Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.44 | 25.56 | 24.73 | 25.39 | 51,067 | +0.13(+0.51%) |
Nov 29, 2022 | 25.62 | 25.70 | 24.98 | 25.26 | 147,424 | -0.10(-0.39%) |
Nov 28, 2022 | 25.84 | 26.28 | 25.04 | 25.36 | 54,569 | -0.62(-2.38%) |
Nov 25, 2022 | 25.04 | 26.62 | 25.04 | 25.97 | 57,295 | +0.96(+3.83%) |
Nov 23, 2022 | 24.43 | 25.21 | 24.02 | 25.02 | 46,896 | +0.79(+3.25%) |
Nov 22, 2022 | 23.91 | 24.28 | 23.54 | 24.23 | 48,046 | +0.58(+2.45%) |
Nov 21, 2022 | 24.80 | 24.80 | 23.59 | 23.65 | 280,354 | -1.53(-6.06%) |
Nov 18, 2022 | 24.29 | 25.30 | 24.27 | 25.18 | 48,476 | +0.83(+3.40%) |
Nov 17, 2022 | 24.25 | 24.35 | 23.85 | 24.35 | 35,801 | +0.26(+1.08%) |
Nov 16, 2022 | 24.79 | 24.79 | 23.55 | 24.09 | 42,419 | -0.60(-2.43%) |
Nov 15, 2022 | 24.34 | 24.80 | 23.88 | 24.69 | 121,994 | +0.61(+2.53%) |
Nov 14, 2022 | 24.05 | 24.35 | 23.85 | 24.08 | 25,679 | +0.00(+0.00%) |
Nov 11, 2022 | 23.45 | 24.34 | 23.32 | 24.08 | 32,225 | +0.69(+2.94%) |
Nov 10, 2022 | 23.34 | 23.45 | 22.46 | 23.39 | 48,308 | +0.53(+2.31%) |
Nov 09, 2022 | 22.66 | 23.31 | 21.62 | 22.86 | 44,525 | +0.06(+0.26%) |
Nov 08, 2022 | 23.45 | 23.45 | 22.57 | 22.80 | 47,158 | -0.46(-1.97%) |
Nov 07, 2022 | 22.42 | 23.45 | 22.42 | 23.26 | 174,487 | +0.58(+2.55%) |
Nov 04, 2022 | 21.92 | 22.68 | 21.92 | 22.68 | 24,097 | +0.67(+3.04%) |
Nov 03, 2022 | 22.02 | 22.36 | 21.60 | 22.01 | 49,984 | +0.20(+0.92%) |
Nov 02, 2022 | 20.76 | 21.81 | 107,219 | +1.16(+5.60%) | ||
Nov 01, 2022 | 20.51 | 21.06 | 20.00 | 20.66 | 92,057 | +0.05(+0.24%) |
Oct 31, 2022 | 19.95 | 20.75 | 19.82 | 20.61 | 55,072 | +0.75(+3.77%) |
Oct 28, 2022 | 18.98 | 19.86 | 18.98 | 19.86 | 13,348 | +0.88(+4.63%) |
Oct 27, 2022 | 18.46 | 19.66 | 18.07 | 18.98 | 66,825 | +0.69(+3.76%) |
Oct 26, 2022 | 19.18 | 19.68 | 18.06 | 18.29 | 42,675 | -0.99(-5.12%) |
Oct 25, 2022 | 19.72 | 19.84 | 18.58 | 19.28 | 22,925 | -0.50(-2.52%) |
Oct 24, 2022 | 19.86 | 19.86 | 19.30 | 19.78 | 17,564 | -0.08(-0.40%) |
Oct 21, 2022 | 19.68 | 19.86 | 19.32 | 19.86 | 19,817 | -0.02(-0.10%) |
Oct 20, 2022 | 18.93 | 19.89 | 18.61 | 19.88 | 12,423 | +0.76(+3.97%) |
Oct 19, 2022 | 18.68 | 19.26 | 18.23 | 19.12 | 21,915 | +0.16(+0.84%) |
Oct 18, 2022 | 18.73 | 18.96 | 18.18 | 18.96 | 14,949 | +0.48(+2.59%) |
