Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 28.53 | 28.72 | 28.51 | 28.66 | 1,000,363 | +0.13(+0.46%) |
Dec 29, 2022 | 28.57 | 28.71 | 28.51 | 28.53 | 1,010,879 | +0.00(+0.00%) |
Dec 28, 2022 | 28.51 | 28.66 | 28.50 | 28.53 | 968,847 | -0.04(-0.14%) |
Dec 27, 2022 | 28.53 | 28.60 | 28.45 | 28.57 | 1,009,077 | +0.04(+0.14%) |
Dec 23, 2022 | 28.58 | 28.65 | 28.50 | 28.53 | 654,546 | -0.10(-0.35%) |
Dec 22, 2022 | 28.59 | 28.68 | 28.55 | 28.63 | 1,023,631 | -0.02(-0.07%) |
Dec 21, 2022 | 28.47 | 28.65 | 28.36 | 28.65 | 576,993 | +0.18(+0.63%) |
Dec 20, 2022 | 28.46 | 28.61 | 28.46 | 28.47 | 885,847 | -0.05(-0.18%) |
Dec 19, 2022 | 28.49 | 28.61 | 28.41 | 28.52 | 1,299,838 | -0.02(-0.07%) |
Dec 16, 2022 | 28.30 | 28.57 | 28.28 | 28.54 | 1,653,885 | +0.19(+0.67%) |
Dec 15, 2022 | 28.46 | 28.51 | 28.28 | 28.35 | 1,368,726 | -0.19(-0.67%) |
Dec 14, 2022 | 28.35 | 28.60 | 28.31 | 28.54 | 1,383,681 | +0.19(+0.67%) |
Dec 13, 2022 | 28.50 | 28.50 | 28.30 | 28.35 | 1,620,258 | -0.06(-0.21%) |
Dec 12, 2022 | 28.58 | 28.64 | 28.32 | 28.41 | 2,858,881 | -0.23(-0.80%) |
Dec 09, 2022 | 28.61 | 28.67 | 28.56 | 28.64 | 706,204 | +0.02(+0.07%) |
Dec 08, 2022 | 28.66 | 28.71 | 28.55 | 28.62 | 753,289 | -0.05(-0.17%) |
Dec 07, 2022 | 28.65 | 28.73 | 28.64 | 28.67 | 814,783 | -0.02(-0.07%) |
Dec 06, 2022 | 28.65 | 28.73 | 28.61 | 28.69 | 1,464,655 | +0.04(+0.14%) |
Dec 05, 2022 | 28.67 | 28.68 | 28.55 | 28.65 | 1,034,342 | -0.06(-0.21%) |
Dec 02, 2022 | 28.55 | 28.75 | 28.54 | 28.71 | 2,284,374 | +0.07(+0.24%) |
Dec 01, 2022 | 28.69 | 28.84 | 28.42 | 28.64 | 2,959,426 | +0.02(+0.07%) |
Nov 30, 2022 | 28.66 | 28.70 | 28.58 | 28.62 | 1,199,904 | -0.01(-0.03%) |
Nov 29, 2022 | 28.76 | 28.77 | 28.61 | 28.63 | 1,053,711 | -0.07(-0.24%) |
Nov 28, 2022 | 28.74 | 28.80 | 28.69 | 28.70 | 1,519,192 | -0.01(-0.03%) |
Nov 25, 2022 | 28.56 | 28.73 | 28.51 | 28.71 | 859,318 | +0.11(+0.38%) |
Nov 23, 2022 | 28.64 | 28.70 | 28.55 | 28.60 | 509,481 | +0.08(+0.28%) |
Nov 22, 2022 | 28.55 | 28.61 | 28.52 | 28.52 | 627,028 | -0.05(-0.18%) |
Nov 21, 2022 | 28.50 | 28.64 | 28.48 | 28.57 | 1,007,135 | +0.02(+0.07%) |
Nov 18, 2022 | 28.75 | 28.75 | 28.49 | 28.55 | 880,818 | -0.12(-0.42%) |
Nov 17, 2022 | 28.53 | 28.77 | 28.52 | 28.67 | 1,195,881 | +0.07(+0.24%) |
Nov 16, 2022 | 28.40 | 28.63 | 28.40 | 28.60 | 1,579,086 | +0.24(+0.85%) |
