Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.10 | 22.55 | 21.96 | 22.55 | 225,201 | +0.46(+2.09%) |
Jan 30, 2023 | 22.05 | 22.34 | 21.96 | 22.09 | 205,981 | -0.20(-0.88%) |
Jan 27, 2023 | 22.48 | 22.68 | 22.19 | 22.29 | 209,606 | -0.24(-1.05%) |
Jan 26, 2023 | 22.47 | 22.53 | 21.88 | 22.52 | 210,293 | +0.34(+1.55%) |
Jan 25, 2023 | 21.64 | 22.28 | 21.26 | 22.18 | 351,855 | +0.47(+2.17%) |
Jan 24, 2023 | 21.77 | 21.77 | 21.32 | 21.71 | 214,445 | -0.14(-0.63%) |
Jan 23, 2023 | 22.10 | 22.18 | 21.74 | 21.85 | 207,987 | -0.16(-0.71%) |
Jan 20, 2023 | 21.84 | 22.20 | 21.54 | 22.00 | 462,869 | +0.29(+1.36%) |
Jan 19, 2023 | 21.58 | 21.88 | 21.34 | 21.71 | 231,865 | +0.00(+0.00%) |
Jan 18, 2023 | 22.77 | 22.98 | 21.70 | 21.71 | 312,642 | -0.90(-4.00%) |
Jan 17, 2023 | 22.58 | 22.67 | 22.38 | 22.61 | 166,503 | +0.13(+0.57%) |
Jan 13, 2023 | 22.35 | 22.54 | 22.01 | 22.48 | 350,761 | +0.17(+0.75%) |
Jan 12, 2023 | 21.93 | 22.65 | 21.84 | 22.32 | 565,687 | +0.57(+2.62%) |
Jan 11, 2023 | 21.96 | 21.96 | 21.48 | 21.75 | 400,409 | -0.03(-0.14%) |
Jan 10, 2023 | 21.44 | 21.84 | 21.13 | 21.78 | 192,674 | +0.37(+1.74%) |
Jan 09, 2023 | 21.48 | 21.82 | 21.31 | 21.40 | 572,543 | +0.41(+1.97%) |
Jan 06, 2023 | 20.66 | 21.26 | 20.64 | 20.99 | 946,642 | +0.65(+3.19%) |
Jan 05, 2023 | 19.93 | 20.47 | 19.92 | 20.34 | 247,559 | +0.35(+1.77%) |
Jan 04, 2023 | 19.51 | 20.14 | 19.47 | 19.99 | 288,400 | +0.15(+0.74%) |
Jan 03, 2023 | 20.64 | 20.80 | 19.49 | 19.84 | 296,954 | -0.98(-4.72%) |
Dec 30, 2022 | 20.46 | 20.88 | 20.46 | 20.82 | 309,978 | +0.17(+0.81%) |
Dec 29, 2022 | 20.11 | 20.73 | 20.05 | 20.66 | 154,856 | +0.49(+2.44%) |
Dec 28, 2022 | 20.69 | 20.70 | 20.01 | 20.17 | 288,075 | -0.59(-2.84%) |
Dec 27, 2022 | 20.75 | 20.91 | 20.57 | 20.76 | 226,049 | +0.12(+0.57%) |
Dec 23, 2022 | 20.21 | 20.65 | 20.03 | 20.64 | 290,853 | +0.73(+3.65%) |
Dec 22, 2022 | 20.52 | 20.53 | 19.47 | 19.91 | 241,698 | -0.55(-2.69%) |
Dec 21, 2022 | 20.40 | 20.55 | 20.07 | 20.46 | 384,687 | +0.46(+2.31%) |
Dec 20, 2022 | 19.30 | 20.08 | 19.30 | 20.00 | 271,285 | +0.73(+3.77%) |
Dec 19, 2022 | 19.45 | 19.66 | 19.11 | 19.27 | 208,369 | +0.03(+0.15%) |
Dec 16, 2022 | 19.00 | 19.28 | 18.89 | 19.24 | 330,367 | -0.34(-1.76%) |
Dec 15, 2022 | 19.47 | 19.66 | 19.22 | 19.59 | 182,504 | -0.10(-0.50%) |
