Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.62 | 17.08 | 16.57 | 17.00 | 724,640 | +0.57(+3.47%) |
Jan 30, 2023 | 16.59 | 16.81 | 16.39 | 16.43 | 427,698 | -0.43(-2.55%) |
Jan 27, 2023 | 17.10 | 17.20 | 16.85 | 16.86 | 347,365 | -0.44(-2.54%) |
Jan 26, 2023 | 17.20 | 17.70 | 17.05 | 17.30 | 565,020 | +0.30(+1.76%) |
Jan 25, 2023 | 16.48 | 17.01 | 16.37 | 17.00 | 453,342 | +0.33(+1.98%) |
Jan 24, 2023 | 16.55 | 16.70 | 16.45 | 16.67 | 235,364 | +0.06(+0.36%) |
Jan 23, 2023 | 16.35 | 16.69 | 16.30 | 16.61 | 460,277 | +0.43(+2.66%) |
Jan 20, 2023 | 15.96 | 16.27 | 15.74 | 16.18 | 468,634 | +0.46(+2.93%) |
Jan 19, 2023 | 15.81 | 15.94 | 15.60 | 15.72 | 419,721 | -0.18(-1.13%) |
Jan 18, 2023 | 16.23 | 16.32 | 15.61 | 15.90 | 623,676 | -0.23(-1.43%) |
Jan 17, 2023 | 16.39 | 16.49 | 15.95 | 16.13 | 679,330 | -0.26(-1.59%) |
Jan 13, 2023 | 16.33 | 16.40 | 15.92 | 16.39 | 499,494 | -0.09(-0.55%) |
Jan 12, 2023 | 16.15 | 16.60 | 16.05 | 16.48 | 708,421 | +0.38(+2.36%) |
Jan 11, 2023 | 16.29 | 16.47 | 15.97 | 16.10 | 448,323 | -0.02(-0.12%) |
Jan 10, 2023 | 15.72 | 16.15 | 15.61 | 16.12 | 490,982 | +0.30(+1.90%) |
Jan 09, 2023 | 15.75 | 16.05 | 15.44 | 15.82 | 615,603 | +0.36(+2.33%) |
Jan 06, 2023 | 15.61 | 15.99 | 15.41 | 15.46 | 956,731 | -0.03(-0.19%) |
Jan 05, 2023 | 15.11 | 15.51 | 14.92 | 15.49 | 928,026 | +0.34(+2.24%) |
Jan 04, 2023 | 14.97 | 15.22 | 14.86 | 15.15 | 824,333 | +0.42(+2.85%) |
Jan 03, 2023 | 14.99 | 15.17 | 14.52 | 14.73 | 907,915 | +0.07(+0.48%) |
Dec 30, 2022 | 14.31 | 14.70 | 14.26 | 14.66 | 564,883 | +0.09(+0.62%) |
Dec 29, 2022 | 14.17 | 14.57 | 14.09 | 14.57 | 589,540 | +0.57(+4.07%) |
Dec 28, 2022 | 14.37 | 14.49 | 13.98 | 14.00 | 766,994 | -0.42(-2.91%) |
Dec 27, 2022 | 13.89 | 14.46 | 13.63 | 14.42 | 771,501 | +0.46(+3.30%) |
Dec 23, 2022 | 14.32 | 14.60 | 13.95 | 13.96 | 553,536 | -0.49(-3.39%) |
Dec 22, 2022 | 13.59 | 14.48 | 13.50 | 14.45 | 813,434 | +0.56(+4.03%) |
Dec 21, 2022 | 13.74 | 14.18 | 13.60 | 13.89 | 653,581 | +0.28(+2.06%) |
Dec 20, 2022 | 13.72 | 13.91 | 13.60 | 13.61 | 785,151 | -0.29(-2.09%) |
Dec 19, 2022 | 14.52 | 14.52 | 13.87 | 13.90 | 992,385 | -0.81(-5.51%) |
Dec 16, 2022 | 14.87 | 15.51 | 14.56 | 14.71 | 2,150,531 | -0.29(-1.93%) |
Dec 15, 2022 | 15.91 | 16.16 | 14.83 | 15.00 | 2,197,337 | -1.17(-7.24%) |
