Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2022 | 15.88 | 16.04 | 15.80 | 16.00 | 145,252 | +0.18(+1.14%) |
Dec 28, 2022 | 16.30 | 16.30 | 15.77 | 15.82 | 96,788 | -0.20(-1.25%) |
Dec 27, 2022 | 16.25 | 16.25 | 16.02 | 16.02 | 101,669 | +0.00(+0.00%) |
Dec 23, 2022 | 16.01 | 16.07 | 15.93 | 16.02 | 160,838 | +0.33(+2.10%) |
Dec 22, 2022 | 16.09 | 16.09 | 15.49 | 15.69 | 350,873 | -0.32(-2.00%) |
Dec 21, 2022 | 15.65 | 16.21 | 15.64 | 16.01 | 121,080 | +0.10(+0.63%) |
Dec 20, 2022 | 15.94 | 16.05 | 15.87 | 15.91 | 150,608 | +0.04(+0.25%) |
Dec 19, 2022 | 15.98 | 16.01 | 15.80 | 15.87 | 171,022 | +0.11(+0.70%) |
Dec 16, 2022 | 15.77 | 15.80 | 15.67 | 15.76 | 67,661 | -0.11(-0.69%) |
Dec 15, 2022 | 16.12 | 16.12 | 15.84 | 15.87 | 59,638 | -0.48(-2.94%) |
Dec 14, 2022 | 16.95 | 16.95 | 15.84 | 16.35 | 64,436 | -0.18(-1.09%) |
Dec 13, 2022 | 16.62 | 16.71 | 16.46 | 16.53 | 101,982 | +0.69(+4.36%) |
Dec 12, 2022 | 15.97 | 15.99 | 15.83 | 15.84 | 71,905 | -0.19(-1.19%) |
Dec 09, 2022 | 16.03 | 16.09 | 16.00 | 16.03 | 83,439 | +0.01(+0.06%) |
Dec 08, 2022 | 16.00 | 16.04 | 15.93 | 16.02 | 62,487 | -0.11(-0.68%) |
Dec 07, 2022 | 16.21 | 16.22 | 16.08 | 16.13 | 41,969 | -0.14(-0.83%) |
Dec 06, 2022 | 16.45 | 16.45 | 16.20 | 16.27 | 71,456 | -0.14(-0.87%) |
Dec 05, 2022 | 16.60 | 16.67 | 16.02 | 16.41 | 176,676 | -0.45(-2.68%) |
Dec 02, 2022 | 16.76 | 16.86 | 16.66 | 16.86 | 26,268 | -0.06(-0.35%) |
Dec 01, 2022 | 16.96 | 17.07 | 16.66 | 16.92 | 64,824 | +0.00(+0.00%) |
Nov 30, 2022 | 16.80 | 16.92 | 16.57 | 16.92 | 41,242 | +0.33(+1.99%) |
Nov 29, 2022 | 16.66 | 16.76 | 16.55 | 16.59 | 65,141 | +0.13(+0.79%) |
Nov 28, 2022 | 15.95 | 16.77 | 15.95 | 16.46 | 68,301 | -0.26(-1.56%) |
Nov 25, 2022 | 16.56 | 16.75 | 16.56 | 16.72 | 15,869 | +0.06(+0.36%) |
Nov 23, 2022 | 16.45 | 16.74 | 16.45 | 16.66 | 26,819 | +0.22(+1.34%) |
Nov 22, 2022 | 16.48 | 16.49 | 16.36 | 16.44 | 76,535 | +0.05(+0.31%) |
Nov 21, 2022 | 16.80 | 16.80 | 16.20 | 16.39 | 168,710 | -0.02(-0.12%) |
Nov 18, 2022 | 16.43 | 16.45 | 16.35 | 16.41 | 57,100 | +0.13(+0.80%) |
Nov 17, 2022 | 16.06 | 16.34 | 15.79 | 16.28 | 68,133 | +0.02(+0.12%) |
Nov 16, 2022 | 16.55 | 16.69 | 16.23 | 16.26 | 90,613 | -0.13(-0.79%) |
Nov 15, 2022 | 16.37 | 16.48 | 16.29 | 16.39 | 62,420 | +0.13(+0.80%) |
Nov 14, 2022 | 16.23 | 16.36 | 16.23 | 16.26 | 46,832 | -0.34(-2.05%) |