Nov 15, 2022 | 28.69 | 28.79 | 28.32 | 28.36 | 2,224,540 | -0.09(-0.32%) |
Nov 14, 2022 | 28.69 | 28.69 | 28.31 | 28.45 | 1,126,357 | -0.16(-0.56%) |
Nov 11, 2022 | 28.64 | 28.77 | 28.60 | 28.61 | 1,920,520 | -0.05(-0.17%) |
Nov 10, 2022 | 28.92 | 28.93 | 28.64 | 28.66 | 3,318,101 | -0.18(-0.62%) |
Nov 09, 2022 | 29.03 | 29.10 | 28.83 | 28.84 | 3,505,074 | -0.21(-0.72%) |
Nov 08, 2022 | 29.12 | 29.16 | 29.05 | 29.05 | 1,038,642 | -0.05(-0.17%) |
Nov 07, 2022 | 29.13 | 29.15 | 29.06 | 29.10 | 1,748,979 | +0.03(+0.10%) |
Nov 04, 2022 | 29.19 | 29.19 | 29.05 | 29.07 | 2,383,781 | -0.04(-0.14%) |
Nov 03, 2022 | 29.20 | 29.24 | 29.06 | 29.11 | 3,230,424 | -0.09(-0.31%) |
Nov 02, 2022 | 29.26 | 29.20 | 29.20 | 1,553,844 | -0.02(-0.07%) | |
Nov 01, 2022 | 29.27 | 29.29 | 29.22 | 29.22 | 2,146,447 | -0.01(-0.03%) |
Oct 31, 2022 | 29.25 | 29.34 | 29.22 | 29.23 | 2,689,573 | -0.02(-0.07%) |
Oct 28, 2022 | 29.22 | 29.30 | 29.18 | 29.25 | 2,392,465 | +0.02(+0.07%) |
Oct 27, 2022 | 29.26 | 29.32 | 29.22 | 29.23 | 2,611,236 | -0.07(-0.24%) |
Oct 26, 2022 | 29.25 | 29.33 | 29.18 | 29.30 | 2,779,322 | +0.09(+0.31%) |
Oct 25, 2022 | 29.20 | 29.29 | 29.16 | 29.21 | 1,797,342 | +0.04(+0.14%) |
Oct 24, 2022 | 29.20 | 29.30 | 29.12 | 29.17 | 1,896,201 | -0.09(-0.31%) |
Oct 21, 2022 | 29.16 | 29.34 | 29.15 | 29.26 | 2,413,635 | +0.01(+0.03%) |
Oct 20, 2022 | 29.05 | 29.26 | 29.04 | 29.25 | 10,255,412 | +0.05(+0.17%) |
Oct 19, 2022 | 29.20 | 29.30 | 29.18 | 29.20 | 2,018,762 | -0.03(-0.10%) |
Oct 18, 2022 | 29.27 | 29.43 | 29.13 | 29.23 | 7,351,537 | -0.04(-0.14%) |
Oct 17, 2022 | 29.48 | 29.54 | 29.25 | 29.27 | 2,527,234 | -0.15(-0.51%) |
Oct 14, 2022 | 29.51 | 29.55 | 29.38 | 29.42 | 1,795,988 | -0.08(-0.27%) |
Oct 13, 2022 | 29.27 | 29.55 | 29.26 | 29.50 | 3,066,701 | +0.16(+0.55%) |
Oct 12, 2022 | 29.25 | 29.35 | 29.15 | 29.34 | 2,989,935 | +0.12(+0.41%) |
Oct 11, 2022 | 29.13 | 29.22 | 29.06 | 29.22 | 2,680,357 | +0.07(+0.24%) |
Oct 10, 2022 | 29.16 | 29.20 | 29.02 | 29.15 | 3,324,959 | -0.03(-0.10%) |
Oct 07, 2022 | 29.23 | 29.26 | 29.15 | 29.18 | 1,846,056 | -0.10(-0.34%) |
Oct 06, 2022 | 29.33 | 29.34 | 29.23 | 29.28 | 1,213,641 | -0.05(-0.17%) |
Oct 05, 2022 | 29.30 | 29.35 | 29.24 | 29.33 | 3,257,783 | -0.02(-0.07%) |
Oct 04, 2022 | 29.25 | 29.35 | 29.25 | 29.35 | 2,700,070 | +0.05(+0.17%) |