Dec 14, 2022 | 15.48 | 16.30 | 14.92 | 16.17 | 1,523,399 | +0.69(+4.46%) |
Dec 13, 2022 | 16.65 | 16.79 | 15.48 | 15.48 | 1,140,834 | -0.56(-3.49%) |
Dec 12, 2022 | 16.50 | 16.54 | 15.81 | 16.04 | 879,009 | -0.51(-3.08%) |
Dec 09, 2022 | 17.64 | 17.70 | 16.40 | 16.55 | 865,343 | -0.50(-2.93%) |
Dec 08, 2022 | 15.98 | 17.09 | 15.95 | 17.05 | 1,133,875 | +1.30(+8.25%) |
Dec 07, 2022 | 15.99 | 16.11 | 15.66 | 15.75 | 802,463 | -0.40(-2.48%) |
Dec 06, 2022 | 16.93 | 17.00 | 15.96 | 16.15 | 1,043,402 | -0.83(-4.89%) |
Dec 05, 2022 | 17.78 | 18.10 | 16.97 | 16.98 | 843,885 | -0.74(-4.18%) |
Dec 02, 2022 | 16.67 | 17.80 | 16.34 | 17.72 | 1,283,346 | +0.94(+5.60%) |
Dec 01, 2022 | 16.95 | 17.30 | 16.71 | 16.78 | 651,915 | -0.11(-0.65%) |
Nov 30, 2022 | 16.24 | 16.98 | 15.95 | 16.89 | 1,293,188 | +0.65(+4.00%) |
Nov 29, 2022 | 15.91 | 16.79 | 15.60 | 16.24 | 1,256,306 | +0.36(+2.27%) |
Nov 28, 2022 | 15.98 | 16.14 | 15.61 | 15.88 | 497,501 | -0.25(-1.55%) |
Nov 25, 2022 | 15.74 | 16.16 | 15.62 | 16.13 | 305,852 | +0.35(+2.22%) |
Nov 23, 2022 | 14.67 | 15.82 | 14.67 | 15.78 | 1,344,894 | +1.33(+9.20%) |
Nov 22, 2022 | 14.19 | 14.53 | 13.96 | 14.45 | 319,128 | +0.30(+2.12%) |
Nov 21, 2022 | 14.97 | 15.10 | 14.05 | 14.15 | 663,021 | -0.89(-5.92%) |
Nov 18, 2022 | 15.00 | 15.43 | 14.96 | 15.04 | 841,220 | +0.27(+1.83%) |
Nov 17, 2022 | 14.50 | 14.79 | 14.34 | 14.77 | 440,271 | -0.08(-0.54%) |
Nov 16, 2022 | 15.30 | 15.58 | 14.74 | 14.85 | 527,924 | -0.53(-3.45%) |
Nov 15, 2022 | 15.14 | 15.64 | 15.14 | 15.38 | 675,322 | +0.57(+3.85%) |
Nov 14, 2022 | 14.72 | 15.29 | 14.65 | 14.81 | 950,703 | +0.16(+1.09%) |
Nov 11, 2022 | 14.49 | 14.76 | 13.94 | 14.65 | 1,379,508 | +0.95(+6.93%) |
Nov 10, 2022 | 13.49 | 13.73 | 13.37 | 13.70 | 491,244 | +0.77(+5.96%) |
Nov 09, 2022 | 13.39 | 13.47 | 12.89 | 12.93 | 394,706 | -0.75(-5.48%) |
Nov 08, 2022 | 13.94 | 14.13 | 13.51 | 13.68 | 454,763 | -0.10(-0.73%) |
Nov 07, 2022 | 13.32 | 13.97 | 13.22 | 13.78 | 516,207 | +0.57(+4.31%) |
Nov 04, 2022 | 12.60 | 13.30 | 12.50 | 13.21 | 807,657 | +1.02(+8.37%) |
Nov 03, 2022 | 12.53 | 12.56 | 12.13 | 12.19 | 615,430 | -0.42(-3.33%) |
Nov 02, 2022 | 12.80 | 12.85 | 12.23 | 12.61 | 1,102,753 | -0.12(-0.94%) |
Nov 01, 2022 | 12.64 | 13.88 | 12.37 | 12.73 | 2,274,538 | +0.00(+0.00%) |
