Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 26.18 | 26.75 | 25.97 | 26.68 | 2,868,919 | +0.48(+1.84%) |
Jan 30, 2023 | 26.34 | 26.60 | 26.17 | 26.20 | 522,398 | -0.36(-1.36%) |
Jan 27, 2023 | 25.57 | 26.65 | 25.57 | 26.56 | 662,296 | +0.96(+3.74%) |
Jan 26, 2023 | 25.74 | 25.80 | 25.41 | 25.60 | 638,960 | -0.04(-0.17%) |
Jan 25, 2023 | 25.22 | 25.73 | 25.10 | 25.64 | 585,454 | +0.33(+1.28%) |
Jan 24, 2023 | 25.46 | 25.75 | 25.30 | 25.32 | 724,926 | -0.54(-2.07%) |
Jan 23, 2023 | 25.64 | 26.04 | 25.51 | 25.85 | 443,535 | +0.21(+0.82%) |
Jan 20, 2023 | 25.47 | 25.64 | 25.11 | 25.64 | 604,021 | +0.27(+1.07%) |
Jan 19, 2023 | 25.57 | 25.76 | 25.34 | 25.37 | 820,966 | -0.42(-1.63%) |
Jan 18, 2023 | 26.36 | 26.38 | 25.58 | 25.79 | 737,893 | -0.48(-1.84%) |
Jan 17, 2023 | 26.19 | 26.42 | 26.07 | 26.28 | 542,939 | +0.04(+0.17%) |
Jan 13, 2023 | 26.08 | 26.34 | 25.94 | 26.23 | 483,666 | -0.12(-0.47%) |
Jan 12, 2023 | 26.06 | 26.53 | 25.75 | 26.36 | 678,754 | +0.58(+2.25%) |
Jan 11, 2023 | 25.19 | 25.84 | 25.15 | 25.78 | 717,201 | +0.91(+3.68%) |
Jan 10, 2023 | 24.53 | 24.89 | 23.99 | 24.86 | 2,243,737 | +0.33(+1.36%) |
Jan 09, 2023 | 24.83 | 25.02 | 24.39 | 24.53 | 1,695,307 | -0.31(-1.24%) |
Jan 06, 2023 | 24.18 | 24.94 | 24.18 | 24.84 | 526,859 | +0.71(+2.95%) |
Jan 05, 2023 | 24.86 | 24.86 | 24.11 | 24.12 | 682,648 | -0.98(-3.88%) |
Jan 04, 2023 | 24.88 | 25.25 | 24.77 | 25.10 | 657,437 | +0.41(+1.67%) |
Jan 03, 2023 | 24.98 | 25.21 | 24.33 | 24.69 | 686,267 | +0.11(+0.43%) |
Dec 30, 2022 | 24.39 | 24.62 | 24.23 | 24.58 | 620,522 | -0.04(-0.18%) |
Dec 29, 2022 | 23.93 | 24.74 | 23.90 | 24.62 | 795,926 | +0.72(+3.01%) |
Dec 28, 2022 | 24.70 | 24.81 | 23.86 | 23.90 | 720,791 | -0.82(-3.31%) |
Dec 27, 2022 | 24.45 | 24.79 | 24.26 | 24.72 | 591,736 | +0.32(+1.30%) |
Dec 23, 2022 | 24.20 | 24.46 | 24.20 | 24.41 | 492,444 | +0.10(+0.40%) |
Dec 22, 2022 | 24.20 | 24.34 | 23.75 | 24.31 | 632,019 | -0.13(-0.54%) |
Dec 21, 2022 | 24.39 | 24.71 | 24.32 | 24.44 | 723,565 | +0.28(+1.16%) |
Dec 20, 2022 | 23.95 | 24.36 | 23.93 | 24.16 | 613,902 | +0.05(+0.22%) |
Dec 19, 2022 | 24.43 | 24.56 | 23.95 | 24.11 | 902,128 | -0.34(-1.40%) |
Dec 16, 2022 | 24.95 | 25.05 | 24.12 | 24.45 | 2,144,357 | -0.98(-3.84%) |
Dec 15, 2022 | 25.60 | 25.76 | 25.31 | 25.42 | 1,404,601 | -0.46(-1.77%) |