Dec 14, 2022 | 19.99 | 20.02 | 19.50 | 19.68 | 398,039 | -0.19(-0.94%) |
Dec 13, 2022 | 19.47 | 19.94 | 19.41 | 19.87 | 1,164,819 | +0.89(+4.71%) |
Dec 12, 2022 | 18.29 | 19.08 | 18.29 | 18.98 | 1,687,370 | +0.76(+4.20%) |
Dec 09, 2022 | 19.12 | 19.30 | 18.19 | 18.21 | 377,529 | -0.87(-4.57%) |
Dec 08, 2022 | 19.55 | 19.73 | 18.98 | 19.09 | 432,570 | +0.02(+0.10%) |
Dec 07, 2022 | 19.65 | 19.86 | 19.02 | 19.07 | 408,762 | -0.54(-2.75%) |
Dec 06, 2022 | 19.76 | 20.17 | 19.47 | 19.61 | 292,432 | -0.25(-1.23%) |
Dec 05, 2022 | 21.09 | 21.18 | 19.75 | 19.85 | 650,722 | -1.01(-4.84%) |
Dec 02, 2022 | 20.29 | 20.91 | 20.29 | 20.86 | 420,560 | +0.38(+1.87%) |
Dec 01, 2022 | 20.81 | 21.04 | 20.46 | 20.48 | 2,183,617 | -0.07(-0.33%) |
Nov 30, 2022 | 20.44 | 20.57 | 20.06 | 20.55 | 928,781 | +0.40(+2.00%) |
Nov 29, 2022 | 19.97 | 20.25 | 19.91 | 20.14 | 1,015,128 | +0.46(+2.34%) |
Nov 28, 2022 | 19.46 | 20.04 | 19.38 | 19.68 | 1,106,958 | -0.43(-2.14%) |
Nov 25, 2022 | 20.26 | 20.38 | 20.08 | 20.12 | 249,956 | -0.20(-0.97%) |
Nov 23, 2022 | 20.43 | 20.62 | 20.02 | 20.31 | 433,093 | -0.54(-2.59%) |
Nov 22, 2022 | 20.55 | 20.90 | 20.46 | 20.85 | 800,769 | +0.62(+3.08%) |
Nov 21, 2022 | 20.09 | 20.32 | 19.11 | 20.23 | 1,748,576 | -0.49(-2.39%) |
Nov 18, 2022 | 20.54 | 20.78 | 20.08 | 20.72 | 1,063,072 | -0.17(-0.80%) |
Nov 17, 2022 | 20.53 | 20.91 | 20.42 | 20.89 | 379,991 | -0.09(-0.42%) |
Nov 16, 2022 | 21.30 | 21.37 | 20.90 | 20.98 | 868,929 | -0.52(-2.42%) |
Nov 15, 2022 | 21.27 | 21.56 | 20.99 | 21.50 | 574,823 | +0.40(+1.91%) |
Nov 14, 2022 | 21.35 | 21.74 | 21.08 | 21.10 | 514,326 | -0.37(-1.74%) |
Nov 11, 2022 | 21.25 | 21.74 | 21.25 | 21.47 | 315,767 | +0.67(+3.20%) |
Nov 10, 2022 | 20.84 | 20.92 | 20.41 | 20.80 | 750,195 | +0.46(+2.26%) |
Nov 09, 2022 | 21.16 | 21.16 | 20.26 | 20.34 | 1,303,928 | -1.14(-5.29%) |
Nov 08, 2022 | 21.52 | 21.60 | 21.18 | 21.48 | 769,800 | +0.02(+0.09%) |
Nov 07, 2022 | 20.91 | 21.51 | 20.84 | 21.46 | 1,080,391 | +0.72(+3.45%) |
Nov 04, 2022 | 20.85 | 21.15 | 20.45 | 20.74 | 1,179,168 | +0.46(+2.27%) |
Nov 03, 2022 | 19.51 | 20.36 | 19.51 | 20.28 | 3,024,783 | +0.61(+3.09%) |
Nov 02, 2022 | 20.04 | 19.64 | 19.67 | 345,034 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.54 | 20.54 | 20.09 | 20.10 | 392,485 | -0.03(-0.15%) |
