Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.48 | 15.02 | 14.27 | 14.95 | 259,197 | +0.51(+3.53%) |
Jan 30, 2023 | 14.36 | 14.59 | 14.09 | 14.44 | 103,598 | -0.04(-0.28%) |
Jan 27, 2023 | 14.40 | 14.61 | 13.86 | 14.48 | 128,704 | +0.09(+0.63%) |
Jan 26, 2023 | 14.29 | 14.66 | 13.98 | 14.39 | 105,739 | +0.22(+1.55%) |
Jan 25, 2023 | 14.05 | 14.17 | 13.43 | 14.17 | 139,104 | +0.25(+1.80%) |
Jan 24, 2023 | 14.05 | 14.05 | 13.72 | 13.92 | 133,936 | +0.00(+0.00%) |
Jan 23, 2023 | 13.84 | 14.14 | 13.79 | 13.92 | 205,179 | +0.15(+1.09%) |
Jan 20, 2023 | 13.59 | 13.78 | 13.43 | 13.77 | 255,948 | +0.43(+3.22%) |
Jan 19, 2023 | 13.39 | 13.57 | 13.09 | 13.34 | 141,424 | -0.23(-1.69%) |
Jan 18, 2023 | 13.98 | 14.09 | 13.49 | 13.57 | 161,873 | -0.39(-2.79%) |
Jan 17, 2023 | 13.86 | 14.26 | 13.61 | 13.96 | 158,898 | +0.05(+0.36%) |
Jan 13, 2023 | 13.82 | 14.04 | 13.65 | 13.91 | 150,084 | +0.00(+0.00%) |
Jan 12, 2023 | 13.54 | 14.38 | 13.54 | 13.91 | 315,769 | +0.43(+3.19%) |
Jan 11, 2023 | 13.37 | 13.52 | 13.29 | 13.48 | 177,322 | +0.15(+1.13%) |
Jan 10, 2023 | 13.27 | 13.53 | 13.26 | 13.33 | 188,738 | +0.00(+0.00%) |
Jan 09, 2023 | 13.64 | 13.64 | 13.24 | 13.33 | 172,281 | -0.17(-1.26%) |
Jan 06, 2023 | 13.69 | 14.11 | 13.44 | 13.50 | 311,828 | +0.05(+0.37%) |
Jan 05, 2023 | 13.91 | 14.54 | 13.26 | 13.45 | 223,113 | -0.32(-2.32%) |
Jan 04, 2023 | 13.49 | 13.85 | 12.99 | 13.77 | 179,331 | +0.51(+3.85%) |
Jan 03, 2023 | 13.40 | 13.69 | 13.13 | 13.26 | 226,653 | +0.07(+0.53%) |
Dec 30, 2022 | 13.07 | 13.28 | 12.82 | 13.19 | 201,822 | -0.04(-0.30%) |
Dec 29, 2022 | 12.70 | 13.31 | 12.62 | 13.23 | 239,943 | +0.55(+4.34%) |
Dec 28, 2022 | 13.25 | 13.41 | 12.66 | 12.68 | 181,448 | -0.61(-4.59%) |
Dec 27, 2022 | 13.41 | 13.46 | 13.05 | 13.29 | 146,543 | -0.08(-0.60%) |
Dec 23, 2022 | 13.38 | 13.51 | 13.16 | 13.37 | 213,130 | +0.04(+0.30%) |
Dec 22, 2022 | 13.08 | 13.37 | 12.11 | 13.33 | 234,603 | +0.10(+0.76%) |
Dec 21, 2022 | 13.24 | 13.56 | 13.05 | 13.23 | 230,036 | +0.11(+0.84%) |
Dec 20, 2022 | 12.69 | 13.24 | 12.33 | 13.12 | 379,293 | +0.31(+2.42%) |
Dec 19, 2022 | 13.14 | 13.14 | 12.63 | 12.81 | 297,350 | -0.35(-2.66%) |
