18.60 | 233,014 | -0.36(-1.90%) |
Oct 21, 2022 | 18.70 | 19.14 | 17.94 | 18.96 | 200,889 | +0.33(+1.77%) |
Oct 20, 2022 | 18.33 | 19.55 | 18.27 | 18.63 | 266,716 | +0.21(+1.14%) |
Oct 19, 2022 | 19.82 | 19.85 | 18.26 | 18.42 | 338,352 | -1.88(-9.26%) |
Oct 18, 2022 | 22.23 | 22.30 | 20.18 | 20.30 | 264,565 | -1.10(-5.14%) |
Oct 17, 2022 | 21.00 | 22.15 | 20.79 | 21.40 | 253,349 | +1.11(+5.47%) |
Oct 14, 2022 | 21.49 | 22.05 | 20.19 | 20.29 | 198,831 | -1.20(-5.58%) |
Oct 13, 2022 | 19.53 | 21.63 | 19.43 | 21.49 | 326,200 | +0.85(+4.12%) |
Oct 12, 2022 | 20.15 | 20.91 | 19.79 | 20.64 | 240,191 | +0.39(+1.93%) |
Oct 11, 2022 | 20.97 | 21.43 | 19.73 | 20.25 | 534,274 | -0.73(-3.48%) |
Oct 10, 2022 | 22.36 | 22.41 | 20.95 | 20.98 | 350,490 | -1.38(-6.17%) |
Oct 07, 2022 | 23.32 | 23.47 | 22.05 | 22.36 | 336,991 | -1.28(-5.41%) |
Oct 06, 2022 | 23.53 | 24.11 | 23.19 | 23.64 | 178,558 | +0.09(+0.38%) |
Oct 05, 2022 | 24.43 | 24.70 | 23.17 | 23.55 | 298,936 | -1.31(-5.27%) |
Oct 04, 2022 | 22.88 | 25.06 | 22.85 | 24.86 | 366,788 | +2.69(+12.13%) |
Oct 03, 2022 | 22.72 | 22.72 | 21.62 | 22.17 | 341,295 | -0.58(-2.55%) |
Sep 30, 2022 | 23.56 | 24.72 | 22.72 | 22.75 | 411,925 | -0.92(-3.89%) |
Sep 29, 2022 | 23.29 | 23.98 | 22.66 | 23.67 | 313,398 | -0.06(-0.25%) |
Sep 28, 2022 | 22.73 | 24.07 | 22.61 | 23.73 | 241,417 | +1.30(+5.80%) |
Sep 27, 2022 | 21.97 | 22.69 | 21.82 | 22.43 | 348,292 | +0.84(+3.89%) |
Sep 26, 2022 | 22.08 | 22.99 | 21.22 | 21.59 | 317,822 | -0.64(-2.88%) |
Sep 23, 2022 | 21.65 | 22.28 | 21.42 | 22.23 | 243,571 | -0.08(-0.36%) |
Sep 22, 2022 | 23.05 | 23.05 | 21.89 | 22.31 | 430,955 | -0.97(-4.17%) |
Sep 21, 2022 | 24.84 | 24.95 | 23.21 | 23.28 | 201,223 | -1.39(-5.63%) |
Sep 20, 2022 | 23.58 | 25.34 | 23.32 | 24.67 | 273,018 | +0.91(+3.83%) |
Sep 19, 2022 | 22.65 | 23.76 | 21.89 | 23.76 | 344,030 | +0.64(+2.77%) |
Sep 16, 2022 | 25.32 | 25.51 | 22.75 | 23.12 | 1,164,353 | -2.82(-10.87%) |
Sep 15, 2022 | 25.84 | 26.78 | 25.58 | 25.94 | 234,206 | -0.17(-0.65%) |
Sep 14, 2022 | 25.95 | 26.31 | 25.37 | 26.11 | 251,914 | +0.26(+1.01%) |
