Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 25.20 | 25.82 | 25.09 | 25.39 | 869,028 | +0.24(+0.95%) |
Feb 27, 2023 | 25.34 | 25.48 | 25.00 | 25.15 | 442,484 | -0.04(-0.16%) |
Feb 24, 2023 | 24.47 | 25.19 | 24.22 | 25.19 | 1,237,594 | +0.51(+2.06%) |
Feb 23, 2023 | 24.93 | 25.29 | 24.52 | 24.68 | 966,190 | -0.08(-0.32%) |
Feb 22, 2023 | 24.30 | 25.09 | 24.17 | 24.76 | 1,156,392 | +0.58(+2.39%) |
Feb 21, 2023 | 24.01 | 24.65 | 23.78 | 24.18 | 1,480,344 | +0.32(+1.33%) |
Feb 17, 2023 | 22.65 | 24.62 | 22.54 | 23.87 | 2,021,844 | +2.15(+9.90%) |
Feb 16, 2023 | 21.29 | 21.92 | 21.21 | 21.71 | 600,140 | +0.01(+0.05%) |
Feb 15, 2023 | 21.47 | 22.00 | 21.47 | 21.70 | 351,237 | -0.10(-0.46%) |
Feb 14, 2023 | 21.52 | 22.04 | 21.41 | 21.80 | 341,074 | +0.11(+0.50%) |
Feb 13, 2023 | 21.40 | 21.89 | 21.36 | 21.69 | 411,472 | +0.39(+1.82%) |
Feb 10, 2023 | 20.86 | 21.43 | 20.86 | 21.31 | 501,877 | +0.29(+1.37%) |
Feb 09, 2023 | 21.64 | 21.80 | 20.95 | 21.02 | 278,904 | -0.39(-1.81%) |
Feb 08, 2023 | 21.35 | 21.81 | 21.23 | 21.41 | 402,488 | -0.24(-1.10%) |
Feb 07, 2023 | 21.17 | 21.70 | 21.04 | 21.64 | 340,411 | +0.26(+1.21%) |
Feb 06, 2023 | 21.64 | 21.64 | 21.16 | 21.39 | 235,793 | -0.33(-1.51%) |
Feb 03, 2023 | 21.21 | 21.93 | 21.15 | 21.71 | 437,837 | +0.22(+1.02%) |
Feb 02, 2023 | 21.31 | 21.65 | 21.08 | 21.50 | 301,030 | +0.35(+1.65%) |
Feb 01, 2023 | 20.83 | 21.31 | 20.61 | 21.15 | 444,812 | +0.22(+1.05%) |
Jan 31, 2023 | 19.80 | 20.93 | 19.80 | 20.93 | 608,047 | +1.17(+5.95%) |
Jan 30, 2023 | 19.58 | 20.10 | 19.49 | 19.75 | 174,188 | -0.06(-0.30%) |
Jan 27, 2023 | 19.82 | 20.19 | 19.73 | 19.81 | 212,713 | -0.16(-0.80%) |
Jan 26, 2023 | 20.03 | 20.10 | 19.63 | 19.97 | 290,603 | +0.07(+0.35%) |
Jan 25, 2023 | 19.53 | 19.91 | 19.45 | 19.90 | 308,517 | +0.12(+0.60%) |
Jan 24, 2023 | 19.93 | 20.05 | 19.75 | 19.78 | 277,008 | -0.21(-1.05%) |
Jan 23, 2023 | 19.83 | 20.01 | 19.77 | 19.99 | 376,371 | +0.03(+0.15%) |
Jan 20, 2023 | 19.56 | 20.01 | 19.36 | 19.96 | 475,976 | +0.51(+2.61%) |
Jan 19, 2023 | 19.40 | 19.57 | 19.18 | 19.45 | 264,995 | -0.10(-0.51%) |
Jan 18, 2023 | 19.71 | 19.92 | 19.53 | 19.55 | 307,718 | -0.02(-0.10%) |
Jan 17, 2023 | 19.78 | 19.89 | 19.57 | 19.57 | 273,272 | -0.09(-0.46%) |
Jan 13, 2023 | 19.11 | 19.83 | 19.11 | 19.66 | 434,756 | +0.25(+1.28%) |
