Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.41 | 16.79 | 16.39 | 16.77 | 486,147 | +0.47(+2.88%) |
Jan 30, 2023 | 16.47 | 16.57 | 16.24 | 16.30 | 245,552 | -0.31(-1.87%) |
Jan 27, 2023 | 16.67 | 16.81 | 16.37 | 16.61 | 319,142 | -0.03(-0.18%) |
Jan 26, 2023 | 16.70 | 16.92 | 16.17 | 16.64 | 489,958 | +0.01(+0.06%) |
Jan 25, 2023 | 16.31 | 16.69 | 16.09 | 16.63 | 642,038 | +0.33(+2.02%) |
Jan 24, 2023 | 16.08 | 16.50 | 16.01 | 16.30 | 478,699 | +0.17(+1.05%) |
Jan 23, 2023 | 15.78 | 16.23 | 15.70 | 16.13 | 624,553 | +0.43(+2.74%) |
Jan 20, 2023 | 15.50 | 15.74 | 15.07 | 15.70 | 591,394 | +0.31(+2.01%) |
Jan 19, 2023 | 15.61 | 15.75 | 15.06 | 15.39 | 626,873 | -0.28(-1.79%) |
Jan 18, 2023 | 15.70 | 15.96 | 15.52 | 15.67 | 265,922 | -0.09(-0.57%) |
Jan 17, 2023 | 16.11 | 16.23 | 15.75 | 15.76 | 302,997 | -0.39(-2.41%) |
Jan 13, 2023 | 15.92 | 16.25 | 15.82 | 16.15 | 326,138 | -0.02(-0.12%) |
Jan 12, 2023 | 16.10 | 16.38 | 15.86 | 16.17 | 775,065 | +0.13(+0.81%) |
Jan 11, 2023 | 15.82 | 16.07 | 15.82 | 16.04 | 391,978 | +0.31(+1.97%) |
Jan 10, 2023 | 15.48 | 15.73 | 15.24 | 15.73 | 317,578 | +0.16(+1.03%) |
Jan 09, 2023 | 15.92 | 16.16 | 15.48 | 15.57 | 563,761 | -0.30(-1.89%) |
Jan 06, 2023 | 15.01 | 15.90 | 14.99 | 15.87 | 673,259 | +0.97(+6.51%) |
Jan 05, 2023 | 14.85 | 15.15 | 14.51 | 14.90 | 866,707 | +0.11(+0.74%) |
Jan 04, 2023 | 14.89 | 15.01 | 14.68 | 14.79 | 645,837 | -0.07(-0.47%) |
Jan 03, 2023 | 14.94 | 15.03 | 14.61 | 14.86 | 673,086 | +0.10(+0.68%) |
Dec 30, 2022 | 15.08 | 15.29 | 14.67 | 14.76 | 636,572 | -0.48(-3.15%) |
Dec 29, 2022 | 14.48 | 15.24 | 14.39 | 15.24 | 761,628 | +0.90(+6.28%) |
Dec 28, 2022 | 14.50 | 14.64 | 14.31 | 14.34 | 433,184 | -0.18(-1.24%) |
Dec 27, 2022 | 14.89 | 14.90 | 14.50 | 14.52 | 459,039 | -0.33(-2.22%) |
Dec 23, 2022 | 13.82 | 14.86 | 13.80 | 14.85 | 770,350 | +1.01(+7.30%) |
Dec 22, 2022 | 14.77 | 14.77 | 13.74 | 13.84 | 1,388,418 | -0.96(-6.49%) |
Dec 21, 2022 | 14.97 | 15.14 | 14.73 | 14.80 | 733,704 | -0.07(-0.47%) |
Dec 20, 2022 | 14.64 | 15.25 | 14.46 | 14.87 | 1,259,938 | +0.20(+1.36%) |
Dec 19, 2022 | 15.08 | 15.19 | 14.64 | 14.67 | 452,706 | -0.39(-2.59%) |
Dec 16, 2022 | 15.09 | 15.18 | 14.90 | 15.06 | 1,239,667 | -0.22(-1.44%) |
Dec 15, 2022 | 15.43 | 15.57 | 15.12 | 15.28 | 888,989 | -0.30(-1.93%) |