Sep 13, 2022 | 25.35 | 26.05 | 25.25 | 25.85 | 248,560 | -0.65(-2.45%) |
Sep 12, 2022 | 26.58 | 26.58 | 25.53 | 26.50 | 247,037 | -0.12(-0.45%) |
Sep 09, 2022 | 26.90 | 26.90 | 25.57 | 26.62 | 329,273 | -0.08(-0.30%) |
Sep 08, 2022 | 25.23 | 26.96 | 25.18 | 26.70 | 276,261 | +1.34(+5.28%) |
Sep 07, 2022 | 23.98 | 25.64 | 23.67 | 25.36 | 267,675 | +1.39(+5.80%) |
Sep 06, 2022 | 23.21 | 24.45 | 22.33 | 23.97 | 299,454 | +0.66(+2.83%) |
Sep 02, 2022 | 23.86 | 24.61 | 23.16 | 23.31 | 240,945 | -0.41(-1.73%) |
Sep 01, 2022 | 23.22 | 23.78 | 22.47 | 23.72 | 270,477 | +0.11(+0.47%) |
Aug 31, 2022 | 23.89 | 24.24 | 23.37 | 23.61 | 235,755 | +0.12(+0.51%) |
Aug 30, 2022 | 23.35 | 24.72 | 23.05 | 23.49 | 299,576 | +0.52(+2.26%) |
Aug 29, 2022 | 22.66 | 23.60 | 22.66 | 22.97 | 266,387 | -0.12(-0.52%) |
Aug 26, 2022 | 24.28 | 24.39 | 22.86 | 23.09 | 231,612 | -1.21(-4.98%) |
Aug 25, 2022 | 23.74 | 24.31 | 23.36 | 24.30 | 199,203 | +0.94(+4.02%) |
Aug 24, 2022 | 22.40 | 23.58 | 22.40 | 23.36 | 138,821 | +1.09(+4.89%) |
Aug 23, 2022 | 22.19 | 22.65 | 21.83 | 22.27 | 159,317 | +0.14(+0.63%) |
Aug 22, 2022 | 21.81 | 22.89 | 21.78 | 22.13 | 240,088 | -0.61(-2.68%) |
Aug 19, 2022 | 23.12 | 23.93 | 22.69 | 22.74 | 249,267 | -1.01(-4.25%) |
Aug 18, 2022 | 22.74 | 23.77 | 22.56 | 23.75 | 273,045 | +1.02(+4.49%) |
Aug 17, 2022 | 24.50 | 25.84 | 22.59 | 22.73 | 496,703 | -2.62(-10.34%) |
Aug 16, 2022 | 25.95 | 25.95 | 23.53 | 25.35 | 373,311 | -0.66(-2.54%) |
Aug 15, 2022 | 24.83 | 26.13 | 24.39 | 26.01 | 361,027 | +1.42(+5.77%) |
Aug 12, 2022 | 23.76 | 25.00 | 23.68 | 24.59 | 291,025 | +0.99(+4.19%) |
Aug 11, 2022 | 24.41 | 25.53 | 23.41 | 23.60 | 375,825 | -0.57(-2.36%) |
Aug 10, 2022 | 19.98 | 24.67 | 19.98 | 24.17 | 746,704 | +3.82(+18.77%) |
Aug 09, 2022 | 21.10 | 21.38 | 20.11 | 20.35 | 433,221 | -0.91(-4.28%) |
Aug 08, 2022 | 21.54 | 21.64 | 20.73 | 21.26 | 312,315 | -0.23(-1.07%) |
Aug 05, 2022 | 20.90 | 21.62 | 20.52 | 21.49 | 396,806 | +0.13(+0.61%) |
Aug 04, 2022 | 20.53 | 21.44 | 19.95 | 21.36 | 444,511 | +0.90(+4.40%) |
Aug 03, 2022 | 19.64 | 20.56 | 19.55 | 20.46 | 258,849 | +1.19(+6.18%) |