Nov 11, 2022 | 16.43 | 16.64 | 16.43 | 16.60 | 42,698 | +0.19(+1.17%) |
Nov 10, 2022 | 15.91 | 16.42 | 15.75 | 16.41 | 132,295 | +0.75(+4.77%) |
Nov 09, 2022 | 15.86 | 15.99 | 15.66 | 15.66 | 53,792 | -0.37(-2.31%) |
Nov 08, 2022 | 15.20 | 16.14 | 15.20 | 16.03 | 103,834 | +0.01(+0.03%) |
Nov 07, 2022 | 15.65 | 16.13 | 15.65 | 16.02 | 73,936 | -0.27(-1.63%) |
Nov 04, 2022 | 16.82 | 16.82 | 16.13 | 16.29 | 520,048 | -0.03(-0.18%) |
Nov 03, 2022 | 16.53 | 16.70 | 16.07 | 16.32 | 117,452 | -0.19(-1.15%) |
Nov 02, 2022 | 16.66 | 16.85 | 16.50 | 16.51 | 158,880 | -0.09(-0.54%) |
Nov 01, 2022 | 16.75 | 16.90 | 16.50 | 16.60 | 124,318 | +0.19(+1.16%) |
Oct 31, 2022 | 16.35 | 16.50 | 16.23 | 16.41 | 101,723 | +0.01(+0.06%) |
Oct 28, 2022 | 16.10 | 16.61 | 16.10 | 16.40 | 48,195 | +0.26(+1.61%) |
Oct 27, 2022 | 16.60 | 16.60 | 15.73 | 16.14 | 127,644 | -0.70(-4.16%) |
Oct 26, 2022 | 16.75 | 16.99 | 16.72 | 16.84 | 39,751 | +0.24(+1.45%) |
Oct 25, 2022 | 16.48 | 16.63 | 16.46 | 16.60 | 195,860 | +0.32(+1.97%) |
Oct 24, 2022 | 16.13 | 16.31 | 16.13 | 16.28 | 113,031 | -0.30(-1.81%) |
Oct 21, 2022 | 16.24 | 16.58 | 16.20 | 16.58 | 83,150 | +0.34(+2.09%) |
Oct 20, 2022 | 16.14 | 16.74 | 16.14 | 16.24 | 114,570 | +0.10(+0.62%) |
Oct 19, 2022 | 16.21 | 16.21 | 16.05 | 16.14 | 84,845 | -0.06(-0.38%) |
Oct 18, 2022 | 16.21 | 16.24 | 16.09 | 16.20 | 189,759 | +0.01(+0.07%) |
Oct 17, 2022 | 16.13 | 16.22 | 15.86 | 16.19 | 128,620 | +0.50(+3.15%) |
Oct 14, 2022 | 15.52 | 16.04 | 15.52 | 15.70 | 187,011 | -0.54(-3.36%) |
Oct 13, 2022 | 15.56 | 16.28 | 15.21 | 16.24 | 207,053 | +0.64(+4.10%) |
Oct 12, 2022 | 16.00 | 16.00 | 15.42 | 15.60 | 125,698 | +0.57(+3.79%) |
Oct 11, 2022 | 15.06 | 15.30 | 14.98 | 15.03 | 260,542 | -0.13(-0.86%) |
Oct 10, 2022 | 15.38 | 15.38 | 15.03 | 15.16 | 155,777 | -0.22(-1.43%) |
Oct 07, 2022 | 15.51 | 15.57 | 15.32 | 15.38 | 137,805 | -0.22(-1.41%) |
Oct 06, 2022 | 15.76 | 15.92 | 15.55 | 15.60 | 116,251 | -0.39(-2.44%) |
Oct 05, 2022 | 15.79 | 16.05 | 15.13 | 15.99 | 143,177 | +0.11(+0.71%) |
Oct 04, 2022 | 15.41 | 15.88 | 15.41 | 15.88 | 521,104 | +0.71(+4.66%) |
Oct 03, 2022 | 14.98 | 15.17 | 14.85 | 15.17 | 265,408 | +0.37(+2.50%) |
Sep 30, 2022 | 15.21 | 15.21 | 14.70 | 14.80 | 415,126 | -0.35(-2.31%) |
Sep 29, 2022 | 15.50 | 15.50 | 14.98 | 15.15 | 634,627 | -0.20(-1.30%) |