Oct 31, 2022 | 19.39 | 20.25 | 19.39 | 20.12 | 680,529 | +0.52(+2.65%) |
Oct 28, 2022 | 19.84 | 19.94 | 19.18 | 19.61 | 852,477 | -0.20(-0.99%) |
Oct 27, 2022 | 20.23 | 20.49 | 19.71 | 19.80 | 1,294,784 | -0.11(-0.54%) |
Oct 26, 2022 | 19.43 | 20.22 | 19.43 | 19.91 | 1,405,964 | +0.71(+3.68%) |
Oct 25, 2022 | 19.03 | 19.39 | 18.83 | 19.20 | 650,968 | +0.11(+0.57%) |
Oct 24, 2022 | 18.74 | 19.15 | 18.59 | 19.10 | 552,347 | +0.35(+1.88%) |
Oct 21, 2022 | 17.99 | 18.83 | 17.91 | 18.74 | 914,635 | +1.01(+5.69%) |
Oct 20, 2022 | 17.91 | 17.93 | 17.58 | 17.73 | 693,021 | +0.10(+0.56%) |
Oct 19, 2022 | 17.03 | 17.66 | 16.94 | 17.64 | 1,166,745 | +0.80(+4.78%) |
Oct 18, 2022 | 16.79 | 17.06 | 16.46 | 16.83 | 290,863 | +0.26(+1.60%) |
Oct 17, 2022 | 16.54 | 16.83 | 16.37 | 16.57 | 466,866 | +0.38(+2.36%) |
Oct 14, 2022 | 16.77 | 16.93 | 16.16 | 16.18 | 259,699 | -0.80(-4.73%) |
Oct 13, 2022 | 15.89 | 17.04 | 15.89 | 16.99 | 463,755 | +0.84(+5.22%) |
Oct 12, 2022 | 15.97 | 16.25 | 15.72 | 16.15 | 125,874 | +0.01(+0.06%) |
Oct 11, 2022 | 15.92 | 16.45 | 15.85 | 16.14 | 487,691 | -0.13(-0.78%) |
Oct 10, 2022 | 16.62 | 16.83 | 16.12 | 16.26 | 442,598 | -0.38(-2.30%) |
Oct 07, 2022 | 16.66 | 16.94 | 16.40 | 16.65 | 507,462 | -0.06(-0.35%) |
Oct 06, 2022 | 16.31 | 16.85 | 16.30 | 16.70 | 301,910 | +0.25(+1.55%) |
Oct 05, 2022 | 15.70 | 16.54 | 15.68 | 16.45 | 278,157 | +0.73(+4.61%) |
Oct 04, 2022 | 15.44 | 15.73 | 15.33 | 15.72 | 268,974 | +0.62(+4.09%) |
Oct 03, 2022 | 14.80 | 15.17 | 14.75 | 15.11 | 343,528 | +0.99(+7.01%) |
Sep 30, 2022 | 14.04 | 14.41 | 13.87 | 14.12 | 269,702 | -0.04(-0.28%) |
Sep 29, 2022 | 13.98 | 14.17 | 13.65 | 14.16 | 334,998 | -0.01(-0.07%) |
Sep 28, 2022 | 13.76 | 14.22 | 13.63 | 14.16 | 1,206,154 | +0.63(+4.63%) |
Sep 27, 2022 | 13.65 | 13.95 | 13.48 | 13.54 | 261,729 | +0.21(+1.54%) |
Sep 26, 2022 | 13.66 | 13.91 | 13.29 | 13.33 | 497,255 | -0.36(-2.64%) |
Sep 23, 2022 | 14.31 | 14.34 | 13.52 | 13.69 | 702,477 | -1.32(-8.76%) |
Sep 22, 2022 | 15.38 | 15.49 | 15.01 | 15.01 | 88,835 | -0.08(-0.52%) |
Sep 21, 2022 | 15.80 | 15.84 | 15.09 | 15.09 | 133,744 | -0.32(-2.09%) |
Sep 20, 2022 | 15.69 | 15.73 | 15.22 | 15.41 | 137,871 | -0.40(-2.53%) |
Sep 19, 2022 | 15.21 | 15.89 | 15.16 | 15.81 | 141,859 | +0.11(+0.68%) |