Dec 14, 2022 | 25.62 | 26.16 | 25.50 | 25.88 | 1,269,252 | +0.15(+0.58%) |
Dec 13, 2022 | 26.05 | 26.35 | 25.30 | 25.73 | 1,138,968 | +0.56(+2.23%) |
Dec 12, 2022 | 25.16 | 25.30 | 24.69 | 25.17 | 630,392 | +0.00(+0.00%) |
Dec 09, 2022 | 24.34 | 25.20 | 24.25 | 25.17 | 1,316,986 | +0.73(+2.98%) |
Dec 08, 2022 | 24.41 | 24.75 | 24.33 | 24.44 | 723,858 | +0.17(+0.69%) |
Dec 07, 2022 | 24.25 | 24.49 | 23.95 | 24.27 | 1,036,405 | -0.07(-0.29%) |
Dec 06, 2022 | 24.83 | 24.88 | 24.08 | 24.34 | 966,978 | -0.51(-2.05%) |
Dec 05, 2022 | 25.63 | 25.63 | 24.72 | 24.85 | 730,324 | -0.94(-3.64%) |
Dec 02, 2022 | 25.52 | 25.91 | 25.38 | 25.79 | 788,045 | +0.02(+0.07%) |
Dec 01, 2022 | 26.36 | 26.68 | 25.57 | 25.78 | 916,095 | -0.40(-1.54%) |
Nov 30, 2022 | 25.53 | 26.18 | 25.22 | 26.18 | 967,780 | +0.45(+1.74%) |
Nov 29, 2022 | 25.26 | 25.74 | 25.13 | 25.73 | 530,191 | +0.47(+1.84%) |
Nov 28, 2022 | 25.42 | 25.66 | 25.14 | 25.27 | 711,465 | -0.43(-1.68%) |
Nov 25, 2022 | 25.38 | 25.71 | 25.38 | 25.70 | 279,374 | +0.44(+1.74%) |
Nov 23, 2022 | 25.28 | 25.46 | 25.09 | 25.26 | 380,890 | -0.26(-1.03%) |
Nov 22, 2022 | 25.16 | 25.55 | 24.98 | 25.52 | 810,955 | +0.56(+2.25%) |
Nov 21, 2022 | 24.69 | 25.09 | 24.69 | 24.96 | 507,858 | +0.16(+0.64%) |
Nov 18, 2022 | 24.85 | 25.13 | 24.54 | 24.80 | 672,263 | +0.22(+0.89%) |
Nov 17, 2022 | 24.30 | 24.61 | 24.18 | 24.58 | 770,084 | -0.19(-0.77%) |
Nov 16, 2022 | 25.36 | 25.42 | 24.76 | 24.77 | 578,764 | -0.66(-2.61%) |
Nov 15, 2022 | 25.80 | 25.87 | 25.19 | 25.44 | 890,187 | +0.10(+0.37%) |
Nov 14, 2022 | 25.93 | 26.23 | 25.33 | 25.34 | 789,259 | -0.80(-3.07%) |
Nov 11, 2022 | 25.89 | 26.31 | 25.63 | 26.14 | 1,117,690 | +0.29(+1.14%) |
Nov 10, 2022 | 25.01 | 25.85 | 25.01 | 25.85 | 644,578 | +1.82(+7.58%) |
Nov 09, 2022 | 24.32 | 24.49 | 23.96 | 24.03 | 568,990 | -0.47(-1.94%) |
Nov 08, 2022 | 24.43 | 24.74 | 24.28 | 24.50 | 862,613 | +0.05(+0.21%) |
Nov 07, 2022 | 24.76 | 24.91 | 24.03 | 24.45 | 581,879 | -0.09(-0.39%) |
Nov 04, 2022 | 24.00 | 24.55 | 23.93 | 24.55 | 871,485 | +0.74(+3.12%) |
Nov 03, 2022 | 23.77 | 24.11 | 23.22 | 23.80 | 1,852,626 | -0.35(-1.46%) |
Nov 02, 2022 | 24.24 | 24.99 | 24.04 | 24.16 | 1,449,960 | -0.20(-0.81%) |
Nov 01, 2022 | 24.62 | 24.68 | 24.34 | 24.36 | 751,325 | -0.01(-0.04%) |
Oct 31, 2022 | 24.11 | 24.42 | 23.96 | 24.36 | 1,022,850 | -0.02(-0.07%) |