Oct 03, 2022 | 29.15 | 29.36 | 29.12 | 29.30 | 2,566,292 | +0.15(+0.51%) |
Sep 30, 2022 | 29.27 | 29.30 | 29.04 | 29.15 | 2,789,634 | -0.06(-0.21%) |
Sep 29, 2022 | 29.17 | 29.29 | 29.12 | 29.21 | 2,136,666 | +0.06(+0.21%) |
Sep 28, 2022 | 29.12 | 29.20 | 29.08 | 29.15 | 3,336,207 | +0.05(+0.17%) |
Sep 27, 2022 | 29.16 | 29.19 | 29.06 | 29.10 | 4,599,798 | +0.13(+0.45%) |
Sep 26, 2022 | 29.21 | 29.32 | 28.97 | 28.97 | 5,503,647 | -0.11(-0.38%) |
Sep 23, 2022 | 29.27 | 29.34 | 29.07 | 29.08 | 4,326,728 | -0.14(-0.48%) |
Sep 22, 2022 | 29.31 | 29.43 | 29.18 | 29.22 | 5,141,391 | -0.08(-0.27%) |
Sep 21, 2022 | 29.27 | 29.37 | 29.24 | 29.30 | 5,214,909 | -0.02(-0.07%) |
Sep 20, 2022 | 29.23 | 29.40 | 29.16 | 29.32 | 12,980,723 | +0.09(+0.31%) |
Sep 19, 2022 | 29.20 | 29.24 | 29.12 | 29.23 | 5,978,586 | +0.03(+0.10%) |
Sep 16, 2022 | 29.12 | 29.22 | 29.12 | 29.20 | 8,560,779 | -0.03(-0.10%) |
Sep 15, 2022 | 29.18 | 29.25 | 29.16 | 29.23 | 4,745,350 | +0.03(+0.10%) |
Sep 14, 2022 | 29.18 | 29.22 | 29.07 | 29.20 | 8,914,897 | +0.10(+0.34%) |
Sep 13, 2022 | 29.08 | 29.21 | 29.02 | 29.10 | 6,511,253 | -0.05(-0.17%) |
Sep 12, 2022 | 29.24 | 29.24 | 29.10 | 29.15 | 5,681,152 | -0.02(-0.07%) |
Sep 09, 2022 | 29.41 | 29.41 | 29.13 | 29.17 | 6,725,769 | -0.13(-0.44%) |
Sep 08, 2022 | 29.05 | 29.31 | 29.05 | 29.30 | 9,104,569 | +0.23(+0.79%) |
Sep 07, 2022 | 29.02 | 29.18 | 28.98 | 29.07 | 10,942,690 | -0.03(-0.10%) |
Sep 06, 2022 | 28.72 | 29.17 | 28.67 | 29.10 | 34,475,004 | +0.33(+1.15%) |
Sep 02, 2022 | 28.81 | 29.04 | 28.43 | 28.77 | 3,564,405 | +0.38(+1.34%) |
Sep 01, 2022 | 27.82 | 28.44 | 27.71 | 28.39 | 2,719,749 | +0.49(+1.76%) |
Aug 31, 2022 | 28.05 | 28.28 | 27.65 | 27.90 | 3,088,413 | +0.31(+1.12%) |
Aug 30, 2022 | 27.84 | 27.97 | 27.36 | 27.59 | 2,476,131 | -0.11(-0.40%) |
Aug 29, 2022 | 27.65 | 27.96 | 27.51 | 27.70 | 1,801,426 | -0.30(-1.07%) |
Aug 26, 2022 | 28.02 | 28.38 | 27.75 | 28.00 | 2,613,898 | -0.30(-1.06%) |
Aug 25, 2022 | 28.25 | 28.41 | 28.00 | 28.30 | 3,200,854 | +0.28(+1.00%) |
Aug 24, 2022 | 27.95 | 28.40 | 27.82 | 28.02 | 3,791,325 | +0.34(+1.23%) |
Aug 23, 2022 | 28.10 | 28.47 | 27.44 | 27.68 | 5,624,168 | -0.32(-1.14%) |
Aug 22, 2022 | 29.74 | 29.88 | 27.62 | 28.00 | 22,244,852 | +6.80(+32.08%) |
Aug 19, 2022 | 21.31 | 21.50 | 20.83 | 21.20 | 2,089,983 | -0.53(-2.44%) |