Sep 16, 2022 | 16.19 | 16.19 | 15.45 | 15.70 | 176,921 | -0.61(-3.72%) |
Sep 15, 2022 | 16.34 | 16.53 | 16.14 | 16.31 | 117,591 | -0.42(-2.51%) |
Sep 14, 2022 | 16.30 | 16.83 | 16.30 | 16.73 | 142,012 | +0.62(+3.82%) |
Sep 13, 2022 | 16.48 | 16.77 | 16.04 | 16.11 | 175,575 | -0.66(-3.96%) |
Sep 12, 2022 | 16.72 | 16.84 | 16.48 | 16.78 | 133,439 | +0.30(+1.84%) |
Sep 09, 2022 | 16.15 | 16.56 | 16.15 | 16.48 | 156,297 | +0.73(+4.66%) |
Sep 08, 2022 | 15.68 | 15.97 | 15.57 | 15.74 | 118,759 | +0.09(+0.56%) |
Sep 07, 2022 | 15.54 | 15.72 | 15.25 | 15.65 | 203,485 | -0.26(-1.66%) |
Sep 06, 2022 | 16.37 | 16.39 | 15.74 | 15.92 | 323,776 | -0.23(-1.45%) |
Sep 02, 2022 | 15.94 | 16.36 | 15.78 | 16.15 | 150,740 | +0.66(+4.29%) |
Sep 01, 2022 | 15.74 | 15.84 | 15.34 | 15.49 | 127,465 | -0.59(-3.65%) |
Aug 31, 2022 | 15.90 | 16.45 | 15.69 | 16.07 | 149,286 | -0.12(-0.72%) |
Aug 30, 2022 | 16.70 | 16.70 | 16.02 | 16.19 | 168,991 | -0.79(-4.66%) |
Aug 29, 2022 | 16.63 | 17.16 | 16.58 | 16.98 | 101,989 | +0.30(+1.82%) |
Aug 26, 2022 | 17.02 | 17.16 | 16.58 | 16.68 | 257,339 | -0.42(-2.46%) |
Aug 25, 2022 | 17.07 | 17.29 | 17.01 | 17.10 | 104,171 | +0.15(+0.86%) |
Aug 24, 2022 | 16.60 | 17.01 | 16.57 | 16.95 | 203,220 | +0.34(+2.06%) |
Aug 23, 2022 | 16.10 | 16.85 | 16.10 | 16.61 | 215,104 | +0.80(+5.07%) |
Aug 22, 2022 | 15.67 | 15.93 | 15.37 | 15.81 | 215,843 | -0.13(-0.80%) |
Aug 19, 2022 | 16.03 | 16.07 | 15.78 | 15.94 | 135,404 | -0.22(-1.39%) |
Aug 18, 2022 | 15.65 | 16.20 | 15.65 | 16.16 | 375,136 | +0.77(+5.02%) |
Aug 17, 2022 | 15.25 | 15.56 | 15.14 | 15.39 | 186,885 | +0.02(+0.13%) |
Aug 16, 2022 | 15.63 | 15.88 | 15.24 | 15.37 | 224,980 | -0.21(-1.32%) |
Aug 15, 2022 | 15.58 | 15.61 | 15.18 | 15.58 | 118,296 | -0.64(-3.92%) |
Aug 12, 2022 | 15.95 | 16.23 | 15.76 | 16.21 | 183,637 | +0.18(+1.10%) |
Aug 11, 2022 | 15.70 | 16.17 | 15.68 | 16.04 | 336,304 | +0.64(+4.13%) |
Aug 10, 2022 | 15.45 | 15.53 | 14.92 | 15.40 | 297,559 | +0.10(+0.64%) |
Aug 09, 2022 | 15.34 | 15.61 | 15.20 | 15.30 | 138,968 | +0.16(+1.03%) |
Aug 08, 2022 | 15.06 | 15.34 | 15.03 | 15.15 | 331,346 | +0.04(+0.26%) |
Aug 05, 2022 | 14.57 | 15.43 | 14.53 | 15.11 | 437,712 | +0.38(+2.59%) |
Aug 04, 2022 | 15.44 | 15.50 | 14.71 | 14.73 | 1,030,232 | -0.80(-5.16%) |
Aug 03, 2022 | 16.07 | 16.08 | 15.34 | 15.53 | 223,086 | -0.39(-2.46%) |