Dec 16, 2022 | 13.09 | 13.57 | 13.02 | 13.16 | 1,868,280 | -0.34(-2.52%) |
Dec 15, 2022 | 14.20 | 14.46 | 13.48 | 13.50 | 321,147 | -1.19(-8.10%) |
Dec 14, 2022 | 14.28 | 14.88 | 14.28 | 14.69 | 306,572 | +0.15(+1.03%) |
Dec 13, 2022 | 14.84 | 15.58 | 14.51 | 14.54 | 362,160 | -0.01(-0.07%) |
Dec 12, 2022 | 14.18 | 14.68 | 13.95 | 14.55 | 260,403 | +0.42(+2.97%) |
Dec 09, 2022 | 14.06 | 14.37 | 13.68 | 14.13 | 233,266 | +0.16(+1.15%) |
Dec 08, 2022 | 13.99 | 14.30 | 13.77 | 13.97 | 267,519 | +0.06(+0.43%) |
Dec 07, 2022 | 15.00 | 15.00 | 13.49 | 13.91 | 278,441 | -1.14(-7.57%) |
Dec 06, 2022 | 15.23 | 15.52 | 14.97 | 15.05 | 328,188 | -0.25(-1.63%) |
Dec 05, 2022 | 15.03 | 15.35 | 15.02 | 15.30 | 224,706 | +0.10(+0.66%) |
Dec 02, 2022 | 14.80 | 15.37 | 14.42 | 15.20 | 163,819 | +0.14(+0.93%) |
Dec 01, 2022 | 15.02 | 15.14 | 14.74 | 15.06 | 185,993 | +0.08(+0.53%) |
Nov 30, 2022 | 14.54 | 15.04 | 14.20 | 14.98 | 280,886 | +0.42(+2.88%) |
Nov 29, 2022 | 14.45 | 14.89 | 14.28 | 14.56 | 186,177 | +0.00(+0.00%) |
Nov 28, 2022 | 14.27 | 14.56 | 14.21 | 14.56 | 160,561 | +0.07(+0.48%) |
Nov 25, 2022 | 14.51 | 14.87 | 14.49 | 14.49 | 69,251 | -0.01(-0.07%) |
Nov 23, 2022 | 14.34 | 14.57 | 14.31 | 14.50 | 111,212 | +0.07(+0.49%) |
Nov 22, 2022 | 14.28 | 14.51 | 13.83 | 14.43 | 126,163 | +0.24(+1.69%) |
Nov 21, 2022 | 14.01 | 14.48 | 13.70 | 14.19 | 167,379 | +0.23(+1.65%) |
Nov 18, 2022 | 14.76 | 14.76 | 13.28 | 13.96 | 242,393 | -0.51(-3.52%) |
Nov 17, 2022 | 14.10 | 14.66 | 13.96 | 14.47 | 185,155 | -0.05(-0.34%) |
Nov 16, 2022 | 14.85 | 14.97 | 14.39 | 14.52 | 236,303 | -0.36(-2.42%) |
Nov 15, 2022 | 14.70 | 15.40 | 14.24 | 14.88 | 320,393 | +0.54(+3.77%) |
Nov 14, 2022 | 13.35 | 15.02 | 13.35 | 14.34 | 1,020,226 | +0.87(+6.46%) |
Nov 11, 2022 | 12.69 | 13.62 | 12.49 | 13.47 | 462,617 | +0.68(+5.32%) |
Nov 10, 2022 | 10.88 | 12.84 | 10.67 | 12.79 | 556,873 | +2.40(+23.10%) |
Nov 09, 2022 | 11.01 | 11.01 | 9.900 | 10.39 | 463,699 | -1.17(-10.12%) |
Nov 08, 2022 | 12.85 | 12.85 | 10.89 | 11.56 | 436,890 | -1.97(-14.56%) |
Nov 07, 2022 | 13.46 | 13.76 | 13.41 | 13.53 | 218,485 | +0.13(+0.97%) |