Dec 14, 2022 | 15.61 | 15.80 | 15.37 | 15.58 | 558,174 | -0.12(-0.76%) |
Dec 13, 2022 | 15.75 | 15.98 | 15.46 | 15.70 | 678,126 | +0.38(+2.48%) |
Dec 12, 2022 | 15.52 | 15.70 | 15.29 | 15.32 | 501,889 | -0.21(-1.35%) |
Dec 09, 2022 | 15.70 | 15.73 | 15.52 | 15.53 | 939,603 | -0.16(-1.02%) |
Dec 08, 2022 | 15.63 | 15.79 | 15.45 | 15.69 | 1,301,182 | +0.19(+1.23%) |
Dec 07, 2022 | 15.77 | 15.90 | 15.48 | 15.50 | 1,172,051 | -0.26(-1.65%) |
Dec 06, 2022 | 15.67 | 15.78 | 15.41 | 15.76 | 665,061 | +0.03(+0.19%) |
Dec 05, 2022 | 15.89 | 15.91 | 15.64 | 15.73 | 951,849 | -0.14(-0.88%) |
Dec 02, 2022 | 15.58 | 15.93 | 15.25 | 15.87 | 636,466 | +0.10(+0.63%) |
Dec 01, 2022 | 15.81 | 16.11 | 15.76 | 15.77 | 965,946 | +0.08(+0.51%) |
Nov 30, 2022 | 15.23 | 15.75 | 15.12 | 15.69 | 1,518,905 | +0.38(+2.48%) |
Nov 29, 2022 | 15.38 | 15.60 | 15.18 | 15.31 | 984,667 | -0.11(-0.71%) |
Nov 28, 2022 | 15.85 | 15.86 | 15.38 | 15.42 | 733,918 | -0.43(-2.71%) |
Nov 25, 2022 | 15.80 | 15.90 | 15.66 | 15.85 | 342,113 | -0.01(-0.06%) |
Nov 23, 2022 | 15.20 | 15.92 | 15.19 | 15.86 | 879,695 | +0.66(+4.34%) |
Nov 22, 2022 | 15.17 | 15.26 | 15.00 | 15.20 | 561,600 | +0.05(+0.33%) |
Nov 21, 2022 | 14.88 | 15.17 | 14.84 | 15.15 | 839,505 | +0.23(+1.54%) |
Nov 18, 2022 | 15.40 | 15.40 | 14.76 | 14.92 | 495,637 | -0.25(-1.65%) |
Nov 17, 2022 | 15.17 | 15.32 | 15.01 | 15.17 | 409,387 | -0.21(-1.37%) |
Nov 16, 2022 | 15.59 | 15.59 | 15.16 | 15.38 | 378,811 | -0.18(-1.16%) |
Nov 15, 2022 | 15.00 | 15.82 | 14.91 | 15.56 | 1,273,062 | +0.68(+4.57%) |
Nov 14, 2022 | 15.10 | 15.28 | 14.85 | 14.88 | 504,286 | -0.27(-1.78%) |
Nov 11, 2022 | 15.22 | 15.34 | 14.52 | 15.15 | 709,766 | -0.16(-1.05%) |
Nov 10, 2022 | 15.23 | 15.48 | 14.89 | 15.31 | 665,074 | +0.55(+3.73%) |
Nov 09, 2022 | 14.85 | 14.93 | 14.53 | 14.76 | 505,296 | -0.23(-1.53%) |
Nov 08, 2022 | 15.00 | 15.33 | 14.70 | 14.99 | 711,148 | +0.04(+0.27%) |
Nov 07, 2022 | 14.82 | 15.05 | 14.70 | 14.95 | 549,339 | +0.10(+0.67%) |
Nov 04, 2022 | 14.96 | 14.99 | 14.02 | 14.85 | 704,663 | -0.15(-1.00%) |
Nov 03, 2022 | 14.58 | 15.30 | 14.01 | 15.00 | 646,343 | +0.21(+1.42%) |
Nov 02, 2022 | 14.99 | 15.19 | 14.55 | 14.79 | 1,106,595 | -0.32(-2.12%) |
Nov 01, 2022 | 15.03 | 15.55 | 14.86 | 15.11 | 726,949 | +0.89(+6.26%) |