Aug 02, 2022 | 19.01 | 19.90 | 19.00 | 19.27 | 245,632 | -0.02(-0.10%) |
Aug 01, 2022 | 19.09 | 19.80 | 18.45 | 19.29 | 321,656 | +0.02(+0.10%) |
Jul 29, 2022 | 18.56 | 19.29 | 18.40 | 19.27 | 179,777 | +0.60(+3.21%) |
Jul 28, 2022 | 17.38 | 18.68 | 17.38 | 18.67 | 204,637 | +1.10(+6.26%) |
Jul 27, 2022 | 16.94 | 17.67 | 16.58 | 17.57 | 285,012 | +0.89(+5.34%) |
Jul 26, 2022 | 16.60 | 17.00 | 16.12 | 16.68 | 315,257 | -0.12(-0.71%) |
Jul 25, 2022 | 17.67 | 17.67 | 16.48 | 16.80 | 285,762 | -0.94(-5.30%) |
Jul 22, 2022 | 19.43 | 19.47 | 17.66 | 17.74 | 511,546 | -1.75(-8.98%) |
Jul 21, 2022 | 18.43 | 19.54 | 18.24 | 19.49 | 391,037 | +1.06(+5.75%) |
Jul 20, 2022 | 16.99 | 18.59 | 16.99 | 18.43 | 364,075 | +1.49(+8.80%) |
Jul 19, 2022 | 16.40 | 17.13 | 16.28 | 16.94 | 324,114 | +0.78(+4.83%) |
Jul 18, 2022 | 16.24 | 16.54 | 15.87 | 16.16 | 386,939 | +0.25(+1.57%) |
Jul 15, 2022 | 15.91 | 16.09 | 15.30 | 15.91 | 255,661 | +0.32(+2.05%) |
Jul 14, 2022 | 15.67 | 15.87 | 15.15 | 15.59 | 287,697 | -0.20(-1.27%) |
Jul 13, 2022 | 15.04 | 15.85 | 14.79 | 15.79 | 317,516 | +0.30(+1.94%) |
Jul 12, 2022 | 17.58 | 17.77 | 15.30 | 15.49 | 381,530 | -1.87(-10.77%) |
Jul 11, 2022 | 17.39 | 17.50 | 16.91 | 17.36 | 579,835 | -0.16(-0.91%) |
Jul 08, 2022 | 16.94 | 17.67 | 16.66 | 17.52 | 270,928 | +0.02(+0.11%) |
Jul 07, 2022 | 16.34 | 17.54 | 16.34 | 17.50 | 330,576 | +1.21(+7.43%) |
Jul 06, 2022 | 16.08 | 16.65 | 16.02 | 16.29 | 311,518 | -0.07(-0.43%) |
Jul 05, 2022 | 14.41 | 16.40 | 13.83 | 16.36 | 487,837 | +1.72(+11.75%) |
Jul 01, 2022 | 13.67 | 14.76 | 13.67 | 14.64 | 355,430 | +0.83(+6.01%) |
Jun 30, 2022 | 14.32 | 14.62 | 13.71 | 13.81 | 283,995 | -0.75(-5.15%) |
Jun 29, 2022 | 14.42 | 14.74 | 14.25 | 14.56 | 215,415 | -0.10(-0.68%) |
Jun 28, 2022 | 15.15 | 15.50 | 14.45 | 14.66 | 322,242 | -0.26(-1.74%) |
Jun 27, 2022 | 15.79 | 15.79 | 14.42 | 14.92 | 440,281 | -0.80(-5.09%) |
Jun 24, 2022 | 15.87 | 16.53 | 15.54 | 15.72 | 3,276,757 | +0.00(+0.00%) |
Jun 23, 2022 | 14.58 | 15.76 | 14.58 | 15.72 | 399,052 | +1.25(+8.64%) |
Jun 22, 2022 | 13.51 | 14.84 | 13.35 | 14.47 | 450,751 | +0.64(+4.63%) |