Jan 12, 2023 | 19.37 | 19.65 | 19.16 | 19.41 | 279,398 | +0.20(+1.04%) |
Jan 11, 2023 | 19.53 | 19.61 | 18.98 | 19.22 | 353,571 | +0.13(+0.68%) |
Jan 10, 2023 | 18.82 | 19.12 | 18.57 | 19.09 | 264,153 | +0.19(+1.00%) |
Jan 09, 2023 | 18.59 | 19.34 | 18.37 | 18.90 | 487,288 | +0.59(+3.21%) |
Jan 06, 2023 | 17.78 | 18.41 | 17.77 | 18.31 | 347,178 | +0.75(+4.25%) |
Jan 05, 2023 | 17.82 | 18.05 | 17.51 | 17.56 | 262,878 | -0.49(-2.70%) |
Jan 04, 2023 | 17.59 | 18.19 | 17.59 | 18.05 | 256,819 | +0.69(+3.96%) |
Jan 03, 2023 | 17.82 | 18.12 | 17.35 | 17.36 | 406,105 | -0.37(-2.08%) |
Dec 30, 2022 | 17.55 | 17.75 | 17.35 | 17.73 | 220,385 | +0.04(+0.23%) |
Dec 29, 2022 | 17.57 | 17.76 | 17.42 | 17.69 | 257,112 | +0.34(+1.95%) |
Dec 28, 2022 | 17.65 | 17.66 | 17.34 | 17.35 | 374,772 | -0.26(-1.47%) |
Dec 27, 2022 | 17.62 | 17.74 | 17.35 | 17.61 | 291,188 | +0.01(+0.06%) |
Dec 23, 2022 | 17.20 | 17.74 | 17.16 | 17.60 | 304,676 | +0.30(+1.72%) |
Dec 22, 2022 | 17.43 | 17.43 | 16.94 | 17.30 | 275,657 | -0.35(-1.97%) |
Dec 21, 2022 | 17.34 | 17.90 | 17.27 | 17.65 | 330,148 | +0.47(+2.72%) |
Dec 20, 2022 | 17.03 | 17.30 | 16.73 | 17.18 | 322,773 | +0.15(+0.88%) |
Dec 19, 2022 | 17.38 | 17.70 | 17.04 | 17.04 | 314,257 | -0.36(-2.06%) |
Dec 16, 2022 | 17.51 | 17.81 | 17.37 | 17.39 | 599,848 | -0.22(-1.24%) |
Dec 15, 2022 | 18.20 | 18.23 | 17.55 | 17.61 | 297,587 | -0.87(-4.68%) |
Dec 14, 2022 | 18.72 | 18.85 | 18.41 | 18.48 | 240,719 | -0.29(-1.54%) |
Dec 13, 2022 | 19.06 | 19.20 | 18.65 | 18.77 | 341,780 | +0.42(+2.28%) |
Dec 12, 2022 | 18.30 | 18.44 | 18.06 | 18.35 | 260,587 | +0.09(+0.49%) |
Dec 09, 2022 | 18.28 | 18.65 | 18.12 | 18.26 | 475,437 | -0.10(-0.54%) |
Dec 08, 2022 | 18.31 | 18.41 | 18.01 | 18.36 | 427,606 | +0.26(+1.43%) |
Dec 07, 2022 | 18.09 | 18.30 | 17.97 | 18.10 | 162,936 | -0.07(-0.38%) |
Dec 06, 2022 | 18.47 | 18.65 | 17.93 | 18.17 | 188,476 | -0.32(-1.72%) |
Dec 05, 2022 | 18.76 | 19.05 | 18.40 | 18.49 | 265,539 | -0.39(-2.05%) |
Dec 02, 2022 | 18.19 | 18.93 | 18.19 | 18.88 | 219,168 | +0.33(+1.77%) |
Dec 01, 2022 | 18.68 | 18.93 | 18.47 | 18.55 | 316,352 | -0.13(-0.69%) |
Nov 30, 2022 | 18.47 | 18.72 | 18.03 | 18.68 | 276,546 | +0.22(+1.19%) |
Nov 29, 2022 | 18.40 | 18.72 | 18.40 | 18.46 | 145,643 | +0.11(+0.60%) |