Oct 31, 2022 | 13.63 | 13.63 | 12.59 | 12.73 | 1,288,003 | -0.80(-5.91%) |
Oct 28, 2022 | 13.49 | 13.60 | 13.16 | 13.53 | 1,160,961 | +0.05(+0.37%) |
Oct 27, 2022 | 14.09 | 14.40 | 13.44 | 13.48 | 805,209 | -0.43(-3.09%) |
Oct 26, 2022 | 13.49 | 14.14 | 13.49 | 13.91 | 1,389,457 | +0.40(+2.96%) |
Oct 25, 2022 | 13.50 | 13.81 | 13.34 | 13.51 | 785,572 | -0.05(-0.37%) |
Oct 24, 2022 | 14.12 | 14.12 | 13.54 | 13.56 | 712,280 | -0.49(-3.49%) |
Oct 21, 2022 | 13.85 | 14.11 | 13.79 | 14.05 | 438,557 | +0.20(+1.44%) |
Oct 20, 2022 | 13.88 | 14.12 | 13.72 | 13.85 | 425,259 | +0.00(+0.00%) |
Oct 19, 2022 | 13.91 | 14.13 | 13.80 | 13.85 | 454,912 | -0.15(-1.07%) |
Oct 18, 2022 | 14.33 | 14.52 | 13.92 | 14.00 | 505,761 | -0.02(-0.14%) |
Oct 17, 2022 | 13.74 | 14.49 | 13.74 | 14.02 | 614,880 | +0.58(+4.32%) |
Oct 14, 2022 | 13.75 | 13.95 | 13.42 | 13.44 | 377,074 | -0.19(-1.39%) |
Oct 13, 2022 | 13.10 | 13.84 | 12.93 | 13.63 | 468,527 | +0.20(+1.49%) |
Oct 12, 2022 | 13.71 | 13.71 | 13.14 | 13.43 | 653,429 | -0.38(-2.75%) |
Oct 11, 2022 | 13.86 | 14.03 | 13.42 | 13.81 | 916,185 | -0.20(-1.43%) |
Oct 10, 2022 | 14.51 | 14.52 | 14.01 | 14.01 | 400,313 | -0.61(-4.17%) |
Oct 07, 2022 | 14.74 | 14.83 | 14.22 | 14.62 | 465,624 | -0.33(-2.21%) |
Oct 06, 2022 | 14.85 | 15.11 | 14.81 | 14.95 | 372,732 | -0.11(-0.73%) |
Oct 05, 2022 | 14.99 | 15.10 | 14.60 | 15.06 | 396,309 | -0.18(-1.18%) |
Oct 04, 2022 | 14.79 | 15.26 | 14.79 | 15.24 | 408,915 | +0.76(+5.25%) |
Oct 03, 2022 | 14.29 | 14.67 | 14.12 | 14.48 | 522,283 | +0.36(+2.55%) |
Sep 30, 2022 | 14.23 | 14.66 | 14.11 | 14.12 | 403,506 | -0.24(-1.67%) |
Sep 29, 2022 | 14.35 | 14.37 | 13.97 | 14.36 | 370,130 | -0.19(-1.31%) |
Sep 28, 2022 | 14.62 | 14.93 | 14.46 | 14.55 | 650,644 | +0.06(+0.41%) |
Sep 27, 2022 | 14.14 | 14.69 | 14.07 | 14.49 | 847,510 | +0.46(+3.28%) |
Sep 26, 2022 | 13.83 | 14.54 | 13.82 | 14.03 | 785,725 | +0.16(+1.15%) |
Sep 23, 2022 | 13.68 | 13.99 | 13.44 | 13.87 | 801,930 | +0.10(+0.73%) |
Sep 22, 2022 | 14.09 | 14.15 | 13.72 | 13.77 | 608,377 | -0.46(-3.23%) |
Sep 21, 2022 | 14.95 | 14.96 | 14.17 | 14.23 | 1,344,528 | -0.76(-5.07%) |
Sep 20, 2022 | 15.30 | 15.35 | 14.92 | 14.99 | 550,381 | -0.49(-3.17%) |
Sep 19, 2022 | 15.51 | 15.60 | 15.20 | 15.48 | 412,562 | -0.16(-1.02%) |
