Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.97 | 18.27 | 17.90 | 18.09 | 297,627 | +0.00(+0.00%) |
Dec 29, 2022 | 17.54 | 18.14 | 17.52 | 18.09 | 341,666 | +0.52(+2.96%) |
Dec 28, 2022 | 17.65 | 18.03 | 17.42 | 17.57 | 400,782 | -0.28(-1.56%) |
Dec 27, 2022 | 18.06 | 18.07 | 17.76 | 17.85 | 263,403 | -0.24(-1.33%) |
Dec 23, 2022 | 17.79 | 18.20 | 17.65 | 18.09 | 240,741 | +0.12(+0.64%) |
Dec 22, 2022 | 18.14 | 18.14 | 17.79 | 17.97 | 240,659 | -0.35(-1.89%) |
Dec 21, 2022 | 17.87 | 18.47 | 17.83 | 18.32 | 269,765 | +0.45(+2.53%) |
Dec 20, 2022 | 17.81 | 17.99 | 17.57 | 17.87 | 548,960 | -0.06(-0.32%) |
Dec 19, 2022 | 18.13 | 18.31 | 17.79 | 17.92 | 641,865 | -0.31(-1.69%) |
Dec 16, 2022 | 18.45 | 18.68 | 18.13 | 18.23 | 2,678,238 | -0.37(-1.97%) |
Dec 15, 2022 | 19.47 | 19.56 | 18.35 | 18.60 | 811,590 | -1.18(-5.99%) |
Dec 14, 2022 | 19.68 | 20.24 | 19.52 | 19.78 | 696,465 | +0.20(+1.03%) |
Dec 13, 2022 | 20.18 | 20.36 | 19.48 | 19.58 | 594,033 | -0.13(-0.63%) |
Dec 12, 2022 | 19.48 | 19.71 | 19.30 | 19.71 | 309,047 | +0.48(+2.50%) |
Dec 09, 2022 | 19.76 | 19.76 | 19.19 | 19.22 | 298,631 | -0.50(-2.54%) |
Dec 08, 2022 | 18.53 | 19.76 | 18.51 | 19.72 | 434,698 | +1.39(+7.56%) |
Dec 07, 2022 | 18.70 | 18.83 | 18.31 | 18.34 | 583,563 | -0.32(-1.70%) |
Dec 06, 2022 | 19.75 | 19.92 | 18.63 | 18.66 | 469,673 | -1.18(-5.97%) |
Dec 05, 2022 | 20.17 | 20.17 | 19.70 | 19.84 | 315,660 | -0.25(-1.25%) |
Dec 02, 2022 | 19.79 | 20.11 | 19.43 | 20.09 | 515,629 | +0.30(+1.51%) |
Dec 01, 2022 | 19.64 | 19.79 | 19.40 | 19.79 | 322,144 | +0.28(+1.43%) |
Nov 30, 2022 | 18.87 | 19.56 | 18.69 | 19.51 | 653,918 | +0.76(+4.06%) |
Nov 29, 2022 | 19.12 | 19.12 | 18.69 | 18.75 | 351,903 | -0.10(-0.51%) |
Nov 28, 2022 | 19.31 | 19.39 | 18.63 | 18.85 | 372,110 | -0.68(-3.50%) |
Nov 25, 2022 | 20.00 | 20.06 | 19.50 | 19.53 | 165,632 | +0.04(+0.20%) |
Nov 23, 2022 | 19.60 | 20.06 | 19.31 | 19.49 | 440,398 | -0.10(-0.49%) |
Nov 22, 2022 | 19.79 | 19.81 | 19.53 | 19.59 | 353,738 | -0.16(-0.83%) |
Nov 21, 2022 | 19.95 | 20.02 | 19.41 | 19.75 | 314,891 | -0.42(-2.10%) |
Nov 18, 2022 | 19.99 | 20.78 | 19.88 | 20.18 | 582,053 | +0.60(+3.08%) |
Nov 17, 2022 | 19.45 | 19.58 | 19.06 | 19.57 | 406,728 | +0.01(+0.05%) |
Nov 16, 2022 | 20.38 | 20.48 | 19.48 | 19.56 | 491,095 | -1.08(-5.25%) |
Nov 15, 2022 | 19.62 | 20.75 | 19.62 | 20.65 | 717,593 | +1.60(+8.40%) |
Nov 14, 2022 | 18.75 | 19.36 | 18.74 | 19.05 | 471,239 | +0.23(+1.22%) |
Nov 11, 2022 | 18.61 | 19.21 | 18.38 | 18.82 | 622,900 | +0.20(+1.08%) |
Nov 10, 2022 | 17.89 | 18.73 | 17.75 | 18.61 | 656,980 | +1.18(+6.76%) |