Aug 02, 2022 | 15.79 | 16.16 | 15.72 | 15.92 | 907,072 | +0.23(+1.50%) |
Aug 01, 2022 | 15.72 | 15.81 | 15.36 | 15.68 | 713,625 | -0.44(-2.73%) |
Jul 29, 2022 | 15.69 | 16.18 | 15.60 | 16.12 | 254,956 | +0.71(+4.63%) |
Jul 28, 2022 | 15.61 | 15.70 | 15.05 | 15.41 | 354,155 | -0.02(-0.13%) |
Jul 27, 2022 | 14.97 | 15.51 | 14.81 | 15.43 | 498,922 | +0.64(+4.30%) |
Jul 26, 2022 | 15.15 | 15.27 | 14.68 | 14.79 | 260,551 | -0.12(-0.79%) |
Jul 25, 2022 | 14.49 | 14.92 | 14.29 | 14.91 | 3,580,139 | +0.66(+4.67%) |
Jul 22, 2022 | 14.48 | 14.79 | 14.17 | 14.25 | 358,429 | -0.01(-0.07%) |
Jul 21, 2022 | 14.34 | 14.34 | 13.86 | 14.26 | 274,437 | -0.54(-3.63%) |
Jul 20, 2022 | 14.61 | 14.83 | 14.37 | 14.79 | 226,567 | -0.08(-0.53%) |
Jul 19, 2022 | 14.46 | 14.89 | 14.37 | 14.87 | 407,472 | +0.51(+3.54%) |
Jul 18, 2022 | 14.20 | 14.55 | 14.20 | 14.36 | 292,338 | +0.52(+3.74%) |
Jul 15, 2022 | 13.85 | 13.89 | 13.47 | 13.85 | 310,479 | +0.30(+2.24%) |
Jul 14, 2022 | 13.46 | 13.56 | 13.18 | 13.54 | 337,342 | -0.45(-3.21%) |
Jul 13, 2022 | 13.89 | 14.39 | 13.87 | 13.99 | 299,574 | -0.12(-0.83%) |
Jul 12, 2022 | 14.14 | 14.31 | 13.90 | 14.11 | 415,897 | -0.47(-3.22%) |
Jul 11, 2022 | 14.67 | 14.82 | 14.43 | 14.58 | 924,804 | -0.39(-2.61%) |
Jul 08, 2022 | 15.09 | 15.19 | 14.75 | 14.97 | 457,326 | +0.07(+0.46%) |
Jul 07, 2022 | 14.59 | 15.10 | 14.59 | 14.90 | 1,175,914 | +0.74(+5.25%) |
Jul 06, 2022 | 14.25 | 14.57 | 13.62 | 14.16 | 747,069 | -0.26(-1.83%) |
Jul 05, 2022 | 15.08 | 15.15 | 14.17 | 14.42 | 845,037 | -1.16(-7.47%) |
Jul 01, 2022 | 15.69 | 15.76 | 14.92 | 15.59 | 1,827,449 | -0.03(-0.19%) |
Jun 30, 2022 | 15.60 | 16.08 | 15.46 | 15.62 | 5,374,009 | -0.41(-2.56%) |
Jun 29, 2022 | 16.55 | 16.59 | 15.90 | 16.03 | 1,000,439 | -0.32(-1.97%) |
Jun 28, 2022 | 16.37 | 16.63 | 16.14 | 16.35 | 1,044,116 | +0.38(+2.39%) |
Jun 27, 2022 | 15.58 | 16.03 | 15.43 | 15.97 | 299,123 | +0.59(+3.81%) |
Jun 24, 2022 | 15.16 | 15.65 | 14.92 | 15.38 | 919,840 | +0.48(+3.22%) |
Jun 23, 2022 | 15.83 | 15.88 | 14.68 | 14.90 | 318,090 | -0.89(-5.63%) |
Jun 22, 2022 | 15.76 | 16.07 | 15.45 | 15.79 | 431,521 | -0.80(-4.83%) |
Jun 21, 2022 | 16.25 | 16.92 | 16.17 | 16.59 | 287,741 | +0.76(+4.82%) |
Jun 17, 2022 | 16.58 | 16.79 | 15.76 | 15.83 | 628,901 | -0.74(-4.48%) |