Nov 28, 2022 | 18.66 | 18.77 | 18.32 | 18.35 | 178,907 | -0.49(-2.59%) |
Nov 25, 2022 | 18.58 | 18.99 | 18.52 | 18.84 | 102,914 | +0.20(+1.07%) |
Nov 23, 2022 | 18.58 | 18.79 | 18.51 | 18.64 | 263,280 | -0.04(-0.21%) |
Nov 22, 2022 | 18.30 | 18.69 | 18.18 | 18.68 | 252,663 | +0.66(+3.64%) |
Nov 21, 2022 | 17.91 | 18.40 | 17.80 | 18.02 | 327,030 | -0.13(-0.71%) |
Nov 18, 2022 | 18.44 | 18.44 | 17.94 | 18.15 | 192,360 | +0.12(+0.66%) |
Nov 17, 2022 | 18.04 | 18.06 | 17.58 | 18.03 | 381,339 | -0.40(-2.16%) |
Nov 16, 2022 | 18.40 | 18.66 | 18.26 | 18.43 | 325,239 | +0.00(+0.00%) |
Nov 15, 2022 | 18.84 | 19.20 | 18.29 | 18.43 | 401,380 | -0.22(-1.17%) |
Nov 14, 2022 | 18.84 | 19.11 | 18.53 | 18.65 | 464,406 | -0.36(-1.88%) |
Nov 11, 2022 | 18.48 | 19.26 | 18.48 | 19.00 | 821,937 | +0.52(+2.80%) |
Nov 10, 2022 | 17.41 | 18.49 | 17.39 | 18.49 | 948,561 | +1.78(+10.65%) |
Nov 09, 2022 | 17.20 | 17.20 | 16.55 | 16.71 | 383,524 | -0.68(-3.89%) |
Nov 08, 2022 | 17.56 | 17.56 | 17.09 | 17.38 | 708,488 | -0.05(-0.29%) |
Nov 07, 2022 | 16.68 | 17.52 | 16.63 | 17.43 | 954,835 | +0.82(+4.91%) |
Nov 04, 2022 | 17.41 | 17.88 | 16.51 | 16.62 | 1,596,479 | +1.35(+8.86%) |
Nov 03, 2022 | 15.34 | 15.66 | 15.18 | 15.27 | 709,490 | -0.38(-2.42%) |
Nov 02, 2022 | 15.82 | 15.56 | 15.64 | 861,571 | -0.32(-1.99%) | |
Nov 01, 2022 | 16.16 | 16.26 | 15.88 | 15.96 | 542,208 | +0.09(+0.56%) |
Oct 31, 2022 | 15.48 | 15.94 | 15.31 | 15.87 | 485,961 | +0.40(+2.57%) |
Oct 28, 2022 | 15.54 | 15.68 | 15.31 | 15.47 | 212,639 | +0.00(+0.00%) |
Oct 27, 2022 | 15.72 | 15.97 | 15.39 | 15.47 | 220,272 | -0.09(-0.58%) |
Oct 26, 2022 | 15.74 | 16.01 | 15.51 | 15.56 | 328,061 | +0.00(+0.00%) |
Oct 25, 2022 | 15.06 | 15.58 | 15.06 | 15.56 | 396,830 | +0.52(+3.44%) |
Oct 24, 2022 | 15.07 | 15.14 | 14.87 | 15.05 | 327,400 | +0.02(+0.13%) |
Oct 21, 2022 | 14.48 | 15.15 | 14.48 | 15.03 | 278,360 | +0.66(+4.57%) |
Oct 20, 2022 | 14.67 | 14.93 | 14.30 | 14.37 | 348,517 | -0.32(-2.17%) |
Oct 19, 2022 | 14.51 | 14.94 | 14.49 | 14.69 | 322,302 | -0.03(-0.20%) |
Oct 18, 2022 | 14.53 | 14.89 | 14.42 | 14.72 | 429,605 | +0.53(+3.71%) |
Oct 17, 2022 | 13.83 | 14.31 | 13.83 | 14.19 | 393,177 | +0.75(+5.55%) |
Oct 14, 2022 | 13.70 | 13.86 | 13.43 | 13.45 | 224,395 | -0.24(-1.74%) |