Jun 21, 2022 | 14.02 | 14.72 | 13.80 | 13.83 | 357,407 | +0.04(+0.29%) |
Jun 17, 2022 | 13.41 | 14.34 | 13.41 | 13.79 | 608,599 | +0.53(+4.00%) |
Jun 16, 2022 | 13.45 | 13.76 | 13.12 | 13.26 | 335,201 | -0.84(-5.96%) |
Jun 15, 2022 | 13.11 | 14.26 | 13.10 | 14.10 | 389,026 | +1.11(+8.55%) |
Jun 14, 2022 | 13.20 | 13.26 | 12.60 | 12.99 | 423,306 | -0.10(-0.76%) |
Jun 13, 2022 | 13.45 | 13.73 | 13.01 | 13.09 | 395,734 | -1.00(-7.10%) |
Jun 10, 2022 | 13.98 | 14.29 | 13.86 | 14.09 | 455,040 | -0.31(-2.15%) |
Jun 09, 2022 | 14.31 | 14.55 | 14.02 | 14.40 | 356,188 | -0.06(-0.41%) |
Jun 08, 2022 | 14.59 | 15.19 | 14.37 | 14.46 | 280,296 | -0.28(-1.90%) |
Jun 07, 2022 | 13.65 | 14.76 | 13.56 | 14.74 | 470,082 | +0.81(+5.81%) |
Jun 06, 2022 | 14.11 | 14.64 | 13.61 | 13.93 | 419,195 | +0.17(+1.24%) |
Jun 03, 2022 | 13.99 | 14.07 | 13.51 | 13.76 | 407,024 | -0.40(-2.82%) |
Jun 02, 2022 | 13.19 | 14.38 | 13.17 | 14.16 | 272,198 | +0.80(+5.99%) |
Jun 01, 2022 | 13.81 | 14.21 | 13.34 | 13.36 | 457,900 | -0.36(-2.62%) |
May 31, 2022 | 14.52 | 14.87 | 13.43 | 13.72 | 512,511 | -1.01(-6.86%) |
May 27, 2022 | 13.28 | 14.86 | 13.26 | 14.73 | 549,744 | +1.60(+12.19%) |
May 26, 2022 | 12.44 | 13.24 | 12.10 | 13.13 | 589,131 | +0.69(+5.55%) |
May 25, 2022 | 12.22 | 12.69 | 11.81 | 12.44 | 411,752 | +0.12(+0.97%) |
May 24, 2022 | 12.86 | 12.86 | 12.18 | 12.32 | 330,859 | -0.74(-5.67%) |
May 23, 2022 | 12.94 | 13.11 | 12.44 | 13.06 | 562,777 | +0.20(+1.56%) |
May 20, 2022 | 12.57 | 12.91 | 11.99 | 12.86 | 340,532 | +0.77(+6.37%) |
May 19, 2022 | 11.53 | 12.18 | 11.53 | 12.09 | 477,068 | +0.45(+3.87%) |
May 18, 2022 | 12.50 | 12.72 | 11.44 | 11.64 | 486,180 | -1.12(-8.78%) |
May 17, 2022 | 13.04 | 13.35 | 12.38 | 12.76 | 566,506 | +0.03(+0.24%) |
May 16, 2022 | 12.40 | 12.81 | 12.09 | 12.73 | 616,135 | +0.31(+2.50%) |
May 13, 2022 | 11.42 | 12.57 | 11.42 | 12.42 | 526,809 | +1.26(+11.29%) |
May 12, 2022 | 10.85 | 11.43 | 10.40 | 11.16 | 865,973 | +0.62(+5.88%) |
May 11, 2022 | 11.53 | 11.71 | 10.51 | 10.54 | 456,577 | -1.21(-10.30%) |
May 10, 2022 | 11.51 | 12.30 | 11.22 | 11.75 | 880,619 | +0.85(+7.80%) |