Sep 16, 2022 | 15.63 | 15.71 | 15.30 | 15.64 | 617,867 | -0.24(-1.51%) |
Sep 15, 2022 | 16.07 | 16.32 | 15.73 | 15.88 | 293,901 | -0.26(-1.61%) |
Sep 14, 2022 | 15.70 | 16.16 | 15.45 | 16.14 | 347,088 | +0.46(+2.93%) |
Sep 13, 2022 | 15.85 | 16.12 | 15.55 | 15.68 | 431,902 | -0.71(-4.33%) |
Sep 12, 2022 | 16.23 | 16.46 | 16.04 | 16.39 | 403,575 | +0.33(+2.05%) |
Sep 09, 2022 | 15.94 | 16.18 | 15.93 | 16.06 | 366,099 | +0.30(+1.90%) |
Sep 08, 2022 | 15.38 | 15.91 | 15.31 | 15.76 | 476,736 | +0.28(+1.81%) |
Sep 07, 2022 | 14.50 | 15.52 | 14.33 | 15.48 | 767,090 | +0.99(+6.83%) |
Sep 06, 2022 | 14.70 | 14.78 | 14.39 | 14.49 | 409,622 | -0.26(-1.76%) |
Sep 02, 2022 | 15.24 | 15.27 | 14.70 | 14.75 | 455,580 | -0.46(-3.02%) |
Sep 01, 2022 | 15.59 | 15.74 | 15.01 | 15.21 | 383,964 | -0.47(-3.00%) |
Aug 31, 2022 | 15.75 | 15.89 | 15.49 | 15.68 | 437,598 | +0.08(+0.51%) |
Aug 30, 2022 | 15.66 | 15.66 | 15.18 | 15.60 | 430,757 | +0.09(+0.58%) |
Aug 29, 2022 | 15.52 | 15.66 | 15.36 | 15.51 | 467,700 | -0.16(-1.02%) |
Aug 26, 2022 | 16.17 | 16.20 | 15.57 | 15.67 | 425,606 | -0.58(-3.57%) |
Aug 25, 2022 | 15.71 | 16.33 | 15.69 | 16.25 | 451,352 | +0.64(+4.10%) |
Aug 24, 2022 | 15.10 | 15.69 | 15.01 | 15.61 | 704,022 | +0.56(+3.72%) |
Aug 23, 2022 | 15.15 | 15.38 | 15.01 | 15.05 | 379,548 | -0.09(-0.59%) |
Aug 22, 2022 | 15.51 | 15.51 | 15.05 | 15.14 | 590,524 | -0.68(-4.30%) |
Aug 19, 2022 | 16.03 | 16.05 | 15.47 | 15.82 | 794,101 | -0.46(-2.83%) |
Aug 18, 2022 | 16.28 | 16.46 | 16.07 | 16.28 | 251,467 | +0.08(+0.49%) |
Aug 17, 2022 | 16.29 | 16.43 | 16.11 | 16.20 | 378,212 | -0.29(-1.76%) |
Aug 16, 2022 | 16.55 | 16.75 | 16.28 | 16.49 | 357,460 | -0.08(-0.48%) |
Aug 15, 2022 | 16.65 | 16.80 | 16.46 | 16.57 | 228,067 | -0.28(-1.66%) |
Aug 12, 2022 | 16.77 | 17.03 | 16.70 | 16.85 | 260,717 | +0.28(+1.69%) |
Aug 11, 2022 | 16.81 | 17.05 | 16.46 | 16.57 | 720,902 | -0.20(-1.19%) |
Aug 10, 2022 | 16.27 | 16.77 | 16.14 | 16.77 | 487,429 | +0.81(+5.08%) |
Aug 09, 2022 | 16.62 | 16.62 | 15.94 | 15.96 | 393,727 | -0.69(-4.14%) |
Aug 08, 2022 | 16.84 | 17.24 | 16.57 | 16.65 | 707,247 | -0.02(-0.12%) |
Aug 05, 2022 | 17.06 | 17.06 | 16.18 | 16.67 | 697,953 | -0.77(-4.42%) |
Aug 04, 2022 | 17.25 | 17.58 | 17.16 | 17.44 | 546,490 | +0.28(+1.63%) |
