Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.95 | 21.88 | 20.94 | 21.86 | 84,046 | +0.80(+3.80%) |
Jan 30, 2023 | 21.72 | 21.98 | 21.04 | 21.06 | 116,598 | -1.37(-6.11%) |
Jan 27, 2023 | 21.64 | 22.75 | 21.51 | 22.43 | 120,134 | -0.07(-0.31%) |
Jan 26, 2023 | 22.28 | 22.56 | 21.56 | 22.50 | 238,923 | +0.69(+3.16%) |
Jan 25, 2023 | 21.06 | 21.85 | 20.58 | 21.81 | 302,574 | +0.04(+0.18%) |
Jan 24, 2023 | 21.54 | 22.05 | 21.38 | 21.77 | 106,889 | -0.19(-0.86%) |
Jan 23, 2023 | 20.29 | 22.12 | 20.15 | 21.96 | 243,371 | +2.05(+10.29%) |
Jan 20, 2023 | 18.99 | 19.93 | 18.66 | 19.91 | 99,248 | +1.25(+6.70%) |
Jan 19, 2023 | 19.40 | 19.42 | 18.56 | 18.66 | 130,997 | -1.21(-6.09%) |
Jan 18, 2023 | 20.54 | 20.79 | 19.83 | 19.87 | 121,366 | -0.34(-1.68%) |
Jan 17, 2023 | 19.85 | 20.54 | 19.84 | 20.21 | 108,698 | +0.28(+1.40%) |
Jan 13, 2023 | 19.25 | 19.95 | 19.19 | 19.93 | 101,691 | +0.25(+1.27%) |
Jan 12, 2023 | 19.34 | 19.89 | 18.50 | 19.68 | 89,152 | +0.48(+2.50%) |
Jan 11, 2023 | 18.79 | 19.24 | 18.45 | 19.20 | 112,569 | +0.40(+2.13%) |
Jan 10, 2023 | 18.17 | 18.81 | 17.98 | 18.80 | 129,275 | +0.43(+2.34%) |
Jan 09, 2023 | 18.36 | 19.23 | 18.11 | 18.37 | 269,640 | +0.67(+3.78%) |
Jan 06, 2023 | 16.64 | 17.91 | 16.16 | 17.70 | 141,061 | +1.46(+8.98%) |
Jan 05, 2023 | 16.56 | 16.64 | 16.21 | 16.24 | 58,346 | -0.70(-4.13%) |
Jan 04, 2023 | 16.67 | 17.10 | 16.31 | 16.94 | 135,568 | +0.85(+5.28%) |
Jan 03, 2023 | 17.05 | 17.09 | 15.93 | 16.09 | 94,910 | -0.46(-2.78%) |
Dec 30, 2022 | 16.04 | 16.55 | 15.85 | 16.55 | 121,482 | +0.06(+0.36%) |
Dec 29, 2022 | 16.02 | 16.63 | 15.97 | 16.49 | 316,064 | +0.91(+5.84%) |
Dec 28, 2022 | 15.83 | 16.14 | 15.49 | 15.58 | 137,187 | -0.47(-2.93%) |
Dec 27, 2022 | 16.63 | 16.68 | 16.00 | 16.05 | 268,836 | -0.85(-5.03%) |
Dec 23, 2022 | 16.70 | 16.92 | 16.29 | 16.90 | 65,666 | -0.01(-0.06%) |
Dec 22, 2022 | 17.89 | 17.89 | 16.18 | 16.91 | 273,356 | -1.70(-9.13%) |
Dec 21, 2022 | 17.93 | 18.72 | 17.93 | 18.61 | 71,718 | +0.86(+4.83%) |
Dec 20, 2022 | 17.61 | 18.12 | 17.51 | 17.75 | 79,875 | -0.23(-1.28%) |
Dec 19, 2022 | 18.55 | 18.55 | 17.68 | 17.98 | 186,693 | -0.50(-2.70%) |
Dec 16, 2022 | 18.72 | 18.94 | 18.12 | 18.48 | 88,493 | -0.43(-2.27%) |
Dec 15, 2022 | 19.75 | 19.83 | 18.76 | 18.91 | 216,301 | -1.63(-7.96%) |