Nov 09, 2022 | 19.23 | 19.23 | 17.39 | 17.44 | 1,152,435 | -1.94(-10.00%) |
Nov 08, 2022 | 19.41 | 19.91 | 17.91 | 19.37 | 1,960,034 | -0.42(-2.13%) |
Nov 07, 2022 | 19.70 | 20.02 | 19.56 | 19.79 | 928,041 | +0.14(+0.73%) |
Nov 04, 2022 | 21.48 | 21.48 | 19.03 | 19.65 | 1,190,824 | -1.74(-8.15%) |
Nov 03, 2022 | 21.17 | 21.57 | 21.10 | 21.39 | 365,940 | -0.07(-0.31%) |
Nov 02, 2022 | 21.83 | 21.32 | 21.46 | 541,823 | -0.26(-1.19%) | |
Nov 01, 2022 | 21.68 | 21.88 | 21.39 | 21.72 | 428,754 | +0.19(+0.89%) |
Oct 31, 2022 | 21.39 | 21.98 | 21.39 | 21.53 | 661,346 | -0.04(-0.18%) |
Oct 28, 2022 | 21.54 | 21.75 | 21.47 | 21.57 | 465,249 | +0.05(+0.22%) |
Oct 27, 2022 | 21.56 | 21.87 | 21.33 | 21.52 | 534,401 | +0.06(+0.27%) |
Oct 26, 2022 | 21.05 | 21.66 | 20.91 | 21.46 | 580,930 | +0.62(+2.99%) |
Oct 25, 2022 | 19.23 | 21.45 | 18.95 | 20.84 | 1,914,887 | +2.32(+12.53%) |
Oct 24, 2022 | 18.50 | 18.63 | 18.20 | 18.52 | 213,856 | +0.20(+1.10%) |
Oct 21, 2022 | 18.08 | 18.49 | 18.01 | 18.32 | 302,639 | +0.39(+2.19%) |
Oct 20, 2022 | 18.14 | 18.57 | 17.91 | 17.92 | 349,106 | -0.35(-1.94%) |
Oct 19, 2022 | 18.48 | 18.63 | 18.17 | 18.28 | 355,480 | -0.51(-2.70%) |
Oct 18, 2022 | 19.03 | 19.29 | 18.47 | 18.79 | 581,277 | -0.12(-0.61%) |
Oct 17, 2022 | 18.88 | 19.17 | 18.68 | 18.90 | 499,944 | +0.42(+2.28%) |
Oct 14, 2022 | 18.87 | 18.98 | 18.28 | 18.48 | 393,121 | -0.58(-3.07%) |
Oct 13, 2022 | 18.36 | 19.08 | 18.02 | 19.07 | 400,786 | +0.55(+2.95%) |
Oct 12, 2022 | 18.69 | 18.91 | 18.52 | 18.52 | 279,458 | -0.18(-0.97%) |
Oct 11, 2022 | 18.98 | 19.15 | 18.38 | 18.70 | 423,674 | -0.49(-2.55%) |
Oct 10, 2022 | 19.48 | 19.74 | 18.84 | 19.19 | 407,689 | -0.48(-2.44%) |
Oct 07, 2022 | 19.31 | 19.74 | 19.31 | 19.67 | 878,347 | +0.29(+1.48%) |
Oct 06, 2022 | 19.73 | 19.92 | 19.25 | 19.38 | 674,492 | -0.45(-2.27%) |
Oct 05, 2022 | 19.49 | 20.01 | 19.41 | 19.83 | 450,305 | +0.16(+0.83%) |
Oct 04, 2022 | 19.17 | 19.67 | 19.13 | 19.67 | 831,124 | +0.71(+3.74%) |
Oct 03, 2022 | 18.93 | 19.01 | 18.56 | 18.96 | 712,744 | +0.19(+1.02%) |
Sep 30, 2022 | 18.55 | 19.18 | 18.40 | 18.77 | 596,093 | +0.24(+1.29%) |
Sep 29, 2022 | 18.51 | 18.64 | 18.30 | 18.53 | 531,188 | -0.26(-1.38%) |
Sep 28, 2022 | 18.41 | 18.96 | 18.06 | 18.79 | 597,699 | +0.60(+3.32%) |
Sep 27, 2022 | 18.42 | 18.70 | 17.90 | 18.18 | 570,217 | -0.03(-0.16%) |
Sep 26, 2022 | 17.49 | 18.79 | 17.42 | 18.21 | 1,054,164 | +0.85(+4.91%) |
Sep 23, 2022 | 17.62 | 17.88 | 17.10 | 17.36 | 686,109 | -0.54(-3.00%) |
Sep 22, 2022 | 17.94 | 18.05 | 17.71 | 17.90 | 701,361 | -0.15(-0.85%) |
Sep 21, 2022 | 17.81 | 18.41 | 17.72 | 18.05 | 699,299 | +0.19(+1.07%) |