Aug 03, 2022 | 16.93 | 17.18 | 16.69 | 17.16 | 616,457 | +0.38(+2.26%) |
Aug 02, 2022 | 16.78 | 17.17 | 16.57 | 16.78 | 394,653 | -0.17(-1.00%) |
Aug 01, 2022 | 16.74 | 17.21 | 16.58 | 16.95 | 529,879 | +0.14(+0.83%) |
Jul 29, 2022 | 16.69 | 17.22 | 15.15 | 16.81 | 1,016,166 | -0.61(-3.50%) |
Jul 28, 2022 | 17.20 | 17.49 | 16.74 | 17.42 | 671,567 | +0.21(+1.22%) |
Jul 27, 2022 | 17.24 | 17.40 | 17.11 | 17.21 | 329,179 | +0.20(+1.18%) |
Jul 26, 2022 | 17.27 | 17.38 | 17.01 | 17.01 | 304,152 | -0.47(-2.69%) |
Jul 25, 2022 | 17.42 | 17.64 | 17.21 | 17.48 | 379,084 | -0.04(-0.23%) |
Jul 22, 2022 | 18.18 | 18.18 | 17.32 | 17.52 | 587,294 | -0.58(-3.20%) |
Jul 21, 2022 | 17.86 | 18.10 | 17.58 | 18.10 | 333,473 | +0.01(+0.06%) |
Jul 20, 2022 | 17.53 | 18.18 | 17.46 | 18.09 | 500,677 | +0.41(+2.32%) |
Jul 19, 2022 | 16.92 | 17.77 | 16.92 | 17.68 | 581,727 | +0.95(+5.68%) |
Jul 18, 2022 | 16.90 | 17.03 | 16.64 | 16.73 | 305,654 | +0.09(+0.54%) |
Jul 15, 2022 | 16.46 | 16.72 | 16.19 | 16.64 | 360,655 | +0.36(+2.21%) |
Jul 14, 2022 | 16.29 | 16.40 | 16.10 | 16.28 | 205,545 | -0.17(-1.03%) |
Jul 13, 2022 | 15.77 | 16.49 | 15.69 | 16.45 | 291,815 | +0.43(+2.68%) |
Jul 12, 2022 | 15.88 | 16.32 | 15.88 | 16.02 | 202,878 | +0.12(+0.75%) |
Jul 11, 2022 | 16.06 | 16.12 | 15.76 | 15.90 | 374,029 | -0.24(-1.49%) |
Jul 08, 2022 | 16.37 | 16.65 | 15.95 | 16.14 | 413,333 | -0.46(-2.77%) |
Jul 07, 2022 | 16.37 | 16.76 | 16.30 | 16.60 | 307,678 | +0.39(+2.41%) |
Jul 06, 2022 | 16.53 | 16.67 | 15.99 | 16.21 | 275,996 | -0.50(-2.99%) |
Jul 05, 2022 | 16.55 | 16.72 | 16.20 | 16.71 | 309,531 | -0.08(-0.48%) |
Jul 01, 2022 | 16.90 | 17.04 | 16.49 | 16.79 | 280,964 | -0.10(-0.59%) |
Jun 30, 2022 | 16.63 | 17.20 | 16.53 | 16.89 | 526,021 | +0.22(+1.32%) |
Jun 29, 2022 | 16.71 | 16.88 | 16.33 | 16.67 | 449,305 | -0.16(-0.95%) |
Jun 28, 2022 | 16.73 | 17.10 | 16.65 | 16.83 | 809,406 | +0.23(+1.39%) |
Jun 27, 2022 | 16.49 | 16.69 | 16.03 | 16.60 | 397,034 | +0.27(+1.65%) |
Jun 24, 2022 | 15.36 | 16.45 | 15.35 | 16.33 | 1,378,990 | +0.98(+6.38%) |
Jun 23, 2022 | 15.58 | 15.64 | 14.95 | 15.35 | 470,225 | -0.15(-0.97%) |
Jun 22, 2022 | 14.93 | 15.71 | 14.93 | 15.50 | 608,405 | +0.36(+2.38%) |
Jun 21, 2022 | 15.04 | 15.28 | 14.84 | 15.14 | 559,158 | +0.17(+1.14%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.88 | 14.97 | 695,057 | -0.11(-0.73%) |