Dec 14, 2022 | 21.06 | 21.62 | 20.09 | 20.55 | 156,216 | -0.61(-2.87%) |
Dec 13, 2022 | 22.14 | 22.51 | 20.66 | 21.15 | 249,004 | +0.74(+3.61%) |
Dec 12, 2022 | 19.41 | 20.42 | 19.24 | 20.42 | 69,904 | +0.88(+4.49%) |
Dec 09, 2022 | 19.80 | 20.35 | 19.53 | 19.54 | 96,150 | -0.34(-1.71%) |
Dec 08, 2022 | 18.98 | 19.89 | 18.78 | 19.88 | 83,567 | +1.17(+6.23%) |
Dec 07, 2022 | 18.35 | 18.90 | 18.32 | 18.71 | 94,983 | +0.01(+0.05%) |
Dec 06, 2022 | 19.73 | 19.73 | 18.38 | 18.70 | 71,888 | -1.02(-5.16%) |
Dec 05, 2022 | 19.96 | 20.36 | 19.44 | 19.72 | 94,715 | -0.53(-2.61%) |
Dec 02, 2022 | 19.65 | 20.32 | 19.45 | 20.25 | 169,681 | -0.40(-1.93%) |
Dec 01, 2022 | 21.13 | 21.13 | 20.06 | 20.64 | 141,952 | -0.22(-1.05%) |
Nov 30, 2022 | 18.66 | 20.89 | 18.35 | 20.86 | 261,125 | +2.27(+12.23%) |
Nov 29, 2022 | 18.90 | 19.08 | 18.39 | 18.59 | 109,576 | -0.15(-0.80%) |
Nov 28, 2022 | 19.25 | 19.59 | 18.53 | 18.74 | 105,138 | -0.99(-5.00%) |
Nov 25, 2022 | 20.15 | 20.19 | 19.73 | 19.73 | 45,038 | -0.55(-2.70%) |
Nov 23, 2022 | 19.77 | 20.56 | 19.72 | 20.28 | 190,663 | +0.53(+2.68%) |
Nov 22, 2022 | 18.78 | 19.77 | 18.51 | 19.75 | 115,355 | +1.20(+6.45%) |
Nov 21, 2022 | 18.69 | 18.75 | 18.38 | 18.55 | 127,989 | -0.55(-2.87%) |
Nov 18, 2022 | 19.71 | 19.77 | 18.62 | 19.10 | 196,414 | -0.04(-0.21%) |
Nov 17, 2022 | 18.24 | 19.32 | 18.17 | 19.14 | 302,403 | +0.14(+0.73%) |
Nov 16, 2022 | 19.61 | 19.76 | 18.81 | 19.00 | 214,401 | -1.64(-7.97%) |
Nov 15, 2022 | 20.99 | 21.25 | 20.07 | 20.64 | 316,360 | +0.93(+4.70%) |
Nov 14, 2022 | 19.90 | 20.43 | 19.53 | 19.72 | 237,417 | -0.26(-1.30%) |
Nov 11, 2022 | 18.92 | 20.19 | 18.62 | 19.98 | 233,430 | +1.07(+5.64%) |
Nov 10, 2022 | 17.39 | 18.97 | 17.21 | 18.91 | 386,899 | +3.23(+20.60%) |
Nov 09, 2022 | 16.18 | 16.31 | 15.63 | 15.68 | 249,110 | -1.14(-6.76%) |
Nov 08, 2022 | 16.81 | 17.27 | 16.16 | 16.82 | 545,002 | +0.62(+3.82%) |
Nov 07, 2022 | 15.84 | 16.32 | 15.47 | 16.20 | 226,836 | +0.57(+3.64%) |
Nov 04, 2022 | 15.30 | 15.75 | 14.95 | 15.63 | 270,353 | +1.24(+8.59%) |
Nov 03, 2022 | 14.23 | 14.90 | 13.91 | 14.39 | 273,185 | -0.32(-2.17%) |
Nov 02, 2022 | 15.89 | 14.67 | 14.71 | 544,042 | -0.85(-5.45%) | |
Nov 01, 2022 | 15.99 | 16.11 | 15.42 | 15.56 | 131,696 | +0.10(+0.64%) |