Oct 13, 2022 | 12.94 | 13.83 | 12.80 | 13.68 | 356,417 | +0.49(+3.69%) |
Oct 12, 2022 | 13.27 | 13.30 | 13.05 | 13.20 | 282,635 | -0.11(-0.82%) |
Oct 11, 2022 | 13.34 | 13.52 | 13.12 | 13.31 | 333,812 | -0.22(-1.62%) |
Oct 10, 2022 | 13.59 | 13.74 | 13.27 | 13.52 | 536,246 | +0.04(+0.30%) |
Oct 07, 2022 | 13.79 | 13.90 | 13.32 | 13.48 | 482,370 | -0.42(-3.00%) |
Oct 06, 2022 | 13.99 | 14.24 | 13.79 | 13.90 | 249,610 | -0.23(-1.62%) |
Oct 05, 2022 | 14.13 | 14.35 | 13.91 | 14.13 | 545,887 | -0.28(-1.93%) |
Oct 04, 2022 | 14.39 | 14.63 | 14.25 | 14.41 | 562,227 | +0.35(+2.47%) |
Oct 03, 2022 | 13.55 | 14.21 | 13.49 | 14.06 | 379,535 | +0.79(+5.92%) |
Sep 30, 2022 | 13.56 | 13.75 | 13.26 | 13.28 | 485,672 | -0.21(-1.55%) |
Sep 29, 2022 | 13.88 | 13.88 | 13.12 | 13.48 | 686,067 | -0.66(-4.64%) |
Sep 28, 2022 | 13.91 | 14.23 | 13.68 | 14.14 | 363,496 | +0.41(+2.97%) |
Sep 27, 2022 | 14.29 | 14.38 | 13.56 | 13.73 | 734,886 | -0.36(-2.54%) |
Sep 26, 2022 | 14.38 | 14.88 | 14.04 | 14.09 | 526,894 | -0.43(-2.95%) |
Sep 23, 2022 | 14.50 | 14.62 | 14.14 | 14.52 | 450,528 | -0.31(-2.08%) |
Sep 22, 2022 | 15.24 | 15.27 | 14.66 | 14.83 | 557,978 | -0.33(-2.17%) |
Sep 21, 2022 | 15.52 | 15.74 | 15.14 | 15.16 | 404,645 | -0.28(-1.80%) |
Sep 20, 2022 | 15.70 | 15.70 | 15.34 | 15.43 | 256,272 | -0.52(-3.24%) |
Sep 19, 2022 | 15.32 | 15.98 | 15.32 | 15.95 | 311,422 | +0.36(+2.29%) |
Sep 16, 2022 | 16.10 | 16.11 | 15.00 | 15.59 | 1,553,776 | -0.85(-5.19%) |
Sep 15, 2022 | 16.49 | 16.78 | 16.30 | 16.45 | 473,494 | -0.26(-1.55%) |
Sep 14, 2022 | 16.71 | 16.85 | 16.49 | 16.71 | 312,372 | -0.11(-0.65%) |
Sep 13, 2022 | 16.94 | 17.15 | 16.75 | 16.81 | 291,360 | -0.64(-3.64%) |
Sep 12, 2022 | 17.37 | 17.76 | 17.36 | 17.45 | 260,942 | +0.21(+1.21%) |
Sep 09, 2022 | 17.11 | 17.32 | 17.04 | 17.24 | 368,858 | +0.33(+1.94%) |
Sep 08, 2022 | 16.45 | 16.95 | 16.19 | 16.91 | 274,935 | +0.25(+1.49%) |
Sep 07, 2022 | 16.28 | 16.71 | 16.08 | 16.67 | 302,493 | +0.24(+1.45%) |
Sep 06, 2022 | 16.75 | 16.92 | 16.34 | 16.43 | 402,222 | -0.23(-1.37%) |
Sep 02, 2022 | 16.78 | 17.06 | 16.52 | 16.66 | 286,615 | +0.12(+0.72%) |
Sep 01, 2022 | 16.52 | 16.58 | 16.28 | 16.54 | 459,375 | -0.21(-1.25%) |
Aug 31, 2022 | 16.83 | 16.91 | 16.64 | 16.75 | 487,758 | -0.11(-0.65%) |
Aug 30, 2022 | 17.12 | 17.18 | 16.76 | 16.85 | 348,555 | -0.26(-1.51%) |