Jun 16, 2022 | 15.43 | 15.58 | 15.05 | 15.08 | 725,121 | -0.67(-4.25%) |
Jun 15, 2022 | 15.47 | 15.85 | 15.38 | 15.75 | 582,919 | +0.49(+3.21%) |
Jun 14, 2022 | 14.99 | 15.38 | 14.80 | 15.26 | 527,339 | +0.27(+1.80%) |
Jun 13, 2022 | 15.48 | 15.77 | 14.96 | 14.99 | 600,975 | -1.27(-7.81%) |
Jun 10, 2022 | 16.40 | 16.61 | 16.01 | 16.26 | 648,121 | -0.38(-2.28%) |
Jun 09, 2022 | 17.16 | 17.38 | 16.53 | 16.64 | 667,670 | -0.59(-3.42%) |
Jun 08, 2022 | 17.22 | 17.45 | 17.10 | 17.23 | 203,813 | -0.07(-0.40%) |
Jun 07, 2022 | 17.07 | 17.33 | 16.80 | 17.30 | 290,414 | +0.12(+0.70%) |
Jun 06, 2022 | 16.82 | 17.28 | 16.62 | 17.18 | 394,779 | +0.48(+2.87%) |
Jun 03, 2022 | 16.96 | 16.99 | 16.62 | 16.70 | 386,718 | -0.39(-2.28%) |
Jun 02, 2022 | 17.14 | 17.19 | 16.94 | 17.09 | 304,588 | -0.02(-0.12%) |
Jun 01, 2022 | 17.24 | 17.53 | 16.66 | 17.11 | 467,369 | -0.21(-1.21%) |
May 31, 2022 | 17.62 | 17.76 | 17.01 | 17.32 | 740,237 | -0.07(-0.40%) |
May 27, 2022 | 16.70 | 17.54 | 16.63 | 17.39 | 1,355,771 | +1.32(+8.21%) |
May 26, 2022 | 15.57 | 16.09 | 15.57 | 16.07 | 646,034 | +0.57(+3.68%) |
May 25, 2022 | 14.93 | 15.66 | 14.76 | 15.50 | 581,741 | +0.44(+2.92%) |
May 24, 2022 | 15.78 | 15.79 | 14.91 | 15.06 | 499,473 | -0.62(-3.95%) |
May 23, 2022 | 15.89 | 15.93 | 15.48 | 15.68 | 346,417 | -0.07(-0.44%) |
May 20, 2022 | 16.18 | 16.18 | 15.47 | 15.75 | 371,998 | -0.19(-1.19%) |
May 19, 2022 | 15.74 | 16.11 | 15.68 | 15.94 | 411,562 | +0.24(+1.53%) |
May 18, 2022 | 15.96 | 16.46 | 15.53 | 15.70 | 398,751 | -0.41(-2.55%) |
May 17, 2022 | 15.98 | 16.32 | 15.98 | 16.11 | 538,390 | +0.45(+2.87%) |
May 16, 2022 | 15.83 | 16.29 | 15.57 | 15.66 | 504,122 | -0.35(-2.19%) |
May 13, 2022 | 15.69 | 16.10 | 15.59 | 16.01 | 481,500 | +0.64(+4.16%) |
May 12, 2022 | 14.66 | 15.50 | 14.48 | 15.37 | 864,986 | +0.51(+3.43%) |
May 11, 2022 | 15.53 | 15.73 | 14.78 | 14.86 | 599,928 | -0.58(-3.76%) |
May 10, 2022 | 15.53 | 15.70 | 14.87 | 15.44 | 516,221 | +0.16(+1.05%) |
May 09, 2022 | 15.61 | 15.84 | 15.04 | 15.28 | 731,173 | -0.55(-3.47%) |
May 06, 2022 | 15.57 | 16.04 | 14.92 | 15.83 | 639,645 | +0.25(+1.60%) |
May 05, 2022 | 16.24 | 16.58 | 15.31 | 15.58 | 538,598 | -0.81(-4.94%) |
May 04, 2022 | 16.50 | 16.84 | 15.90 | 16.39 | 596,758 | -0.11(-0.67%) |