Oct 17, 2022 | 18.81 | 19.09 | 18.02 | 18.48 | 47,180 | -0.02(-0.11%) |
Oct 14, 2022 | 17.60 | 18.81 | 17.60 | 18.50 | 17,022 | +0.72(+4.04%) |
Oct 13, 2022 | 16.37 | 17.81 | 16.32 | 17.78 | 22,778 | +0.83(+4.89%) |
Oct 12, 2022 | 16.60 | 16.95 | 16.39 | 16.95 | 10,053 | +0.53(+3.22%) |
Oct 11, 2022 | 16.63 | 16.91 | 16.23 | 16.42 | 9,201 | -0.32(-1.91%) |
Oct 10, 2022 | 16.59 | 16.74 | 16.28 | 16.74 | 9,952 | +0.00(+0.00%) |
Oct 07, 2022 | 16.70 | 16.99 | 16.61 | 16.74 | 8,801 | -0.45(-2.61%) |
Oct 06, 2022 | 15.42 | 17.20 | 15.42 | 17.19 | 7,721 | +0.18(+1.06%) |
Oct 05, 2022 | 16.49 | 17.06 | 16.42 | 17.01 | 7,492 | +0.47(+2.83%) |
Oct 04, 2022 | 16.38 | 17.11 | 16.38 | 16.54 | 29,456 | -0.03(-0.18%) |
Oct 03, 2022 | 16.58 | 16.58 | 16.18 | 16.57 | 28,589 | +0.00(+0.00%) |
Sep 30, 2022 | 16.42 | 16.60 | 16.15 | 16.57 | 32,409 | -0.07(-0.42%) |
Sep 29, 2022 | 16.32 | 16.64 | 16.27 | 16.64 | 30,688 | +0.06(+0.36%) |
Sep 28, 2022 | 16.37 | 16.58 | 16.20 | 16.58 | 41,359 | +0.08(+0.48%) |
Sep 27, 2022 | 16.50 | 16.50 | 16.17 | 16.50 | 17,008 | -0.08(-0.48%) |
Sep 26, 2022 | 16.27 | 16.58 | 16.17 | 16.58 | 22,000 | -0.01(-0.06%) |
Sep 23, 2022 | 16.23 | 16.70 | 15.83 | 16.59 | 22,682 | +0.22(+1.34%) |
Sep 22, 2022 | 16.55 | 16.67 | 16.02 | 16.37 | 16,595 | -0.26(-1.56%) |
Sep 21, 2022 | 16.71 | 16.92 | 16.40 | 16.63 | 16,436 | -0.33(-1.94%) |
Sep 20, 2022 | 16.34 | 16.96 | 15.91 | 16.96 | 18,427 | +0.40(+2.41%) |
Sep 19, 2022 | 16.16 | 16.71 | 15.48 | 16.56 | 32,502 | +0.17(+1.03%) |
Sep 16, 2022 | 16.62 | 16.75 | 16.18 | 16.39 | 22,149 | -0.50(-2.95%) |
Sep 15, 2022 | 16.70 | 17.61 | 16.56 | 16.89 | 16,442 | +0.22(+1.32%) |
Sep 14, 2022 | 17.37 | 17.37 | 16.67 | 16.67 | 19,096 | -0.66(-3.80%) |
Sep 13, 2022 | 18.17 | 18.20 | 17.18 | 17.33 | 16,735 | -0.69(-3.82%) |
Sep 12, 2022 | 18.04 | 18.47 | 17.99 | 18.02 | 29,542 | +0.02(+0.11%) |
Sep 09, 2022 | 17.72 | 18.18 | 17.64 | 18.00 | 14,372 | +0.17(+0.95%) |
Sep 08, 2022 | 17.41 | 17.83 | 17.15 | 17.83 | 32,136 | +0.20(+1.13%) |
Sep 07, 2022 | 17.15 | 17.63 | 17.02 | 17.63 | 24,859 | +0.39(+2.26%) |
Sep 06, 2022 | 16.22 | 17.42 | 16.22 | 17.24 | 59,549 | +1.03(+6.34%) |
Sep 02, 2022 | 16.87 | 17.26 | 15.79 | 16.22 | 64,789 | -0.65(-3.85%) |