Sep 28, 2022 | 15.09 | 15.42 | 15.02 | 15.35 | 195,986 | +0.41(+2.74%) |
Sep 27, 2022 | 15.11 | 15.11 | 14.90 | 14.94 | 834,810 | -0.11(-0.73%) |
Sep 26, 2022 | 14.70 | 15.15 | 14.70 | 15.05 | 292,851 | -0.15(-0.99%) |
Sep 23, 2022 | 15.28 | 15.28 | 15.02 | 15.20 | 118,106 | -0.35(-2.25%) |
Sep 22, 2022 | 15.62 | 15.65 | 15.50 | 15.55 | 114,766 | +0.01(+0.06%) |
Sep 21, 2022 | 15.81 | 15.91 | 15.54 | 15.54 | 71,349 | -0.39(-2.42%) |
Sep 20, 2022 | 15.93 | 16.00 | 15.83 | 15.93 | 168,146 | -0.09(-0.53%) |
Sep 19, 2022 | 15.76 | 16.01 | 15.76 | 16.01 | 151,321 | +0.24(+1.52%) |
Sep 16, 2022 | 15.79 | 15.83 | 15.66 | 15.77 | 126,147 | -0.14(-0.88%) |
Sep 15, 2022 | 16.03 | 16.03 | 15.81 | 15.91 | 119,101 | +0.44(+2.84%) |
Sep 14, 2022 | 15.10 | 15.70 | 15.10 | 15.47 | 55,307 | -0.23(-1.46%) |
Sep 13, 2022 | 15.34 | 15.92 | 15.34 | 15.70 | 166,613 | -0.47(-2.91%) |
Sep 12, 2022 | 16.17 | 16.27 | 16.08 | 16.17 | 176,302 | +0.28(+1.76%) |
Sep 09, 2022 | 15.85 | 16.01 | 15.79 | 15.89 | 119,094 | +0.46(+2.98%) |
Sep 08, 2022 | 15.29 | 15.53 | 15.25 | 15.43 | 356,761 | +0.19(+1.25%) |
Sep 07, 2022 | 15.04 | 15.25 | 15.02 | 15.24 | 255,079 | -0.23(-1.52%) |
Sep 06, 2022 | 15.59 | 15.59 | 15.25 | 15.47 | 230,225 | -0.02(-0.15%) |
Sep 02, 2022 | 15.46 | 15.78 | 15.40 | 15.50 | 100,072 | -0.06(-0.40%) |
Sep 01, 2022 | 15.14 | 15.56 | 15.14 | 15.56 | 182,063 | -0.09(-0.58%) |
Aug 31, 2022 | 15.38 | 15.95 | 15.38 | 15.65 | 232,127 | +0.15(+0.97%) |
Aug 30, 2022 | 16.13 | 16.13 | 15.35 | 15.50 | 202,987 | -0.08(-0.51%) |
Aug 29, 2022 | 15.93 | 15.93 | 15.50 | 15.58 | 153,302 | -0.17(-1.10%) |
Aug 26, 2022 | 16.14 | 16.15 | 15.63 | 15.75 | 101,200 | -0.32(-1.97%) |
Aug 25, 2022 | 16.00 | 16.19 | 15.87 | 16.07 | 85,937 | -0.02(-0.12%) |
Aug 24, 2022 | 15.81 | 16.09 | 15.70 | 16.09 | 85,034 | +0.36(+2.29%) |
Aug 23, 2022 | 15.59 | 15.79 | 15.26 | 15.73 | 196,000 | +0.11(+0.70%) |
Aug 22, 2022 | 15.89 | 16.12 | 15.39 | 15.62 | 266,977 | -0.38(-2.38%) |
Aug 19, 2022 | 16.58 | 16.58 | 15.88 | 16.00 | 76,981 | -0.72(-4.31%) |
Aug 18, 2022 | 17.19 | 17.19 | 16.55 | 16.72 | 97,262 | -0.22(-1.30%) |
Aug 17, 2022 | 17.05 | 17.19 | 16.57 | 16.94 | 57,423 | -0.14(-0.82%) |
Aug 16, 2022 | 17.07 | 17.11 | 16.76 | 17.08 | 144,620 | -0.10(-0.55%) |
Aug 15, 2022 | 16.76 | 17.24 | 16.76 | 17.18 | 87,418 | -0.31(-1.80%) |