Aug 29, 2022 | 16.85 | 17.22 | 16.77 | 17.11 | 208,466 | +0.04(+0.23%) |
Aug 26, 2022 | 17.69 | 17.72 | 17.00 | 17.07 | 406,322 | -0.54(-3.05%) |
Aug 25, 2022 | 17.09 | 17.64 | 17.06 | 17.61 | 316,596 | +0.52(+3.02%) |
Aug 24, 2022 | 17.27 | 17.46 | 17.02 | 17.09 | 579,177 | +0.46(+2.75%) |
Aug 23, 2022 | 16.68 | 17.03 | 16.62 | 16.64 | 332,766 | +0.12(+0.72%) |
Aug 22, 2022 | 16.70 | 16.75 | 16.40 | 16.52 | 377,375 | -0.42(-2.46%) |
Aug 19, 2022 | 17.23 | 17.23 | 16.76 | 16.93 | 580,389 | -0.46(-2.63%) |
Aug 18, 2022 | 17.11 | 17.43 | 17.08 | 17.39 | 383,149 | +0.20(+1.16%) |
Aug 17, 2022 | 17.25 | 17.37 | 16.89 | 17.19 | 406,585 | -0.26(-1.48%) |
Aug 16, 2022 | 17.12 | 17.51 | 16.99 | 17.45 | 424,623 | +0.35(+2.03%) |
Aug 15, 2022 | 16.77 | 17.22 | 16.64 | 17.10 | 351,228 | +0.17(+1.00%) |
Aug 12, 2022 | 16.50 | 16.94 | 16.16 | 16.93 | 270,833 | +0.54(+3.27%) |
Aug 11, 2022 | 16.25 | 16.78 | 16.23 | 16.40 | 403,304 | +0.23(+1.41%) |
Aug 10, 2022 | 16.29 | 16.31 | 16.00 | 16.17 | 401,822 | +0.27(+1.69%) |
Aug 09, 2022 | 15.95 | 16.03 | 15.52 | 15.90 | 473,598 | -0.17(-1.05%) |
Aug 08, 2022 | 16.00 | 16.59 | 15.82 | 16.07 | 468,969 | +0.14(+0.87%) |
Aug 05, 2022 | 16.53 | 16.87 | 15.27 | 15.93 | 768,562 | -1.09(-6.42%) |
Aug 04, 2022 | 17.26 | 17.34 | 16.97 | 17.02 | 256,215 | -0.29(-1.66%) |
Aug 03, 2022 | 17.43 | 17.43 | 17.11 | 17.31 | 293,541 | +0.06(+0.34%) |
Aug 02, 2022 | 17.35 | 17.57 | 17.09 | 17.25 | 293,589 | -0.11(-0.63%) |
Aug 01, 2022 | 16.97 | 17.42 | 16.69 | 17.36 | 398,301 | +0.19(+1.10%) |
Jul 29, 2022 | 17.13 | 17.46 | 17.06 | 17.17 | 535,668 | -0.02(-0.12%) |
Jul 28, 2022 | 17.14 | 17.31 | 16.84 | 17.19 | 428,911 | +0.14(+0.82%) |
Jul 27, 2022 | 16.49 | 17.14 | 16.26 | 17.05 | 367,496 | +0.73(+4.44%) |
Jul 26, 2022 | 16.42 | 16.59 | 16.25 | 16.33 | 484,480 | -0.19(-1.14%) |
Jul 25, 2022 | 16.53 | 16.73 | 16.38 | 16.52 | 302,811 | +0.12(+0.73%) |
Jul 22, 2022 | 16.74 | 16.92 | 16.27 | 16.40 | 423,458 | -0.29(-1.73%) |
Jul 21, 2022 | 15.89 | 16.72 | 15.82 | 16.69 | 817,780 | +0.62(+3.83%) |
Jul 20, 2022 | 15.69 | 16.09 | 15.55 | 16.07 | 376,138 | +0.40(+2.54%) |
Jul 19, 2022 | 15.45 | 15.91 | 15.44 | 15.67 | 288,983 | +0.50(+3.27%) |
Jul 18, 2022 | 15.32 | 15.56 | 15.10 | 15.18 | 364,417 | +0.08(+0.53%) |