Sep 01, 2022 | 16.38 | 16.91 | 15.76 | 16.86 | 129,535 | +0.70(+4.32%) |
Aug 31, 2022 | 16.20 | 16.20 | 15.52 | 16.17 | 33,825 | -0.18(-1.10%) |
Aug 30, 2022 | 16.18 | 16.35 | 15.83 | 16.34 | 17,937 | +0.38(+2.38%) |
Aug 29, 2022 | 16.17 | 16.17 | 15.78 | 15.97 | 53,862 | -0.22(-1.36%) |
Aug 26, 2022 | 16.25 | 16.36 | 15.91 | 16.19 | 33,815 | -0.07(-0.43%) |
Aug 25, 2022 | 16.40 | 16.40 | 15.84 | 16.25 | 19,747 | -0.02(-0.12%) |
Aug 24, 2022 | 16.03 | 16.28 | 16.00 | 16.27 | 12,946 | +0.26(+1.62%) |
Aug 23, 2022 | 16.61 | 16.91 | 16.02 | 16.02 | 13,972 | -0.40(-2.43%) |
Aug 22, 2022 | 16.75 | 16.75 | 16.21 | 16.41 | 27,366 | -0.54(-3.18%) |
Aug 19, 2022 | 17.25 | 17.25 | 16.54 | 16.95 | 24,193 | -0.31(-1.79%) |
Aug 18, 2022 | 17.67 | 17.67 | 17.13 | 17.26 | 18,969 | -0.56(-3.14%) |
Aug 17, 2022 | 17.64 | 17.82 | 16.94 | 17.82 | 18,692 | +0.06(+0.34%) |
Aug 16, 2022 | 17.26 | 17.96 | 17.20 | 17.76 | 36,881 | +0.33(+1.89%) |
Aug 15, 2022 | 16.96 | 17.43 | 16.77 | 17.43 | 36,309 | +0.39(+2.28%) |
Aug 12, 2022 | 16.25 | 17.13 | 16.19 | 17.04 | 22,697 | +0.75(+4.59%) |
Aug 11, 2022 | 16.24 | 16.48 | 16.18 | 16.29 | 33,704 | +0.03(+0.18%) |
Aug 10, 2022 | 16.46 | 16.68 | 16.27 | 16.27 | 33,670 | -0.15(-0.91%) |
Aug 09, 2022 | 16.80 | 16.84 | 16.22 | 16.41 | 26,395 | -0.29(-1.73%) |
Aug 08, 2022 | 16.19 | 16.71 | 16.07 | 16.70 | 48,597 | +0.81(+5.08%) |
Aug 05, 2022 | 15.98 | 16.00 | 15.83 | 15.90 | 29,632 | -0.16(-0.99%) |
Aug 04, 2022 | 16.02 | 16.31 | 15.98 | 16.06 | 12,107 | -0.01(-0.06%) |
Aug 03, 2022 | 16.02 | 16.22 | 15.94 | 16.07 | 60,538 | +0.10(+0.63%) |
Aug 02, 2022 | 16.19 | 16.19 | 15.84 | 15.97 | 17,615 | -0.40(-2.44%) |
Aug 01, 2022 | 15.93 | 16.40 | 15.92 | 16.36 | 27,819 | +0.38(+2.37%) |
Jul 29, 2022 | 16.19 | 16.19 | 15.82 | 15.99 | 13,606 | -0.16(-0.99%) |
Jul 28, 2022 | 16.37 | 16.37 | 15.69 | 16.15 | 28,610 | -0.02(-0.12%) |
Jul 27, 2022 | 16.03 | 16.30 | 15.62 | 16.17 | 23,139 | +0.36(+2.27%) |
Jul 26, 2022 | 16.50 | 16.50 | 15.48 | 15.81 | 36,530 | -0.70(-4.23%) |
Jul 25, 2022 | 16.29 | 16.54 | 15.97 | 16.50 | 17,602 | +0.28(+1.72%) |
Jul 22, 2022 | 16.88 | 16.88 | 16.08 | 16.23 | 28,188 | -0.53(-3.16%) |
Jul 21, 2022 | 16.96 | 16.96 | 16.62 | 16.75 | 19,596 | -0.31(-1.81%) |
Jul 20, 2022 | 17.67 | 17.67 | 16.97 | 17.06 | 30,158 | -0.47(-2.68%) |