Aug 12, 2022 | 17.39 | 17.49 | 17.26 | 17.49 | 52,934 | +0.31(+1.80%) |
Aug 11, 2022 | 17.11 | 17.38 | 17.05 | 17.18 | 63,905 | +0.23(+1.36%) |
Aug 10, 2022 | 16.10 | 16.99 | 16.10 | 16.95 | 120,329 | +1.05(+6.60%) |
Aug 09, 2022 | 15.96 | 16.07 | 15.90 | 15.90 | 347,688 | -0.27(-1.67%) |
Aug 08, 2022 | 15.90 | 16.34 | 15.66 | 16.17 | 152,003 | +0.18(+1.13%) |
Aug 05, 2022 | 16.11 | 16.20 | 15.97 | 15.99 | 119,528 | -0.23(-1.42%) |
Aug 04, 2022 | 16.16 | 16.30 | 16.00 | 16.22 | 42,373 | -0.11(-0.67%) |
Aug 03, 2022 | 16.00 | 16.38 | 16.00 | 16.33 | 147,934 | +0.04(+0.25%) |
Aug 02, 2022 | 16.21 | 16.65 | 16.07 | 16.29 | 333,042 | +0.05(+0.31%) |
Aug 01, 2022 | 16.30 | 16.30 | 16.07 | 16.24 | 211,574 | -0.01(-0.06%) |
Jul 29, 2022 | 16.05 | 16.34 | 16.05 | 16.25 | 98,426 | +0.00(+0.00%) |
Jul 28, 2022 | 16.01 | 16.35 | 15.98 | 16.25 | 182,667 | -0.25(-1.52%) |
Jul 27, 2022 | 16.18 | 16.57 | 16.07 | 16.50 | 192,795 | +0.25(+1.54%) |
Jul 26, 2022 | 16.25 | 16.57 | 16.10 | 16.25 | 405,738 | -0.75(-4.41%) |
Jul 25, 2022 | 16.40 | 17.00 | 15.26 | 17.00 | 243,139 | +1.03(+6.45%) |
Jul 22, 2022 | 15.95 | 16.34 | 15.74 | 15.97 | 97,152 | +0.47(+3.03%) |
Jul 21, 2022 | 14.80 | 15.60 | 14.69 | 15.50 | 801,779 | +0.64(+4.31%) |
Jul 15, 2022 | 14.86 | 0 | +0.09(+0.61%) | |||
Jul 14, 2022 | 15.00 | 15.00 | 14.53 | 14.77 | 213,508 | -0.46(-3.05%) |
Jul 13, 2022 | 15.14 | 15.33 | 15.04 | 15.23 | 140,028 | -0.18(-1.14%) |
Jul 12, 2022 | 15.77 | 15.77 | 15.37 | 15.41 | 311,425 | +0.08(+0.52%) |
Jul 11, 2022 | 15.60 | 15.60 | 15.26 | 15.33 | 443,974 | -0.43(-2.73%) |
Jul 08, 2022 | 15.76 | 15.92 | 15.50 | 15.76 | 246,782 | +0.01(+0.06%) |
Jul 07, 2022 | 15.70 | 15.75 | 15.68 | 15.75 | 235,543 | +0.44(+2.87%) |
Jul 06, 2022 | 15.49 | 15.49 | 15.08 | 15.31 | 618,484 | +0.27(+1.80%) |
Jul 05, 2022 | 14.81 | 15.11 | 14.74 | 15.04 | 261,651 | -0.08(-0.53%) |
Jul 01, 2022 | 14.98 | 15.15 | 14.85 | 15.12 | 160,800 | -0.04(-0.30%) |
Jun 30, 2022 | 15.00 | 15.29 | 14.94 | 15.16 | 108,075 | -0.34(-2.16%) |
Jun 29, 2022 | 15.72 | 15.76 | 15.47 | 15.50 | 180,389 | +0.17(+1.11%) |
Jun 28, 2022 | 15.62 | 15.64 | 15.32 | 15.33 | 564,685 | -0.22(-1.41%) |
Jun 27, 2022 | 15.54 | 15.71 | 15.54 | 15.55 | 269,845 | +0.22(+1.44%) |
Jun 24, 2022 | 15.29 | 15.39 | 15.20 | 15.33 | 199,478 | +0.13(+0.86%) |
Jun 23, 2022 | 15.56 | 15.56 | 15.03 | 15.20 | 203,535 | +0.03(+0.20%) |