Nov 04, 2022 | 14.11 | 14.11 | 13.24 | 13.40 | 209,555 | -0.45(-3.25%) |
Nov 03, 2022 | 13.98 | 14.05 | 12.58 | 13.85 | 164,797 | -0.38(-2.67%) |
Nov 02, 2022 | 14.79 | 14.09 | 14.23 | 209,599 | -0.72(-4.82%) | |
Nov 01, 2022 | 14.46 | 15.01 | 13.92 | 14.95 | 212,306 | +0.76(+5.36%) |
Oct 31, 2022 | 14.65 | 14.90 | 13.87 | 14.19 | 213,162 | -0.43(-2.94%) |
Oct 28, 2022 | 14.25 | 14.69 | 14.10 | 14.62 | 131,746 | +0.52(+3.69%) |
Oct 27, 2022 | 14.85 | 14.88 | 14.07 | 14.10 | 180,235 | -0.51(-3.49%) |
Oct 26, 2022 | 14.98 | 15.11 | 14.61 | 14.61 | 112,248 | -0.27(-1.81%) |
Oct 25, 2022 | 14.75 | 15.07 | 14.75 | 14.88 | 158,236 | +0.08(+0.54%) |
Oct 24, 2022 | 15.02 | 15.03 | 14.73 | 14.80 | 136,749 | -0.15(-1.00%) |
Oct 21, 2022 | 14.74 | 14.98 | 14.24 | 14.95 | 160,360 | +0.35(+2.40%) |
Oct 20, 2022 | 14.46 | 14.85 | 14.42 | 14.60 | 209,136 | +0.14(+0.97%) |
Oct 19, 2022 | 14.26 | 14.60 | 14.15 | 14.46 | 162,155 | +0.05(+0.35%) |
Oct 18, 2022 | 14.18 | 14.44 | 14.14 | 14.41 | 200,370 | +0.57(+4.12%) |
Oct 17, 2022 | 13.27 | 13.85 | 13.27 | 13.84 | 239,229 | +0.73(+5.57%) |
Oct 14, 2022 | 13.02 | 13.37 | 12.99 | 13.11 | 299,852 | +0.11(+0.85%) |
Oct 13, 2022 | 12.19 | 13.05 | 11.94 | 13.00 | 228,927 | +0.78(+6.38%) |
Oct 12, 2022 | 12.28 | 12.42 | 12.05 | 12.22 | 199,870 | -0.05(-0.41%) |
Oct 11, 2022 | 12.35 | 12.54 | 12.15 | 12.27 | 210,486 | -0.21(-1.68%) |
Oct 10, 2022 | 12.24 | 12.54 | 12.02 | 12.48 | 224,666 | +0.44(+3.65%) |
Oct 07, 2022 | 12.31 | 12.49 | 12.02 | 12.04 | 533,577 | -0.34(-2.75%) |
Oct 06, 2022 | 12.56 | 12.70 | 12.17 | 12.38 | 217,523 | -0.24(-1.90%) |
Oct 05, 2022 | 12.27 | 12.63 | 11.93 | 12.62 | 249,950 | +0.01(+0.08%) |
Oct 04, 2022 | 12.15 | 12.63 | 12.06 | 12.61 | 270,095 | +0.70(+5.88%) |
Oct 03, 2022 | 11.56 | 11.99 | 11.22 | 11.91 | 381,855 | +0.64(+5.68%) |
Sep 30, 2022 | 11.41 | 11.67 | 11.26 | 11.27 | 336,892 | -0.19(-1.66%) |
Sep 29, 2022 | 11.91 | 12.10 | 11.23 | 11.46 | 282,994 | -0.67(-5.52%) |
Sep 28, 2022 | 12.00 | 12.24 | 11.96 | 12.13 | 281,556 | +0.14(+1.17%) |
Sep 27, 2022 | 12.45 | 12.68 | 11.98 | 11.99 | 226,772 | -0.37(-2.99%) |