Oct 31, 2022 | 15.81 | 15.84 | 15.21 | 15.46 | 206,440 | -0.54(-3.36%) |
Oct 28, 2022 | 14.85 | 16.04 | 14.83 | 16.00 | 267,173 | +1.28(+8.67%) |
Oct 27, 2022 | 15.45 | 15.80 | 14.67 | 14.72 | 225,833 | -0.26(-1.73%) |
Oct 26, 2022 | 14.76 | 15.77 | 14.58 | 14.98 | 227,635 | -0.32(-2.08%) |
Oct 25, 2022 | 14.71 | 15.46 | 14.71 | 15.30 | 278,454 | +0.76(+5.21%) |
Oct 24, 2022 | 14.41 | 14.69 | 13.81 | 14.54 | 344,107 | +0.21(+1.46%) |
Oct 21, 2022 | 13.30 | 14.40 | 13.21 | 14.33 | 427,901 | +0.94(+6.99%) |
Oct 20, 2022 | 13.35 | 14.27 | 13.29 | 13.40 | 434,144 | +0.14(+1.05%) |
Oct 19, 2022 | 12.97 | 13.57 | 12.89 | 13.26 | 175,787 | +0.12(+0.91%) |
Oct 18, 2022 | 13.85 | 14.05 | 12.68 | 13.14 | 185,032 | +0.09(+0.69%) |
Oct 17, 2022 | 13.06 | 13.35 | 12.86 | 13.05 | 216,756 | +0.64(+5.14%) |
Oct 14, 2022 | 13.86 | 13.92 | 12.36 | 12.41 | 644,508 | -1.19(-8.72%) |
Oct 13, 2022 | 11.89 | 14.00 | 11.61 | 13.60 | 432,061 | +0.74(+5.74%) |
Oct 12, 2022 | 13.00 | 13.17 | 12.71 | 12.86 | 340,496 | -0.18(-1.38%) |
Oct 11, 2022 | 13.26 | 13.54 | 12.71 | 13.04 | 377,963 | -0.54(-3.96%) |
Oct 10, 2022 | 14.50 | 14.50 | 13.21 | 13.58 | 243,317 | -0.96(-6.58%) |
Oct 07, 2022 | 15.54 | 15.62 | 14.40 | 14.53 | 341,828 | -1.97(-11.96%) |
Oct 06, 2022 | 16.75 | 17.36 | 16.48 | 16.51 | 227,170 | -0.27(-1.60%) |
Oct 05, 2022 | 16.09 | 17.01 | 15.63 | 16.78 | 260,374 | +0.15(+0.90%) |
Oct 04, 2022 | 16.22 | 16.68 | 16.18 | 16.63 | 172,076 | +1.31(+8.52%) |
Oct 03, 2022 | 14.70 | 15.64 | 14.44 | 15.32 | 150,174 | +1.04(+7.26%) |
Sep 30, 2022 | 14.46 | 15.21 | 14.26 | 14.29 | 177,267 | -0.45(-3.04%) |
Sep 29, 2022 | 15.33 | 15.33 | 14.28 | 14.73 | 188,659 | -1.06(-6.69%) |
Sep 28, 2022 | 15.14 | 15.94 | 15.04 | 15.79 | 158,729 | +0.43(+2.79%) |
Sep 27, 2022 | 15.57 | 15.87 | 14.93 | 15.36 | 178,398 | +0.33(+2.19%) |
Sep 26, 2022 | 15.48 | 15.94 | 15.01 | 15.03 | 380,511 | -0.53(-3.40%) |
Sep 23, 2022 | 15.63 | 15.75 | 15.05 | 15.56 | 566,759 | -0.42(-2.62%) |
Sep 22, 2022 | 16.84 | 16.88 | 15.79 | 15.98 | 291,340 | -1.04(-6.09%) |
Sep 21, 2022 | 17.34 | 18.57 | 17.02 | 17.02 | 322,309 | -0.24(-1.39%) |
Sep 20, 2022 | 17.45 | 17.65 | 17.05 | 17.26 | 102,529 | -0.56(-3.13%) |
Sep 19, 2022 | 17.18 | 17.97 | 17.14 | 17.81 | 137,870 | +0.22(+1.25%) |