May 03, 2022 | 16.13 | 16.65 | 16.13 | 16.50 | 967,635 | +0.19(+1.16%) |
May 02, 2022 | 15.80 | 16.53 | 15.62 | 16.31 | 1,311,700 | +0.49(+3.10%) |
Apr 29, 2022 | 14.15 | 16.37 | 14.00 | 15.82 | 1,969,099 | +0.84(+5.61%) |
Apr 28, 2022 | 15.33 | 15.33 | 14.65 | 14.98 | 944,912 | -0.10(-0.66%) |
Apr 27, 2022 | 15.11 | 15.61 | 14.95 | 15.08 | 969,399 | -0.31(-2.01%) |
Apr 26, 2022 | 16.01 | 16.01 | 15.34 | 15.39 | 784,650 | -0.62(-3.87%) |
Apr 25, 2022 | 15.81 | 16.19 | 15.70 | 16.01 | 810,250 | +0.01(+0.06%) |
Apr 22, 2022 | 16.20 | 16.39 | 15.92 | 16.00 | 585,174 | -0.20(-1.23%) |
Apr 21, 2022 | 16.58 | 16.72 | 16.12 | 16.20 | 1,175,306 | -0.37(-2.23%) |
Apr 20, 2022 | 16.80 | 16.84 | 16.32 | 16.57 | 479,925 | -0.28(-1.66%) |
Apr 19, 2022 | 16.66 | 17.00 | 16.60 | 16.85 | 294,041 | +0.18(+1.08%) |
Apr 18, 2022 | 16.80 | 16.99 | 16.39 | 16.67 | 511,652 | -0.17(-1.01%) |
Apr 14, 2022 | 17.02 | 17.32 | 16.82 | 16.84 | 299,833 | -0.24(-1.41%) |
Apr 13, 2022 | 16.99 | 17.25 | 16.99 | 17.08 | 368,974 | +0.16(+0.95%) |
Apr 12, 2022 | 16.85 | 17.30 | 16.69 | 16.92 | 584,796 | +0.14(+0.83%) |
Apr 11, 2022 | 16.76 | 17.09 | 16.69 | 16.78 | 687,002 | -0.17(-1.00%) |
Apr 08, 2022 | 16.99 | 17.20 | 16.77 | 16.95 | 420,971 | -0.09(-0.53%) |
Apr 07, 2022 | 17.46 | 17.60 | 16.79 | 17.04 | 673,395 | -0.42(-2.41%) |
Apr 06, 2022 | 17.42 | 17.84 | 17.10 | 17.46 | 557,701 | -0.20(-1.13%) |
Apr 05, 2022 | 18.49 | 18.59 | 17.62 | 17.66 | 594,136 | -0.83(-4.49%) |
Apr 04, 2022 | 18.53 | 18.80 | 18.05 | 18.49 | 479,115 | -0.02(-0.11%) |
Apr 01, 2022 | 19.20 | 19.20 | 18.37 | 18.51 | 962,316 | -0.42(-2.22%) |
Mar 31, 2022 | 19.05 | 19.30 | 18.84 | 18.93 | 268,595 | -0.31(-1.61%) |
Mar 30, 2022 | 19.11 | 19.81 | 19.02 | 19.24 | 579,776 | -0.07(-0.36%) |
Mar 29, 2022 | 19.95 | 20.50 | 19.26 | 19.31 | 509,658 | -0.38(-1.93%) |
Mar 28, 2022 | 19.43 | 19.70 | 19.10 | 19.69 | 466,548 | +0.23(+1.18%) |
Mar 25, 2022 | 19.23 | 19.63 | 19.14 | 19.46 | 314,851 | +0.04(+0.21%) |
Mar 24, 2022 | 19.40 | 19.54 | 19.05 | 19.42 | 341,042 | +0.02(+0.10%) |
Mar 23, 2022 | 19.15 | 19.97 | 18.95 | 19.40 | 836,919 | +0.11(+0.57%) |
Mar 22, 2022 | 18.29 | 19.32 | 18.29 | 19.29 | 560,876 | +1.06(+5.81%) |
Mar 21, 2022 | 18.03 | 18.26 | 17.80 | 18.23 | 461,881 | +0.26(+1.45%) |