Jun 16, 2022 | 17.03 | 17.19 | 16.50 | 16.57 | 422,290 | -0.99(-5.62%) |
Jun 15, 2022 | 18.03 | 18.15 | 17.28 | 17.56 | 230,203 | -0.36(-2.02%) |
Jun 14, 2022 | 18.71 | 18.77 | 17.63 | 17.92 | 301,908 | -0.41(-2.24%) |
Jun 13, 2022 | 18.97 | 19.02 | 18.00 | 18.33 | 493,304 | -1.40(-7.09%) |
Jun 10, 2022 | 19.96 | 20.16 | 19.29 | 19.73 | 571,668 | -0.59(-2.89%) |
Jun 09, 2022 | 20.75 | 20.75 | 20.31 | 20.32 | 215,195 | -0.67(-3.18%) |
Jun 08, 2022 | 21.10 | 21.37 | 20.80 | 20.99 | 286,778 | -0.04(-0.19%) |
Jun 07, 2022 | 20.33 | 21.07 | 20.25 | 21.03 | 388,378 | +0.61(+2.96%) |
Jun 06, 2022 | 20.56 | 20.69 | 20.23 | 20.42 | 357,397 | -0.03(-0.14%) |
Jun 03, 2022 | 20.03 | 20.50 | 19.88 | 20.45 | 182,896 | +0.43(+2.15%) |
Jun 02, 2022 | 20.13 | 20.32 | 19.88 | 20.02 | 480,580 | -0.20(-1.01%) |
Jun 01, 2022 | 20.10 | 20.39 | 19.83 | 20.22 | 493,748 | +0.41(+2.07%) |
May 31, 2022 | 20.55 | 20.78 | 19.54 | 19.81 | 701,509 | -0.50(-2.45%) |
May 27, 2022 | 19.79 | 20.34 | 19.72 | 20.31 | 242,979 | +0.42(+2.11%) |
May 26, 2022 | 19.51 | 20.05 | 19.48 | 19.89 | 482,971 | +0.60(+3.09%) |
May 25, 2022 | 18.93 | 19.37 | 18.89 | 19.30 | 407,586 | +0.37(+1.96%) |
May 24, 2022 | 18.64 | 19.03 | 18.33 | 18.93 | 663,831 | +0.07(+0.36%) |
May 23, 2022 | 18.23 | 18.93 | 18.06 | 18.86 | 634,728 | +0.92(+5.11%) |
May 20, 2022 | 18.15 | 18.33 | 17.60 | 17.94 | 711,724 | +0.04(+0.22%) |
May 19, 2022 | 17.49 | 18.18 | 17.44 | 17.90 | 1,275,714 | -0.03(-0.16%) |
May 18, 2022 | 18.72 | 18.86 | 17.68 | 17.93 | 499,295 | -0.68(-3.67%) |
May 17, 2022 | 18.62 | 18.88 | 18.47 | 18.61 | 549,914 | +0.27(+1.49%) |
May 16, 2022 | 17.75 | 18.48 | 17.75 | 18.34 | 564,983 | +0.62(+3.53%) |
May 13, 2022 | 17.28 | 17.80 | 17.28 | 17.72 | 295,580 | +0.80(+4.73%) |
May 12, 2022 | 16.78 | 16.92 | 16.34 | 16.92 | 717,361 | -0.03(-0.17%) |
May 11, 2022 | 17.09 | 17.75 | 16.89 | 16.95 | 479,125 | +0.20(+1.22%) |
May 10, 2022 | 16.91 | 17.29 | 16.34 | 16.74 | 518,280 | +0.12(+0.70%) |
May 09, 2022 | 18.17 | 18.17 | 16.60 | 16.62 | 455,300 | -2.01(-10.79%) |
May 06, 2022 | 18.61 | 18.75 | 18.16 | 18.63 | 335,234 | +0.22(+1.22%) |
May 05, 2022 | 19.17 | 19.17 | 17.92 | 18.41 | 416,454 | -0.63(-3.33%) |
May 04, 2022 | 18.61 | 19.09 | 18.13 | 19.04 | 455,678 | +0.86(+4.72%) |