Sep 16, 2022 | 17.05 | 17.62 | 16.69 | 17.59 | 113,673 | +0.25(+1.44%) |
Sep 15, 2022 | 17.66 | 18.06 | 17.05 | 17.35 | 94,201 | -0.58(-3.23%) |
Sep 14, 2022 | 17.82 | 18.15 | 17.40 | 17.92 | 97,034 | +0.33(+1.87%) |
Sep 13, 2022 | 18.74 | 18.96 | 17.48 | 17.59 | 144,146 | -2.61(-12.93%) |
Sep 12, 2022 | 20.19 | 20.39 | 19.76 | 20.21 | 132,548 | +0.21(+1.05%) |
Sep 09, 2022 | 19.61 | 20.15 | 19.60 | 20.00 | 405,793 | +0.83(+4.32%) |
Sep 08, 2022 | 18.22 | 19.26 | 17.95 | 19.17 | 149,235 | +0.59(+3.17%) |
Sep 07, 2022 | 18.09 | 18.86 | 17.86 | 18.58 | 138,204 | +0.60(+3.33%) |
Sep 06, 2022 | 18.34 | 18.55 | 17.61 | 17.98 | 509,571 | -0.24(-1.31%) |
Sep 02, 2022 | 19.37 | 19.52 | 18.11 | 18.22 | 337,859 | -0.49(-2.61%) |
Sep 01, 2022 | 18.66 | 18.76 | 17.50 | 18.71 | 236,976 | -1.05(-5.30%) |
Aug 31, 2022 | 20.44 | 20.44 | 19.43 | 19.76 | 123,716 | -0.57(-2.80%) |
Aug 30, 2022 | 21.38 | 21.38 | 19.79 | 20.33 | 142,058 | -0.66(-3.14%) |
Aug 29, 2022 | 21.47 | 21.86 | 20.87 | 20.98 | 413,909 | -0.82(-3.75%) |
Aug 26, 2022 | 24.80 | 24.91 | 21.76 | 21.80 | 150,087 | -3.08(-12.38%) |
Aug 25, 2022 | 23.22 | 24.92 | 23.07 | 24.88 | 137,781 | +1.69(+7.31%) |
Aug 24, 2022 | 22.97 | 23.33 | 22.58 | 23.19 | 115,076 | +0.08(+0.34%) |
Aug 23, 2022 | 22.88 | 23.73 | 22.88 | 23.11 | 70,730 | +0.24(+1.05%) |
Aug 22, 2022 | 23.80 | 23.95 | 22.71 | 22.87 | 101,043 | -1.86(-7.54%) |
Aug 19, 2022 | 25.70 | 25.78 | 24.52 | 24.73 | 128,381 | -1.67(-6.34%) |
Aug 18, 2022 | 25.38 | 26.69 | 25.21 | 26.41 | 192,363 | +1.13(+4.46%) |
Aug 17, 2022 | 25.92 | 25.92 | 24.65 | 25.28 | 211,034 | -1.34(-5.02%) |
Aug 16, 2022 | 26.94 | 27.14 | 25.96 | 26.62 | 132,009 | -0.57(-2.09%) |
Aug 15, 2022 | 26.66 | 27.31 | 26.34 | 27.18 | 145,106 | +0.29(+1.07%) |
Aug 12, 2022 | 25.67 | 26.92 | 25.65 | 26.90 | 172,185 | +1.58(+6.22%) |
Aug 11, 2022 | 25.92 | 26.91 | 25.26 | 25.32 | 113,096 | -0.21(-0.82%) |
Aug 10, 2022 | 24.77 | 25.57 | 24.08 | 25.53 | 161,829 | +2.00(+8.52%) |
Aug 09, 2022 | 24.50 | 24.50 | 22.92 | 23.53 | 225,754 | -2.07(-8.10%) |
Aug 08, 2022 | 25.68 | 26.39 | 24.78 | 25.60 | 135,374 | -1.30(-4.82%) |
Aug 05, 2022 | 26.45 | 27.35 | 26.12 | 26.90 | 155,597 | -0.52(-1.89%) |
Aug 04, 2022 | 26.70 | 27.49 | 26.48 | 27.41 | 164,047 | +0.67(+2.50%) |
Aug 03, 2022 | 25.37 | 26.89 | 25.35 | 26.75 | 165,715 | +1.11(+4.32%) |