Sep 26, 2022 | 12.36 | 12.68 | 12.28 | 12.36 | 176,840 | -0.20(-1.59%) |
Sep 23, 2022 | 13.10 | 13.10 | 12.46 | 12.56 | 231,952 | -0.63(-4.78%) |
Sep 22, 2022 | 13.99 | 14.01 | 13.15 | 13.19 | 177,708 | -0.82(-5.85%) |
Sep 21, 2022 | 14.58 | 14.61 | 13.98 | 14.01 | 156,086 | -0.43(-2.98%) |
Sep 20, 2022 | 14.40 | 14.48 | 14.26 | 14.44 | 160,435 | -0.06(-0.41%) |
Sep 19, 2022 | 14.07 | 14.55 | 14.07 | 14.50 | 150,550 | +0.33(+2.33%) |
Sep 16, 2022 | 14.39 | 14.41 | 13.85 | 14.17 | 378,206 | -0.34(-2.34%) |
Sep 15, 2022 | 14.23 | 14.65 | 14.23 | 14.51 | 190,032 | +0.18(+1.26%) |
Sep 14, 2022 | 14.71 | 14.73 | 13.98 | 14.33 | 140,846 | -0.38(-2.58%) |
Sep 13, 2022 | 14.74 | 15.15 | 14.62 | 14.71 | 323,016 | -0.47(-3.10%) |
Sep 12, 2022 | 14.82 | 15.28 | 14.71 | 15.18 | 163,085 | +0.57(+3.90%) |
Sep 09, 2022 | 14.00 | 14.63 | 13.91 | 14.61 | 172,455 | +0.73(+5.26%) |
Sep 08, 2022 | 13.82 | 13.92 | 13.60 | 13.88 | 175,041 | +0.03(+0.22%) |
Sep 07, 2022 | 13.77 | 13.93 | 13.56 | 13.85 | 317,827 | -0.04(-0.29%) |
Sep 06, 2022 | 14.56 | 14.76 | 13.79 | 13.89 | 204,714 | -0.74(-5.06%) |
Sep 02, 2022 | 15.04 | 15.04 | 14.49 | 14.63 | 194,243 | -0.19(-1.28%) |
Sep 01, 2022 | 14.79 | 14.91 | 14.59 | 14.82 | 163,889 | -0.13(-0.87%) |
Aug 31, 2022 | 14.91 | 15.29 | 14.79 | 14.95 | 202,338 | +0.10(+0.67%) |
Aug 30, 2022 | 15.24 | 15.30 | 14.83 | 14.85 | 126,633 | -0.39(-2.56%) |
Aug 29, 2022 | 15.13 | 15.39 | 15.12 | 15.24 | 101,988 | -0.06(-0.39%) |
Aug 26, 2022 | 15.54 | 15.71 | 15.10 | 15.30 | 193,881 | -0.21(-1.35%) |
Aug 25, 2022 | 15.14 | 15.67 | 14.97 | 15.51 | 135,518 | +0.36(+2.38%) |
Aug 24, 2022 | 14.95 | 15.39 | 14.80 | 15.15 | 126,766 | +0.08(+0.53%) |
Aug 23, 2022 | 15.53 | 15.72 | 14.99 | 15.07 | 228,271 | -0.46(-2.96%) |
Aug 22, 2022 | 15.77 | 15.90 | 15.37 | 15.53 | 235,562 | -0.50(-3.12%) |
Aug 19, 2022 | 16.04 | 16.25 | 15.95 | 16.03 | 132,158 | -0.27(-1.66%) |
Aug 18, 2022 | 15.92 | 16.34 | 15.92 | 16.30 | 171,333 | +0.29(+1.81%) |
Aug 17, 2022 | 16.17 | 16.17 | 15.45 | 16.01 | 139,728 | -0.36(-2.20%) |
Aug 16, 2022 | 16.03 | 16.44 | 15.89 | 16.37 | 312,596 | +0.36(+2.25%) |