Aug 18, 2022 | 21.51 | 21.78 | 21.14 | 21.73 | 1,787,797 | -0.13(-0.59%) |
Aug 17, 2022 | 22.00 | 22.17 | 21.57 | 21.86 | 1,679,911 | -0.43(-1.93%) |
Aug 16, 2022 | 22.71 | 22.85 | 21.93 | 22.29 | 1,974,811 | -0.54(-2.37%) |
Aug 15, 2022 | 22.96 | 22.99 | 22.40 | 22.83 | 1,542,503 | -0.15(-0.65%) |
Aug 12, 2022 | 23.13 | 23.22 | 22.75 | 22.98 | 1,833,446 | +0.37(+1.64%) |
Aug 11, 2022 | 23.17 | 23.50 | 22.29 | 22.61 | 2,453,190 | -0.39(-1.70%) |
Aug 10, 2022 | 23.25 | 23.30 | 22.61 | 23.00 | 2,122,941 | +0.50(+2.22%) |
Aug 09, 2022 | 21.90 | 22.87 | 21.86 | 22.50 | 2,781,321 | +0.45(+2.04%) |
Aug 08, 2022 | 22.89 | 23.50 | 21.93 | 22.05 | 9,344,852 | +2.18(+10.97%) |
Aug 05, 2022 | 19.00 | 19.88 | 18.55 | 19.87 | 1,980,664 | +0.45(+2.32%) |
Aug 04, 2022 | 18.47 | 19.59 | 18.47 | 19.42 | 2,950,635 | +0.95(+5.14%) |
Aug 03, 2022 | 18.37 | 19.00 | 17.71 | 18.47 | 3,388,997 | +0.16(+0.87%) |
Aug 02, 2022 | 17.02 | 18.94 | 16.82 | 18.31 | 3,464,842 | +1.16(+6.76%) |
Aug 01, 2022 | 16.89 | 17.48 | 16.81 | 17.15 | 863,112 | +0.04(+0.23%) |
Jul 29, 2022 | 17.20 | 17.58 | 16.84 | 17.11 | 894,229 | -0.54(-3.06%) |
Jul 28, 2022 | 17.40 | 17.98 | 16.78 | 17.65 | 834,695 | +0.27(+1.55%) |
Jul 27, 2022 | 17.09 | 17.51 | 16.75 | 17.38 | 1,173,107 | +0.67(+4.01%) |
Jul 26, 2022 | 16.32 | 16.89 | 16.20 | 16.71 | 838,861 | +0.27(+1.64%) |
Jul 25, 2022 | 16.26 | 16.55 | 15.76 | 16.44 | 550,914 | +0.03(+0.18%) |
Jul 22, 2022 | 16.87 | 17.09 | 16.13 | 16.41 | 837,760 | -0.46(-2.73%) |
Jul 21, 2022 | 16.05 | 16.93 | 16.05 | 16.87 | 1,502,087 | +0.95(+5.97%) |
Jul 20, 2022 | 16.01 | 16.20 | 15.47 | 15.92 | 1,279,020 | -0.11(-0.69%) |
Jul 19, 2022 | 16.00 | 16.29 | 15.77 | 16.03 | 743,514 | +0.09(+0.56%) |
Jul 18, 2022 | 17.00 | 17.16 | 15.89 | 15.94 | 1,172,389 | -0.61(-3.69%) |
Jul 15, 2022 | 16.13 | 16.66 | 15.76 | 16.55 | 1,442,770 | +0.72(+4.55%) |
Jul 14, 2022 | 15.43 | 16.12 | 15.14 | 15.83 | 1,134,537 | +0.09(+0.57%) |
Jul 13, 2022 | 15.08 | 16.12 | 14.90 | 15.74 | 1,303,817 | +0.03(+0.19%) |
Jul 12, 2022 | 15.38 | 16.12 | 15.15 | 15.71 | 1,268,304 | +0.59(+3.90%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.87 | 15.12 | 1,153,016 | -0.61(-3.88%) |
Jul 08, 2022 | 15.72 | 16.63 | 15.30 | 15.73 | 2,489,176 | -0.06(-0.38%) |
Jul 07, 2022 | 15.56 | 16.53 | 15.45 | 15.79 | 2,610,253 | +0.19(+1.22%) |