Aug 02, 2022 | 25.04 | 26.48 | 24.87 | 25.64 | 187,473 | -0.01(-0.04%) |
Aug 01, 2022 | 25.05 | 26.22 | 24.83 | 25.65 | 265,301 | +0.35(+1.38%) |
Jul 29, 2022 | 24.20 | 25.44 | 24.02 | 25.30 | 161,986 | +0.30(+1.20%) |
Jul 28, 2022 | 24.68 | 25.13 | 23.53 | 25.00 | 215,129 | +0.46(+1.87%) |
Jul 27, 2022 | 23.16 | 24.88 | 23.03 | 24.54 | 295,308 | +2.32(+10.45%) |
Jul 26, 2022 | 22.90 | 22.92 | 22.15 | 22.22 | 71,458 | -0.79(-3.42%) |
Jul 25, 2022 | 22.96 | 23.03 | 22.21 | 23.01 | 115,864 | -0.33(-1.41%) |
Jul 22, 2022 | 24.47 | 24.47 | 22.96 | 23.34 | 125,678 | -1.32(-5.34%) |
Jul 21, 2022 | 24.29 | 24.68 | 23.43 | 24.65 | 225,714 | +0.61(+2.53%) |
Jul 20, 2022 | 22.65 | 24.20 | 22.40 | 24.04 | 383,746 | +1.29(+5.65%) |
Jul 19, 2022 | 21.49 | 22.96 | 21.44 | 22.76 | 244,879 | +1.89(+9.08%) |
Jul 18, 2022 | 21.57 | 22.12 | 20.63 | 20.86 | 191,756 | +0.01(+0.05%) |
Jul 15, 2022 | 20.45 | 20.86 | 19.94 | 20.85 | 146,574 | +0.94(+4.70%) |
Jul 14, 2022 | 19.04 | 20.08 | 18.46 | 19.92 | 234,653 | +0.73(+3.79%) |
Jul 13, 2022 | 18.12 | 19.52 | 18.04 | 19.19 | 275,565 | +0.25(+1.32%) |
Jul 12, 2022 | 19.32 | 19.48 | 18.72 | 18.94 | 78,848 | -0.03(-0.16%) |
Jul 11, 2022 | 19.50 | 19.54 | 18.80 | 18.97 | 152,973 | -1.17(-5.79%) |
Jul 08, 2022 | 19.36 | 20.36 | 19.21 | 20.14 | 231,382 | +0.16(+0.80%) |
Jul 07, 2022 | 19.18 | 20.13 | 19.15 | 19.98 | 228,235 | +1.61(+8.79%) |
Jul 06, 2022 | 18.16 | 18.74 | 17.78 | 18.36 | 961,658 | +0.31(+1.71%) |
Jul 05, 2022 | 16.86 | 18.05 | 16.63 | 18.05 | 611,281 | +0.46(+2.61%) |
Jul 01, 2022 | 18.30 | 18.54 | 17.22 | 17.59 | 634,619 | -1.33(-7.01%) |
Jun 30, 2022 | 18.91 | 19.68 | 18.31 | 18.92 | 162,196 | -0.45(-2.32%) |
Jun 29, 2022 | 19.78 | 19.81 | 18.86 | 19.37 | 209,205 | -0.92(-4.52%) |
Jun 28, 2022 | 21.71 | 22.17 | 20.28 | 20.29 | 129,666 | -1.19(-5.52%) |
Jun 27, 2022 | 21.97 | 22.08 | 21.11 | 21.47 | 106,129 | -0.08(-0.37%) |
Jun 24, 2022 | 20.52 | 21.60 | 20.45 | 21.55 | 184,783 | +1.69(+8.53%) |
Jun 23, 2022 | 20.44 | 20.47 | 19.24 | 19.86 | 145,232 | -0.25(-1.24%) |
Jun 22, 2022 | 19.92 | 20.74 | 19.84 | 20.11 | 133,269 | -0.47(-2.28%) |
Jun 21, 2022 | 20.31 | 21.21 | 20.31 | 20.58 | 181,086 | +1.14(+5.85%) |
Jun 17, 2022 | 19.37 | 19.69 | 18.55 | 19.44 | 127,902 | +0.34(+1.77%) |