Oct 28, 2022 | 23.87 | 24.40 | 23.75 | 24.38 | 958,995 | +0.43(+1.80%) |
Oct 27, 2022 | 24.29 | 24.43 | 23.91 | 23.95 | 929,167 | -0.05(-0.22%) |
Oct 26, 2022 | 24.52 | 24.77 | 23.66 | 24.00 | 1,705,954 | +0.35(+1.46%) |
Oct 25, 2022 | 22.76 | 23.88 | 22.61 | 23.66 | 1,276,008 | +1.10(+4.86%) |
Oct 24, 2022 | 22.68 | 22.73 | 22.44 | 22.56 | 1,525,515 | +0.13(+0.58%) |
Oct 21, 2022 | 22.10 | 22.46 | 21.92 | 22.43 | 1,084,714 | +0.29(+1.33%) |
Oct 20, 2022 | 21.99 | 22.41 | 21.89 | 22.14 | 1,050,816 | +0.19(+0.87%) |
Oct 19, 2022 | 22.37 | 22.41 | 21.65 | 21.95 | 1,197,771 | -0.84(-3.67%) |
Oct 18, 2022 | 23.31 | 23.47 | 22.57 | 22.79 | 1,487,684 | -0.26(-1.12%) |
Oct 17, 2022 | 22.66 | 23.27 | 22.66 | 23.04 | 1,194,428 | +0.76(+3.41%) |
Oct 14, 2022 | 22.52 | 22.66 | 22.15 | 22.29 | 1,055,059 | +0.04(+0.19%) |
Oct 13, 2022 | 21.52 | 22.41 | 21.30 | 22.24 | 1,437,191 | +0.37(+1.70%) |
Oct 12, 2022 | 21.91 | 21.99 | 21.65 | 21.87 | 791,935 | -0.09(-0.39%) |
Oct 11, 2022 | 21.70 | 22.07 | 21.37 | 21.96 | 1,409,956 | +0.24(+1.11%) |
Oct 10, 2022 | 21.34 | 22.03 | 21.34 | 21.72 | 3,025,393 | +0.38(+1.78%) |
Oct 07, 2022 | 21.83 | 21.91 | 21.15 | 21.34 | 1,286,515 | -0.73(-3.32%) |
Oct 06, 2022 | 22.43 | 22.51 | 21.79 | 22.07 | 1,857,580 | -0.45(-1.99%) |
Oct 05, 2022 | 23.46 | 23.47 | 22.03 | 22.52 | 1,689,794 | -1.45(-6.05%) |
Oct 04, 2022 | 23.61 | 24.36 | 23.45 | 23.97 | 2,061,811 | +0.68(+2.93%) |
Oct 03, 2022 | 23.70 | 23.72 | 22.98 | 23.29 | 1,562,807 | +0.02(+0.07%) |
Sep 30, 2022 | 23.28 | 23.56 | 23.22 | 23.27 | 1,461,843 | +0.26(+1.13%) |
Sep 29, 2022 | 23.75 | 23.75 | 22.82 | 23.01 | 1,651,248 | -1.00(-4.17%) |
Sep 28, 2022 | 23.16 | 24.19 | 22.95 | 24.01 | 2,333,136 | +1.11(+4.86%) |
Sep 27, 2022 | 23.37 | 23.46 | 22.54 | 22.90 | 1,814,847 | +0.10(+0.45%) |
Sep 26, 2022 | 23.58 | 23.58 | 22.64 | 22.79 | 1,293,110 | -0.95(-4.00%) |
Sep 23, 2022 | 24.17 | 24.30 | 23.51 | 23.74 | 1,397,151 | -0.76(-3.10%) |
Sep 22, 2022 | 24.77 | 24.77 | 24.30 | 24.50 | 1,030,170 | -0.35(-1.39%) |
Sep 21, 2022 | 25.85 | 25.93 | 24.85 | 24.85 | 1,125,458 | -0.75(-2.93%) |
Sep 20, 2022 | 25.87 | 25.87 | 25.37 | 25.60 | 846,644 | -0.55(-2.11%) |
Sep 19, 2022 | 25.82 | 26.16 | 25.78 | 26.15 | 914,517 | -0.03(-0.13%) |
Sep 16, 2022 | 25.46 | 26.19 | 25.23 | 26.19 | 3,265,242 | +0.60(+2.33%) |