Jul 06, 2022 | 15.82 | 16.47 | 15.53 | 15.60 | 2,829,129 | -0.25(-1.58%) |
Jul 05, 2022 | 14.73 | 15.88 | 14.42 | 15.85 | 1,854,862 | +0.99(+6.66%) |
Jul 01, 2022 | 13.80 | 14.87 | 13.70 | 14.86 | 1,151,841 | +1.06(+7.68%) |
Jun 30, 2022 | 13.90 | 14.30 | 13.65 | 13.80 | 1,152,606 | -0.45(-3.16%) |
Jun 29, 2022 | 14.10 | 14.42 | 13.73 | 14.25 | 934,367 | +0.02(+0.14%) |
Jun 28, 2022 | 15.32 | 15.38 | 14.19 | 14.23 | 1,253,888 | -1.10(-7.18%) |
Jun 27, 2022 | 15.31 | 15.49 | 14.80 | 15.33 | 1,429,281 | -0.02(-0.13%) |
Jun 24, 2022 | 14.97 | 15.37 | 14.59 | 15.35 | 1,838,612 | +0.69(+4.71%) |
Jun 23, 2022 | 14.05 | 14.78 | 13.78 | 14.66 | 1,391,918 | +1.03(+7.56%) |
Jun 22, 2022 | 13.28 | 13.99 | 13.24 | 13.63 | 1,987,850 | +0.16(+1.19%) |
Jun 21, 2022 | 13.36 | 13.96 | 13.21 | 13.47 | 2,839,366 | +0.47(+3.62%) |
Jun 17, 2022 | 12.27 | 13.10 | 12.19 | 13.00 | 3,343,671 | +0.73(+5.95%) |
Jun 16, 2022 | 11.96 | 12.38 | 11.90 | 12.27 | 2,748,034 | -0.38(-3.00%) |
Jun 15, 2022 | 12.15 | 13.03 | 12.15 | 12.65 | 2,762,980 | +0.69(+5.77%) |
Jun 14, 2022 | 11.39 | 12.01 | 11.01 | 11.96 | 2,093,055 | +0.77(+6.88%) |
Jun 13, 2022 | 11.30 | 11.79 | 11.07 | 11.19 | 1,509,528 | -0.74(-6.20%) |
Jun 10, 2022 | 11.82 | 12.12 | 11.56 | 11.93 | 1,125,408 | -0.39(-3.17%) |
Jun 09, 2022 | 12.84 | 13.07 | 12.24 | 12.32 | 1,044,646 | -0.63(-4.86%) |
Jun 08, 2022 | 12.85 | 13.40 | 12.64 | 12.95 | 1,070,459 | +0.00(+0.00%) |
Jun 07, 2022 | 12.59 | 12.97 | 12.30 | 12.95 | 1,320,859 | +0.13(+1.01%) |
Jun 06, 2022 | 13.00 | 13.41 | 12.55 | 12.82 | 2,268,519 | +0.21(+1.67%) |
Jun 03, 2022 | 13.07 | 13.25 | 12.49 | 12.61 | 1,096,811 | -0.84(-6.25%) |
Jun 02, 2022 | 12.38 | 13.55 | 12.26 | 13.45 | 1,379,153 | +1.11(+9.00%) |
Jun 01, 2022 | 13.59 | 13.67 | 11.96 | 12.34 | 4,110,979 | -1.29(-9.46%) |
May 31, 2022 | 13.96 | 14.11 | 13.30 | 13.63 | 1,954,597 | -0.50(-3.54%) |
May 27, 2022 | 13.55 | 14.22 | 13.47 | 14.13 | 1,141,334 | +0.62(+4.59%) |
May 26, 2022 | 13.06 | 13.64 | 13.06 | 13.51 | 1,220,697 | +0.18(+1.35%) |
May 25, 2022 | 12.69 | 13.54 | 12.62 | 13.33 | 1,074,558 | +0.54(+4.22%) |
May 24, 2022 | 12.84 | 13.08 | 12.53 | 12.79 | 782,720 | -0.43(-3.25%) |
May 23, 2022 | 13.47 | 13.63 | 12.69 | 13.22 | 1,082,019 | -0.01(-0.08%) |
May 20, 2022 | 13.23 | 13.78 | 12.41 | 13.23 | 1,528,142 | +0.28(+2.16%) |