Oct 31, 2022 | 13.80 | 14.27 | 13.74 | 14.22 | 827,693 | +0.28(+2.01%) |
Oct 28, 2022 | 13.96 | 14.08 | 13.74 | 13.94 | 657,487 | +0.06(+0.43%) |
Oct 27, 2022 | 13.83 | 14.18 | 13.83 | 13.88 | 465,360 | +0.13(+0.95%) |
Oct 26, 2022 | 13.80 | 14.17 | 13.73 | 13.75 | 567,035 | -0.06(-0.43%) |
Oct 25, 2022 | 14.03 | 14.17 | 13.72 | 13.81 | 791,761 | -0.27(-1.92%) |
Oct 24, 2022 | 13.58 | 14.18 | 13.58 | 14.08 | 789,482 | +0.51(+3.76%) |
Oct 21, 2022 | 12.86 | 13.62 | 12.68 | 13.57 | 793,386 | +0.79(+6.18%) |
Oct 20, 2022 | 12.56 | 12.83 | 12.54 | 12.78 | 531,923 | +0.20(+1.59%) |
Oct 19, 2022 | 12.58 | 12.99 | 12.30 | 12.58 | 692,112 | +0.03(+0.24%) |
Oct 18, 2022 | 12.55 | 12.77 | 12.33 | 12.55 | 507,293 | +0.20(+1.62%) |
Oct 17, 2022 | 12.14 | 12.39 | 12.13 | 12.35 | 573,646 | +0.53(+4.48%) |
Oct 14, 2022 | 12.29 | 12.36 | 11.81 | 11.82 | 613,442 | -0.38(-3.11%) |
Oct 13, 2022 | 11.62 | 12.23 | 11.59 | 12.20 | 524,334 | +0.39(+3.30%) |
Oct 12, 2022 | 11.92 | 11.98 | 11.70 | 11.81 | 665,902 | -0.18(-1.50%) |
Oct 11, 2022 | 12.45 | 12.57 | 11.87 | 11.99 | 801,924 | -0.55(-4.39%) |
Oct 10, 2022 | 12.75 | 12.93 | 12.51 | 12.54 | 560,740 | -0.17(-1.34%) |
Oct 07, 2022 | 12.82 | 12.97 | 12.56 | 12.71 | 1,735,905 | -0.19(-1.47%) |
Oct 06, 2022 | 12.77 | 12.94 | 12.71 | 12.90 | 630,961 | +0.00(+0.00%) |
Oct 05, 2022 | 12.56 | 12.90 | 12.49 | 12.90 | 712,415 | +0.07(+0.55%) |
Oct 04, 2022 | 12.69 | 12.93 | 12.61 | 12.83 | 1,070,022 | +0.27(+2.15%) |
Oct 03, 2022 | 12.30 | 12.73 | 12.04 | 12.56 | 1,009,389 | +0.44(+3.63%) |
Sep 30, 2022 | 11.98 | 12.19 | 11.83 | 12.12 | 1,658,417 | +0.10(+0.83%) |
Sep 29, 2022 | 12.09 | 12.11 | 11.70 | 12.02 | 494,367 | -0.26(-2.12%) |
Sep 28, 2022 | 11.87 | 12.30 | 11.57 | 12.28 | 858,402 | +0.39(+3.28%) |
Sep 27, 2022 | 12.03 | 12.04 | 11.73 | 11.89 | 663,095 | +0.20(+1.71%) |
Sep 26, 2022 | 11.85 | 12.11 | 11.67 | 11.69 | 999,782 | -0.24(-2.01%) |
Sep 23, 2022 | 12.00 | 12.27 | 11.79 | 11.93 | 588,730 | -0.30(-2.45%) |
Sep 22, 2022 | 12.60 | 12.67 | 12.19 | 12.23 | 556,701 | -0.37(-2.94%) |
Sep 21, 2022 | 13.15 | 13.18 | 12.60 | 12.60 | 582,204 | -0.42(-3.23%) |
Sep 20, 2022 | 13.49 | 13.53 | 12.89 | 13.02 | 1,143,325 | -0.59(-4.34%) |
Sep 19, 2022 | 13.23 | 13.90 | 13.18 | 13.61 | 1,248,257 | +0.29(+2.18%) |