Aug 15, 2022 | 15.83 | 16.05 | 15.63 | 16.01 | 224,726 | +0.08(+0.50%) |
Aug 12, 2022 | 15.69 | 15.94 | 15.61 | 15.93 | 244,372 | +0.27(+1.72%) |
Aug 11, 2022 | 15.32 | 15.84 | 15.32 | 15.66 | 239,112 | +0.54(+3.57%) |
Aug 10, 2022 | 14.88 | 15.43 | 14.88 | 15.12 | 366,676 | +0.39(+2.65%) |
Aug 09, 2022 | 14.84 | 14.93 | 14.57 | 14.73 | 318,058 | -0.05(-0.34%) |
Aug 08, 2022 | 14.38 | 14.98 | 14.30 | 14.78 | 396,006 | +0.35(+2.43%) |
Aug 05, 2022 | 14.25 | 14.51 | 13.51 | 14.43 | 379,717 | +0.03(+0.21%) |
Aug 04, 2022 | 14.52 | 14.52 | 14.24 | 14.40 | 254,503 | -0.20(-1.37%) |
Aug 03, 2022 | 14.25 | 14.73 | 13.87 | 14.60 | 170,670 | +0.59(+4.21%) |
Aug 02, 2022 | 14.30 | 14.43 | 13.99 | 14.01 | 258,418 | -0.48(-3.31%) |
Aug 01, 2022 | 14.16 | 14.52 | 14.00 | 14.49 | 154,338 | +0.23(+1.61%) |
Jul 29, 2022 | 14.82 | 14.82 | 14.03 | 14.26 | 309,152 | -0.64(-4.30%) |
Jul 28, 2022 | 14.63 | 14.93 | 14.31 | 14.90 | 177,720 | +0.27(+1.85%) |
Jul 27, 2022 | 14.37 | 14.75 | 14.31 | 14.63 | 194,005 | +0.28(+1.95%) |
Jul 26, 2022 | 14.43 | 14.82 | 14.23 | 14.35 | 197,244 | -0.26(-1.78%) |
Jul 25, 2022 | 14.40 | 14.72 | 14.30 | 14.61 | 172,647 | +0.26(+1.81%) |
Jul 22, 2022 | 14.64 | 14.70 | 14.20 | 14.35 | 220,243 | -0.13(-0.90%) |
Jul 21, 2022 | 14.16 | 14.49 | 13.98 | 14.48 | 194,249 | +0.15(+1.05%) |
Jul 20, 2022 | 13.62 | 14.37 | 13.58 | 14.33 | 323,518 | +0.66(+4.83%) |
Jul 19, 2022 | 13.50 | 13.87 | 13.39 | 13.67 | 224,269 | +0.40(+3.01%) |
Jul 18, 2022 | 13.01 | 13.33 | 12.74 | 13.27 | 203,645 | +0.32(+2.47%) |
Jul 15, 2022 | 12.67 | 12.99 | 12.49 | 12.95 | 205,180 | +0.60(+4.86%) |
Jul 14, 2022 | 12.33 | 12.45 | 12.28 | 12.35 | 155,196 | -0.25(-1.98%) |
Jul 13, 2022 | 12.45 | 12.62 | 12.36 | 12.60 | 140,458 | -0.02(-0.16%) |
Jul 12, 2022 | 12.30 | 12.74 | 12.23 | 12.62 | 236,380 | +0.23(+1.86%) |
Jul 11, 2022 | 12.64 | 12.71 | 12.34 | 12.39 | 196,388 | -0.43(-3.35%) |
Jul 08, 2022 | 12.92 | 13.53 | 12.68 | 12.82 | 432,322 | -0.16(-1.23%) |
Jul 07, 2022 | 12.52 | 13.01 | 12.38 | 12.98 | 344,325 | +0.59(+4.76%) |
Jul 06, 2022 | 12.83 | 12.99 | 12.08 | 12.39 | 375,190 | -0.32(-2.52%) |