Jun 16, 2022 | 20.46 | 20.46 | 18.69 | 19.10 | 400,217 | -2.68(-12.31%) |
Jun 15, 2022 | 21.46 | 22.50 | 20.71 | 21.78 | 206,054 | +0.89(+4.25%) |
Jun 14, 2022 | 20.98 | 21.28 | 20.41 | 20.89 | 153,681 | +0.21(+1.01%) |
Jun 13, 2022 | 21.71 | 22.16 | 20.51 | 20.68 | 369,896 | -2.69(-11.51%) |
Jun 10, 2022 | 24.48 | 24.87 | 23.27 | 23.38 | 205,863 | -1.98(-7.82%) |
Jun 09, 2022 | 26.36 | 27.31 | 25.35 | 25.36 | 152,548 | -1.43(-5.32%) |
Jun 08, 2022 | 27.75 | 28.06 | 26.52 | 26.79 | 166,557 | -1.33(-4.72%) |
Jun 07, 2022 | 26.93 | 28.23 | 26.47 | 28.11 | 135,379 | +0.52(+1.88%) |
Jun 06, 2022 | 28.71 | 28.91 | 27.25 | 27.59 | 110,271 | -0.08(-0.29%) |
Jun 03, 2022 | 28.28 | 28.67 | 27.32 | 27.67 | 190,498 | -1.86(-6.31%) |
Jun 02, 2022 | 27.26 | 29.56 | 27.12 | 29.54 | 203,214 | +2.19(+8.02%) |
Jun 01, 2022 | 28.54 | 28.93 | 26.69 | 27.34 | 158,167 | -0.87(-3.07%) |
May 31, 2022 | 28.47 | 28.86 | 27.35 | 28.21 | 197,583 | -0.30(-1.05%) |
May 27, 2022 | 26.95 | 28.62 | 26.95 | 28.51 | 229,666 | +2.23(+8.50%) |
May 26, 2022 | 23.62 | 26.60 | 23.42 | 26.28 | 347,637 | +1.98(+8.17%) |
May 25, 2022 | 22.83 | 24.68 | 22.83 | 24.29 | 147,026 | +1.15(+4.95%) |
May 24, 2022 | 23.68 | 23.78 | 22.51 | 23.15 | 152,279 | -1.27(-5.19%) |
May 23, 2022 | 23.76 | 24.47 | 23.36 | 24.41 | 164,234 | +0.20(+0.82%) |
May 20, 2022 | 25.32 | 25.32 | 21.96 | 24.21 | 312,972 | -0.42(-1.70%) |
May 19, 2022 | 24.61 | 25.89 | 24.12 | 24.63 | 260,841 | -0.23(-0.92%) |
May 18, 2022 | 26.82 | 27.67 | 24.64 | 24.86 | 193,505 | -2.95(-10.61%) |
May 17, 2022 | 26.70 | 27.93 | 26.46 | 27.81 | 267,051 | +2.57(+10.19%) |
May 16, 2022 | 25.60 | 26.19 | 25.10 | 25.24 | 189,360 | -0.85(-3.25%) |
May 13, 2022 | 24.46 | 26.45 | 24.17 | 26.09 | 385,055 | +2.58(+10.98%) |
May 12, 2022 | 22.94 | 24.12 | 22.23 | 23.51 | 486,674 | -0.01(-0.04%) |
May 11, 2022 | 24.73 | 25.88 | 23.43 | 23.52 | 228,419 | -1.75(-6.94%) |
May 10, 2022 | 25.53 | 26.18 | 24.20 | 25.27 | 361,041 | +1.16(+4.80%) |
May 09, 2022 | 25.94 | 26.42 | 23.79 | 24.11 | 546,941 | -2.97(-10.97%) |
May 06, 2022 | 27.04 | 28.43 | 26.06 | 27.08 | 208,074 | -0.47(-1.70%) |
May 05, 2022 | 29.55 | 29.61 | 26.68 | 27.55 | 266,925 | -3.07(-10.03%) |
May 04, 2022 | 28.89 | 30.72 | 27.04 | 30.62 | 288,742 | +2.27(+8.02%) |