Sep 15, 2022 | 26.26 | 26.45 | 25.55 | 25.59 | 1,504,443 | -0.60(-2.31%) |
Sep 14, 2022 | 26.22 | 26.33 | 25.90 | 26.19 | 942,748 | -0.16(-0.62%) |
Sep 13, 2022 | 26.79 | 27.01 | 26.27 | 26.36 | 984,358 | -1.15(-4.17%) |
Sep 12, 2022 | 27.31 | 27.58 | 27.23 | 27.51 | 853,421 | +0.47(+1.72%) |
Sep 09, 2022 | 26.94 | 27.21 | 26.82 | 27.04 | 757,836 | +0.30(+1.13%) |
Sep 08, 2022 | 26.26 | 27.04 | 26.20 | 26.74 | 1,069,032 | +0.21(+0.78%) |
Sep 07, 2022 | 25.86 | 26.53 | 25.74 | 26.53 | 814,851 | +0.65(+2.50%) |
Sep 06, 2022 | 26.00 | 26.09 | 25.56 | 25.88 | 1,016,072 | -0.09(-0.33%) |
Sep 02, 2022 | 26.32 | 26.38 | 25.87 | 25.97 | 1,089,300 | +0.01(+0.03%) |
Sep 01, 2022 | 26.00 | 26.22 | 25.58 | 25.96 | 865,752 | -0.28(-1.09%) |
Aug 31, 2022 | 26.73 | 26.86 | 26.23 | 26.25 | 801,131 | -0.33(-1.23%) |
Aug 30, 2022 | 27.11 | 27.11 | 26.54 | 26.57 | 1,171,944 | -0.46(-1.69%) |
Aug 29, 2022 | 27.04 | 27.14 | 26.65 | 27.03 | 845,175 | -0.18(-0.67%) |
Aug 26, 2022 | 27.72 | 27.83 | 27.21 | 27.21 | 1,172,411 | -0.51(-1.84%) |
Aug 25, 2022 | 27.64 | 28.03 | 27.56 | 27.72 | 822,127 | +0.17(+0.63%) |
Aug 24, 2022 | 27.88 | 27.89 | 27.48 | 27.55 | 1,015,978 | -0.33(-1.18%) |
Aug 23, 2022 | 27.85 | 28.14 | 27.77 | 27.88 | 804,868 | +0.02(+0.06%) |
Aug 22, 2022 | 28.63 | 28.92 | 27.78 | 27.86 | 830,460 | -1.09(-3.76%) |
Aug 19, 2022 | 29.09 | 29.15 | 28.44 | 28.95 | 1,398,071 | -0.16(-0.56%) |
Aug 18, 2022 | 29.49 | 29.72 | 28.89 | 29.11 | 1,620,896 | -0.26(-0.87%) |
Aug 17, 2022 | 29.70 | 29.70 | 29.22 | 29.37 | 607,060 | -0.58(-1.93%) |
Aug 16, 2022 | 29.77 | 30.17 | 29.61 | 29.95 | 653,302 | +0.13(+0.43%) |
Aug 15, 2022 | 30.07 | 30.07 | 29.74 | 29.82 | 808,516 | -0.34(-1.13%) |
Aug 12, 2022 | 30.32 | 30.38 | 29.81 | 30.16 | 1,064,143 | +0.09(+0.31%) |
Aug 11, 2022 | 29.60 | 30.17 | 29.49 | 30.06 | 1,335,239 | +0.74(+2.52%) |
Aug 10, 2022 | 28.92 | 29.34 | 28.91 | 29.32 | 858,673 | +0.79(+2.77%) |
Aug 09, 2022 | 28.62 | 28.62 | 28.25 | 28.53 | 734,757 | -0.07(-0.24%) |
Aug 08, 2022 | 28.46 | 28.87 | 28.34 | 28.60 | 823,507 | +0.38(+1.36%) |
Aug 05, 2022 | 28.12 | 28.26 | 27.92 | 28.22 | 792,131 | +0.03(+0.12%) |
Aug 04, 2022 | 28.81 | 28.83 | 28.02 | 28.18 | 1,056,181 | -0.63(-2.18%) |
Aug 03, 2022 | 29.34 | 29.42 | 28.80 | 28.81 | 983,178 | -0.29(-0.99%) |