Jun 22, 2022 | 15.39 | 15.43 | 15.13 | 15.17 | 306,313 | -0.20(-1.30%) |
Jun 21, 2022 | 15.08 | 15.56 | 14.90 | 15.37 | 248,404 | +0.78(+5.38%) |
Jun 17, 2022 | 14.66 | 14.70 | 14.49 | 14.59 | 291,819 | -0.23(-1.59%) |
Jun 16, 2022 | 14.73 | 15.13 | 14.63 | 14.82 | 270,217 | -0.32(-2.11%) |
Jun 15, 2022 | 14.94 | 15.31 | 14.90 | 15.14 | 301,290 | +0.14(+0.93%) |
Jun 14, 2022 | 15.58 | 15.58 | 14.90 | 15.00 | 320,351 | -0.33(-2.15%) |
Jun 13, 2022 | 16.01 | 16.01 | 15.33 | 15.33 | 248,345 | -0.76(-4.72%) |
Jun 10, 2022 | 16.24 | 16.24 | 15.86 | 16.09 | 561,601 | -0.27(-1.65%) |
Jun 09, 2022 | 16.90 | 16.90 | 16.36 | 16.36 | 105,688 | -0.66(-3.91%) |
Jun 08, 2022 | 17.42 | 17.42 | 16.99 | 17.02 | 178,837 | -0.76(-4.25%) |
Jun 07, 2022 | 17.70 | 17.78 | 17.51 | 17.78 | 221,940 | -0.01(-0.06%) |
Jun 06, 2022 | 18.00 | 18.00 | 17.77 | 17.79 | 109,427 | -0.07(-0.39%) |
Jun 03, 2022 | 18.00 | 18.03 | 17.84 | 17.86 | 111,969 | -0.46(-2.51%) |
Jun 02, 2022 | 18.04 | 18.32 | 17.87 | 18.32 | 162,254 | +0.33(+1.83%) |
Jun 01, 2022 | 18.53 | 18.53 | 17.92 | 17.99 | 163,106 | +0.08(+0.45%) |
May 31, 2022 | 18.19 | 18.19 | 17.78 | 17.91 | 163,291 | -0.70(-3.76%) |
May 27, 2022 | 18.35 | 18.64 | 18.35 | 18.61 | 81,082 | +0.29(+1.56%) |
May 26, 2022 | 17.82 | 18.41 | 17.82 | 18.32 | 231,321 | +0.06(+0.36%) |
May 25, 2022 | 18.08 | 18.26 | 17.84 | 18.26 | 148,033 | +0.27(+1.50%) |
May 24, 2022 | 17.87 | 18.12 | 17.80 | 17.99 | 135,557 | +0.00(+0.00%) |
May 23, 2022 | 17.72 | 18.08 | 17.72 | 17.99 | 137,878 | +0.06(+0.33%) |
May 20, 2022 | 17.79 | 18.12 | 17.71 | 17.93 | 98,521 | +0.15(+0.84%) |
May 19, 2022 | 17.43 | 17.89 | 17.43 | 17.78 | 98,932 | +0.13(+0.74%) |
May 18, 2022 | 18.10 | 18.11 | 17.65 | 17.65 | 68,442 | -0.89(-4.78%) |
May 17, 2022 | 18.49 | 18.80 | 18.39 | 18.54 | 110,033 | +0.21(+1.17%) |
May 16, 2022 | 18.18 | 18.48 | 18.06 | 18.32 | 129,024 | +0.04(+0.22%) |
May 13, 2022 | 17.96 | 18.28 | 17.88 | 18.28 | 128,846 | +0.41(+2.29%) |
May 12, 2022 | 17.80 | 18.04 | 17.50 | 17.87 | 118,667 | -0.23(-1.27%) |
May 11, 2022 | 17.65 | 18.45 | 17.65 | 18.10 | 149,110 | -0.24(-1.30%) |
May 10, 2022 | 18.62 | 18.92 | 18.25 | 18.34 | 162,610 | -0.24(-1.30%) |
May 09, 2022 | 18.56 | 18.70 | 18.36 | 18.58 | 86,627 | -0.23(-1.22%) |
May 06, 2022 | 18.81 | 19.24 | 18.64 | 18.81 | 203,809 | -0.10(-0.53%) |