Sep 20, 2022 | 18.08 | 18.12 | 17.61 | 17.86 | 1,161,774 | +0.32(+1.80%) |
Sep 19, 2022 | 17.45 | 17.91 | 17.28 | 17.54 | 1,154,241 | -0.28(-1.56%) |
Sep 16, 2022 | 16.93 | 18.06 | 16.71 | 17.82 | 4,142,605 | +0.72(+4.20%) |
Sep 15, 2022 | 17.40 | 17.51 | 16.79 | 17.10 | 1,347,227 | -0.57(-3.20%) |
Sep 14, 2022 | 18.22 | 18.38 | 17.53 | 17.67 | 1,277,497 | -0.46(-2.54%) |
Sep 13, 2022 | 19.30 | 19.30 | 17.91 | 18.13 | 965,050 | -1.30(-6.71%) |
Sep 12, 2022 | 19.39 | 19.98 | 18.99 | 19.43 | 688,915 | +0.22(+1.15%) |
Sep 09, 2022 | 19.33 | 19.40 | 18.86 | 19.21 | 537,050 | +0.14(+0.75%) |
Sep 08, 2022 | 19.38 | 19.51 | 18.63 | 19.07 | 801,962 | -0.47(-2.40%) |
Sep 07, 2022 | 19.42 | 19.80 | 19.06 | 19.53 | 1,006,863 | +0.07(+0.34%) |
Sep 06, 2022 | 21.53 | 21.57 | 19.35 | 19.47 | 1,422,048 | -2.27(-10.45%) |
Sep 02, 2022 | 22.06 | 22.22 | 21.46 | 21.74 | 632,169 | -0.02(-0.09%) |
Sep 01, 2022 | 22.05 | 22.53 | 21.51 | 21.76 | 706,135 | -0.52(-2.32%) |
Aug 31, 2022 | 22.85 | 22.95 | 21.89 | 22.28 | 676,976 | -0.40(-1.78%) |
Aug 30, 2022 | 22.95 | 23.06 | 22.30 | 22.68 | 562,047 | -0.20(-0.88%) |
Aug 29, 2022 | 22.96 | 23.13 | 22.54 | 22.88 | 430,617 | -0.45(-1.93%) |
Aug 26, 2022 | 23.48 | 23.82 | 23.18 | 23.33 | 588,735 | -0.12(-0.53%) |
Aug 25, 2022 | 23.39 | 23.91 | 23.26 | 23.46 | 390,890 | +0.09(+0.37%) |
Aug 24, 2022 | 23.54 | 23.54 | 23.29 | 23.37 | 297,946 | -0.10(-0.41%) |
Aug 23, 2022 | 23.55 | 23.92 | 23.45 | 23.46 | 349,795 | +0.03(+0.12%) |
Aug 22, 2022 | 23.60 | 23.68 | 23.24 | 23.44 | 454,206 | -0.61(-2.55%) |
Aug 19, 2022 | 23.69 | 24.41 | 22.82 | 24.05 | 621,509 | +0.22(+0.93%) |
Aug 18, 2022 | 23.10 | 23.95 | 23.10 | 23.83 | 527,108 | +0.68(+2.94%) |
Aug 17, 2022 | 23.68 | 23.68 | 23.11 | 23.15 | 513,949 | -0.57(-2.38%) |
Aug 16, 2022 | 23.51 | 23.95 | 23.32 | 23.71 | 524,429 | -0.15(-0.64%) |
Aug 15, 2022 | 23.05 | 23.92 | 22.94 | 23.87 | 574,513 | +0.48(+2.04%) |
Aug 12, 2022 | 23.11 | 23.42 | 22.79 | 23.39 | 636,238 | +0.30(+1.28%) |
Aug 11, 2022 | 23.08 | 23.40 | 22.98 | 23.09 | 465,478 | -0.07(-0.29%) |
Aug 10, 2022 | 22.66 | 23.32 | 22.54 | 23.16 | 831,934 | +0.62(+2.75%) |
Aug 09, 2022 | 22.73 | 23.01 | 22.21 | 22.54 | 698,230 | -0.25(-1.09%) |
Aug 08, 2022 | 22.83 | 22.94 | 22.51 | 22.79 | 954,794 | +0.02(+0.08%) |
Aug 05, 2022 | 21.81 | 23.02 | 21.81 | 22.77 | 651,403 | +0.71(+3.20%) |
Aug 04, 2022 | 23.46 | 24.15 | 21.27 | 22.06 | 2,345,688 | -1.53(-6.48%) |
Aug 03, 2022 | 23.26 | 23.77 | 22.93 | 23.59 | 751,875 | +0.30(+1.27%) |
Aug 02, 2022 | 23.19 | 23.72 | 23.02 | 23.29 | 708,401 | -0.21(-0.89%) |
Aug 01, 2022 | 22.85 | 23.78 | 21.29 | 23.50 | 985,743 | +0.50(+2.16%) |