May 03, 2022 | 27.81 | 28.84 | 27.39 | 28.35 | 404,530 | +0.34(+1.21%) |
May 02, 2022 | 26.11 | 28.06 | 25.85 | 28.01 | 247,570 | +2.03(+7.83%) |
Apr 29, 2022 | 27.88 | 29.01 | 25.90 | 25.98 | 186,795 | -2.80(-9.73%) |
Apr 28, 2022 | 26.92 | 29.33 | 26.27 | 28.78 | 282,527 | +2.92(+11.30%) |
Apr 27, 2022 | 25.51 | 27.07 | 25.44 | 25.86 | 308,858 | -0.24(-0.92%) |
Apr 26, 2022 | 28.02 | 28.11 | 26.10 | 26.10 | 256,348 | -2.56(-8.94%) |
Apr 25, 2022 | 27.35 | 28.71 | 27.11 | 28.66 | 266,967 | +0.98(+3.53%) |
Apr 22, 2022 | 29.06 | 29.45 | 27.63 | 27.68 | 281,552 | -1.36(-4.67%) |
Apr 21, 2022 | 31.81 | 32.74 | 28.76 | 29.04 | 293,431 | -2.10(-6.75%) |
Apr 20, 2022 | 32.58 | 33.21 | 30.89 | 31.14 | 334,524 | -0.69(-2.16%) |
Apr 19, 2022 | 30.34 | 31.95 | 29.87 | 31.83 | 216,564 | +1.29(+4.21%) |
Apr 18, 2022 | 29.18 | 31.10 | 29.18 | 30.54 | 182,889 | +1.14(+3.86%) |
Apr 14, 2022 | 31.73 | 31.83 | 29.36 | 29.41 | 226,140 | -1.95(-6.23%) |
Apr 13, 2022 | 30.33 | 31.71 | 30.01 | 31.36 | 280,064 | +1.36(+4.52%) |
Apr 12, 2022 | 31.57 | 32.05 | 29.69 | 30.01 | 412,665 | -0.35(-1.15%) |
Apr 11, 2022 | 30.90 | 31.25 | 30.28 | 30.35 | 357,535 | -1.72(-5.38%) |
Apr 08, 2022 | 33.44 | 33.44 | 32.01 | 32.08 | 252,962 | -1.94(-5.71%) |
Apr 07, 2022 | 33.93 | 34.70 | 32.54 | 34.02 | 211,355 | +0.01(+0.03%) |
Apr 06, 2022 | 34.55 | 35.23 | 33.26 | 34.01 | 340,384 | -2.18(-6.03%) |
Apr 05, 2022 | 39.21 | 39.22 | 36.02 | 36.20 | 330,239 | -3.53(-8.88%) |
Apr 04, 2022 | 38.40 | 39.83 | 38.18 | 39.73 | 181,756 | +1.53(+3.99%) |
Apr 01, 2022 | 40.12 | 40.17 | 37.01 | 38.20 | 296,308 | -1.63(-4.10%) |
Mar 31, 2022 | 41.39 | 42.00 | 39.68 | 39.83 | 216,252 | -1.57(-3.78%) |
Mar 30, 2022 | 43.61 | 43.86 | 41.02 | 41.40 | 186,966 | -2.76(-6.25%) |
Mar 29, 2022 | 43.76 | 44.35 | 42.37 | 44.16 | 413,888 | +1.68(+3.97%) |
Mar 28, 2022 | 41.45 | 42.50 | 40.15 | 42.48 | 411,889 | +0.69(+1.65%) |
Mar 25, 2022 | 41.94 | 42.45 | 40.48 | 41.79 | 372,341 | -0.38(-0.90%) |
Mar 24, 2022 | 38.50 | 42.19 | 38.18 | 42.17 | 437,735 | +4.58(+12.17%) |
Mar 23, 2022 | 38.84 | 39.91 | 37.56 | 37.59 | 437,919 | -1.92(-4.87%) |
Mar 22, 2022 | 39.07 | 40.57 | 38.93 | 39.52 | 275,468 | +0.33(+0.84%) |
Mar 21, 2022 | 38.97 | 39.90 | 37.66 | 39.19 | 284,198 | +0.13(+0.33%) |