Jul 15, 2022 | 15.25 | 15.30 | 14.88 | 15.10 | 526,669 | +0.21(+1.40%) |
Jul 14, 2022 | 15.07 | 15.19 | 14.69 | 14.89 | 761,638 | -0.57(-3.66%) |
Jul 13, 2022 | 15.39 | 15.59 | 15.17 | 15.45 | 299,374 | -0.08(-0.51%) |
Jul 12, 2022 | 15.38 | 15.72 | 15.37 | 15.53 | 396,872 | +0.00(+0.00%) |
Jul 11, 2022 | 15.42 | 15.68 | 15.33 | 15.53 | 477,871 | -0.11(-0.70%) |
Jul 08, 2022 | 15.56 | 15.71 | 15.33 | 15.64 | 357,791 | +0.26(+1.68%) |
Jul 07, 2022 | 14.97 | 15.45 | 14.88 | 15.38 | 346,424 | +0.64(+4.31%) |
Jul 06, 2022 | 14.94 | 15.17 | 14.38 | 14.75 | 575,867 | -0.26(-1.72%) |
Jul 05, 2022 | 15.29 | 15.29 | 14.69 | 15.01 | 634,830 | -0.64(-4.06%) |
Jul 01, 2022 | 15.25 | 15.68 | 14.81 | 15.64 | 682,484 | +0.22(+1.42%) |
Jun 30, 2022 | 14.79 | 15.45 | 14.75 | 15.42 | 716,076 | +0.36(+2.37%) |
Jun 29, 2022 | 15.19 | 15.41 | 14.74 | 15.07 | 855,633 | -0.01(-0.07%) |
Jun 28, 2022 | 15.09 | 15.35 | 14.80 | 15.08 | 741,451 | +0.02(+0.13%) |
Jun 27, 2022 | 14.32 | 15.19 | 14.24 | 15.06 | 611,608 | +0.74(+5.20%) |
Jun 24, 2022 | 13.95 | 14.62 | 13.91 | 14.31 | 1,471,241 | +0.42(+3.00%) |
Jun 23, 2022 | 14.22 | 14.43 | 13.75 | 13.89 | 884,002 | -0.44(-3.05%) |
Jun 22, 2022 | 14.42 | 14.69 | 14.06 | 14.33 | 917,455 | -0.47(-3.15%) |
Jun 21, 2022 | 15.24 | 15.29 | 14.79 | 14.80 | 609,220 | -0.21(-1.39%) |
Jun 17, 2022 | 15.79 | 15.79 | 14.65 | 15.01 | 1,199,236 | -0.59(-3.75%) |
Jun 16, 2022 | 17.06 | 17.06 | 15.42 | 15.59 | 579,948 | -1.80(-10.33%) |
Jun 15, 2022 | 17.59 | 17.61 | 17.20 | 17.39 | 451,183 | +0.21(+1.21%) |
Jun 14, 2022 | 17.38 | 17.79 | 16.99 | 17.18 | 560,698 | -0.27(-1.53%) |
Jun 13, 2022 | 18.42 | 18.46 | 17.36 | 17.45 | 555,079 | -1.37(-7.28%) |
Jun 10, 2022 | 19.48 | 19.62 | 18.76 | 18.82 | 529,101 | -0.98(-4.96%) |
Jun 09, 2022 | 19.86 | 20.06 | 19.69 | 19.80 | 642,057 | +0.06(+0.30%) |
Jun 08, 2022 | 19.77 | 20.35 | 19.68 | 19.74 | 553,747 | -0.23(-1.14%) |
Jun 07, 2022 | 19.92 | 20.16 | 19.85 | 19.97 | 407,470 | -0.27(-1.32%) |
Jun 06, 2022 | 20.46 | 20.46 | 20.07 | 20.23 | 514,376 | +0.08(+0.39%) |
Jun 03, 2022 | 19.82 | 20.17 | 19.68 | 20.15 | 704,444 | +0.27(+1.35%) |
Jun 02, 2022 | 19.55 | 20.02 | 19.41 | 19.89 | 480,972 | +0.40(+2.04%) |
Jun 01, 2022 | 19.27 | 19.54 | 19.05 | 19.49 | 645,592 | +0.34(+1.76%) |