May 19, 2022 | 12.18 | 13.31 | 12.18 | 12.95 | 1,288,283 | +0.49(+3.93%) |
May 18, 2022 | 13.07 | 13.37 | 12.30 | 12.46 | 1,141,037 | -0.97(-7.22%) |
May 17, 2022 | 13.17 | 13.71 | 12.83 | 13.43 | 1,304,154 | +0.61(+4.76%) |
May 16, 2022 | 13.59 | 13.88 | 12.74 | 12.82 | 1,759,702 | -0.30(-2.29%) |
May 13, 2022 | 11.79 | 13.25 | 11.79 | 13.12 | 2,704,677 | +1.67(+14.59%) |
May 12, 2022 | 10.91 | 12.03 | 10.70 | 11.45 | 2,709,932 | +0.22(+1.96%) |
May 11, 2022 | 11.74 | 12.31 | 11.04 | 11.23 | 2,124,265 | -0.84(-6.96%) |
May 10, 2022 | 11.83 | 12.62 | 11.02 | 12.07 | 3,253,448 | +0.71(+6.25%) |
May 09, 2022 | 12.43 | 12.76 | 11.24 | 11.36 | 2,128,348 | -1.06(-8.53%) |
May 06, 2022 | 12.51 | 13.02 | 11.62 | 12.42 | 3,012,460 | -0.25(-1.97%) |
May 05, 2022 | 14.39 | 14.76 | 12.49 | 12.67 | 2,016,581 | -2.13(-14.39%) |
May 04, 2022 | 14.04 | 15.06 | 13.31 | 14.80 | 2,413,285 | +0.70(+4.96%) |
May 03, 2022 | 14.21 | 14.48 | 13.74 | 14.10 | 1,155,603 | -0.15(-1.05%) |
May 02, 2022 | 13.69 | 14.43 | 13.49 | 14.25 | 1,434,505 | +0.45(+3.26%) |
Apr 29, 2022 | 14.42 | 14.96 | 13.72 | 13.80 | 1,296,230 | -0.87(-5.93%) |
Apr 28, 2022 | 14.46 | 14.90 | 14.03 | 14.67 | 1,466,237 | +0.11(+0.76%) |
Apr 27, 2022 | 14.75 | 15.24 | 14.40 | 14.56 | 868,556 | -0.27(-1.82%) |
Apr 26, 2022 | 15.58 | 15.64 | 14.80 | 14.83 | 1,344,267 | -0.84(-5.36%) |
Apr 25, 2022 | 15.00 | 15.94 | 15.00 | 15.67 | 1,340,493 | +0.59(+3.91%) |
Apr 22, 2022 | 15.37 | 15.55 | 14.86 | 15.08 | 984,500 | -0.19(-1.24%) |
Apr 21, 2022 | 16.06 | 16.68 | 14.92 | 15.27 | 1,149,664 | -0.58(-3.66%) |
Apr 20, 2022 | 15.92 | 16.26 | 15.41 | 15.85 | 924,758 | -0.10(-0.63%) |
Apr 19, 2022 | 15.68 | 16.49 | 15.58 | 15.95 | 1,323,543 | +0.12(+0.76%) |
Apr 18, 2022 | 15.94 | 16.17 | 15.55 | 15.83 | 867,659 | -0.21(-1.31%) |
Apr 14, 2022 | 16.48 | 16.52 | 15.80 | 16.04 | 927,123 | -0.55(-3.32%) |
Apr 13, 2022 | 16.37 | 16.85 | 16.20 | 16.59 | 940,232 | +0.17(+1.04%) |
Apr 12, 2022 | 16.78 | 17.28 | 16.14 | 16.42 | 1,005,309 | +0.11(+0.67%) |
Apr 11, 2022 | 16.41 | 16.65 | 15.81 | 16.31 | 1,282,999 | -0.38(-2.28%) |
Apr 08, 2022 | 17.01 | 17.39 | 16.47 | 16.69 | 1,006,824 | -0.50(-2.91%) |
Apr 07, 2022 | 17.33 | 17.59 | 16.86 | 17.19 | 940,114 | -0.27(-1.55%) |
Apr 06, 2022 | 17.40 | 17.73 | 16.81 | 17.46 | 1,202,548 | -0.34(-1.91%) |
Apr 05, 2022 | 18.25 | 18.92 | 17.63 | 17.80 | 1,096,457 | -0.44(-2.41%) |