Sep 16, 2022 | 12.48 | 13.41 | 12.42 | 13.32 | 7,780,705 | +1.09(+8.91%) |
Sep 15, 2022 | 12.88 | 13.04 | 12.20 | 12.23 | 2,603,395 | -0.72(-5.56%) |
Sep 14, 2022 | 13.02 | 13.14 | 12.77 | 12.95 | 2,351,002 | -0.04(-0.31%) |
Sep 13, 2022 | 13.34 | 13.50 | 12.97 | 12.99 | 1,006,490 | -0.59(-4.34%) |
Sep 12, 2022 | 13.77 | 13.88 | 13.55 | 13.58 | 2,024,286 | -0.13(-0.95%) |
Sep 09, 2022 | 13.49 | 13.80 | 13.40 | 13.71 | 437,769 | +0.32(+2.39%) |
Sep 08, 2022 | 13.35 | 13.41 | 13.16 | 13.39 | 618,581 | +0.11(+0.83%) |
Sep 07, 2022 | 13.84 | 13.88 | 13.10 | 13.28 | 813,679 | -0.55(-3.98%) |
Sep 06, 2022 | 14.06 | 14.06 | 13.61 | 13.83 | 796,476 | -0.19(-1.36%) |
Sep 02, 2022 | 14.30 | 14.33 | 13.90 | 14.02 | 583,347 | -0.15(-1.06%) |
Sep 01, 2022 | 14.75 | 14.79 | 13.91 | 14.17 | 818,373 | -0.69(-4.64%) |
Aug 31, 2022 | 15.40 | 15.48 | 14.85 | 14.86 | 641,124 | -0.54(-3.51%) |
Aug 30, 2022 | 16.18 | 16.18 | 15.40 | 15.40 | 513,786 | -0.78(-4.82%) |
Aug 29, 2022 | 16.16 | 16.41 | 15.95 | 16.18 | 371,207 | -0.12(-0.74%) |
Aug 26, 2022 | 16.65 | 16.69 | 16.29 | 16.30 | 454,499 | -0.27(-1.63%) |
Aug 25, 2022 | 16.73 | 16.94 | 16.44 | 16.57 | 337,147 | -0.09(-0.54%) |
Aug 24, 2022 | 16.44 | 16.70 | 16.39 | 16.66 | 335,336 | +0.17(+1.03%) |
Aug 23, 2022 | 16.78 | 16.78 | 16.32 | 16.49 | 388,610 | -0.09(-0.54%) |
Aug 22, 2022 | 16.71 | 16.77 | 16.49 | 16.58 | 331,285 | -0.35(-2.07%) |
Aug 19, 2022 | 16.97 | 17.04 | 16.78 | 16.93 | 283,279 | -0.21(-1.23%) |
Aug 18, 2022 | 17.30 | 17.35 | 17.13 | 17.14 | 296,543 | -0.16(-0.92%) |
Aug 17, 2022 | 17.01 | 17.47 | 16.86 | 17.30 | 426,095 | +0.08(+0.46%) |
Aug 16, 2022 | 17.18 | 17.43 | 17.09 | 17.22 | 373,724 | -0.07(-0.40%) |
Aug 15, 2022 | 16.87 | 17.31 | 16.57 | 17.29 | 408,282 | +0.22(+1.29%) |
Aug 12, 2022 | 16.66 | 17.30 | 16.48 | 17.07 | 528,386 | +0.47(+2.83%) |
Aug 11, 2022 | 16.75 | 16.90 | 16.42 | 16.60 | 700,930 | -0.11(-0.66%) |
Aug 10, 2022 | 16.27 | 16.81 | 16.05 | 16.71 | 741,565 | +0.52(+3.21%) |
Aug 09, 2022 | 15.80 | 16.48 | 15.75 | 16.19 | 748,723 | +0.31(+1.95%) |
Aug 08, 2022 | 17.58 | 17.58 | 15.51 | 15.88 | 1,623,798 | -1.63(-9.31%) |
Aug 05, 2022 | 18.20 | 19.29 | 16.99 | 17.51 | 838,302 | -0.77(-4.21%) |
Aug 04, 2022 | 18.22 | 18.46 | 18.03 | 18.28 | 556,284 | +0.01(+0.05%) |
Aug 03, 2022 | 17.65 | 18.30 | 17.36 | 18.27 | 384,438 | +0.44(+2.47%) |