May 09, 2022 | 12.01 | 12.08 | 10.74 | 10.90 | 802,406 | -1.32(-10.80%) |
May 06, 2022 | 12.40 | 12.56 | 12.02 | 12.22 | 598,832 | -0.27(-2.16%) |
May 05, 2022 | 13.12 | 13.12 | 12.03 | 12.49 | 483,316 | -0.90(-6.72%) |
May 04, 2022 | 13.24 | 13.68 | 12.35 | 13.39 | 355,096 | +0.06(+0.45%) |
May 03, 2022 | 13.24 | 13.75 | 12.52 | 13.33 | 336,768 | +0.15(+1.14%) |
May 02, 2022 | 12.66 | 13.33 | 12.50 | 13.18 | 419,068 | +0.51(+4.03%) |
Apr 29, 2022 | 12.82 | 13.54 | 12.55 | 12.67 | 405,972 | -0.34(-2.61%) |
Apr 28, 2022 | 12.84 | 13.25 | 12.13 | 13.01 | 397,215 | +0.28(+2.20%) |
Apr 27, 2022 | 13.21 | 13.70 | 12.70 | 12.73 | 422,906 | -0.46(-3.49%) |
Apr 26, 2022 | 13.76 | 14.01 | 12.87 | 13.19 | 702,371 | -0.60(-4.35%) |
Apr 25, 2022 | 13.35 | 14.60 | 13.10 | 13.79 | 1,176,788 | +1.20(+9.53%) |
Apr 22, 2022 | 13.41 | 13.57 | 12.49 | 12.59 | 477,340 | -0.89(-6.60%) |
Apr 21, 2022 | 15.68 | 15.68 | 13.34 | 13.48 | 526,748 | -1.93(-12.52%) |
Apr 20, 2022 | 16.78 | 16.93 | 15.29 | 15.41 | 280,666 | -1.42(-8.44%) |
Apr 19, 2022 | 16.26 | 17.37 | 16.08 | 16.83 | 352,474 | +0.46(+2.81%) |
Apr 18, 2022 | 16.90 | 16.90 | 16.16 | 16.37 | 455,213 | -0.57(-3.36%) |
Apr 14, 2022 | 18.47 | 18.47 | 16.92 | 16.94 | 457,495 | -1.70(-9.12%) |
Apr 13, 2022 | 18.87 | 19.40 | 18.41 | 18.64 | 373,347 | -0.23(-1.22%) |
Apr 12, 2022 | 20.42 | 20.60 | 18.77 | 18.87 | 358,947 | -0.97(-4.89%) |
Apr 11, 2022 | 19.88 | 20.07 | 19.02 | 19.84 | 313,675 | -0.38(-1.88%) |
Apr 08, 2022 | 21.69 | 22.45 | 20.12 | 20.22 | 232,879 | -1.69(-7.71%) |
Apr 07, 2022 | 21.92 | 22.44 | 21.53 | 21.91 | 270,688 | -0.05(-0.23%) |
Apr 06, 2022 | 22.35 | 22.35 | 21.17 | 21.96 | 224,029 | -0.84(-3.68%) |
Apr 05, 2022 | 24.21 | 24.34 | 22.64 | 22.80 | 223,610 | -1.40(-5.79%) |
Apr 04, 2022 | 23.74 | 24.49 | 23.59 | 24.20 | 261,758 | +0.58(+2.46%) |
Apr 01, 2022 | 22.69 | 23.74 | 22.64 | 23.62 | 331,978 | +0.89(+3.92%) |
Mar 31, 2022 | 22.85 | 23.31 | 22.63 | 22.73 | 166,316 | -0.17(-0.74%) |
Mar 30, 2022 | 22.39 | 23.91 | 22.39 | 22.90 | 278,197 | +0.25(+1.10%) |