Apr 04, 2022 | 18.59 | 18.61 | 18.00 | 18.24 | 765,623 | -0.26(-1.41%) |
Apr 01, 2022 | 18.16 | 19.00 | 17.99 | 18.50 | 827,709 | +0.35(+1.93%) |
Mar 31, 2022 | 18.06 | 18.75 | 17.86 | 18.15 | 968,877 | +0.09(+0.50%) |
Mar 30, 2022 | 18.45 | 18.74 | 17.87 | 18.06 | 1,114,621 | -0.33(-1.79%) |
Mar 29, 2022 | 18.02 | 18.74 | 17.79 | 18.39 | 1,407,611 | +0.71(+4.02%) |
Mar 28, 2022 | 17.42 | 18.17 | 17.26 | 17.68 | 705,023 | +0.31(+1.78%) |
Mar 25, 2022 | 17.65 | 17.77 | 17.16 | 17.37 | 1,201,086 | -0.33(-1.86%) |
Mar 24, 2022 | 17.74 | 18.02 | 17.05 | 17.70 | 776,671 | +0.08(+0.45%) |
Mar 23, 2022 | 17.85 | 18.15 | 17.51 | 17.62 | 805,683 | -0.53(-2.92%) |
Mar 22, 2022 | 17.44 | 18.23 | 17.44 | 18.15 | 1,362,580 | +0.60(+3.42%) |
Mar 21, 2022 | 17.64 | 18.20 | 17.25 | 17.55 | 1,405,251 | -0.08(-0.45%) |
Mar 18, 2022 | 17.43 | 18.70 | 17.43 | 17.63 | 1,689,143 | -0.06(-0.34%) |
Mar 17, 2022 | 17.04 | 17.99 | 16.77 | 17.69 | 1,482,125 | +0.43(+2.49%) |
Mar 16, 2022 | 16.51 | 17.53 | 16.12 | 17.26 | 2,468,843 | +1.00(+6.15%) |
Mar 15, 2022 | 15.21 | 16.43 | 15.20 | 16.26 | 1,423,865 | +1.12(+7.40%) |
Mar 14, 2022 | 16.23 | 16.49 | 15.14 | 15.14 | 2,067,597 | -1.21(-7.40%) |
Mar 11, 2022 | 17.01 | 17.35 | 16.12 | 16.35 | 2,211,743 | -0.64(-3.77%) |
Mar 10, 2022 | 16.59 | 17.36 | 16.99 | 1,374,611 | +0.03(+0.18%) | |
Mar 09, 2022 | 15.60 | 17.49 | 15.60 | 16.96 | 3,029,024 | +1.90(+12.62%) |
Mar 08, 2022 | 14.11 | 15.50 | 14.03 | 15.06 | 2,282,544 | +0.87(+6.13%) |
Mar 07, 2022 | 13.96 | 14.40 | 13.86 | 14.19 | 1,547,858 | +0.26(+1.87%) |
Mar 04, 2022 | 14.50 | 15.25 | 13.73 | 13.93 | 1,577,912 | -0.84(-5.69%) |
Mar 03, 2022 | 14.64 | 15.30 | 14.05 | 14.77 | 3,066,666 | +1.09(+7.97%) |
Mar 02, 2022 | 14.55 | 14.62 | 13.68 | 13.68 | 1,814,768 | -0.80(-5.52%) |
Mar 01, 2022 | 13.94 | 14.63 | 13.91 | 14.48 | 2,711,438 | +0.43(+3.06%) |
Feb 28, 2022 | 13.29 | 14.05 | 13.27 | 14.05 | 1,272,353 | +0.62(+4.62%) |
Feb 25, 2022 | 12.95 | 13.44 | 12.85 | 13.43 | 1,345,414 | +0.57(+4.43%) |
Feb 24, 2022 | 11.56 | 12.88 | 11.25 | 12.86 | 1,895,055 | +0.82(+6.81%) |
Feb 23, 2022 | 12.46 | 12.75 | 11.99 | 12.04 | 1,084,330 | -0.23(-1.87%) |
Feb 22, 2022 | 12.48 | 12.82 | 12.11 | 12.27 | 1,072,819 | -0.42(-3.31%) |
Feb 18, 2022 | 12.69 | 0 | -0.41(-3.13%) | |||
Feb 17, 2022 | 13.57 | 13.69 | 13.00 | 13.10 | 914,943 | -0.62(-4.52%) |
Feb 16, 2022 | 13.91 | 14.03 | 13.57 | 13.72 | 736,339 | -0.28(-2.00%) |
Feb 15, 2022 | 13.48 | 14.01 | 13.31 | 14.00 | 997,422 | +0.79(+5.98%) |
Feb 14, 2022 | 13.67 | 14.12 | 13.14 | 13.21 | 1,142,676 | -0.43(-3.15%) |
Feb 11, 2022 | 14.13 | 14.63 | 13.33 | 13.64 | 1,555,192 | -0.18(-1.30%) |
Feb 10, 2022 | 13.16 | 14.76 | 12.87 | 13.82 | 2,059,947 | +0.11(+0.80%) |
Feb 09, 2022 | 13.24 | 13.90 | 13.13 | 13.71 | 1,427,725 | +0.61(+4.66%) |
Feb 08, 2022 | 12.83 | 13.32 | 12.70 | 13.10 | 707,939 | +0.14(+1.08%) |
Feb 07, 2022 | 12.70 | 13.42 | 12.70 | 12.96 | 1,029,188 | +0.12(+0.93%) |
Feb 04, 2022 | 12.77 | 13.11 | 12.20 | 12.84 | 1,117,506 | +0.07(+0.55%) |
Feb 03, 2022 | 12.80 | 13.40 | 12.77 | 1,982,466 | +0.10(+0.79%) | |
Feb 02, 2022 | 13.61 | 13.74 | 12.15 | 12.67 | 1,996,981 | -0.76(-5.66%) |
Feb 01, 2022 | 13.48 | 13.76 | 12.71 | 13.43 | 1,650,275 | +0.10(+0.75%) |
Jan 31, 2022 | 12.51 | 13.35 | 13.33 | 1,615,865 | +0.88(+7.07%) | |
Jan 28, 2022 | 11.42 | 12.54 | 11.18 | 12.45 | 1,920,449 | +1.03(+9.02%) |
Jan 27, 2022 | 12.06 | 12.30 | 11.36 | 11.42 | 1,243,179 | -0.32(-2.73%) |
Jan 26, 2022 | 12.60 | 13.07 | 11.62 | 11.74 | 1,898,588 | -0.41(-3.37%) |
Jan 25, 2022 | 12.40 | 12.65 | 11.78 | 12.15 | 2,193,887 | -0.49(-3.88%) |
Jan 24, 2022 | 11.90 | 12.70 | 11.11 | 12.64 | 2,583,408 | +0.37(+3.02%) |
Jan 21, 2022 | 12.65 | 13.22 | 12.23 | 12.27 | 1,700,083 | -0.40(-3.16%) |
Jan 20, 2022 | 12.45 | 13.53 | 12.45 | 12.67 | 1,220,189 | +0.45(+3.68%) |
Jan 19, 2022 | 12.44 | 13.13 | 11.86 | 12.22 | 1,632,159 | -0.10(-0.81%) |
Jan 18, 2022 | 12.79 | 13.16 | 12.15 | 12.32 | 1,276,838 | -0.66(-5.08%) |
Jan 14, 2022 | 12.98 | 0 | +0.11(+0.85%) | |||
Jan 13, 2022 | 13.15 | 13.34 | 12.71 | 12.87 | 1,123,400 | -0.25(-1.91%) |
Jan 12, 2022 | 13.56 | 14.03 | 13.02 | 13.12 | 953,453 | -0.54(-3.95%) |
Jan 11, 2022 | 13.13 | 13.74 | 12.88 | 13.66 | 1,054,084 | +0.44(+3.33%) |
Jan 10, 2022 | 12.90 | 13.26 | 12.08 | 13.22 | 1,092,505 | +0.27(+2.08%) |
Jan 07, 2022 | 13.22 | 14.32 | 12.95 | 12.95 | 1,473,191 | +0.17(+1.33%) |
Jan 06, 2022 | 13.39 | 13.97 | 12.78 | 12.78 | 1,113,939 | -0.57(-4.27%) |
Jan 05, 2022 | 14.33 | 14.48 | 13.32 | 13.35 | 1,132,488 | -1.08(-7.48%) |
Jan 04, 2022 | 14.83 | 15.01 | 13.92 | 14.43 | 923,478 | -0.61(-4.06%) |