Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 12.51 | 12.65 | 12.51 | 12.65 | 447,286 | +0.17(+1.36%) |
Jan 30, 2023 | 12.67 | 12.67 | 12.46 | 12.48 | 587,096 | -0.21(-1.65%) |
Jan 27, 2023 | 12.67 | 12.81 | 12.59 | 12.69 | 485,912 | +0.01(+0.08%) |
Jan 26, 2023 | 12.42 | 12.72 | 12.35 | 12.68 | 862,958 | +0.26(+2.09%) |
Jan 25, 2023 | 12.35 | 12.55 | 12.32 | 12.42 | 502,143 | -0.01(-0.08%) |
Jan 24, 2023 | 12.73 | 12.94 | 12.10 | 12.43 | 1,260,066 | -0.51(-3.94%) |
Jan 23, 2023 | 12.99 | 13.03 | 12.85 | 12.94 | 430,917 | -0.08(-0.61%) |
Jan 20, 2023 | 13.10 | 13.14 | 12.95 | 13.02 | 499,635 | -0.02(-0.15%) |
Jan 19, 2023 | 13.00 | 13.08 | 12.83 | 13.04 | 653,931 | -0.01(-0.08%) |
Jan 18, 2023 | 13.44 | 13.52 | 13.04 | 13.05 | 884,239 | -0.37(-2.76%) |
Jan 17, 2023 | 13.38 | 13.80 | 13.37 | 13.42 | 1,134,606 | +0.05(+0.37%) |
Jan 13, 2023 | 13.51 | 13.69 | 13.30 | 13.37 | 577,836 | -0.23(-1.69%) |
Jan 12, 2023 | 13.40 | 13.74 | 13.35 | 13.60 | 815,670 | +0.17(+1.27%) |
Jan 11, 2023 | 13.27 | 13.43 | 13.16 | 13.43 | 528,050 | +0.17(+1.28%) |
Jan 10, 2023 | 13.02 | 13.38 | 12.93 | 13.26 | 383,068 | +0.18(+1.38%) |
Jan 09, 2023 | 13.41 | 13.47 | 13.01 | 13.08 | 425,204 | -0.34(-2.53%) |
Jan 06, 2023 | 13.11 | 13.48 | 13.11 | 13.42 | 385,953 | +0.31(+2.36%) |
Jan 05, 2023 | 13.15 | 13.20 | 13.05 | 13.11 | 265,376 | -0.12(-0.91%) |
Jan 04, 2023 | 13.31 | 13.48 | 13.20 | 13.23 | 646,426 | -0.04(-0.30%) |
Jan 03, 2023 | 13.26 | 13.39 | 13.25 | 13.27 | 621,311 | +0.02(+0.15%) |
Dec 30, 2022 | 13.28 | 13.32 | 13.13 | 13.25 | 415,717 | -0.03(-0.23%) |
Dec 29, 2022 | 13.10 | 13.38 | 13.05 | 13.28 | 326,732 | +0.25(+1.92%) |
Dec 28, 2022 | 13.16 | 13.31 | 13.00 | 13.03 | 342,087 | -0.14(-1.06%) |
Dec 27, 2022 | 13.20 | 13.23 | 13.03 | 13.17 | 357,231 | -0.07(-0.53%) |
Dec 23, 2022 | 13.47 | 13.57 | 13.20 | 13.24 | 337,382 | -0.23(-1.71%) |
Dec 22, 2022 | 13.17 | 13.49 | 13.07 | 13.47 | 671,214 | +0.19(+1.43%) |
Dec 21, 2022 | 12.89 | 13.40 | 12.86 | 13.28 | 553,654 | +0.45(+3.51%) |
Dec 20, 2022 | 12.79 | 12.95 | 12.73 | 12.83 | 555,855 | +0.07(+0.55%) |
Dec 19, 2022 | 12.77 | 12.91 | 12.68 | 12.76 | 652,915 | -0.01(-0.08%) |
Dec 16, 2022 | 12.78 | 12.90 | 12.69 | 12.77 | 1,924,557 | -0.19(-1.47%) |
Dec 15, 2022 | 13.19 | 13.22 | 12.89 | 12.96 | 625,760 | -0.31(-2.34%) |
Dec 14, 2022 | 13.30 | 13.40 | 13.11 | 13.27 | 476,491 | -0.03(-0.23%) |
Dec 13, 2022 | 13.48 | 13.58 | 13.22 | 13.30 | 656,645 | +0.04(+0.30%) |
Dec 12, 2022 | 13.37 | 13.40 | 13.18 | 13.26 | 595,657 | -0.11(-0.79%) |
Dec 09, 2022 | 13.64 | 13.69 | 13.36 | 13.37 | 798,860 | -0.28(-2.02%) |
Dec 08, 2022 | 13.20 | 13.66 | 13.10 | 13.64 | 604,991 | +0.42(+3.18%) |
Dec 07, 2022 | 13.13 | 13.25 | 12.93 | 13.22 | 795,931 | +0.11(+0.84%) |
Dec 06, 2022 | 12.87 | 13.16 | 12.85 | 13.11 | 531,953 | +0.18(+1.39%) |
Dec 05, 2022 | 13.19 | 13.22 | 12.90 | 12.93 | 773,867 | -0.35(-2.64%) |
Dec 02, 2022 | 13.06 | 13.42 | 12.98 | 13.28 | 510,942 | +0.10(+0.76%) |
Dec 01, 2022 | 13.23 | 13.29 | 12.98 | 13.18 | 508,349 | +0.05(+0.38%) |
Nov 30, 2022 | 12.85 | 13.15 | 12.56 | 13.13 | 714,089 | +0.25(+1.94%) |
Nov 29, 2022 | 12.85 | 12.98 | 12.79 | 12.88 | 375,471 | -0.03(-0.23%) |
Nov 28, 2022 | 13.03 | 13.14 | 12.88 | 12.91 | 577,033 | -0.13(-1.00%) |
Nov 25, 2022 | 13.00 | 13.22 | 13.00 | 13.04 | 262,262 | +0.02(+0.15%) |
Nov 23, 2022 | 13.45 | 13.53 | 12.97 | 13.02 | 869,977 | -0.43(-3.20%) |
Nov 22, 2022 | 13.14 | 13.47 | 13.11 | 13.45 | 455,484 | +0.34(+2.59%) |
Nov 21, 2022 | 13.59 | 13.65 | 13.03 | 13.11 | 587,918 | -0.44(-3.25%) |
Nov 18, 2022 | 13.28 | 13.64 | 13.28 | 13.55 | 966,994 | +0.45(+3.44%) |
Nov 17, 2022 | 13.10 | 13.18 | 13.02 | 13.10 | 493,645 | -0.06(-0.46%) |
Nov 16, 2022 | 13.35 | 13.46 | 13.12 | 13.16 | 474,496 | -0.23(-1.72%) |
Nov 15, 2022 | 13.42 | 13.72 | 13.37 | 13.39 | 672,712 | +0.00(+0.00%) |
Nov 14, 2022 | 13.66 | 13.89 | 13.29 | 13.39 | 832,426 | -0.23(-1.69%) |
Nov 11, 2022 | 13.63 | 13.71 | 13.16 | 13.62 | 686,100 | -0.09(-0.66%) |
Nov 10, 2022 | 13.34 | 13.81 | 13.18 | 13.71 | 760,037 | +0.79(+6.11%) |
Nov 09, 2022 | 13.05 | 13.14 | 12.89 | 12.92 | 551,198 | -0.13(-1.00%) |
Nov 08, 2022 | 13.07 | 13.29 | 12.94 | 13.05 | 456,342 | +0.02(+0.15%) |
Nov 07, 2022 | 12.95 | 13.10 | 12.88 | 13.03 | 566,770 | +0.05(+0.39%) |
Nov 04, 2022 | 13.06 | 13.15 | 12.88 | 12.98 | 329,771 | -0.08(-0.61%) |
Nov 03, 2022 | 13.09 | 13.15 | 12.93 | 13.06 | 355,849 | -0.09(-0.68%) |
Nov 02, 2022 | 13.52 | 13.13 | 13.15 | 464,699 | -0.40(-2.95%) | |
Nov 01, 2022 | 13.59 | 13.64 | 13.39 | 13.55 | 469,680 | -0.01(-0.07%) |
Oct 31, 2022 | 13.57 | 13.69 | 13.52 | 13.56 | 481,801 | -0.01(-0.07%) |
Oct 28, 2022 | 13.29 | 13.63 | 13.22 | 13.57 | 370,819 | +0.37(+2.80%) |
Oct 27, 2022 | 13.53 | 13.72 | 13.18 | 13.20 | 479,115 | -0.30(-2.22%) |
Oct 26, 2022 | 13.67 | 13.78 | 13.46 | 13.50 | 500,133 | -0.18(-1.32%) |
Oct 25, 2022 | 13.68 | 13.87 | 13.63 | 13.68 | 395,522 | -0.10(-0.73%) |
Oct 24, 2022 | 13.70 | 13.89 | 13.51 | 13.78 | 499,338 | +0.28(+2.07%) |
Oct 21, 2022 | 13.55 | 13.59 | 13.29 | 13.50 | 482,619 | +0.07(+0.52%) |
Oct 20, 2022 | 13.42 | 13.50 | 13.37 | 13.43 | 466,615 | +0.01(+0.07%) |
Oct 19, 2022 | 13.69 | 13.73 | 13.29 | 13.42 | 438,356 | -0.25(-1.83%) |
Oct 18, 2022 | 13.63 | 13.77 | 13.48 | 13.67 | 618,461 | +0.15(+1.11%) |
Oct 17, 2022 | 13.40 | 13.62 | 13.38 | 13.52 | 756,275 | +0.29(+2.19%) |
Oct 14, 2022 | 13.45 | 13.63 | 13.17 | 13.23 | 542,421 | -0.14(-1.05%) |
Oct 13, 2022 | 12.91 | 13.47 | 12.73 | 13.37 | 868,780 | +0.42(+3.24%) |
Oct 12, 2022 | 12.64 | 12.99 | 12.55 | 12.95 | 598,516 | +0.38(+3.02%) |
Oct 11, 2022 | 12.47 | 12.66 | 12.36 | 12.57 | 584,363 | +0.12(+0.96%) |
Oct 10, 2022 | 12.39 | 12.51 | 12.30 | 12.45 | 531,768 | +0.05(+0.40%) |
Oct 07, 2022 | 12.40 | 12.48 | 12.22 | 12.40 | 600,296 | +0.02(+0.16%) |
Oct 06, 2022 | 12.23 | 12.40 | 12.14 | 12.38 | 499,959 | +0.18(+1.48%) |
Oct 05, 2022 | 12.32 | 12.37 | 12.01 | 12.20 | 578,794 | -0.03(-0.25%) |
Oct 04, 2022 | 11.93 | 12.24 | 11.92 | 12.23 | 652,165 | +0.43(+3.64%) |
Oct 03, 2022 | 11.66 | 11.84 | 11.58 | 11.80 | 572,051 | +0.19(+1.64%) |
Sep 30, 2022 | 11.84 | 11.92 | 11.61 | 11.61 | 808,120 | -0.25(-2.11%) |
Sep 29, 2022 | 11.95 | 11.95 | 11.66 | 11.86 | 367,793 | -0.21(-1.74%) |
Sep 28, 2022 | 11.87 | 12.09 | 11.85 | 12.07 | 409,504 | +0.31(+2.64%) |
Sep 27, 2022 | 11.62 | 11.91 | 11.62 | 11.76 | 466,518 | +0.14(+1.20%) |
Sep 26, 2022 | 11.74 | 11.88 | 11.56 | 11.62 | 489,192 | -0.18(-1.53%) |
Sep 23, 2022 | 11.80 | 11.88 | 11.66 | 11.80 | 601,597 | -0.07(-0.59%) |
Sep 22, 2022 | 11.96 | 12.05 | 11.78 | 11.87 | 577,421 | -0.16(-1.33%) |
Sep 21, 2022 | 12.13 | 12.36 | 12.01 | 12.03 | 619,340 | -0.16(-1.31%) |
Sep 20, 2022 | 12.35 | 12.35 | 12.02 | 12.19 | 549,391 | -0.28(-2.25%) |
Sep 19, 2022 | 12.48 | 12.52 | 12.31 | 12.47 | 403,981 | -0.03(-0.24%) |
Sep 16, 2022 | 12.38 | 12.58 | 12.28 | 12.50 | 1,443,241 | +0.04(+0.32%) |
Sep 15, 2022 | 12.59 | 12.69 | 12.37 | 12.46 | 745,825 | -0.15(-1.19%) |
Sep 14, 2022 | 12.71 | 12.72 | 12.44 | 12.61 | 822,979 | -0.20(-1.56%) |
Sep 13, 2022 | 12.79 | 12.96 | 12.68 | 12.81 | 904,674 | -0.09(-0.70%) |
Sep 12, 2022 | 13.48 | 13.48 | 12.80 | 12.90 | 918,170 | -0.33(-2.49%) |
Sep 09, 2022 | 13.56 | 13.67 | 13.10 | 13.23 | 593,078 | -0.33(-2.43%) |
Sep 08, 2022 | 13.34 | 13.61 | 13.34 | 13.56 | 470,967 | +0.23(+1.73%) |
Sep 07, 2022 | 13.51 | 13.67 | 13.22 | 13.33 | 925,801 | -0.23(-1.70%) |
Sep 06, 2022 | 13.17 | 13.70 | 13.09 | 13.56 | 794,026 | +0.48(+3.67%) |
Sep 02, 2022 | 13.03 | 13.30 | 12.82 | 13.08 | 712,736 | +0.07(+0.54%) |
Sep 01, 2022 | 13.01 | 13.24 | 12.97 | 13.01 | 931,131 | -0.15(-1.14%) |
Aug 31, 2022 | 13.45 | 13.52 | 13.13 | 13.16 | 697,624 | -0.15(-1.13%) |
Aug 30, 2022 | 13.46 | 13.51 | 13.12 | 13.31 | 1,904,467 | -0.12(-0.89%) |
Aug 29, 2022 | 13.25 | 13.54 | 13.08 | 13.43 | 855,298 | +0.10(+0.75%) |
Aug 26, 2022 | 13.53 | 13.55 | 13.29 | 13.33 | 914,706 | -0.19(-1.41%) |
Aug 25, 2022 | 13.59 | 13.68 | 13.39 | 13.52 | 713,908 | -0.08(-0.59%) |
Aug 24, 2022 | 13.45 | 13.74 | 13.37 | 13.60 | 640,135 | -0.05(-0.37%) |
Aug 23, 2022 | 13.85 | 13.91 | 13.64 | 13.65 | 881,477 | -0.24(-1.73%) |
Aug 22, 2022 | 13.99 | 14.07 | 13.77 | 13.89 | 440,581 | -0.23(-1.63%) |
Aug 19, 2022 | 14.20 | 14.28 | 14.04 | 14.12 | 461,547 | -0.07(-0.49%) |
Aug 18, 2022 | 14.11 | 14.25 | 13.96 | 14.19 | 457,343 | +0.11(+0.78%) |
Aug 17, 2022 | 14.45 | 14.46 | 14.00 | 14.08 | 702,505 | -0.55(-3.76%) |
Aug 16, 2022 | 14.48 | 14.64 | 14.34 | 14.63 | 661,156 | +0.07(+0.48%) |
Aug 15, 2022 | 14.65 | 14.70 | 14.50 | 14.56 | 410,763 | -0.18(-1.22%) |
Aug 12, 2022 | 14.54 | 14.74 | 14.34 | 14.74 | 755,446 | +0.27(+1.87%) |
Aug 11, 2022 | 14.57 | 14.71 | 14.42 | 14.47 | 739,458 | -0.03(-0.21%) |
Aug 10, 2022 | 14.43 | 14.56 | 14.35 | 14.50 | 606,248 | +0.13(+0.90%) |
Aug 09, 2022 | 14.74 | 14.87 | 14.33 | 14.37 | 565,981 | -0.42(-2.84%) |
Aug 08, 2022 | 14.46 | 14.82 | 14.45 | 14.79 | 480,846 | +0.35(+2.42%) |
Aug 05, 2022 | 14.23 | 14.48 | 14.10 | 14.44 | 676,614 | +0.13(+0.91%) |
Aug 04, 2022 | 14.27 | 14.33 | 14.04 | 14.31 | 480,576 | +0.06(+0.42%) |
Aug 03, 2022 | 14.12 | 14.53 | 14.12 | 14.25 | 724,545 | +0.16(+1.14%) |
Aug 02, 2022 | 14.41 | 14.41 | 14.08 | 14.09 | 795,839 | -0.21(-1.47%) |
Aug 01, 2022 | 14.34 | 14.53 | 14.09 | 14.30 | 654,480 | -0.04(-0.28%) |
Jul 29, 2022 | 14.24 | 14.38 | 14.05 | 14.34 | 729,316 | +0.10(+0.70%) |
Jul 28, 2022 | 14.12 | 14.57 | 13.64 | 14.24 | 881,653 | -0.44(-3.00%) |
Jul 27, 2022 | 14.47 | 14.77 | 14.16 | 14.68 | 570,151 | +0.19(+1.31%) |
Jul 26, 2022 | 14.62 | 14.63 | 14.26 | 14.49 | 657,363 | -0.07(-0.48%) |
Jul 25, 2022 | 14.68 | 14.80 | 14.50 | 14.56 | 533,036 | +0.00(+0.00%) |
Jul 22, 2022 | 14.83 | 14.83 | 14.47 | 14.56 | 588,159 | -0.27(-1.82%) |
Jul 21, 2022 | 14.46 | 14.84 | 14.39 | 14.83 | 664,406 | +0.42(+2.91%) |
Jul 20, 2022 | 14.57 | 14.71 | 14.22 | 14.41 | 778,383 | -0.31(-2.11%) |
Jul 19, 2022 | 14.55 | 14.74 | 14.52 | 14.72 | 552,606 | +0.21(+1.45%) |
Jul 18, 2022 | 14.54 | 14.81 | 14.37 | 14.51 | 1,025,148 | +0.11(+0.76%) |
Jul 15, 2022 | 14.61 | 14.61 | 13.74 | 14.40 | 1,220,952 | -0.18(-1.23%) |
Jul 14, 2022 | 13.81 | 14.66 | 13.76 | 14.58 | 1,762,311 | +0.62(+4.44%) |
Jul 13, 2022 | 14.46 | 14.59 | 13.95 | 13.96 | 833,581 | -0.50(-3.46%) |
Jul 12, 2022 | 14.32 | 14.53 | 13.90 | 14.46 | 815,501 | +0.00(+0.00%) |
Jul 11, 2022 | 14.58 | 14.82 | 14.44 | 14.46 | 712,247 | -0.02(-0.14%) |
Jul 08, 2022 | 14.80 | 15.00 | 14.44 | 14.48 | 452,803 | -0.32(-2.16%) |
Jul 07, 2022 | 14.92 | 15.21 | 14.74 | 14.80 | 914,610 | -0.14(-0.94%) |
Jul 06, 2022 | 15.14 | 15.23 | 14.89 | 14.94 | 469,054 | -0.28(-1.84%) |
Jul 05, 2022 | 14.88 | 15.26 | 14.78 | 15.22 | 681,917 | +0.33(+2.22%) |
Jul 01, 2022 | 14.72 | 14.98 | 14.61 | 14.89 | 617,303 | +0.13(+0.88%) |
Jun 30, 2022 | 14.84 | 14.93 | 14.59 | 14.76 | 601,090 | -0.27(-1.80%) |
Jun 29, 2022 | 14.98 | 15.06 | 14.79 | 15.03 | 545,345 | +0.05(+0.33%) |
Jun 28, 2022 | 15.32 | 15.37 | 14.93 | 14.98 | 599,735 | -0.32(-2.09%) |
Jun 27, 2022 | 14.90 | 15.44 | 14.85 | 15.30 | 754,452 | +0.54(+3.66%) |
Jun 24, 2022 | 15.14 | 15.36 | 14.72 | 14.76 | 4,007,554 | -0.31(-2.06%) |
Jun 23, 2022 | 14.81 | 15.10 | 14.77 | 15.07 | 476,728 | +0.34(+2.31%) |
Jun 22, 2022 | 14.58 | 15.09 | 14.24 | 14.73 | 778,067 | +0.08(+0.55%) |
Jun 21, 2022 | 14.85 | 14.98 | 14.60 | 14.65 | 710,757 | -0.13(-0.88%) |
Jun 17, 2022 | 14.58 | 15.03 | 14.58 | 14.78 | 1,688,344 | +0.28(+1.93%) |
Jun 16, 2022 | 14.38 | 14.60 | 14.15 | 14.50 | 872,143 | -0.06(-0.41%) |
Jun 15, 2022 | 14.27 | 14.70 | 14.25 | 14.56 | 1,110,930 | +0.24(+1.68%) |
Jun 14, 2022 | 14.34 | 14.45 | 14.06 | 14.32 | 832,216 | -0.10(-0.69%) |
Jun 13, 2022 | 14.61 | 14.67 | 14.25 | 14.42 | 1,211,451 | -0.41(-2.76%) |
Jun 10, 2022 | 14.68 | 14.95 | 14.49 | 14.83 | 666,033 | -0.07(-0.47%) |
Jun 09, 2022 | 15.21 | 15.27 | 14.86 | 14.90 | 854,363 | -0.42(-2.74%) |
Jun 08, 2022 | 15.60 | 15.67 | 15.10 | 15.32 | 547,682 | -0.28(-1.79%) |
Jun 07, 2022 | 14.89 | 15.62 | 14.88 | 15.60 | 1,153,923 | +0.67(+4.49%) |
Jun 06, 2022 | 15.50 | 15.50 | 14.89 | 14.93 | 589,061 | -0.40(-2.61%) |
Jun 03, 2022 | 15.15 | 15.38 | 15.11 | 15.33 | 2,566,174 | +0.15(+0.99%) |
Jun 02, 2022 | 14.68 | 15.25 | 14.48 | 15.18 | 1,149,016 | +0.46(+3.12%) |
Jun 01, 2022 | 15.17 | 15.31 | 14.69 | 14.72 | 1,111,053 | -0.45(-2.97%) |
May 31, 2022 | 15.41 | 15.49 | 15.05 | 15.17 | 833,702 | -0.29(-1.88%) |
May 27, 2022 | 15.49 | 15.53 | 15.34 | 15.46 | 452,050 | +0.06(+0.39%) |
May 26, 2022 | 15.16 | 15.43 | 15.08 | 15.40 | 798,255 | +0.38(+2.53%) |
May 25, 2022 | 15.33 | 15.63 | 14.98 | 15.02 | 1,210,684 | -0.44(-2.85%) |
May 24, 2022 | 16.08 | 16.08 | 15.43 | 15.46 | 1,081,319 | -0.89(-5.44%) |
May 23, 2022 | 16.43 | 16.66 | 16.20 | 16.35 | 1,012,095 | +0.06(+0.37%) |
May 20, 2022 | 16.02 | 16.30 | 15.91 | 16.29 | 595,199 | +0.38(+2.39%) |
May 19, 2022 | 15.95 | 16.19 | 15.85 | 15.91 | 562,891 | -0.04(-0.25%) |
May 18, 2022 | 16.09 | 16.19 | 15.76 | 15.95 | 775,754 | -0.37(-2.27%) |
May 17, 2022 | 16.18 | 16.41 | 16.09 | 16.32 | 666,630 | +0.23(+1.43%) |
May 16, 2022 | 15.88 | 16.33 | 15.81 | 16.09 | 637,977 | +0.23(+1.45%) |
May 13, 2022 | 15.52 | 15.89 | 15.45 | 15.86 | 917,518 | +0.31(+1.99%) |
May 12, 2022 | 15.03 | 15.57 | 15.01 | 15.55 | 796,622 | +0.45(+2.98%) |
May 11, 2022 | 15.31 | 15.61 | 14.97 | 15.10 | 826,309 | -0.20(-1.31%) |
May 10, 2022 | 15.29 | 15.71 | 15.20 | 15.30 | 937,832 | +0.02(+0.13%) |
May 09, 2022 | 15.32 | 15.64 | 15.15 | 15.28 | 1,059,039 | -0.14(-0.91%) |
May 06, 2022 | 15.74 | 16.03 | 15.32 | 15.42 | 1,238,388 | -0.52(-3.26%) |
May 05, 2022 | 16.38 | 16.48 | 15.74 | 15.94 | 1,200,229 | -0.44(-2.69%) |
May 04, 2022 | 16.33 | 16.43 | 15.85 | 16.38 | 1,241,726 | +0.07(+0.43%) |
May 03, 2022 | 16.30 | 16.60 | 16.16 | 16.31 | 1,074,169 | +0.00(+0.00%) |
May 02, 2022 | 16.88 | 16.93 | 16.14 | 16.31 | 2,137,891 | -0.75(-4.40%) |
Apr 29, 2022 | 17.29 | 17.32 | 16.88 | 17.06 | 1,215,458 | -0.31(-1.78%) |
Apr 28, 2022 | 16.99 | 17.55 | 16.77 | 17.37 | 1,011,931 | +0.53(+3.15%) |
Apr 27, 2022 | 17.14 | 17.50 | 16.74 | 16.84 | 1,355,696 | -0.37(-2.15%) |
Apr 26, 2022 | 17.63 | 17.76 | 17.16 | 17.21 | 1,232,420 | -0.58(-3.26%) |
Apr 25, 2022 | 17.75 | 17.93 | 17.39 | 17.79 | 706,888 | -0.04(-0.22%) |
Apr 22, 2022 | 18.18 | 18.29 | 17.79 | 17.83 | 578,217 | -0.40(-2.19%) |
Apr 21, 2022 | 18.33 | 18.55 | 18.06 | 18.23 | 627,618 | -0.05(-0.27%) |
Apr 20, 2022 | 18.09 | 18.50 | 17.81 | 18.28 | 836,023 | +0.20(+1.11%) |
Apr 19, 2022 | 18.52 | 18.58 | 18.05 | 18.08 | 582,735 | -0.46(-2.48%) |
Apr 18, 2022 | 18.95 | 18.98 | 18.45 | 18.54 | 706,107 | -0.49(-2.57%) |
Apr 14, 2022 | 19.25 | 19.38 | 19.01 | 19.03 | 496,144 | -0.27(-1.40%) |
Apr 13, 2022 | 19.35 | 19.61 | 19.16 | 19.30 | 832,936 | -0.14(-0.72%) |
Apr 12, 2022 | 19.27 | 19.68 | 19.08 | 19.44 | 1,092,833 | +0.29(+1.51%) |
Apr 11, 2022 | 19.90 | 19.96 | 19.13 | 19.15 | 660,403 | -0.73(-3.67%) |
Apr 08, 2022 | 19.74 | 20.13 | 19.73 | 19.88 | 826,023 | +0.25(+1.27%) |
Apr 07, 2022 | 19.14 | 19.68 | 18.77 | 19.63 | 1,503,386 | +0.42(+2.19%) |
Apr 06, 2022 | 19.41 | 19.67 | 19.01 | 19.21 | 2,656,997 | -0.40(-2.04%) |
Apr 05, 2022 | 19.77 | 20.71 | 19.49 | 19.61 | 2,794,368 | -0.24(-1.21%) |
Apr 04, 2022 | 19.76 | 20.09 | 19.37 | 19.85 | 978,969 | +0.11(+0.56%) |
Apr 01, 2022 | 19.37 | 20.09 | 19.31 | 19.74 | 1,270,537 | +0.39(+2.02%) |
Mar 31, 2022 | 19.28 | 19.64 | 19.25 | 19.35 | 1,477,782 | +0.15(+0.78%) |
Mar 30, 2022 | 19.65 | 19.89 | 19.11 | 19.20 | 735,658 | -0.49(-2.49%) |
Mar 29, 2022 | 19.65 | 20.04 | 19.53 | 19.69 | 985,931 | +0.31(+1.60%) |
Mar 28, 2022 | 19.51 | 19.68 | 19.29 | 19.38 | 558,259 | -0.21(-1.07%) |
Mar 25, 2022 | 19.76 | 19.79 | 19.34 | 19.59 | 419,369 | -0.06(-0.31%) |
Mar 24, 2022 | 19.54 | 19.78 | 19.29 | 19.65 | 640,376 | +0.27(+1.39%) |
Mar 23, 2022 | 19.08 | 19.52 | 18.98 | 19.38 | 707,411 | +0.29(+1.52%) |
Mar 22, 2022 | 18.49 | 19.10 | 18.41 | 19.09 | 3,127,138 | +0.56(+3.02%) |
Mar 21, 2022 | 19.03 | 19.63 | 18.51 | 18.53 | 934,598 | -0.47(-2.47%) |
Mar 18, 2022 | 19.08 | 19.35 | 18.94 | 19.00 | 1,349,991 | -0.27(-1.40%) |
Mar 17, 2022 | 18.60 | 19.28 | 18.55 | 19.27 | 794,800 | +0.70(+3.77%) |
Mar 16, 2022 | 18.56 | 18.80 | 18.28 | 18.57 | 619,377 | +0.15(+0.81%) |
Mar 15, 2022 | 18.78 | 18.88 | 18.10 | 18.42 | 1,245,737 | -0.46(-2.44%) |
Mar 14, 2022 | 18.94 | 19.20 | 18.61 | 18.88 | 800,222 | +0.01(+0.05%) |
Mar 11, 2022 | 18.53 | 18.92 | 18.32 | 18.87 | 1,316,458 | +0.33(+1.78%) |
Mar 10, 2022 | 18.00 | 18.74 | 18.00 | 18.54 | 2,248,248 | +0.69(+3.87%) |
Mar 09, 2022 | 17.74 | 18.00 | 17.56 | 17.85 | 819,655 | +0.23(+1.31%) |
Mar 08, 2022 | 17.38 | 18.07 | 17.15 | 17.62 | 1,055,193 | +0.24(+1.38%) |
Mar 07, 2022 | 17.22 | 17.93 | 17.17 | 17.38 | 1,144,235 | +0.13(+0.75%) |
Mar 04, 2022 | 17.65 | 17.96 | 16.89 | 17.25 | 2,836,805 | -0.65(-3.63%) |
Mar 03, 2022 | 19.32 | 19.35 | 17.43 | 17.90 | 3,805,320 | -1.52(-7.83%) |
Mar 02, 2022 | 18.11 | 19.74 | 18.11 | 19.42 | 3,588,647 | +0.74(+3.96%) |
Mar 01, 2022 | 19.23 | 19.38 | 18.45 | 18.68 | 1,542,534 | -0.53(-2.76%) |
Feb 28, 2022 | 19.07 | 19.43 | 18.96 | 19.21 | 1,007,522 | -0.17(-0.88%) |
Feb 25, 2022 | 19.30 | 19.68 | 19.27 | 19.38 | 640,361 | +0.11(+0.57%) |
Feb 24, 2022 | 18.89 | 19.45 | 18.74 | 19.27 | 697,449 | +0.10(+0.52%) |
Feb 23, 2022 | 19.76 | 19.93 | 19.09 | 19.17 | 791,930 | -0.02(-0.10%) |
Feb 22, 2022 | 19.78 | 20.02 | 19.18 | 19.19 | 1,015,922 | -0.80(-4.00%) |
Feb 18, 2022 | 19.99 | 0 | +0.05(+0.25%) | |||
Feb 17, 2022 | 20.25 | 20.42 | 19.67 | 19.94 | 817,800 | -0.31(-1.53%) |
Feb 16, 2022 | 19.75 | 20.48 | 19.75 | 20.25 | 1,021,896 | +0.56(+2.84%) |
Feb 15, 2022 | 19.82 | 20.10 | 19.58 | 19.69 | 5,346,503 | -0.02(-0.10%) |
Feb 14, 2022 | 19.36 | 20.15 | 19.00 | 19.71 | 1,659,462 | +0.46(+2.39%) |
Feb 11, 2022 | 17.81 | 19.28 | 17.81 | 19.25 | 2,997,966 | +1.25(+6.94%) |
Feb 10, 2022 | 17.62 | 18.45 | 17.30 | 18.00 | 4,478,880 | +2.17(+13.71%) |
Feb 09, 2022 | 15.95 | 16.08 | 15.71 | 15.83 | 979,670 | +0.00(+0.00%) |
Feb 08, 2022 | 15.59 | 15.85 | 15.41 | 15.83 | 1,302,232 | +0.18(+1.15%) |
Feb 07, 2022 | 15.85 | 15.85 | 15.50 | 15.65 | 370,765 | +0.01(+0.06%) |
Feb 04, 2022 | 15.40 | 15.97 | 15.08 | 15.64 | 2,068,794 | +0.24(+1.56%) |
Feb 03, 2022 | 16.00 | 15.37 | 15.40 | 483,778 | -0.83(-5.11%) | |
Feb 02, 2022 | 15.90 | 16.29 | 15.76 | 16.23 | 915,061 | +0.43(+2.72%) |