Jul 29, 2022 | 22.88 | 23.32 | 22.53 | 23.01 | 1,643,899 | -0.02(-0.08%) |
Jul 28, 2022 | 22.80 | 23.27 | 22.12 | 23.03 | 1,171,933 | +0.25(+1.09%) |
Jul 27, 2022 | 22.63 | 22.92 | 22.27 | 22.78 | 1,073,511 | +0.14(+0.63%) |
Jul 26, 2022 | 22.35 | 23.22 | 22.19 | 22.63 | 1,171,061 | -0.26(-1.13%) |
Jul 25, 2022 | 22.92 | 23.23 | 22.45 | 22.89 | 1,931,253 | -0.03(-0.13%) |
Jul 22, 2022 | 22.85 | 22.92 | 22.42 | 22.92 | 689,295 | +0.09(+0.38%) |
Jul 21, 2022 | 22.14 | 22.90 | 21.77 | 22.84 | 942,890 | +0.61(+2.75%) |
Jul 20, 2022 | 21.14 | 22.43 | 20.99 | 22.22 | 1,628,284 | +0.88(+4.12%) |
Jul 19, 2022 | 20.57 | 21.48 | 20.57 | 21.35 | 1,081,097 | +0.91(+4.44%) |
Jul 18, 2022 | 19.29 | 20.59 | 19.29 | 20.44 | 911,024 | +1.15(+5.94%) |
Jul 15, 2022 | 18.33 | 19.39 | 17.95 | 19.29 | 847,503 | +0.94(+5.10%) |
Jul 14, 2022 | 19.09 | 19.09 | 18.19 | 18.36 | 723,171 | -0.34(-1.84%) |
Jul 13, 2022 | 18.60 | 19.25 | 18.47 | 18.70 | 1,230,041 | -0.26(-1.36%) |
Jul 12, 2022 | 19.19 | 19.63 | 18.54 | 18.96 | 11,298,277 | -0.22(-1.15%) |
Jul 11, 2022 | 19.55 | 19.96 | 19.15 | 19.18 | 3,070,611 | -0.46(-2.33%) |
Jul 08, 2022 | 19.09 | 20.04 | 19.04 | 19.64 | 2,542,122 | +0.38(+1.98%) |
Jul 07, 2022 | 18.16 | 19.62 | 17.95 | 19.25 | 1,204,045 | +1.29(+7.18%) |
Jul 06, 2022 | 17.13 | 18.11 | 16.82 | 17.96 | 960,824 | +0.75(+4.33%) |
Jul 05, 2022 | 17.08 | 17.36 | 16.59 | 17.22 | 390,629 | -0.14(-0.83%) |
Jul 01, 2022 | 16.71 | 17.44 | 16.64 | 17.36 | 355,923 | +0.62(+3.71%) |
Jun 30, 2022 | 16.93 | 17.18 | 16.70 | 16.74 | 970,190 | -0.45(-2.61%) |
Jun 29, 2022 | 17.61 | 17.70 | 17.10 | 17.19 | 379,271 | -0.35(-2.01%) |
Jun 28, 2022 | 17.84 | 18.12 | 17.52 | 17.54 | 154,787 | -0.22(-1.24%) |
Jun 27, 2022 | 17.80 | 17.89 | 17.58 | 17.76 | 195,331 | +0.12(+0.70%) |
Jun 24, 2022 | 17.35 | 17.87 | 17.24 | 17.64 | 1,406,741 | +0.46(+2.67%) |
Jun 23, 2022 | 17.25 | 17.31 | 17.07 | 17.18 | 332,496 | -0.07(-0.39%) |
Jun 22, 2022 | 17.49 | 17.64 | 16.75 | 17.25 | 266,270 | -0.42(-2.38%) |
Jun 21, 2022 | 17.23 | 17.76 | 17.08 | 17.67 | 246,976 | +0.74(+4.34%) |
Jun 17, 2022 | 16.85 | 17.42 | 16.70 | 16.93 | 741,524 | +0.29(+1.72%) |
Jun 16, 2022 | 17.22 | 17.24 | 16.24 | 16.65 | 438,335 | -0.92(-5.22%) |
Jun 15, 2022 | 17.33 | 17.80 | 17.24 | 17.56 | 297,397 | +0.32(+1.88%) |
Jun 14, 2022 | 17.24 | 17.43 | 16.96 | 17.24 | 207,155 | +0.07(+0.39%) |
Jun 13, 2022 | 17.15 | 17.40 | 17.00 | 17.17 | 362,103 | -0.36(-2.07%) |
Jun 10, 2022 | 17.81 | 17.91 | 17.41 | 17.53 | 223,613 | -0.57(-3.16%) |
Jun 09, 2022 | 18.28 | 18.46 | 18.09 | 18.11 | 206,513 | -0.29(-1.56%) |