Jul 19, 2022 | 17.37 | 17.59 | 17.30 | 17.53 | 28,768 | +0.31(+1.80%) |
Jul 18, 2022 | 17.41 | 17.57 | 16.97 | 17.22 | 22,031 | +0.00(+0.00%) |
Jul 15, 2022 | 17.08 | 17.56 | 17.04 | 17.22 | 52,149 | +0.33(+1.95%) |
Jul 14, 2022 | 16.38 | 16.96 | 16.38 | 16.89 | 18,396 | +0.51(+3.11%) |
Jul 13, 2022 | 16.13 | 16.46 | 16.10 | 16.38 | 19,136 | +0.26(+1.61%) |
Jul 12, 2022 | 16.74 | 16.80 | 16.00 | 16.13 | 26,420 | -0.62(-3.70%) |
Jul 11, 2022 | 16.84 | 17.07 | 16.56 | 16.74 | 22,146 | -0.35(-2.04%) |
Jul 08, 2022 | 16.92 | 17.12 | 15.98 | 17.09 | 47,959 | +0.11(+0.65%) |
Jul 07, 2022 | 17.68 | 18.02 | 16.52 | 16.98 | 46,755 | -0.46(-2.63%) |
Jul 06, 2022 | 17.53 | 17.66 | 16.98 | 17.44 | 29,622 | -0.25(-1.41%) |
Jul 05, 2022 | 17.97 | 18.08 | 17.39 | 17.69 | 39,186 | -0.51(-2.80%) |
Jul 01, 2022 | 18.19 | 18.60 | 17.78 | 18.20 | 47,044 | -0.05(-0.27%) |
Jun 30, 2022 | 18.16 | 18.64 | 17.66 | 18.25 | 36,284 | -0.39(-2.09%) |
Jun 29, 2022 | 19.41 | 19.41 | 18.08 | 18.64 | 59,597 | -0.42(-2.20%) |
Jun 28, 2022 | 18.79 | 20.68 | 18.31 | 19.06 | 106,198 | +0.07(+0.37%) |
Jun 27, 2022 | 18.79 | 19.09 | 18.67 | 18.99 | 46,320 | +0.20(+1.06%) |
Jun 24, 2022 | 18.51 | 18.80 | 18.22 | 18.79 | 31,881 | +0.29(+1.56%) |
Jun 23, 2022 | 18.80 | 18.82 | 17.97 | 18.50 | 34,333 | +0.03(+0.16%) |
Jun 22, 2022 | 18.90 | 19.15 | 18.43 | 18.47 | 45,976 | -0.28(-1.49%) |
Jun 21, 2022 | 18.00 | 18.99 | 18.00 | 18.75 | 57,443 | +0.92(+5.15%) |
Jun 17, 2022 | 18.06 | 18.32 | 17.21 | 17.83 | 51,013 | +0.11(+0.62%) |
Jun 16, 2022 | 18.04 | 18.24 | 17.52 | 17.72 | 49,366 | -0.53(-2.90%) |
Jun 15, 2022 | 18.90 | 18.90 | 18.25 | 18.25 | 41,746 | -0.10(-0.54%) |
Jun 14, 2022 | 18.56 | 18.93 | 18.21 | 18.35 | 27,785 | -0.23(-1.24%) |
Jun 13, 2022 | 18.46 | 18.95 | 17.38 | 18.58 | 91,827 | -0.13(-0.69%) |
Jun 10, 2022 | 18.63 | 19.08 | 18.30 | 18.71 | 51,073 | -0.35(-1.83%) |
Jun 09, 2022 | 19.19 | 19.21 | 18.77 | 19.06 | 49,624 | -0.05(-0.26%) |
Jun 08, 2022 | 18.76 | 19.48 | 17.38 | 19.11 | 102,284 | +1.12(+6.21%) |
Jun 07, 2022 | 18.40 | 18.43 | 17.31 | 17.99 | 66,368 | -0.44(-2.38%) |
Jun 06, 2022 | 18.40 | 18.86 | 18.06 | 18.43 | 38,463 | +0.42(+2.33%) |
Jun 03, 2022 | 18.06 | 18.24 | 17.93 | 18.01 | 8,581 | -0.32(-1.74%) |
Jun 02, 2022 | 18.34 | 18.54 | 17.63 | 18.33 | 28,432 | -0.03(-0.16%) |
Jun 01, 2022 | 19.08 | 19.22 | 18.23 | 18.36 | 29,739 | -1.00(-5.15%) |
May 31, 2022 | 18.72 | 19.43 | 18.11 | 19.36 | 41,591 | +0.64(+3.41%) |
May 27, 2022 | 18.26 | 18.85 | 17.99 | 18.72 | 41,078 | +0.50(+2.74%) |
May 26, 2022 | 17.98 | 18.46 | 17.86 | 18.22 | 21,188 | +0.26(+1.44%) |
May 25, 2022 | 16.61 | 18.01 | 16.61 | 17.96 | 28,694 | +1.12(+6.64%) |
May 24, 2022 | 17.59 | 17.69 | 16.51 | 16.84 | 43,117 | -1.06(-5.91%) |
May 23, 2022 | 17.91 | 18.38 | 17.66 | 17.90 | 23,627 | +0.03(+0.17%) |
May 20, 2022 | 17.06 | 17.87 | 16.96 | 17.87 | 19,935 | +0.90(+5.29%) |
May 19, 2022 | 17.12 | 17.81 | 16.92 | 16.97 | 17,588 | -0.36(-2.07%) |
May 18, 2022 | 18.06 | 18.24 | 17.00 | 17.33 | 10,359 | -0.88(-4.82%) |
May 17, 2022 | 18.03 | 18.53 | 17.41 | 18.21 | 43,047 | +0.35(+1.96%) |
May 16, 2022 | 17.46 | 18.16 | 17.29 | 17.86 | 28,620 | +0.40(+2.29%) |
May 13, 2022 | 17.49 | 17.93 | 16.69 | 17.46 | 34,838 | +0.25(+1.45%) |
May 12, 2022 | 16.22 | 17.96 | 16.04 | 17.21 | 132,762 | +0.90(+5.50%) |
May 11, 2022 | 16.61 | 16.61 | 16.13 | 16.31 | 32,001 | -0.15(-0.91%) |
May 10, 2022 | 15.72 | 16.58 | 15.24 | 16.46 | 95,480 | +0.83(+5.30%) |
May 09, 2022 | 15.82 | 16.21 | 15.23 | 15.64 | 24,656 | -0.33(-2.06%) |
May 06, 2022 | 16.04 | 16.19 | 15.46 | 15.97 | 10,450 | -0.25(-1.54%) |
May 05, 2022 | 16.14 | 16.44 | 15.49 | 16.22 | 20,410 | -0.14(-0.85%) |
May 04, 2022 | 16.00 | 16.66 | 15.62 | 16.35 | 58,639 | +0.52(+3.28%) |
May 03, 2022 | 15.62 | 16.12 | 15.28 | 15.84 | 75,062 | +0.12(+0.76%) |
May 02, 2022 | 16.21 | 16.46 | 15.11 | 15.72 | 33,074 | -0.41(-2.54%) |
Apr 29, 2022 | 15.11 | 16.15 | 15.11 | 16.13 | 25,035 | +0.95(+6.25%) |
Apr 28, 2022 | 15.35 | 15.38 | 14.97 | 15.18 | 35,963 | -0.24(-1.55%) |
Apr 27, 2022 | 15.46 | 15.50 | 15.15 | 15.42 | 14,222 | +0.04(+0.26%) |
Apr 26, 2022 | 15.54 | 15.85 | 15.11 | 15.38 | 23,489 | -0.14(-0.90%) |
Apr 25, 2022 | 15.30 | 15.66 | 15.02 | 15.52 | 29,025 | -0.17(-1.08%) |
Apr 22, 2022 | 15.50 | 15.70 | 15.30 | 15.69 | 8,887 | +0.02(+0.13%) |
Apr 21, 2022 | 15.77 | 16.10 | 15.48 | 15.67 | 17,204 | -0.06(-0.38%) |
Apr 20, 2022 | 15.82 | 16.22 | 15.51 | 15.73 | 20,867 | -0.07(-0.44%) |
Apr 19, 2022 | 15.42 | 16.22 | 15.13 | 15.80 | 31,738 | +0.38(+2.46%) |
Apr 18, 2022 | 15.40 | 15.77 | 15.25 | 15.42 | 7,609 | -0.11(-0.71%) |
Apr 14, 2022 | 15.47 | 15.89 | 15.09 | 15.53 | 19,783 | +0.28(+1.83%) |
Apr 13, 2022 | 15.10 | 15.47 | 15.10 | 15.25 | 9,974 | -0.03(-0.20%) |
Apr 12, 2022 | 15.08 | 15.40 | 14.80 | 15.28 | 12,312 | +0.53(+3.59%) |
Apr 11, 2022 | 14.88 | 15.23 | 14.47 | 14.75 | 35,028 | -0.47(-3.08%) |
Apr 08, 2022 | 14.77 | 15.28 | 14.63 | 15.22 | 14,165 | +0.25(+1.67%) |
Apr 07, 2022 | 14.29 | 15.23 | 14.20 | 14.97 | 16,025 | +0.58(+4.02%) |
Apr 06, 2022 | 14.42 | 14.70 | 14.17 | 14.39 | 31,594 | -0.11(-0.76%) |
Apr 05, 2022 | 14.46 | 14.97 | 14.31 | 14.50 | 13,398 | -0.27(-1.82%) |
Apr 04, 2022 | 14.82 | 14.94 | 14.22 | 14.77 | 29,040 | -0.11(-0.74%) |
Apr 01, 2022 | 14.99 | 15.22 | 14.82 | 14.88 | 23,064 | -0.26(-1.71%) |
Mar 31, 2022 | 15.28 | 15.42 | 14.72 | 15.14 | 18,604 | -0.21(-1.37%) |
Mar 30, 2022 | 15.90 | 16.02 | 15.32 | 15.35 | 34,138 | -0.62(-3.87%) |
Mar 29, 2022 | 15.75 | 16.23 | 15.64 | 15.97 | 35,062 | +0.15(+0.95%) |
Mar 28, 2022 | 15.89 | 16.05 | 15.46 | 15.82 | 37,137 | +0.33(+2.13%) |
Mar 25, 2022 | 15.80 | 15.99 | 15.06 | 15.49 | 34,780 | +0.56(+3.74%) |
Mar 24, 2022 | 14.58 | 15.42 | 14.29 | 14.93 | 17,498 | +0.02(+0.13%) |
Mar 23, 2022 | 15.97 | 15.97 | 14.37 | 14.91 | 39,552 | -0.16(-1.06%) |
Mar 22, 2022 | 16.93 | 16.96 | 14.83 | 15.07 | 92,421 | -0.17(-1.11%) |
Mar 21, 2022 | 15.59 | 16.45 | 15.16 | 15.24 | 23,219 | -0.98(-6.03%) |
Mar 18, 2022 | 15.74 | 16.22 | 15.11 | 16.22 | 47,047 | +1.33(+8.91%) |
Mar 17, 2022 | 14.85 | 15.24 | 14.77 | 14.89 | 19,170 | -0.14(-0.93%) |
Mar 16, 2022 | 14.88 | 15.25 | 14.52 | 15.03 | 11,043 | +0.30(+2.03%) |
Mar 15, 2022 | 14.31 | 15.22 | 14.31 | 14.73 | 30,733 | +0.53(+3.72%) |
Mar 14, 2022 | 12.81 | 14.71 | 12.44 | 14.20 | 25,733 | +0.22(+1.57%) |
Mar 11, 2022 | 14.55 | 14.55 | 13.77 | 13.98 | 7,059 | -0.59(-4.04%) |
Mar 10, 2022 | 14.12 | 14.57 | 13.50 | 14.57 | 3,759 | +0.10(+0.69%) |
Mar 09, 2022 | 14.69 | 15.17 | 14.47 | 14.47 | 9,914 | +0.34(+2.40%) |
Mar 08, 2022 | 13.53 | 14.88 | 13.00 | 14.13 | 27,386 | +0.60(+4.42%) |
Mar 07, 2022 | 14.70 | 14.82 | 13.48 | 13.53 | 38,251 | -1.44(-9.60%) |
Mar 04, 2022 | 15.63 | 16.01 | 14.77 | 14.97 | 34,571 | -0.90(-5.66%) |
Mar 03, 2022 | 16.25 | 16.25 | 15.58 | 15.87 | 11,856 | +0.00(+0.00%) |
Mar 02, 2022 | 14.85 | 16.17 | 14.85 | 15.87 | 108,222 | +0.70(+4.60%) |
Mar 01, 2022 | 15.78 | 16.29 | 14.81 | 15.17 | 27,293 | -0.79(-4.94%) |
Feb 28, 2022 | 16.47 | 16.69 | 15.68 | 15.96 | 22,377 | -0.95(-5.61%) |
Feb 25, 2022 | 15.09 | 16.91 | 15.56 | 16.90 | 24,445 | +0.94(+5.88%) |
Feb 24, 2022 | 13.97 | 15.97 | 13.81 | 15.97 | 25,795 | +1.13(+7.60%) |
Feb 23, 2022 | 14.69 | 15.16 | 14.25 | 14.84 | 24,604 | +0.11(+0.75%) |
Feb 22, 2022 | 14.97 | 15.01 | 14.16 | 14.73 | 31,556 | -0.46(-3.02%) |
Feb 18, 2022 | 15.19 | 0 | -0.03(-0.20%) | |||
Feb 17, 2022 | 15.05 | 15.48 | 14.77 | 15.22 | 13,491 | -0.15(-0.97%) |
Feb 16, 2022 | 15.28 | 15.52 | 14.81 | 15.37 | 18,933 | -0.05(-0.32%) |
Feb 15, 2022 | 15.26 | 15.84 | 14.98 | 15.42 | 40,619 | +0.20(+1.31%) |
Feb 14, 2022 | 15.42 | 15.66 | 15.14 | 15.22 | 14,561 | -0.23(-1.49%) |
Feb 11, 2022 | 15.74 | 16.02 | 14.65 | 15.45 | 30,341 | -0.33(-2.09%) |
Feb 10, 2022 | 16.28 | 16.51 | 15.75 | 15.78 | 24,080 | -0.50(-3.07%) |
Feb 09, 2022 | 15.95 | 16.34 | 15.95 | 16.27 | 16,522 | +0.64(+4.08%) |
Feb 08, 2022 | 15.89 | 16.17 | 15.46 | 15.64 | 20,537 | +0.05(+0.32%) |
Feb 07, 2022 | 14.99 | 15.83 | 14.99 | 15.59 | 26,730 | +0.32(+2.09%) |
Feb 04, 2022 | 14.74 | 15.29 | 14.36 | 15.27 | 12,151 | +0.36(+2.41%) |
Feb 03, 2022 | 15.15 | 15.42 | 14.76 | 14.91 | 13,863 | -0.44(-2.86%) |
Feb 02, 2022 | 15.42 | 15.49 | 14.89 | 15.35 | 27,530 | -0.19(-1.22%) |
Feb 01, 2022 | 15.30 | 15.65 | 14.68 | 15.54 | 29,724 | +0.31(+2.03%) |
Jan 31, 2022 | 14.92 | 15.31 | 14.78 | 15.23 | 15,539 | +0.31(+2.07%) |
Jan 28, 2022 | 14.32 | 14.92 | 13.67 | 14.92 | 11,355 | +0.45(+3.10%) |
Jan 27, 2022 | 14.74 | 15.07 | 13.87 | 14.47 | 28,948 | -0.39(-2.62%) |
Jan 26, 2022 | 15.18 | 15.20 | 14.77 | 14.86 | 8,946 | -0.19(-1.26%) |
Jan 25, 2022 | 15.24 | 15.61 | 14.70 | 15.05 | 39,005 | -0.60(-3.83%) |
Jan 24, 2022 | 14.82 | 15.83 | 14.02 | 15.65 | 56,060 | +0.50(+3.30%) |
Jan 21, 2022 | 15.62 | 16.15 | 14.92 | 15.15 | 31,269 | -0.38(-2.44%) |
Jan 20, 2022 | 14.70 | 16.14 | 14.70 | 15.53 | 63,328 | +0.82(+5.56%) |
Jan 19, 2022 | 15.68 | 15.68 | 14.56 | 14.71 | 51,633 | -0.76(-4.90%) |
Jan 18, 2022 | 16.68 | 16.68 | 15.20 | 15.47 | 54,993 | -1.38(-8.18%) |
Jan 14, 2022 | 16.84 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.56 | 18.35 | 17.16 | 17.56 | 13,264 | +0.00(+0.00%) |
Jan 12, 2022 | 18.49 | 18.49 | 17.35 | 17.56 | 41,854 | -0.93(-5.02%) |
Jan 11, 2022 | 17.56 | 19.09 | 16.79 | 18.49 | 80,207 | +0.53(+2.94%) |
Jan 10, 2022 | 19.13 | 19.13 | 17.48 | 17.96 | 47,447 | -1.00(-5.26%) |
Jan 07, 2022 | 19.46 | 20.13 | 18.89 | 18.96 | 25,532 | -0.53(-2.71%) |
Jan 06, 2022 | 19.03 | 19.94 | 18.15 | 19.49 | 35,543 | +0.25(+1.30%) |
Jan 05, 2022 | 20.06 | 20.06 | 19.15 | 19.24 | 23,052 | -0.58(-2.92%) |
Jan 04, 2022 | 20.76 | 20.85 | 19.73 | 19.82 | 51,672 | -0.07(-0.35%) |
Jan 03, 2022 | 19.68 | 20.46 | 19.68 | 19.89 | 42,330 | +0.75(+3.91%) |
Dec 31, 2021 | 19.14 | 19.64 | 18.97 | 19.14 | 21,501 | +0.06(+0.31%) |
Dec 30, 2021 | 18.37 | 19.36 | 18.18 | 19.08 | 43,586 | +0.46(+2.47%) |
Dec 29, 2021 | 18.78 | 18.78 | 17.95 | 18.62 | 40,834 | +0.07(+0.38%) |
Dec 28, 2021 | 17.63 | 19.20 | 17.56 | 18.55 | 70,334 | +0.99(+5.63%) |
Dec 27, 2021 | 16.62 | 17.82 | 16.44 | 17.56 | 32,168 | +0.76(+4.51%) |
Dec 23, 2021 | 16.78 | 17.01 | 16.63 | 16.80 | 16,260 | +0.25(+1.51%) |
Dec 22, 2021 | 16.36 | 16.55 | 15.95 | 16.55 | 16,388 | +0.24(+1.47%) |
Dec 21, 2021 | 15.64 | 16.36 | 15.64 | 16.31 | 29,309 | +0.54(+3.42%) |
Dec 20, 2021 | 16.06 | 16.06 | 15.45 | 15.78 | 20,459 | -0.29(-1.80%) |
Dec 17, 2021 | 16.23 | 16.56 | 15.98 | 16.07 | 82,618 | -0.38(-2.31%) |
Dec 16, 2021 | 15.99 | 16.81 | 15.99 | 16.44 | 58,761 | +0.35(+2.17%) |
Dec 15, 2021 | 16.38 | 16.43 | 15.57 | 16.10 | 101,995 | -0.14(-0.86%) |
Dec 14, 2021 | 15.97 | 16.39 | 15.31 | 16.24 | 126,165 | +1.73(+11.90%) |
Dec 13, 2021 | 15.14 | 15.74 | 13.81 | 14.51 | 77,408 | -0.85(-5.52%) |
Dec 10, 2021 | 15.40 | 15.55 | 14.92 | 15.36 | 114,245 | -0.12(-0.77%) |
Dec 09, 2021 | 15.46 | 15.97 | 15.44 | 15.48 | 19,718 | -0.16(-1.02%) |
Dec 08, 2021 | 15.63 | 15.71 | 15.02 | 15.64 | 22,406 | -0.01(-0.06%) |
Dec 07, 2021 | 15.34 | 16.27 | 14.97 | 15.65 | 32,034 | +0.30(+1.95%) |
Dec 06, 2021 | 14.97 | 15.91 | 14.97 | 15.35 | 16,093 | +0.38(+2.53%) |
Dec 03, 2021 | 15.97 | 16.23 | 14.47 | 14.97 | 21,752 | -0.96(-6.01%) |
Dec 02, 2021 | 15.64 | 16.94 | 15.48 | 15.93 | 28,278 | +0.02(+0.13%) |