Jul 05, 2022 | 12.52 | 12.72 | 12.04 | 12.71 | 356,704 | -0.08(-0.63%) |
Jul 01, 2022 | 12.41 | 12.82 | 12.36 | 12.79 | 254,857 | +0.32(+2.57%) |
Jun 30, 2022 | 12.45 | 12.71 | 12.35 | 12.47 | 375,260 | -0.19(-1.50%) |
Jun 29, 2022 | 12.78 | 12.84 | 12.43 | 12.66 | 178,181 | -0.13(-1.02%) |
Jun 28, 2022 | 12.94 | 13.32 | 12.79 | 12.79 | 289,424 | -0.10(-0.78%) |
Jun 27, 2022 | 13.14 | 13.14 | 12.86 | 12.89 | 237,890 | -0.10(-0.77%) |
Jun 24, 2022 | 12.78 | 13.27 | 12.68 | 12.99 | 410,313 | +0.31(+2.44%) |
Jun 23, 2022 | 12.58 | 12.73 | 12.37 | 12.68 | 229,373 | +0.07(+0.56%) |
Jun 22, 2022 | 12.57 | 12.97 | 12.51 | 12.61 | 209,196 | -0.16(-1.25%) |
Jun 21, 2022 | 12.76 | 13.12 | 12.54 | 12.77 | 381,744 | +0.27(+2.16%) |
Jun 17, 2022 | 12.91 | 12.93 | 12.43 | 12.50 | 949,616 | -0.17(-1.34%) |
Jun 16, 2022 | 13.22 | 13.89 | 12.56 | 12.67 | 321,300 | -0.89(-6.56%) |
Jun 15, 2022 | 13.41 | 13.88 | 13.38 | 13.56 | 288,655 | +0.23(+1.73%) |
Jun 14, 2022 | 13.16 | 13.37 | 12.91 | 13.33 | 296,946 | +0.19(+1.45%) |
Jun 13, 2022 | 14.00 | 14.03 | 13.08 | 13.14 | 353,041 | -1.23(-8.56%) |
Jun 10, 2022 | 14.82 | 14.92 | 14.33 | 14.37 | 394,512 | -0.72(-4.77%) |
Jun 09, 2022 | 15.10 | 15.21 | 14.83 | 15.09 | 227,698 | -0.14(-0.92%) |
Jun 08, 2022 | 15.30 | 15.40 | 14.99 | 15.23 | 347,086 | -0.21(-1.36%) |
Jun 07, 2022 | 15.31 | 15.45 | 15.14 | 15.44 | 251,983 | -0.08(-0.52%) |
Jun 06, 2022 | 15.61 | 15.61 | 15.24 | 15.52 | 224,900 | +0.06(+0.39%) |
Jun 03, 2022 | 15.60 | 15.65 | 15.28 | 15.46 | 218,908 | -0.17(-1.09%) |
Jun 02, 2022 | 15.43 | 15.70 | 15.26 | 15.63 | 197,260 | +0.12(+0.77%) |
Jun 01, 2022 | 15.85 | 15.85 | 15.30 | 15.51 | 336,244 | -0.36(-2.27%) |
May 31, 2022 | 15.49 | 16.01 | 15.31 | 15.87 | 354,279 | +0.16(+1.02%) |
May 27, 2022 | 15.50 | 15.77 | 15.50 | 15.71 | 214,347 | +0.27(+1.75%) |
May 26, 2022 | 15.43 | 15.57 | 15.30 | 15.44 | 267,507 | +0.19(+1.25%) |
May 25, 2022 | 14.85 | 15.43 | 14.73 | 15.25 | 308,672 | +0.35(+2.35%) |
May 24, 2022 | 15.58 | 15.58 | 14.69 | 14.90 | 392,912 | -0.90(-5.70%) |
May 23, 2022 | 16.37 | 16.37 | 15.72 | 15.80 | 299,192 | -0.12(-0.75%) |
May 20, 2022 | 16.18 | 16.28 | 15.46 | 15.92 | 356,935 | +0.04(+0.25%) |