Mar 29, 2022 | 21.54 | 22.89 | 21.54 | 22.65 | 295,271 | +1.49(+7.04%) |
Mar 28, 2022 | 20.96 | 21.66 | 20.25 | 21.16 | 278,470 | +0.30(+1.44%) |
Mar 25, 2022 | 22.09 | 22.09 | 20.75 | 20.86 | 246,585 | -1.16(-5.27%) |
Mar 24, 2022 | 22.26 | 22.29 | 21.47 | 22.02 | 359,117 | -0.15(-0.68%) |
Mar 23, 2022 | 22.85 | 23.11 | 21.92 | 22.17 | 211,709 | -1.00(-4.32%) |
Mar 22, 2022 | 23.04 | 24.14 | 22.75 | 23.17 | 297,416 | +0.20(+0.87%) |
Mar 21, 2022 | 24.32 | 24.70 | 22.10 | 22.97 | 277,352 | -1.64(-6.66%) |
Mar 18, 2022 | 22.67 | 25.21 | 22.27 | 24.61 | 1,004,274 | +1.68(+7.33%) |
Mar 17, 2022 | 21.42 | 23.00 | 20.94 | 22.93 | 777,579 | +1.43(+6.65%) |
Mar 16, 2022 | 21.97 | 22.73 | 21.16 | 21.50 | 1,473,730 | +0.15(+0.70%) |
Mar 15, 2022 | 21.11 | 21.74 | 20.94 | 21.35 | 372,435 | +0.54(+2.59%) |
Mar 14, 2022 | 22.98 | 23.03 | 20.67 | 20.81 | 222,730 | -2.12(-9.25%) |
Mar 11, 2022 | 24.26 | 24.42 | 22.89 | 22.93 | 264,254 | -1.02(-4.26%) |
Mar 10, 2022 | 23.89 | 24.07 | 23.00 | 23.95 | 178,933 | -0.45(-1.84%) |
Mar 09, 2022 | 24.12 | 24.46 | 23.64 | 24.40 | 476,104 | +1.12(+4.81%) |
Mar 08, 2022 | 23.51 | 23.99 | 22.91 | 23.28 | 235,234 | -0.36(-1.52%) |
Mar 07, 2022 | 23.90 | 24.56 | 23.43 | 23.64 | 274,304 | -0.36(-1.50%) |
Mar 04, 2022 | 24.48 | 24.88 | 23.52 | 24.00 | 371,420 | -0.70(-2.83%) |
Mar 03, 2022 | 24.20 | 24.82 | 23.95 | 24.70 | 334,164 | +0.55(+2.28%) |
Mar 02, 2022 | 23.72 | 24.50 | 23.51 | 24.15 | 361,569 | +0.44(+1.86%) |
Mar 01, 2022 | 22.42 | 24.51 | 22.06 | 23.71 | 572,584 | +0.21(+0.89%) |
Feb 28, 2022 | 23.60 | 24.55 | 23.29 | 23.50 | 547,816 | -0.29(-1.22%) |
Feb 25, 2022 | 23.75 | 23.86 | 22.76 | 23.79 | 239,387 | +0.16(+0.68%) |
Feb 24, 2022 | 20.50 | 23.76 | 20.25 | 23.63 | 417,957 | +2.23(+10.42%) |
Feb 23, 2022 | 22.44 | 22.70 | 21.30 | 21.40 | 348,269 | -0.80(-3.60%) |
Feb 22, 2022 | 22.20 | 22.74 | 21.69 | 22.20 | 367,285 | -0.34(-1.51%) |
Feb 18, 2022 | 22.54 | 0 | -1.07(-4.53%) | |||
Feb 17, 2022 | 25.27 | 25.27 | 23.34 | 23.61 | 314,663 | -2.01(-7.85%) |
Feb 16, 2022 | 26.57 | 26.57 | 25.50 | 25.62 | 213,384 | -1.17(-4.37%) |
Feb 15, 2022 | 26.50 | 27.43 | 26.25 | 26.79 | 354,242 | +0.43(+1.63%) |
Feb 14, 2022 | 27.58 | 27.91 | 26.04 | 26.36 | 304,241 | -1.41(-5.08%) |
Feb 11, 2022 | 29.36 | 29.72 | 27.06 | 27.77 | 216,403 | -1.37(-4.70%) |
Feb 10, 2022 | 27.91 | 29.92 | 27.86 | 29.14 | 364,053 | +0.36(+1.25%) |
Feb 09, 2022 | 28.03 | 28.90 | 27.58 | 28.78 | 250,863 | +1.36(+4.96%) |
Feb 08, 2022 | 27.27 | 27.77 | 26.70 | 27.42 | 154,408 | -0.08(-0.29%) |
Feb 07, 2022 | 27.66 | 29.19 | 27.21 | 27.50 | 257,340 | -0.16(-0.58%) |
Feb 04, 2022 | 27.61 | 28.09 | 26.42 | 27.66 | 716,005 | +0.08(+0.29%) |
Feb 03, 2022 | 28.54 | 27.30 | 27.58 | 387,854 | -1.77(-6.03%) | |
Feb 02, 2022 | 30.68 | 31.11 | 29.17 | 29.35 | 367,651 | -1.03(-3.39%) |
Feb 01, 2022 | 29.80 | 30.69 | 29.10 | 30.38 | 397,212 | +0.54(+1.81%) |
Jan 31, 2022 | 27.77 | 29.86 | 29.84 | 299,533 | +2.34(+8.51%) | |
Jan 28, 2022 | 25.97 | 27.55 | 25.30 | 27.50 | 346,241 | +1.51(+5.81%) |
Jan 27, 2022 | 28.35 | 28.65 | 25.80 | 25.99 | 375,367 | -1.69(-6.11%) |
Jan 26, 2022 | 28.61 | 29.34 | 27.16 | 27.68 | 409,064 | -0.32(-1.14%) |
Jan 25, 2022 | 28.44 | 28.83 | 26.91 | 28.00 | 437,538 | -1.11(-3.81%) |
Jan 24, 2022 | 27.99 | 29.16 | 25.93 | 29.11 | 619,069 | +0.41(+1.43%) |
Jan 21, 2022 | 28.79 | 29.85 | 27.81 | 28.70 | 664,133 | -0.56(-1.91%) |
Jan 20, 2022 | 29.54 | 30.93 | 29.20 | 29.26 | 275,423 | +0.01(+0.03%) |
Jan 19, 2022 | 29.59 | 29.99 | 28.72 | 29.25 | 419,994 | -0.14(-0.48%) |
Jan 18, 2022 | 30.26 | 30.61 | 29.34 | 29.39 | 499,161 | -1.45(-4.70%) |
Jan 14, 2022 | 30.84 | 0 | +0.24(+0.78%) | |||
Jan 13, 2022 | 32.12 | 32.87 | 30.55 | 30.60 | 329,926 | -1.33(-4.17%) |
Jan 12, 2022 | 32.00 | 32.44 | 31.04 | 31.93 | 382,305 | +0.32(+1.01%) |
Jan 11, 2022 | 32.20 | 32.68 | 30.72 | 31.61 | 401,241 | -0.49(-1.53%) |
Jan 10, 2022 | 30.57 | 32.18 | 29.10 | 32.10 | 322,350 | +1.27(+4.12%) |
Jan 07, 2022 | 32.01 | 32.56 | 30.01 | 30.83 | 368,499 | -1.37(-4.25%) |
Jan 06, 2022 | 32.78 | 33.15 | 31.34 | 32.20 | 220,340 | -0.59(-1.80%) |
Jan 05, 2022 | 35.22 | 35.85 | 32.71 | 32.79 | 290,153 | -2.93(-8.20%) |
Jan 04, 2022 | 37.50 | 37.50 | 34.54 | 35.72 | 202,454 | -1.57(-4.21%) |