Aug 02, 2022 | 29.90 | 30.10 | 29.08 | 29.10 | 1,141,272 | -0.93(-3.09%) |
Aug 01, 2022 | 30.09 | 30.23 | 29.83 | 30.03 | 806,470 | -0.22(-0.73%) |
Jul 29, 2022 | 29.83 | 30.43 | 29.67 | 30.25 | 889,510 | +0.43(+1.43%) |
Jul 28, 2022 | 29.56 | 29.89 | 29.28 | 29.83 | 767,779 | +0.45(+1.53%) |
Jul 27, 2022 | 29.55 | 29.81 | 29.09 | 29.38 | 896,330 | -0.04(-0.14%) |
Jul 26, 2022 | 29.74 | 30.02 | 29.38 | 29.42 | 802,649 | -0.37(-1.26%) |
Jul 25, 2022 | 29.44 | 29.97 | 29.44 | 29.79 | 1,349,243 | +0.34(+1.16%) |
Jul 22, 2022 | 29.32 | 29.58 | 29.09 | 29.45 | 885,424 | +0.33(+1.14%) |
Jul 21, 2022 | 29.22 | 29.22 | 28.57 | 29.12 | 1,015,139 | -0.17(-0.58%) |
Jul 20, 2022 | 29.35 | 29.58 | 29.12 | 29.29 | 1,300,451 | -0.15(-0.52%) |
Jul 19, 2022 | 29.01 | 29.55 | 29.01 | 29.44 | 731,782 | +0.75(+2.61%) |
Jul 18, 2022 | 29.04 | 29.14 | 28.60 | 28.70 | 710,644 | +0.02(+0.06%) |
Jul 15, 2022 | 28.61 | 28.75 | 28.19 | 28.68 | 1,286,572 | +0.57(+2.03%) |
Jul 14, 2022 | 27.76 | 28.15 | 27.74 | 28.11 | 801,422 | -0.20(-0.69%) |
Jul 13, 2022 | 28.37 | 28.53 | 28.09 | 28.30 | 643,023 | -0.32(-1.13%) |
Jul 12, 2022 | 28.20 | 28.74 | 28.15 | 28.63 | 741,697 | +0.41(+1.45%) |
Jul 11, 2022 | 28.54 | 28.68 | 27.96 | 28.22 | 805,187 | -0.33(-1.16%) |
Jul 08, 2022 | 29.09 | 29.19 | 28.52 | 28.55 | 545,563 | -0.61(-2.10%) |
Jul 07, 2022 | 29.33 | 29.47 | 29.07 | 29.16 | 478,001 | +0.13(+0.44%) |
Jul 06, 2022 | 29.47 | 29.79 | 29.01 | 29.04 | 872,895 | -0.64(-2.15%) |
Jul 05, 2022 | 29.04 | 29.71 | 28.69 | 29.67 | 968,790 | +0.14(+0.49%) |
Jul 01, 2022 | 28.88 | 29.63 | 28.88 | 29.53 | 806,251 | +0.45(+1.55%) |
Jun 30, 2022 | 28.96 | 29.34 | 28.64 | 29.08 | 1,170,240 | -0.50(-1.70%) |
Jun 29, 2022 | 29.83 | 29.83 | 29.35 | 29.58 | 902,404 | -0.25(-0.83%) |
Jun 28, 2022 | 29.93 | 30.30 | 29.60 | 29.83 | 1,384,679 | +0.25(+0.83%) |
Jun 27, 2022 | 29.34 | 29.83 | 29.11 | 29.58 | 990,334 | +0.25(+0.84%) |
Jun 24, 2022 | 29.04 | 29.74 | 28.84 | 29.33 | 1,611,708 | +0.53(+1.83%) |
Jun 23, 2022 | 28.71 | 28.93 | 28.47 | 28.81 | 918,335 | +0.13(+0.44%) |
Jun 22, 2022 | 28.26 | 29.11 | 28.26 | 28.68 | 910,092 | -0.02(-0.06%) |
Jun 21, 2022 | 28.95 | 29.31 | 28.67 | 28.70 | 1,243,762 | -0.06(-0.21%) |
Jun 17, 2022 | 28.49 | 29.03 | 28.37 | 28.75 | 1,567,995 | +0.52(+1.84%) |
Jun 16, 2022 | 28.42 | 28.49 | 27.94 | 28.24 | 994,388 | -0.87(-2.98%) |
Jun 15, 2022 | 28.73 | 29.51 | 28.64 | 29.10 | 1,385,510 | +0.49(+1.72%) |
Jun 14, 2022 | 29.08 | 29.26 | 28.18 | 28.61 | 1,517,545 | -0.34(-1.18%) |
Jun 13, 2022 | 30.37 | 30.46 | 28.84 | 28.95 | 1,622,750 | -2.18(-6.99%) |
Jun 10, 2022 | 31.21 | 31.39 | 30.91 | 31.13 | 892,815 | -0.39(-1.24%) |
Jun 09, 2022 | 32.37 | 32.39 | 31.52 | 31.52 | 883,533 | -1.02(-3.14%) |
Jun 08, 2022 | 32.91 | 32.99 | 32.27 | 32.54 | 691,744 | -0.71(-2.12%) |
Jun 07, 2022 | 32.46 | 33.25 | 32.39 | 33.25 | 689,880 | +0.65(+2.01%) |
Jun 06, 2022 | 32.98 | 32.98 | 32.45 | 32.59 | 658,209 | -0.03(-0.08%) |
Jun 03, 2022 | 33.01 | 33.01 | 32.46 | 32.62 | 675,481 | -0.61(-1.84%) |
Jun 02, 2022 | 33.02 | 33.24 | 32.54 | 33.23 | 518,584 | +0.21(+0.64%) |
Jun 01, 2022 | 33.58 | 33.58 | 32.32 | 33.02 | 638,515 | -0.40(-1.20%) |
May 31, 2022 | 33.30 | 33.57 | 33.13 | 33.42 | 1,116,058 | -0.20(-0.58%) |
May 27, 2022 | 32.95 | 33.62 | 32.94 | 33.61 | 595,618 | +0.83(+2.54%) |
May 26, 2022 | 33.29 | 33.42 | 32.76 | 32.78 | 642,525 | -0.20(-0.62%) |
May 25, 2022 | 32.94 | 33.25 | 32.79 | 32.98 | 681,531 | +0.04(+0.13%) |
May 24, 2022 | 32.95 | 33.00 | 32.05 | 32.94 | 944,075 | +0.05(+0.16%) |
May 23, 2022 | 32.91 | 33.09 | 32.45 | 32.89 | 656,675 | +0.41(+1.26%) |
May 20, 2022 | 32.91 | 32.91 | 31.93 | 32.48 | 930,117 | +0.48(+1.51%) |
May 19, 2022 | 32.24 | 32.67 | 31.87 | 32.00 | 918,084 | -0.60(-1.85%) |
May 18, 2022 | 33.17 | 33.48 | 32.40 | 32.60 | 931,895 | -0.65(-1.97%) |
May 17, 2022 | 32.46 | 33.30 | 32.24 | 33.25 | 908,928 | +1.12(+3.48%) |
May 16, 2022 | 32.25 | 32.41 | 31.73 | 32.14 | 736,661 | -0.04(-0.13%) |
May 13, 2022 | 32.00 | 32.22 | 31.25 | 32.18 | 1,233,278 | +18.32(+132.19%) |
May 12, 2022 | 13.53 | 13.87 | 13.51 | 13.86 | 2,843,985 | +0.35(+2.57%) |
May 11, 2022 | 13.65 | 13.93 | 13.49 | 13.51 | 1,800,095 | -0.08(-0.59%) |
May 10, 2022 | 13.96 | 14.10 | 13.46 | 13.59 | 2,906,962 | -0.28(-2.03%) |
May 09, 2022 | 14.23 | 14.32 | 13.81 | 13.87 | 1,468,840 | -0.49(-3.40%) |
May 06, 2022 | 14.47 | 14.61 | 14.23 | 14.36 | 1,736,767 | -0.22(-1.54%) |
May 05, 2022 | 14.84 | 14.89 | 14.43 | 14.59 | 961,391 | -0.32(-2.16%) |
May 04, 2022 | 14.78 | 14.95 | 14.47 | 14.91 | 1,352,609 | +0.15(+1.01%) |
May 03, 2022 | 14.50 | 14.80 | 14.38 | 14.76 | 1,587,824 | +0.26(+1.80%) |
May 02, 2022 | 14.83 | 14.95 | 14.22 | 14.50 | 1,856,278 | -0.28(-1.91%) |
Apr 29, 2022 | 15.47 | 15.47 | 14.74 | 14.78 | 2,662,673 | -0.78(-5.02%) |
Apr 28, 2022 | 15.47 | 15.62 | 15.28 | 15.56 | 1,497,363 | +0.20(+1.27%) |
Apr 27, 2022 | 15.55 | 15.66 | 15.36 | 15.37 | 3,287,287 | -0.24(-1.53%) |
Apr 26, 2022 | 15.81 | 15.95 | 15.56 | 15.61 | 1,259,509 | -0.31(-1.93%) |
Apr 25, 2022 | 15.85 | 15.94 | 15.51 | 15.91 | 1,618,803 | +0.03(+0.18%) |
Apr 22, 2022 | 16.19 | 16.19 | 15.88 | 15.88 | 1,458,493 | -0.35(-2.18%) |
Apr 21, 2022 | 16.41 | 16.47 | 16.19 | 16.24 | 1,537,866 | +0.00(+0.02%) |
Apr 20, 2022 | 16.09 | 16.31 | 16.09 | 16.24 | 1,508,448 | +0.23(+1.42%) |
Apr 19, 2022 | 15.73 | 16.05 | 15.73 | 16.01 | 1,113,736 | +0.32(+2.03%) |
Apr 18, 2022 | 15.81 | 15.92 | 15.63 | 15.69 | 701,019 | -0.12(-0.73%) |
Apr 14, 2022 | 15.79 | 15.95 | 15.77 | 15.81 | 1,263,543 | +0.07(+0.44%) |
Apr 13, 2022 | 15.60 | 15.74 | 15.50 | 15.74 | 1,217,724 | +0.18(+1.14%) |
Apr 12, 2022 | 15.60 | 15.78 | 15.45 | 15.56 | 1,134,395 | -0.06(-0.39%) |
Apr 11, 2022 | 15.63 | 15.82 | 15.52 | 15.62 | 1,379,357 | -0.01(-0.05%) |
Apr 08, 2022 | 15.72 | 15.79 | 15.56 | 15.63 | 1,536,758 | -0.05(-0.32%) |
Apr 07, 2022 | 16.03 | 16.03 | 15.50 | 15.68 | 1,576,860 | -0.41(-2.56%) |
Apr 06, 2022 | 16.11 | 16.22 | 15.96 | 16.09 | 865,247 | -0.06(-0.38%) |
Apr 05, 2022 | 16.50 | 16.70 | 16.14 | 16.15 | 1,498,128 | -0.37(-2.23%) |
Apr 04, 2022 | 16.84 | 16.84 | 16.37 | 16.52 | 1,052,090 | -0.34(-2.02%) |
Apr 01, 2022 | 16.67 | 16.86 | 16.60 | 16.86 | 1,292,273 | +0.31(+1.86%) |
Mar 31, 2022 | 16.87 | 16.99 | 16.55 | 16.55 | 1,869,256 | -0.30(-1.76%) |
Mar 30, 2022 | 16.95 | 17.01 | 16.75 | 16.85 | 1,171,557 | -0.10(-0.58%) |
Mar 29, 2022 | 16.61 | 17.01 | 16.50 | 16.95 | 2,379,683 | +0.55(+3.33%) |
Mar 28, 2022 | 16.48 | 16.48 | 16.25 | 16.40 | 2,007,309 | -0.07(-0.40%) |
Mar 25, 2022 | 16.13 | 16.47 | 16.09 | 16.47 | 1,697,269 | +0.38(+2.34%) |
Mar 24, 2022 | 15.95 | 16.09 | 15.79 | 16.09 | 1,240,781 | +0.24(+1.53%) |
Mar 23, 2022 | 16.14 | 16.15 | 15.82 | 15.85 | 1,309,959 | -0.31(-1.95%) |
Mar 22, 2022 | 16.23 | 16.32 | 16.08 | 16.16 | 1,053,861 | +0.04(+0.27%) |
Mar 21, 2022 | 16.17 | 16.27 | 16.05 | 16.12 | 1,026,601 | -0.03(-0.16%) |
Mar 18, 2022 | 16.11 | 16.18 | 15.97 | 16.15 | 2,838,561 | +0.00(+0.02%) |
Mar 17, 2022 | 15.76 | 16.19 | 15.75 | 16.14 | 2,097,306 | +0.27(+1.71%) |
Mar 16, 2022 | 15.95 | 16.04 | 15.49 | 15.87 | 1,842,833 | +0.07(+0.44%) |
Mar 15, 2022 | 15.89 | 16.02 | 15.66 | 15.80 | 1,233,551 | -0.03(-0.16%) |
Mar 14, 2022 | 16.10 | 16.20 | 15.75 | 15.83 | 1,164,638 | -0.17(-1.04%) |
Mar 11, 2022 | 16.16 | 16.32 | 15.96 | 15.99 | 984,603 | -0.13(-0.79%) |
Mar 10, 2022 | 15.97 | 16.17 | 15.92 | 16.12 | 1,343,715 | -0.07(-0.45%) |
Mar 09, 2022 | 16.09 | 16.31 | 16.04 | 16.19 | 1,773,885 | +0.37(+2.33%) |
Mar 08, 2022 | 15.94 | 16.08 | 15.77 | 15.82 | 2,018,256 | -0.04(-0.27%) |
Mar 07, 2022 | 15.88 | 16.15 | 15.76 | 15.87 | 2,205,586 | -0.04(-0.25%) |
Mar 04, 2022 | 15.66 | 15.95 | 15.58 | 15.91 | 2,696,655 | +0.04(+0.23%) |
Mar 03, 2022 | 15.92 | 15.92 | 15.64 | 15.87 | 1,701,709 | +0.02(+0.14%) |
Mar 02, 2022 | 15.82 | 16.00 | 15.74 | 15.85 | 2,879,680 | +0.11(+0.69%) |
Mar 01, 2022 | 15.85 | 15.91 | 15.59 | 15.74 | 3,103,315 | -0.04(-0.25%) |
Feb 28, 2022 | 15.59 | 15.95 | 15.50 | 15.78 | 4,692,985 | -0.09(-0.55%) |
Feb 25, 2022 | 15.54 | 15.88 | 15.65 | 15.87 | 1,982,166 | +0.44(+2.84%) |
Feb 24, 2022 | 15.02 | 15.47 | 14.82 | 15.43 | 3,539,976 | +0.14(+0.92%) |
Feb 23, 2022 | 15.76 | 15.86 | 15.28 | 15.29 | 2,248,603 | -0.28(-1.81%) |
Feb 22, 2022 | 15.57 | 15.73 | 15.41 | 15.57 | 2,521,301 | -0.04(-0.25%) |
Feb 18, 2022 | 15.61 | 0 | -0.12(-0.78%) | |||
Feb 17, 2022 | 15.59 | 15.79 | 15.54 | 15.73 | 3,740,379 | +0.02(+0.11%) |
Feb 16, 2022 | 15.55 | 15.89 | 15.52 | 15.71 | 6,963,999 | +0.24(+1.53%) |
Feb 15, 2022 | 15.21 | 15.58 | 15.16 | 15.48 | 3,625,835 | +0.44(+2.93%) |
Feb 14, 2022 | 15.14 | 15.29 | 14.92 | 15.04 | 2,894,625 | -0.05(-0.31%) |
Feb 11, 2022 | 14.84 | 15.20 | 14.84 | 15.09 | 2,346,039 | +0.30(+2.01%) |
Feb 10, 2022 | 14.78 | 15.13 | 14.73 | 14.79 | 2,407,362 | -0.21(-1.43%) |
Feb 09, 2022 | 15.39 | 15.44 | 14.81 | 15.00 | 4,421,606 | -0.05(-0.36%) |
Feb 08, 2022 | 15.30 | 15.33 | 14.94 | 15.06 | 2,624,942 | -0.19(-1.27%) |
Feb 07, 2022 | 15.26 | 15.40 | 15.17 | 15.25 | 2,349,107 | +0.00(+0.02%) |
Feb 04, 2022 | 15.28 | 15.37 | 15.00 | 15.25 | 2,789,983 | -0.08(-0.54%) |
Feb 03, 2022 | 15.46 | 15.29 | 15.33 | 1,308,610 | -0.18(-1.18%) | |
Feb 02, 2022 | 15.53 | 15.69 | 15.49 | 15.51 | 2,441,453 | -0.02(-0.12%) |