May 05, 2022 | 19.00 | 19.24 | 18.60 | 18.91 | 85,715 | -1.16(-5.78%) |
May 04, 2022 | 19.25 | 20.11 | 19.20 | 20.07 | 81,585 | +0.69(+3.54%) |
May 03, 2022 | 19.40 | 19.50 | 19.20 | 19.38 | 137,849 | +0.13(+0.70%) |
May 02, 2022 | 19.03 | 19.28 | 19.02 | 19.25 | 107,682 | +0.25(+1.32%) |
Apr 29, 2022 | 18.82 | 19.54 | 18.82 | 19.00 | 90,639 | -0.46(-2.36%) |
Apr 28, 2022 | 19.47 | 20.18 | 19.14 | 19.46 | 149,797 | +0.13(+0.67%) |
Apr 27, 2022 | 19.41 | 19.43 | 19.08 | 19.33 | 121,889 | -0.16(-0.82%) |
Apr 26, 2022 | 19.75 | 19.77 | 19.42 | 19.49 | 97,958 | -0.26(-1.32%) |
Apr 25, 2022 | 19.64 | 19.77 | 19.37 | 19.75 | 69,461 | -0.14(-0.70%) |
Apr 22, 2022 | 20.30 | 20.34 | 19.87 | 19.89 | 56,710 | -0.65(-3.16%) |
Apr 21, 2022 | 20.88 | 21.15 | 20.40 | 20.54 | 40,535 | -0.34(-1.63%) |
Apr 20, 2022 | 20.84 | 21.05 | 20.82 | 20.88 | 67,595 | +0.12(+0.58%) |
Apr 19, 2022 | 20.34 | 20.76 | 20.30 | 20.76 | 74,453 | +0.61(+3.03%) |
Apr 18, 2022 | 20.27 | 20.30 | 20.00 | 20.15 | 61,384 | -0.24(-1.18%) |
Apr 14, 2022 | 20.40 | 20.55 | 20.32 | 20.39 | 144,858 | -0.20(-0.97%) |
Apr 13, 2022 | 19.68 | 20.60 | 19.68 | 20.59 | 74,943 | +0.17(+0.83%) |
Apr 12, 2022 | 19.96 | 20.64 | 19.96 | 20.42 | 72,344 | -0.08(-0.39%) |
Apr 11, 2022 | 20.66 | 20.66 | 20.50 | 20.50 | 40,733 | -0.07(-0.34%) |
Apr 08, 2022 | 20.44 | 20.69 | 20.44 | 20.57 | 83,779 | +0.01(+0.05%) |
Apr 07, 2022 | 20.57 | 20.65 | 20.43 | 20.56 | 61,290 | -0.01(-0.03%) |
Apr 06, 2022 | 20.43 | 20.70 | 20.43 | 20.57 | 53,042 | +0.14(+0.67%) |
Apr 05, 2022 | 20.67 | 20.72 | 20.38 | 20.43 | 46,220 | -0.18(-0.87%) |
Apr 04, 2022 | 20.43 | 20.63 | 20.43 | 20.61 | 43,371 | +0.19(+0.93%) |
Apr 01, 2022 | 20.51 | 20.51 | 20.31 | 20.42 | 68,125 | -0.11(-0.54%) |
Mar 31, 2022 | 20.73 | 20.78 | 20.53 | 20.53 | 45,096 | -0.46(-2.19%) |
Mar 30, 2022 | 21.05 | 21.14 | 20.95 | 20.99 | 19,957 | -0.10(-0.47%) |
Mar 29, 2022 | 20.90 | 21.15 | 20.85 | 21.09 | 62,885 | +0.20(+0.96%) |
Mar 28, 2022 | 20.85 | 20.89 | 20.78 | 20.89 | 35,965 | +0.01(+0.05%) |
Mar 25, 2022 | 20.82 | 20.88 | 20.75 | 20.88 | 48,032 | +0.00(+0.00%) |
Mar 24, 2022 | 20.83 | 20.89 | 20.78 | 20.88 | 18,369 | +0.10(+0.48%) |
Mar 23, 2022 | 20.80 | 20.89 | 20.73 | 20.78 | 44,516 | -0.04(-0.19%) |
Mar 22, 2022 | 20.20 | 20.96 | 20.20 | 20.82 | 43,901 | +0.15(+0.73%) |
Mar 21, 2022 | 20.63 | 20.72 | 20.44 | 20.67 | 63,863 | -0.09(-0.43%) |
Mar 18, 2022 | 20.48 | 20.76 | 20.42 | 20.76 | 46,543 | +0.32(+1.57%) |
Mar 17, 2022 | 20.32 | 20.52 | 20.26 | 20.44 | 56,725 | +0.15(+0.74%) |
Mar 16, 2022 | 19.21 | 20.29 | 19.21 | 20.29 | 46,226 | +0.85(+4.37%) |
Mar 15, 2022 | 19.40 | 19.60 | 19.32 | 19.44 | 118,785 | +0.27(+1.42%) |
Mar 14, 2022 | 19.23 | 19.41 | 19.04 | 19.17 | 88,845 | +0.31(+1.64%) |
Mar 11, 2022 | 19.41 | 19.41 | 18.51 | 18.86 | 121,256 | -0.05(-0.26%) |
Mar 10, 2022 | 18.89 | 18.95 | 18.74 | 18.91 | 180,852 | +0.36(+1.94%) |
Mar 09, 2022 | 18.83 | 18.83 | 18.10 | 18.55 | 190,957 | +0.40(+2.20%) |
Mar 08, 2022 | 18.24 | 18.43 | 18.04 | 18.15 | 274,734 | -0.16(-0.87%) |
Mar 07, 2022 | 18.60 | 18.75 | 18.31 | 18.31 | 239,945 | -0.39(-2.09%) |
Mar 04, 2022 | 18.55 | 18.79 | 18.42 | 18.70 | 209,495 | +0.00(+0.00%) |
Mar 03, 2022 | 18.82 | 18.83 | 18.59 | 18.70 | 199,378 | -0.26(-1.37%) |
Mar 02, 2022 | 18.73 | 18.96 | 18.70 | 18.96 | 169,643 | +0.16(+0.85%) |
Mar 01, 2022 | 19.07 | 19.07 | 18.72 | 18.80 | 394,620 | -0.25(-1.31%) |
Feb 28, 2022 | 18.96 | 19.22 | 18.90 | 19.05 | 183,024 | -0.28(-1.45%) |
Feb 25, 2022 | 19.07 | 19.33 | 19.08 | 19.33 | 218,965 | -0.02(-0.10%) |
Feb 24, 2022 | 18.96 | 19.42 | 18.66 | 19.35 | 129,004 | -0.35(-1.78%) |
Feb 23, 2022 | 20.04 | 20.04 | 19.70 | 19.70 | 85,728 | -0.48(-2.38%) |
Feb 22, 2022 | 20.25 | 20.35 | 19.35 | 20.18 | 51,170 | -0.01(-0.05%) |
Feb 18, 2022 | 20.19 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 20.41 | 20.62 | 20.14 | 20.18 | 86,190 | -0.16(-0.79%) |
Feb 16, 2022 | 20.73 | 20.73 | 20.09 | 20.34 | 54,933 | +0.18(+0.91%) |
Feb 15, 2022 | 19.98 | 20.22 | 19.89 | 20.16 | 131,840 | +0.27(+1.34%) |
Feb 14, 2022 | 20.01 | 20.03 | 19.82 | 19.89 | 100,668 | +0.16(+0.81%) |
Feb 11, 2022 | 20.04 | 20.12 | 19.70 | 19.73 | 72,416 | +0.01(+0.05%) |
Feb 10, 2022 | 19.97 | 20.15 | 19.69 | 19.72 | 65,213 | -0.06(-0.30%) |
Feb 09, 2022 | 19.74 | 19.81 | 19.73 | 19.78 | 59,360 | +0.39(+2.01%) |
Feb 08, 2022 | 19.21 | 19.39 | 19.19 | 19.39 | 105,162 | +0.32(+1.68%) |
Feb 07, 2022 | 19.25 | 19.25 | 18.90 | 19.07 | 82,853 | -0.14(-0.73%) |
Feb 04, 2022 | 19.54 | 19.54 | 18.99 | 19.21 | 104,668 | +0.00(+0.00%) |
Feb 03, 2022 | 18.63 | 19.41 | 19.21 | 104,193 | -0.02(-0.10%) | |
Feb 02, 2022 | 19.77 | 19.78 | 19.17 | 19.23 | 69,871 | +0.02(+0.10%) |