Aug 02, 2022 | 17.59 | 17.86 | 17.45 | 17.83 | 367,361 | +0.31(+1.77%) |
Aug 01, 2022 | 17.18 | 17.55 | 17.12 | 17.52 | 455,336 | +0.17(+0.98%) |
Jul 29, 2022 | 17.20 | 17.47 | 17.12 | 17.35 | 378,271 | +0.09(+0.52%) |
Jul 28, 2022 | 16.99 | 17.30 | 16.73 | 17.26 | 455,737 | +0.28(+1.65%) |
Jul 27, 2022 | 16.42 | 17.02 | 16.39 | 16.98 | 427,090 | +0.59(+3.60%) |
Jul 26, 2022 | 16.45 | 16.62 | 16.25 | 16.39 | 565,986 | -0.22(-1.32%) |
Jul 25, 2022 | 15.35 | 16.62 | 15.35 | 16.61 | 684,299 | +1.33(+8.70%) |
Jul 22, 2022 | 15.19 | 15.49 | 15.12 | 15.28 | 541,614 | +0.06(+0.39%) |
Jul 21, 2022 | 15.43 | 15.43 | 15.19 | 15.22 | 612,349 | -0.34(-2.19%) |
Jul 20, 2022 | 15.31 | 15.61 | 15.28 | 15.56 | 492,146 | +0.12(+0.78%) |
Jul 19, 2022 | 15.36 | 15.64 | 15.29 | 15.44 | 526,074 | +0.31(+2.05%) |
Jul 18, 2022 | 15.09 | 15.63 | 15.08 | 15.13 | 603,831 | +0.10(+0.67%) |
Jul 15, 2022 | 15.35 | 15.35 | 14.67 | 15.03 | 568,036 | +0.11(+0.74%) |
Jul 14, 2022 | 14.76 | 14.97 | 14.56 | 14.92 | 642,642 | -0.13(-0.86%) |
Jul 13, 2022 | 15.12 | 15.25 | 14.95 | 15.05 | 557,654 | -0.31(-2.02%) |
Jul 12, 2022 | 15.29 | 15.55 | 15.17 | 15.36 | 375,634 | +0.00(+0.00%) |
Jul 11, 2022 | 15.79 | 15.82 | 15.26 | 15.36 | 511,381 | -0.46(-2.91%) |
Jul 08, 2022 | 15.63 | 15.84 | 15.23 | 15.82 | 496,179 | +0.23(+1.48%) |
Jul 07, 2022 | 15.54 | 15.78 | 15.44 | 15.59 | 466,895 | +0.24(+1.56%) |
Jul 06, 2022 | 15.68 | 15.77 | 15.08 | 15.35 | 519,801 | -0.21(-1.35%) |
Jul 05, 2022 | 15.31 | 15.58 | 14.94 | 15.56 | 729,259 | -0.11(-0.70%) |
Jul 01, 2022 | 16.20 | 16.30 | 15.53 | 15.67 | 853,064 | -0.52(-3.21%) |
Jun 30, 2022 | 16.06 | 16.36 | 15.95 | 16.19 | 663,559 | -0.10(-0.61%) |
Jun 29, 2022 | 16.45 | 16.50 | 16.09 | 16.29 | 487,707 | -0.17(-1.03%) |
Jun 28, 2022 | 16.83 | 17.14 | 16.29 | 16.46 | 470,078 | -0.32(-1.91%) |
Jun 27, 2022 | 16.72 | 17.20 | 16.39 | 16.78 | 697,971 | +0.25(+1.51%) |
Jun 24, 2022 | 16.58 | 16.64 | 16.19 | 16.53 | 2,282,267 | +0.13(+0.79%) |
Jun 23, 2022 | 16.50 | 16.65 | 16.21 | 16.40 | 713,531 | -0.08(-0.49%) |
Jun 22, 2022 | 16.24 | 16.79 | 16.01 | 16.48 | 809,012 | -0.14(-0.84%) |
Jun 21, 2022 | 16.54 | 16.80 | 16.27 | 16.62 | 945,256 | +0.29(+1.78%) |
Jun 17, 2022 | 16.30 | 16.62 | 16.16 | 16.33 | 1,281,642 | +0.18(+1.11%) |