May 31, 2022 | 19.19 | 19.61 | 19.03 | 19.15 | 552,402 | -0.17(-0.87%) |
May 27, 2022 | 19.16 | 19.41 | 19.13 | 19.32 | 367,817 | +0.29(+1.51%) |
May 26, 2022 | 18.60 | 19.13 | 18.60 | 19.03 | 511,808 | +0.63(+3.45%) |
May 25, 2022 | 18.10 | 18.55 | 18.10 | 18.40 | 319,519 | +0.09(+0.49%) |
May 24, 2022 | 18.47 | 18.53 | 17.93 | 18.31 | 308,647 | -0.17(-0.91%) |
May 23, 2022 | 18.35 | 18.65 | 18.12 | 18.48 | 343,215 | +0.30(+1.64%) |
May 20, 2022 | 18.58 | 18.71 | 17.81 | 18.18 | 568,815 | -0.13(-0.70%) |
May 19, 2022 | 17.94 | 18.63 | 17.94 | 18.31 | 512,235 | +0.16(+0.87%) |
May 18, 2022 | 18.37 | 18.84 | 18.11 | 18.15 | 511,507 | -0.42(-2.24%) |
May 17, 2022 | 17.85 | 18.58 | 17.85 | 18.57 | 713,450 | +0.99(+5.64%) |
May 16, 2022 | 17.26 | 17.87 | 17.07 | 17.58 | 592,491 | +0.53(+3.08%) |
May 13, 2022 | 17.17 | 17.41 | 17.00 | 17.05 | 523,345 | +0.11(+0.64%) |
May 12, 2022 | 16.73 | 17.07 | 16.51 | 16.94 | 405,059 | +0.07(+0.41%) |
May 11, 2022 | 16.75 | 17.59 | 16.71 | 16.87 | 633,495 | +0.30(+1.80%) |
May 10, 2022 | 17.22 | 17.26 | 16.18 | 16.57 | 692,465 | -0.39(-2.28%) |
May 09, 2022 | 16.47 | 17.46 | 16.46 | 16.96 | 1,109,612 | +0.24(+1.42%) |
May 06, 2022 | 15.74 | 17.25 | 15.74 | 16.72 | 1,166,398 | +0.59(+3.63%) |
May 05, 2022 | 16.18 | 16.39 | 15.76 | 16.14 | 467,217 | -0.31(-1.87%) |
May 04, 2022 | 16.03 | 16.50 | 15.70 | 16.44 | 459,995 | +0.45(+2.79%) |
May 03, 2022 | 15.51 | 16.18 | 15.47 | 16.00 | 561,494 | +0.69(+4.54%) |
May 02, 2022 | 15.04 | 15.40 | 14.85 | 15.30 | 402,954 | +0.33(+2.19%) |
Apr 29, 2022 | 15.11 | 15.44 | 14.91 | 14.98 | 465,641 | -0.04(-0.26%) |
Apr 28, 2022 | 15.04 | 15.20 | 14.45 | 15.02 | 368,994 | +0.29(+1.95%) |
Apr 27, 2022 | 14.91 | 15.09 | 14.55 | 14.73 | 423,627 | -0.07(-0.47%) |
Apr 26, 2022 | 15.31 | 15.52 | 14.71 | 14.80 | 456,673 | -0.63(-4.11%) |
Apr 25, 2022 | 15.32 | 15.44 | 14.79 | 15.43 | 338,860 | +0.00(+0.00%) |
Apr 22, 2022 | 15.77 | 15.97 | 15.39 | 15.43 | 403,737 | -0.39(-2.45%) |
Apr 21, 2022 | 16.20 | 16.23 | 15.66 | 15.82 | 270,124 | -0.10(-0.62%) |
Apr 20, 2022 | 15.84 | 16.23 | 15.74 | 15.92 | 489,989 | +0.15(+0.94%) |
Apr 19, 2022 | 15.16 | 15.86 | 15.16 | 15.77 | 602,039 | +0.53(+3.45%) |
Apr 18, 2022 | 15.16 | 15.41 | 15.00 | 15.24 | 437,778 | +0.08(+0.52%) |
Apr 14, 2022 | 15.29 | 15.53 | 15.14 | 15.16 | 342,709 | -0.06(-0.39%) |