May 19, 2022 | 15.73 | 16.08 | 15.57 | 15.88 | 346,362 | +0.00(+0.00%) |
May 18, 2022 | 15.76 | 16.19 | 15.76 | 15.88 | 346,916 | -0.06(-0.38%) |
May 17, 2022 | 15.37 | 16.00 | 15.37 | 15.94 | 265,115 | +0.85(+5.63%) |
May 16, 2022 | 15.09 | 15.54 | 15.00 | 15.09 | 247,162 | +0.01(+0.07%) |
May 13, 2022 | 14.94 | 15.25 | 14.70 | 15.08 | 273,820 | +0.20(+1.34%) |
May 12, 2022 | 14.51 | 15.06 | 14.34 | 14.88 | 355,276 | +0.25(+1.71%) |
May 11, 2022 | 14.81 | 15.24 | 14.22 | 14.63 | 373,906 | -0.07(-0.48%) |
May 10, 2022 | 14.99 | 15.27 | 14.30 | 14.70 | 512,275 | -0.01(-0.07%) |
May 09, 2022 | 16.00 | 17.51 | 14.36 | 14.71 | 526,109 | -1.68(-10.25%) |
May 06, 2022 | 17.37 | 17.50 | 16.06 | 16.39 | 678,282 | -0.86(-4.99%) |
May 05, 2022 | 17.60 | 17.86 | 16.98 | 17.25 | 359,698 | -0.54(-3.04%) |
May 04, 2022 | 17.25 | 17.87 | 16.92 | 17.79 | 241,490 | +0.84(+4.96%) |
May 03, 2022 | 16.73 | 17.22 | 16.42 | 16.95 | 274,447 | +0.20(+1.19%) |
May 02, 2022 | 16.52 | 16.87 | 16.38 | 16.75 | 223,020 | +0.29(+1.76%) |
Apr 29, 2022 | 16.57 | 16.69 | 16.22 | 16.46 | 463,572 | -0.23(-1.38%) |
Apr 28, 2022 | 16.83 | 16.95 | 16.34 | 16.69 | 283,194 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.06 | 16.52 | 16.73 | 433,818 | -0.28(-1.65%) |
Apr 26, 2022 | 17.26 | 17.39 | 16.86 | 17.01 | 400,602 | -0.44(-2.52%) |
Apr 25, 2022 | 17.52 | 17.71 | 17.19 | 17.45 | 457,752 | -0.23(-1.30%) |
Apr 22, 2022 | 17.94 | 17.99 | 17.59 | 17.68 | 313,956 | -0.38(-2.10%) |
Apr 21, 2022 | 18.61 | 18.66 | 18.00 | 18.06 | 340,613 | -0.44(-2.38%) |
Apr 20, 2022 | 18.30 | 18.67 | 18.09 | 18.50 | 336,646 | +0.12(+0.65%) |
Apr 19, 2022 | 18.07 | 18.50 | 17.98 | 18.38 | 308,590 | +0.23(+1.27%) |
Apr 18, 2022 | 18.02 | 18.44 | 17.81 | 18.15 | 181,383 | +0.11(+0.61%) |
Apr 14, 2022 | 18.57 | 18.58 | 18.02 | 18.04 | 204,082 | -0.49(-2.64%) |
Apr 13, 2022 | 18.57 | 18.78 | 18.41 | 18.53 | 305,124 | +0.01(+0.05%) |
Apr 12, 2022 | 18.73 | 19.06 | 18.45 | 18.52 | 441,162 | -0.01(-0.05%) |
Apr 11, 2022 | 18.94 | 19.05 | 18.21 | 18.53 | 556,359 | -0.49(-2.58%) |
Apr 08, 2022 | 19.16 | 19.29 | 18.80 | 19.02 | 268,295 | -0.14(-0.73%) |