Jun 08, 2022 | 18.43 | 18.57 | 18.21 | 18.39 | 241,019 | -0.07(-0.36%) |
Jun 07, 2022 | 18.22 | 18.49 | 18.16 | 18.46 | 193,946 | +0.07(+0.36%) |
Jun 06, 2022 | 18.50 | 18.66 | 18.13 | 18.39 | 247,196 | -0.04(-0.21%) |
Jun 03, 2022 | 18.94 | 18.96 | 18.21 | 18.43 | 528,205 | -0.37(-1.98%) |
Jun 02, 2022 | 18.12 | 18.90 | 18.09 | 18.80 | 365,484 | +0.71(+3.90%) |
Jun 01, 2022 | 17.74 | 18.26 | 17.73 | 18.10 | 397,289 | +0.40(+2.27%) |
May 31, 2022 | 17.90 | 18.00 | 17.69 | 17.70 | 388,737 | -0.32(-1.80%) |
May 27, 2022 | 17.86 | 18.12 | 17.73 | 18.02 | 202,239 | +0.19(+1.07%) |
May 26, 2022 | 17.92 | 18.12 | 17.74 | 17.83 | 259,321 | -0.10(-0.53%) |
May 25, 2022 | 17.20 | 18.08 | 17.19 | 17.93 | 257,762 | +0.70(+4.05%) |
May 24, 2022 | 17.14 | 17.28 | 16.83 | 17.23 | 262,581 | -0.02(-0.11%) |
May 23, 2022 | 17.47 | 17.50 | 17.03 | 17.25 | 295,440 | -0.04(-0.22%) |
May 20, 2022 | 17.43 | 17.59 | 16.70 | 17.29 | 359,794 | +0.11(+0.61%) |
May 19, 2022 | 16.70 | 17.30 | 16.50 | 17.18 | 411,477 | +0.05(+0.28%) |
May 18, 2022 | 17.31 | 17.61 | 16.91 | 17.13 | 403,575 | -0.43(-2.45%) |
May 17, 2022 | 16.71 | 17.58 | 16.71 | 17.56 | 378,600 | +1.15(+7.01%) |
May 16, 2022 | 16.57 | 16.71 | 16.36 | 16.41 | 283,328 | -0.29(-1.76%) |
May 13, 2022 | 16.60 | 16.78 | 16.33 | 16.71 | 442,872 | +0.31(+1.91%) |
May 12, 2022 | 16.51 | 16.62 | 15.88 | 16.39 | 378,448 | -0.25(-1.48%) |
May 11, 2022 | 16.65 | 17.13 | 16.46 | 16.64 | 407,976 | -0.09(-0.57%) |
May 10, 2022 | 16.77 | 17.05 | 16.23 | 16.74 | 664,348 | +0.14(+0.86%) |
May 09, 2022 | 17.15 | 17.65 | 16.50 | 16.59 | 467,936 | -0.84(-4.80%) |
May 06, 2022 | 16.05 | 17.55 | 15.84 | 17.43 | 774,036 | +1.44(+9.04%) |
May 05, 2022 | 16.73 | 16.73 | 15.49 | 15.99 | 884,203 | -0.74(-4.43%) |
May 04, 2022 | 16.87 | 16.94 | 16.28 | 16.73 | 464,737 | -0.13(-0.79%) |
May 03, 2022 | 16.80 | 17.05 | 16.66 | 16.86 | 442,908 | +0.04(+0.23%) |
May 02, 2022 | 16.53 | 16.82 | 16.45 | 16.82 | 217,870 | +0.29(+1.78%) |
Apr 29, 2022 | 16.82 | 17.01 | 16.43 | 16.53 | 336,244 | -0.36(-2.14%) |
Apr 28, 2022 | 16.45 | 16.93 | 16.25 | 16.89 | 215,598 | +0.54(+3.31%) |
Apr 27, 2022 | 16.64 | 16.74 | 16.27 | 16.35 | 449,212 | -0.39(-2.33%) |
Apr 26, 2022 | 17.17 | 17.36 | 16.68 | 16.74 | 433,142 | -0.50(-2.92%) |
Apr 25, 2022 | 16.90 | 17.27 | 16.82 | 17.24 | 362,515 | +0.24(+1.40%) |
Apr 22, 2022 | 17.06 | 17.20 | 16.92 | 17.00 | 367,351 | -0.17(-1.00%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.11 | 17.17 | 355,934 | -0.27(-1.53%) |
Apr 20, 2022 | 17.39 | 17.64 | 17.22 | 17.44 | 424,579 | +0.27(+1.55%) |
Apr 19, 2022 | 17.01 | 17.34 | 16.95 | 17.17 | 407,684 | +0.14(+0.84%) |
Apr 18, 2022 | 16.85 | 17.11 | 16.57 | 17.03 | 201,775 | +0.10(+0.62%) |
Apr 14, 2022 | 17.20 | 17.28 | 16.90 | 16.93 | 244,253 | -0.18(-1.06%) |
Apr 13, 2022 | 16.87 | 17.23 | 16.84 | 17.11 | 337,855 | +0.29(+1.69%) |
Apr 12, 2022 | 16.99 | 17.59 | 16.77 | 16.82 | 645,685 | +0.26(+1.55%) |
Apr 11, 2022 | 16.64 | 16.88 | 16.55 | 16.57 | 455,897 | -0.22(-1.30%) |
Apr 08, 2022 | 16.94 | 16.95 | 16.56 | 16.78 | 396,676 | -0.14(-0.84%) |
Apr 07, 2022 | 16.89 | 17.08 | 16.65 | 16.93 | 383,423 | +0.13(+0.79%) |
Apr 06, 2022 | 17.33 | 17.50 | 16.73 | 16.79 | 378,433 | -0.67(-3.81%) |
Apr 05, 2022 | 17.59 | 17.75 | 17.21 | 17.46 | 482,824 | -0.04(-0.22%) |
Apr 04, 2022 | 17.43 | 17.61 | 17.21 | 17.50 | 411,265 | +0.01(+0.05%) |
Apr 01, 2022 | 17.58 | 17.81 | 17.23 | 17.49 | 481,317 | -0.05(-0.27%) |
Mar 31, 2022 | 17.49 | 17.75 | 17.48 | 17.53 | 511,736 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.31 | 17.39 | 17.49 | 439,002 | -0.67(-3.67%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.15 | 649,227 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.31 | 17.77 | 18.04 | 418,319 | +0.04(+0.21%) |
Mar 25, 2022 | 18.11 | 18.25 | 17.90 | 18.00 | 482,987 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,389 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.53 | 17.92 | 18.19 | 454,983 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,212 | +0.06(+0.31%) |
Mar 21, 2022 | 18.71 | 19.12 | 18.47 | 18.59 | 427,461 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,124,153 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.89 | 440,428 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.87 | 18.31 | 18.86 | 488,518 | +0.37(+2.00%) |
Mar 15, 2022 | 18.28 | 18.49 | 18.02 | 18.49 | 350,899 | +0.31(+1.73%) |
Mar 14, 2022 | 18.51 | 18.63 | 18.07 | 18.17 | 269,706 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.54 | 308,886 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,734 | +0.18(+0.96%) |
Mar 09, 2022 | 18.72 | 18.95 | 18.44 | 18.82 | 282,265 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.33 | 412,654 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.30 | 18.68 | 608,473 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.73 | 231,197 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.26 | 492,671 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,561 | +0.30(+1.60%) |
Mar 01, 2022 | 19.47 | 19.56 | 18.84 | 19.07 | 348,993 | -0.50(-2.57%) |
Feb 28, 2022 | 19.41 | 19.73 | 19.36 | 19.57 | 338,227 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.65 | 19.25 | 19.63 | 318,401 | +0.32(+1.67%) |
Feb 24, 2022 | 18.53 | 19.32 | 18.39 | 19.30 | 433,464 | +0.21(+1.10%) |
Feb 23, 2022 | 19.62 | 19.70 | 18.98 | 19.09 | 337,795 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.51 | 293,586 | -0.16(-0.82%) |
Feb 18, 2022 | 19.67 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,667 | -0.50(-2.50%) |
Feb 16, 2022 | 19.87 | 20.20 | 19.83 | 20.14 | 237,481 | +0.09(+0.47%) |
Feb 15, 2022 | 19.46 | 20.22 | 19.46 | 20.04 | 578,048 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.86 | 19.28 | 19.37 | 524,026 | -0.27(-1.35%) |
Feb 11, 2022 | 19.86 | 20.25 | 19.86 | 19.64 | 362,709 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.57 | 19.74 | 19.86 | 525,341 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.57 | 20.04 | 20.27 | 563,344 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.23 | 561,663 | +0.59(+2.99%) |
Feb 07, 2022 | 19.14 | 19.98 | 19.00 | 19.65 | 609,306 | +0.62(+3.28%) |
Feb 04, 2022 | 19.19 | 19.40 | 18.51 | 19.02 | 938,033 | +0.02(+0.10%) |
Feb 03, 2022 | 18.45 | 19.00 | 1,413,592 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.91 | 747,941 | -0.23(-1.25%) |
Feb 01, 2022 | 18.18 | 18.18 | 17.71 | 18.14 | 518,374 | -0.04(-0.21%) |
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,949 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.41 | 428,028 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.40 | 16.65 | 16.76 | 669,342 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.50 | 17.80 | 1,260,077 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.92 | 16.77 | 17.61 | 1,052,212 | +0.49(+2.87%) |
Jan 24, 2022 | 16.32 | 17.20 | 16.18 | 17.12 | 888,009 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.03 | 16.50 | 16.50 | 901,829 | -0.30(-1.80%) |
Jan 20, 2022 | 17.20 | 17.57 | 16.77 | 16.81 | 1,140,400 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.03 | 17.12 | 870,606 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.12 | 466,230 | -0.46(-2.49%) |
Jan 14, 2022 | 18.59 | 0 | +0.15(+0.82%) | |||
Jan 13, 2022 | 18.43 | 18.74 | 18.33 | 18.44 | 495,728 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.31 | 18.41 | 678,292 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.35 | 18.80 | 18.99 | 571,561 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.32 | 18.73 | 19.27 | 508,042 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.05 | 19.33 | 544,463 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.42 | 19.82 | 19.87 | 584,686 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.40 | 503,173 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.44 | 20.72 | 959,453 | -1.02(-4.70%) |