Apr 13, 2022 | 14.59 | 15.25 | 14.59 | 15.22 | 413,579 | +0.59(+4.00%) |
Apr 12, 2022 | 14.67 | 15.08 | 14.49 | 14.64 | 303,428 | +0.12(+0.82%) |
Apr 11, 2022 | 14.51 | 14.75 | 14.34 | 14.52 | 293,720 | +0.06(+0.41%) |
Apr 08, 2022 | 14.63 | 14.70 | 14.36 | 14.46 | 402,663 | -0.08(-0.55%) |
Apr 07, 2022 | 14.67 | 14.70 | 14.32 | 14.54 | 339,924 | -0.08(-0.54%) |
Apr 06, 2022 | 15.16 | 15.19 | 14.49 | 14.62 | 800,449 | -0.77(-5.03%) |
Apr 05, 2022 | 15.81 | 15.83 | 15.31 | 15.39 | 347,143 | -0.42(-2.63%) |
Apr 04, 2022 | 15.67 | 15.87 | 15.43 | 15.81 | 286,298 | +0.10(+0.63%) |
Apr 01, 2022 | 16.01 | 16.01 | 15.40 | 15.71 | 428,903 | -0.13(-0.81%) |
Mar 31, 2022 | 16.10 | 16.12 | 15.75 | 15.84 | 457,681 | -0.21(-1.30%) |
Mar 30, 2022 | 15.96 | 16.33 | 15.82 | 16.05 | 591,541 | -0.05(-0.31%) |
Mar 29, 2022 | 15.86 | 16.45 | 15.86 | 16.10 | 515,811 | +0.30(+1.88%) |
Mar 28, 2022 | 15.52 | 15.81 | 15.34 | 15.80 | 551,044 | +0.24(+1.53%) |
Mar 25, 2022 | 15.53 | 15.64 | 15.39 | 15.56 | 371,750 | +0.01(+0.06%) |
Mar 24, 2022 | 15.66 | 15.66 | 15.36 | 15.55 | 348,476 | -0.07(-0.44%) |
Mar 23, 2022 | 15.66 | 15.78 | 15.40 | 15.62 | 579,288 | -0.17(-1.07%) |
Mar 22, 2022 | 16.05 | 16.15 | 15.79 | 15.79 | 747,321 | -0.21(-1.30%) |
Mar 21, 2022 | 16.14 | 16.43 | 15.89 | 16.00 | 452,886 | -0.05(-0.31%) |
Mar 18, 2022 | 16.19 | 16.27 | 15.87 | 16.05 | 1,316,894 | -0.03(-0.19%) |
Mar 17, 2022 | 15.95 | 16.20 | 15.93 | 16.08 | 374,449 | -0.02(-0.12%) |
Mar 16, 2022 | 16.07 | 16.26 | 15.61 | 16.10 | 705,343 | +0.29(+1.82%) |
Mar 15, 2022 | 16.10 | 16.23 | 15.51 | 15.81 | 496,627 | -0.24(-1.48%) |
Mar 14, 2022 | 16.10 | 16.14 | 15.68 | 16.05 | 614,033 | +0.09(+0.56%) |
Mar 11, 2022 | 16.30 | 16.48 | 15.95 | 15.96 | 599,454 | -0.23(-1.41%) |
Mar 10, 2022 | 15.45 | 16.19 | 16.19 | 539,629 | +0.39(+2.45%) | |
Mar 09, 2022 | 15.25 | 16.12 | 15.11 | 15.80 | 815,186 | +0.94(+6.33%) |
Mar 08, 2022 | 14.71 | 15.24 | 14.39 | 14.86 | 635,583 | +0.21(+1.42%) |
Mar 07, 2022 | 15.53 | 15.53 | 14.47 | 14.65 | 958,617 | -0.79(-5.13%) |
Mar 04, 2022 | 14.95 | 15.50 | 14.95 | 15.44 | 869,479 | +0.25(+1.63%) |
Mar 03, 2022 | 14.42 | 15.23 | 14.28 | 15.19 | 1,185,618 | +0.85(+5.94%) |
Mar 02, 2022 | 14.17 | 14.68 | 14.17 | 14.34 | 1,059,977 | +0.38(+2.70%) |