May 03, 2022 | 17.59 | 18.28 | 17.59 | 18.18 | 451,879 | +0.52(+2.93%) |
May 02, 2022 | 17.40 | 17.86 | 17.24 | 17.67 | 615,262 | +0.08(+0.44%) |
Apr 29, 2022 | 18.28 | 18.43 | 17.48 | 17.59 | 452,842 | -0.64(-3.53%) |
Apr 28, 2022 | 18.03 | 18.48 | 17.29 | 18.23 | 461,536 | +0.43(+2.41%) |
Apr 27, 2022 | 17.76 | 18.05 | 17.43 | 17.80 | 442,022 | +0.19(+1.05%) |
Apr 26, 2022 | 17.68 | 18.25 | 17.44 | 17.62 | 496,573 | +0.00(+0.00%) |
Apr 25, 2022 | 17.99 | 18.01 | 16.84 | 17.62 | 855,958 | -1.06(-5.70%) |
Apr 22, 2022 | 18.91 | 19.53 | 18.60 | 18.68 | 658,554 | -0.41(-2.15%) |
Apr 21, 2022 | 20.25 | 20.26 | 18.89 | 19.09 | 846,729 | -0.83(-4.16%) |
Apr 20, 2022 | 20.32 | 20.34 | 19.47 | 19.92 | 510,985 | -0.34(-1.69%) |
Apr 19, 2022 | 20.31 | 20.75 | 20.01 | 20.26 | 583,860 | -0.19(-0.91%) |
Apr 18, 2022 | 20.26 | 20.72 | 20.06 | 20.45 | 579,627 | +0.38(+1.90%) |
Apr 14, 2022 | 19.77 | 20.16 | 19.64 | 20.07 | 507,525 | +0.29(+1.48%) |
Apr 13, 2022 | 19.68 | 19.82 | 19.29 | 19.78 | 443,573 | +0.44(+2.27%) |
Apr 12, 2022 | 19.28 | 19.79 | 19.21 | 19.34 | 586,623 | +0.40(+2.11%) |
Apr 11, 2022 | 19.28 | 19.28 | 18.92 | 18.94 | 1,703,282 | -0.54(-2.76%) |
Apr 08, 2022 | 18.87 | 19.51 | 18.87 | 19.47 | 715,251 | +0.77(+4.12%) |
Apr 07, 2022 | 18.71 | 18.82 | 18.11 | 18.70 | 1,471,100 | +0.11(+0.58%) |
Apr 06, 2022 | 18.85 | 18.98 | 18.44 | 18.59 | 302,214 | -0.05(-0.26%) |
Apr 05, 2022 | 19.35 | 19.64 | 18.59 | 18.64 | 686,551 | -0.62(-3.24%) |
Apr 04, 2022 | 19.42 | 19.63 | 18.94 | 19.27 | 1,058,754 | +0.02(+0.10%) |
Apr 01, 2022 | 18.83 | 19.37 | 18.83 | 19.25 | 405,069 | +0.43(+2.28%) |
Mar 31, 2022 | 18.75 | 19.39 | 18.75 | 18.82 | 380,736 | -0.23(-1.23%) |
Mar 30, 2022 | 19.17 | 19.43 | 18.94 | 19.05 | 249,937 | +0.07(+0.36%) |
Mar 29, 2022 | 18.18 | 19.03 | 17.84 | 18.99 | 426,010 | +0.28(+1.51%) |
Mar 28, 2022 | 19.03 | 19.03 | 18.54 | 18.70 | 300,495 | -0.82(-4.20%) |
Mar 25, 2022 | 18.81 | 19.53 | 18.76 | 19.52 | 452,185 | +0.68(+3.63%) |
Mar 24, 2022 | 18.84 | 19.17 | 18.72 | 18.84 | 1,098,890 | +0.05(+0.24%) |
Mar 23, 2022 | 18.80 | 19.06 | 18.65 | 18.79 | 393,441 | +0.35(+1.90%) |
Mar 22, 2022 | 18.51 | 18.75 | 18.23 | 18.44 | 561,830 | -0.11(-0.58%) |
Mar 21, 2022 | 18.36 | 18.89 | 18.36 | 18.55 | 496,609 | +0.61(+3.42%) |
Mar 18, 2022 | 17.89 | 18.01 | 17.77 | 17.94 | 337,333 | -0.03(-0.16%) |