Jun 16, 2022 | 17.44 | 17.50 | 16.09 | 16.15 | 1,287,505 | -1.73(-9.68%) |
Jun 15, 2022 | 18.01 | 18.23 | 17.53 | 17.88 | 1,082,154 | +0.02(+0.11%) |
Jun 14, 2022 | 18.08 | 18.25 | 17.69 | 17.86 | 926,005 | -0.05(-0.28%) |
Jun 13, 2022 | 18.68 | 18.91 | 17.79 | 17.91 | 957,769 | -1.19(-6.23%) |
Jun 10, 2022 | 18.91 | 19.36 | 18.75 | 19.10 | 527,101 | -0.16(-0.83%) |
Jun 09, 2022 | 19.67 | 19.73 | 19.13 | 19.26 | 641,163 | -0.61(-3.07%) |
Jun 08, 2022 | 20.92 | 21.78 | 19.78 | 19.87 | 856,855 | -0.96(-4.61%) |
Jun 07, 2022 | 20.47 | 21.14 | 20.38 | 20.83 | 640,430 | +0.18(+0.87%) |
Jun 06, 2022 | 20.40 | 21.27 | 20.05 | 20.65 | 960,464 | +0.61(+3.04%) |
Jun 03, 2022 | 20.01 | 20.08 | 19.49 | 20.04 | 498,725 | -0.15(-0.74%) |
Jun 02, 2022 | 20.02 | 20.33 | 19.93 | 20.19 | 531,512 | +0.17(+0.85%) |
Jun 01, 2022 | 20.29 | 20.82 | 19.38 | 20.02 | 718,958 | -0.24(-1.18%) |
May 31, 2022 | 20.92 | 20.96 | 20.07 | 20.26 | 890,322 | -0.72(-3.43%) |
May 27, 2022 | 19.90 | 21.03 | 19.89 | 20.98 | 1,147,389 | +0.95(+4.74%) |
May 26, 2022 | 19.03 | 20.19 | 19.02 | 20.03 | 1,268,230 | +1.15(+6.09%) |
May 25, 2022 | 18.77 | 18.97 | 18.17 | 18.88 | 587,845 | -0.10(-0.53%) |
May 24, 2022 | 18.75 | 19.09 | 18.43 | 18.98 | 830,545 | +0.21(+1.12%) |
May 23, 2022 | 18.16 | 18.92 | 17.80 | 18.77 | 1,062,741 | +0.76(+4.22%) |
May 20, 2022 | 18.37 | 18.37 | 17.58 | 18.01 | 674,459 | -0.25(-1.37%) |
May 19, 2022 | 17.50 | 18.46 | 17.41 | 18.26 | 735,030 | +0.73(+4.16%) |
May 18, 2022 | 18.14 | 18.24 | 17.37 | 17.53 | 675,557 | -0.87(-4.73%) |
May 17, 2022 | 18.08 | 18.47 | 18.06 | 18.40 | 407,702 | +0.41(+2.28%) |
May 16, 2022 | 17.99 | 18.75 | 17.90 | 17.99 | 566,776 | -0.06(-0.33%) |
May 13, 2022 | 17.93 | 18.49 | 17.85 | 18.05 | 695,811 | +0.18(+1.01%) |
May 12, 2022 | 17.71 | 17.88 | 17.19 | 17.87 | 1,012,953 | +0.24(+1.36%) |
May 11, 2022 | 18.19 | 18.45 | 17.56 | 17.63 | 780,500 | -0.51(-2.81%) |
May 10, 2022 | 17.78 | 18.19 | 17.62 | 18.14 | 1,537,985 | +0.54(+3.07%) |
May 09, 2022 | 17.82 | 18.13 | 17.38 | 17.60 | 1,210,942 | -0.46(-2.55%) |
May 06, 2022 | 18.15 | 18.43 | 17.89 | 18.06 | 1,218,975 | -0.04(-0.22%) |
May 05, 2022 | 19.31 | 19.31 | 17.37 | 18.10 | 1,743,888 | -0.78(-4.13%) |
May 04, 2022 | 18.26 | 19.02 | 18.05 | 18.88 | 1,138,330 | +0.51(+2.78%) |
May 03, 2022 | 18.49 | 18.62 | 18.19 | 18.37 | 457,809 | -0.09(-0.49%) |
May 02, 2022 | 18.38 | 18.55 | 17.88 | 18.46 | 835,551 | +0.05(+0.27%) |
Apr 29, 2022 | 18.89 | 19.05 | 18.31 | 18.41 | 679,643 | -0.70(-3.66%) |
Apr 28, 2022 | 19.00 | 19.50 | 18.45 | 19.11 | 723,971 | +0.36(+1.92%) |
Apr 27, 2022 | 19.48 | 19.65 | 18.74 | 18.75 | 872,069 | -0.33(-1.73%) |
Apr 26, 2022 | 20.25 | 20.38 | 19.08 | 19.08 | 1,253,953 | -1.26(-6.19%) |
Apr 25, 2022 | 20.55 | 20.72 | 19.94 | 20.34 | 2,481,031 | -0.61(-2.91%) |
Apr 22, 2022 | 21.39 | 21.77 | 20.77 | 20.95 | 921,819 | -0.49(-2.29%) |
Apr 21, 2022 | 21.65 | 22.07 | 21.35 | 21.44 | 676,201 | -0.15(-0.69%) |
Apr 20, 2022 | 22.54 | 22.54 | 21.54 | 21.59 | 1,242,121 | -0.83(-3.70%) |
Apr 19, 2022 | 22.46 | 22.96 | 22.42 | 22.42 | 898,774 | -0.37(-1.62%) |
Apr 18, 2022 | 23.14 | 23.53 | 22.53 | 22.79 | 1,015,265 | -0.49(-2.10%) |
Apr 14, 2022 | 23.42 | 23.69 | 22.65 | 23.28 | 1,506,783 | +0.26(+1.13%) |
Apr 13, 2022 | 22.89 | 23.11 | 22.23 | 23.02 | 1,480,979 | +0.00(+0.00%) |
Apr 12, 2022 | 21.01 | 23.66 | 21.01 | 23.02 | 4,715,785 | +2.11(+10.09%) |
Apr 11, 2022 | 19.85 | 21.45 | 19.56 | 20.91 | 1,800,907 | +0.94(+4.71%) |
Apr 08, 2022 | 18.89 | 20.43 | 18.81 | 19.97 | 2,253,237 | +0.89(+4.66%) |
Apr 07, 2022 | 20.62 | 20.63 | 17.60 | 19.08 | 22,646,060 | -1.57(-7.60%) |
Apr 06, 2022 | 21.07 | 22.27 | 20.20 | 20.65 | 11,521,106 | +1.46(+7.61%) |
Apr 05, 2022 | 19.74 | 19.98 | 19.17 | 19.19 | 917,302 | -0.59(-2.98%) |
Apr 04, 2022 | 18.99 | 19.79 | 18.96 | 19.78 | 926,306 | +0.78(+4.11%) |
Apr 01, 2022 | 19.20 | 19.44 | 18.91 | 19.00 | 689,741 | -0.06(-0.31%) |
Mar 31, 2022 | 19.46 | 19.70 | 18.95 | 19.06 | 1,573,788 | -0.50(-2.56%) |
Mar 30, 2022 | 19.73 | 19.82 | 19.39 | 19.56 | 821,682 | -0.01(-0.05%) |
Mar 29, 2022 | 19.24 | 19.70 | 19.23 | 19.57 | 1,226,878 | +0.22(+1.14%) |
Mar 28, 2022 | 19.14 | 19.37 | 18.73 | 19.35 | 802,414 | +0.17(+0.89%) |
Mar 25, 2022 | 18.99 | 19.42 | 18.91 | 19.18 | 1,139,649 | +0.27(+1.43%) |
Mar 24, 2022 | 18.74 | 19.03 | 18.59 | 18.91 | 907,859 | +0.46(+2.49%) |
Mar 23, 2022 | 18.15 | 18.62 | 17.96 | 18.45 | 1,197,079 | +0.31(+1.71%) |
Mar 22, 2022 | 17.68 | 18.21 | 17.67 | 18.14 | 1,139,937 | +0.47(+2.66%) |
Mar 21, 2022 | 17.92 | 17.96 | 17.57 | 17.67 | 477,632 | -0.17(-0.95%) |
Mar 18, 2022 | 17.70 | 17.95 | 17.32 | 17.84 | 1,307,864 | +0.11(+0.62%) |
Mar 17, 2022 | 17.35 | 17.99 | 17.34 | 17.73 | 1,394,804 | +0.40(+2.31%) |
Mar 16, 2022 | 17.05 | 17.53 | 16.98 | 17.33 | 1,256,057 | +0.32(+1.88%) |
Mar 15, 2022 | 16.92 | 17.22 | 16.86 | 17.01 | 626,478 | +0.13(+0.77%) |
Mar 14, 2022 | 17.04 | 17.21 | 16.76 | 16.88 | 1,183,939 | -0.16(-0.94%) |
Mar 11, 2022 | 17.02 | 17.64 | 16.81 | 17.04 | 1,057,903 | -0.13(-0.76%) |
Mar 10, 2022 | 16.51 | 17.25 | 16.29 | 17.17 | 1,678,111 | +0.62(+3.75%) |
Mar 09, 2022 | 16.07 | 16.56 | 15.92 | 16.55 | 923,517 | +0.56(+3.50%) |
Mar 08, 2022 | 16.21 | 16.37 | 15.64 | 15.99 | 948,606 | -0.17(-1.05%) |
Mar 07, 2022 | 16.32 | 16.91 | 16.06 | 16.16 | 1,306,421 | -0.23(-1.40%) |
Mar 04, 2022 | 16.19 | 16.91 | 16.19 | 16.39 | 1,486,484 | +0.22(+1.36%) |
Mar 03, 2022 | 15.00 | 16.59 | 14.70 | 16.17 | 3,849,541 | +2.51(+18.37%) |
Mar 02, 2022 | 13.40 | 13.75 | 13.30 | 13.66 | 619,712 | +0.41(+3.09%) |
Mar 01, 2022 | 14.14 | 14.18 | 13.13 | 13.25 | 701,682 | -0.99(-6.95%) |
Feb 28, 2022 | 13.94 | 14.26 | 13.65 | 14.24 | 907,430 | +0.16(+1.14%) |
Feb 25, 2022 | 13.48 | 14.16 | 13.56 | 14.08 | 615,037 | +0.65(+4.84%) |
Feb 24, 2022 | 12.60 | 13.59 | 12.43 | 13.43 | 723,592 | +0.54(+4.19%) |
Feb 23, 2022 | 12.84 | 13.02 | 12.70 | 12.89 | 547,000 | +0.12(+0.94%) |
Feb 22, 2022 | 12.82 | 12.96 | 12.67 | 12.77 | 799,877 | -0.19(-1.47%) |
Feb 18, 2022 | 12.96 | 0 | -0.17(-1.29%) | |||
Feb 17, 2022 | 13.25 | 13.36 | 12.88 | 13.13 | 462,886 | +0.05(+0.38%) |
Feb 16, 2022 | 13.26 | 13.29 | 12.97 | 13.08 | 395,151 | -0.21(-1.58%) |
Feb 15, 2022 | 12.95 | 13.39 | 12.95 | 13.29 | 361,159 | +0.40(+3.10%) |
Feb 14, 2022 | 12.88 | 13.10 | 12.75 | 12.89 | 355,632 | +0.05(+0.39%) |
Feb 11, 2022 | 13.11 | 13.38 | 12.81 | 12.84 | 356,542 | -0.25(-1.91%) |
Feb 10, 2022 | 13.18 | 13.48 | 13.02 | 13.09 | 355,156 | -0.37(-2.75%) |
Feb 09, 2022 | 13.36 | 14.06 | 13.36 | 13.46 | 568,407 | +0.17(+1.28%) |
Feb 08, 2022 | 12.88 | 13.34 | 12.71 | 13.29 | 437,059 | +0.41(+3.18%) |
Feb 07, 2022 | 12.57 | 12.97 | 12.47 | 12.88 | 387,102 | +0.28(+2.22%) |
Feb 04, 2022 | 12.33 | 12.76 | 12.30 | 12.60 | 719,075 | +0.16(+1.29%) |
Feb 03, 2022 | 12.44 | 12.37 | 12.44 | 599,790 | -0.03(-0.24%) | |
Feb 02, 2022 | 12.77 | 12.94 | 12.36 | 12.47 | 426,836 | -0.33(-2.58%) |