Mar 18, 2022 | 18.15 | 18.39 | 17.91 | 17.97 | 823,770 | -0.18(-0.99%) |
Mar 17, 2022 | 17.87 | 18.28 | 17.73 | 18.15 | 437,743 | -0.03(-0.17%) |
Mar 16, 2022 | 17.78 | 18.18 | 17.56 | 18.18 | 410,603 | +0.80(+4.60%) |
Mar 15, 2022 | 17.42 | 17.82 | 17.12 | 17.38 | 378,453 | +0.27(+1.58%) |
Mar 14, 2022 | 16.98 | 17.29 | 16.51 | 17.11 | 659,498 | +0.06(+0.35%) |
Mar 11, 2022 | 17.70 | 17.70 | 16.95 | 17.05 | 638,620 | -0.57(-3.23%) |
Mar 10, 2022 | 17.79 | 18.10 | 17.40 | 17.62 | 607,333 | -0.67(-3.66%) |
Mar 09, 2022 | 18.27 | 18.69 | 18.03 | 18.29 | 479,588 | +0.61(+3.45%) |
Mar 08, 2022 | 18.18 | 18.45 | 17.11 | 17.68 | 929,047 | -0.45(-2.48%) |
Mar 07, 2022 | 20.04 | 20.10 | 17.96 | 18.13 | 682,449 | -1.91(-9.53%) |
Mar 04, 2022 | 19.88 | 20.55 | 19.18 | 20.04 | 1,414,835 | -0.23(-1.13%) |
Mar 03, 2022 | 20.59 | 20.76 | 20.03 | 20.27 | 330,205 | -0.22(-1.07%) |
Mar 02, 2022 | 19.64 | 20.60 | 19.60 | 20.49 | 436,483 | +0.94(+4.81%) |
Mar 01, 2022 | 20.54 | 20.88 | 19.45 | 19.55 | 859,183 | -1.13(-5.46%) |
Feb 28, 2022 | 20.18 | 21.04 | 20.17 | 20.68 | 503,092 | +0.12(+0.58%) |
Feb 25, 2022 | 21.23 | 20.91 | 20.25 | 20.56 | 608,006 | -0.58(-2.74%) |
Feb 24, 2022 | 19.28 | 21.23 | 18.86 | 21.14 | 1,370,690 | +1.66(+8.52%) |
Feb 23, 2022 | 19.93 | 20.20 | 19.36 | 19.48 | 763,295 | -0.28(-1.42%) |
Feb 22, 2022 | 19.89 | 20.25 | 19.68 | 19.76 | 575,634 | -0.53(-2.61%) |
Feb 18, 2022 | 20.29 | 0 | -0.02(-0.10%) | |||
Feb 17, 2022 | 20.13 | 20.80 | 20.13 | 20.31 | 512,964 | -0.14(-0.68%) |
Feb 16, 2022 | 20.69 | 20.88 | 20.37 | 20.45 | 716,973 | -0.23(-1.11%) |
Feb 15, 2022 | 19.73 | 20.82 | 19.73 | 20.68 | 584,091 | +1.27(+6.54%) |
Feb 14, 2022 | 19.60 | 20.05 | 19.30 | 19.41 | 733,289 | -0.17(-0.87%) |
Feb 11, 2022 | 19.58 | 20.40 | 19.40 | 19.58 | 732,836 | -0.08(-0.41%) |
Feb 10, 2022 | 19.30 | 20.23 | 19.30 | 19.66 | 780,398 | -0.11(-0.56%) |
Feb 09, 2022 | 18.95 | 19.78 | 18.95 | 19.77 | 421,189 | +0.88(+4.66%) |
Feb 08, 2022 | 18.14 | 18.95 | 18.02 | 18.89 | 500,320 | +0.82(+4.54%) |
Feb 07, 2022 | 17.38 | 18.41 | 17.30 | 18.07 | 977,306 | +0.75(+4.33%) |
Feb 04, 2022 | 17.27 | 17.50 | 16.93 | 17.32 | 319,044 | +0.08(+0.46%) |
Feb 03, 2022 | 17.33 | 17.24 | 240,782 | -0.39(-2.21%) | ||
Feb 02, 2022 | 18.51 | 18.58 | 17.59 | 17.63 | 551,187 | -0.95(-5.11%) |