Mar 18, 2022 | 36.61 | 39.34 | 36.31 | 39.06 | 229,313 | +2.12(+5.75%) |
Mar 17, 2022 | 35.88 | 36.95 | 35.14 | 36.93 | 255,140 | +0.44(+1.20%) |
Mar 16, 2022 | 34.16 | 36.52 | 33.48 | 36.50 | 548,375 | +3.42(+10.34%) |
Mar 15, 2022 | 30.62 | 33.24 | 30.31 | 33.08 | 213,780 | +2.95(+9.79%) |
Mar 14, 2022 | 31.93 | 32.38 | 29.74 | 30.13 | 288,502 | -2.11(-6.56%) |
Mar 11, 2022 | 34.58 | 34.73 | 32.12 | 32.24 | 129,688 | -1.42(-4.21%) |
Mar 10, 2022 | 33.81 | 33.90 | 32.11 | 33.65 | 160,988 | -1.38(-3.93%) |
Mar 09, 2022 | 34.22 | 35.51 | 33.64 | 35.03 | 195,377 | +2.79(+8.66%) |
Mar 08, 2022 | 31.25 | 34.54 | 30.35 | 32.24 | 310,180 | +0.94(+2.99%) |
Mar 07, 2022 | 35.15 | 35.33 | 31.23 | 31.30 | 446,592 | -3.58(-10.26%) |
Mar 04, 2022 | 35.89 | 36.45 | 33.92 | 34.88 | 253,828 | -1.59(-4.35%) |
Mar 03, 2022 | 38.49 | 38.54 | 35.96 | 36.47 | 212,458 | -1.59(-4.19%) |
Mar 02, 2022 | 36.49 | 38.49 | 36.14 | 38.06 | 195,272 | +2.34(+6.56%) |
Mar 01, 2022 | 38.25 | 38.53 | 34.99 | 35.72 | 225,553 | -2.73(-7.10%) |
Feb 28, 2022 | 37.66 | 39.10 | 36.96 | 38.45 | 161,593 | +0.04(+0.10%) |
Feb 25, 2022 | 37.31 | 38.49 | 36.92 | 38.41 | 261,254 | +1.27(+3.41%) |
Feb 24, 2022 | 31.50 | 37.25 | 31.27 | 37.14 | 380,844 | +3.10(+9.11%) |
Feb 23, 2022 | 36.88 | 37.67 | 33.88 | 34.04 | 257,436 | -1.99(-5.53%) |
Feb 22, 2022 | 35.77 | 37.78 | 35.00 | 36.04 | 399,656 | -0.55(-1.50%) |
Feb 18, 2022 | 36.58 | 0 | -1.28(-3.37%) | |||
Feb 17, 2022 | 40.11 | 40.23 | 37.74 | 37.86 | 186,689 | -3.66(-8.81%) |
Feb 16, 2022 | 40.56 | 41.70 | 39.56 | 41.52 | 161,845 | -0.04(-0.10%) |
Feb 15, 2022 | 38.63 | 41.67 | 38.63 | 41.56 | 184,729 | +4.45(+11.98%) |
Feb 14, 2022 | 37.14 | 38.33 | 36.01 | 37.11 | 131,313 | +0.33(+0.89%) |
Feb 11, 2022 | 41.47 | 42.03 | 36.28 | 36.78 | 232,137 | -4.53(-10.96%) |
Feb 10, 2022 | 41.93 | 44.66 | 40.87 | 41.31 | 198,808 | -2.85(-6.46%) |
Feb 09, 2022 | 42.24 | 44.24 | 41.35 | 44.16 | 232,223 | +3.24(+7.92%) |
Feb 08, 2022 | 38.61 | 41.14 | 38.38 | 40.92 | 143,543 | +1.75(+4.48%) |
Feb 07, 2022 | 39.25 | 40.28 | 38.83 | 39.17 | 190,544 | +0.12(+0.31%) |
Feb 04, 2022 | 38.26 | 39.75 | 37.24 | 39.05 | 378,366 | +0.48(+1.24%) |
Feb 03, 2022 | 40.25 | 38.26 | 38.57 | 185,897 | -3.74(-8.84%) | |
Feb 02, 2022 | 42.20 | 42.59 | 40.50 | 42.31 | 250,090 | +2.18(+5.44%) |