Mar 17, 2022 | 17.55 | 18.09 | 17.36 | 17.96 | 723,064 | +0.78(+4.54%) |
Mar 16, 2022 | 17.63 | 17.72 | 16.94 | 17.19 | 552,518 | -0.37(-2.11%) |
Mar 15, 2022 | 17.66 | 18.01 | 17.42 | 17.56 | 654,000 | -0.83(-4.51%) |
Mar 14, 2022 | 18.77 | 18.78 | 18.16 | 18.38 | 736,185 | -0.78(-4.07%) |
Mar 11, 2022 | 19.02 | 19.45 | 18.89 | 19.16 | 745,581 | -0.17(-0.86%) |
Mar 10, 2022 | 18.61 | 19.37 | 19.33 | 1,517,148 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.59 | 18.95 | 18.00 | 18.46 | 975,461 | -0.75(-3.91%) |
Mar 08, 2022 | 19.17 | 20.09 | 18.65 | 19.21 | 1,233,334 | +0.55(+2.92%) |
Mar 07, 2022 | 17.67 | 19.24 | 17.64 | 18.67 | 1,472,666 | +1.25(+7.16%) |
Mar 04, 2022 | 16.66 | 17.43 | 16.63 | 17.42 | 883,346 | +0.64(+3.84%) |
Mar 03, 2022 | 16.50 | 16.80 | 16.38 | 16.78 | 1,260,324 | +0.11(+0.64%) |
Mar 02, 2022 | 16.18 | 16.80 | 16.18 | 16.67 | 674,889 | +0.81(+5.10%) |
Mar 01, 2022 | 16.49 | 16.58 | 15.54 | 15.86 | 1,209,846 | -0.46(-2.81%) |
Feb 28, 2022 | 15.94 | 16.32 | 15.79 | 16.32 | 682,353 | +0.27(+1.70%) |
Feb 25, 2022 | 15.77 | 16.05 | 15.69 | 16.04 | 510,807 | +0.33(+2.11%) |
Feb 24, 2022 | 16.06 | 16.06 | 15.22 | 15.71 | 832,226 | -0.09(-0.56%) |
Feb 23, 2022 | 15.86 | 16.06 | 15.67 | 15.80 | 814,797 | +0.06(+0.37%) |
Feb 22, 2022 | 16.38 | 16.39 | 15.60 | 15.74 | 1,301,556 | -0.21(-1.34%) |
Feb 18, 2022 | 15.96 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.36 | 16.49 | 16.12 | 16.29 | 3,669,450 | -0.18(-1.07%) |
Feb 16, 2022 | 16.18 | 16.73 | 16.18 | 16.46 | 456,519 | +0.39(+2.43%) |
Feb 15, 2022 | 15.55 | 16.09 | 15.39 | 16.07 | 235,035 | +0.23(+1.48%) |
Feb 14, 2022 | 16.16 | 16.18 | 15.68 | 15.84 | 336,952 | -0.41(-2.52%) |
Feb 11, 2022 | 15.59 | 16.29 | 15.52 | 16.25 | 468,458 | +0.75(+4.84%) |
Feb 10, 2022 | 15.43 | 15.96 | 15.38 | 15.50 | 307,240 | -0.08(-0.50%) |
Feb 09, 2022 | 15.42 | 15.73 | 15.30 | 15.58 | 352,640 | +0.23(+1.52%) |
Feb 08, 2022 | 15.61 | 15.67 | 15.16 | 15.34 | 335,518 | -0.30(-1.93%) |
Feb 07, 2022 | 15.33 | 15.86 | 15.22 | 15.65 | 311,376 | +0.20(+1.33%) |
Feb 04, 2022 | 15.31 | 15.55 | 15.22 | 15.44 | 170,261 | +0.24(+1.60%) |
Feb 03, 2022 | 15.40 | 15.05 | 15.20 | 252,803 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.65 | 15.65 | 15.26 | 15.45 | 329,122 | -0.21(-1.37%) |