Apr 07, 2022 | 20.60 | 20.80 | 19.01 | 19.16 | 910,519 | -1.42(-6.90%) |
Apr 06, 2022 | 21.12 | 21.17 | 20.46 | 20.58 | 373,998 | -0.44(-2.09%) |
Apr 05, 2022 | 21.56 | 21.81 | 20.91 | 21.02 | 337,618 | -0.40(-1.87%) |
Apr 04, 2022 | 21.06 | 21.46 | 20.82 | 21.42 | 216,605 | +0.40(+1.90%) |
Apr 01, 2022 | 20.95 | 21.22 | 20.60 | 21.02 | 195,746 | +0.23(+1.11%) |
Mar 31, 2022 | 20.77 | 20.99 | 20.55 | 20.79 | 151,251 | -0.09(-0.43%) |
Mar 30, 2022 | 21.08 | 21.28 | 20.82 | 20.88 | 126,194 | -0.19(-0.90%) |
Mar 29, 2022 | 21.58 | 21.69 | 21.00 | 21.07 | 224,174 | -0.10(-0.47%) |
Mar 28, 2022 | 21.59 | 21.59 | 21.01 | 21.17 | 95,700 | -0.45(-2.08%) |
Mar 25, 2022 | 21.38 | 21.68 | 21.26 | 21.62 | 154,530 | +0.34(+1.60%) |
Mar 24, 2022 | 20.65 | 21.35 | 20.38 | 21.28 | 174,399 | +0.57(+2.75%) |
Mar 23, 2022 | 21.32 | 21.48 | 20.68 | 20.71 | 195,836 | -0.67(-3.13%) |
Mar 22, 2022 | 21.52 | 21.85 | 21.14 | 21.38 | 220,284 | +0.08(+0.38%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.20 | 21.30 | 178,040 | -0.31(-1.43%) |
Mar 18, 2022 | 21.69 | 21.74 | 20.83 | 21.61 | 433,433 | +0.16(+0.75%) |
Mar 17, 2022 | 20.96 | 21.49 | 20.83 | 21.45 | 220,492 | +0.30(+1.42%) |
Mar 16, 2022 | 20.62 | 21.42 | 20.50 | 21.15 | 336,123 | +0.77(+3.78%) |
Mar 15, 2022 | 20.29 | 20.66 | 20.09 | 20.38 | 256,311 | +0.10(+0.49%) |
Mar 14, 2022 | 21.10 | 21.22 | 20.16 | 20.28 | 414,004 | -0.86(-4.07%) |
Mar 11, 2022 | 21.14 | 21.38 | 20.81 | 21.14 | 294,031 | +0.21(+1.00%) |
Mar 10, 2022 | 21.51 | 21.51 | 20.66 | 20.93 | 244,756 | -0.73(-3.37%) |
Mar 09, 2022 | 22.42 | 22.86 | 21.22 | 21.66 | 246,779 | -0.56(-2.52%) |
Mar 08, 2022 | 22.17 | 22.76 | 21.73 | 22.22 | 320,090 | +0.35(+1.60%) |
Mar 07, 2022 | 21.84 | 22.26 | 21.43 | 21.87 | 472,194 | -0.03(-0.14%) |
Mar 04, 2022 | 22.19 | 22.19 | 21.25 | 21.90 | 245,739 | -0.84(-3.69%) |
Mar 03, 2022 | 23.46 | 23.46 | 22.38 | 22.74 | 425,934 | -0.76(-3.23%) |
Mar 02, 2022 | 22.27 | 23.61 | 22.27 | 23.50 | 354,772 | +1.27(+5.71%) |
Mar 01, 2022 | 22.10 | 22.65 | 22.03 | 22.23 | 324,748 | -0.03(-0.13%) |
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |