Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.41 | 14.95 | 14.33 | 14.91 | 699,527 | +0.67(+4.71%) |
Nov 29, 2022 | 14.69 | 14.71 | 14.14 | 14.24 | 321,861 | -0.32(-2.20%) |
Nov 28, 2022 | 14.82 | 14.92 | 14.35 | 14.56 | 589,628 | -0.21(-1.42%) |
Nov 25, 2022 | 14.65 | 14.99 | 14.55 | 14.77 | 164,371 | -0.04(-0.27%) |
Nov 23, 2022 | 15.28 | 15.28 | 14.76 | 14.81 | 275,355 | -0.32(-2.12%) |
Nov 22, 2022 | 15.00 | 15.18 | 14.67 | 15.13 | 407,012 | +0.28(+1.89%) |
Nov 21, 2022 | 15.01 | 15.03 | 14.75 | 14.85 | 378,604 | -0.25(-1.66%) |
Nov 18, 2022 | 15.65 | 15.65 | 15.01 | 15.10 | 378,241 | -0.17(-1.11%) |
Nov 17, 2022 | 15.04 | 15.29 | 14.66 | 15.27 | 611,040 | +0.18(+1.19%) |
Nov 16, 2022 | 15.69 | 15.89 | 15.08 | 15.09 | 470,413 | -0.72(-4.55%) |
Nov 15, 2022 | 16.09 | 16.31 | 15.60 | 15.81 | 647,092 | +0.11(+0.70%) |
Nov 14, 2022 | 16.09 | 16.76 | 15.68 | 15.70 | 595,494 | -0.41(-2.55%) |
Nov 11, 2022 | 15.82 | 16.43 | 15.76 | 16.11 | 619,279 | +0.16(+1.00%) |
Nov 10, 2022 | 15.73 | 16.04 | 15.49 | 15.95 | 1,029,290 | +0.77(+5.07%) |
Nov 09, 2022 | 15.30 | 15.39 | 15.07 | 15.18 | 970,219 | -0.26(-1.68%) |
Nov 08, 2022 | 15.40 | 15.75 | 15.23 | 15.44 | 722,123 | +0.12(+0.78%) |
Nov 07, 2022 | 14.99 | 15.53 | 14.93 | 15.32 | 805,323 | +0.45(+3.03%) |
Nov 04, 2022 | 15.22 | 15.22 | 14.16 | 14.87 | 734,861 | -0.20(-1.33%) |
Nov 03, 2022 | 15.30 | 15.78 | 14.92 | 15.07 | 721,091 | -0.44(-2.84%) |
Nov 02, 2022 | 15.30 | 16.28 | 15.30 | 15.51 | 1,096,136 | -0.22(-1.40%) |
Nov 01, 2022 | 14.89 | 16.28 | 14.89 | 15.73 | 1,737,451 | +1.86(+13.41%) |
Oct 31, 2022 | 14.21 | 14.21 | 13.80 | 13.87 | 616,532 | -0.46(-3.21%) |
Oct 28, 2022 | 14.06 | 14.39 | 13.85 | 14.33 | 625,317 | +0.31(+2.21%) |
Oct 27, 2022 | 14.59 | 14.72 | 13.96 | 14.02 | 521,383 | -0.32(-2.23%) |
Oct 26, 2022 | 14.00 | 14.90 | 14.00 | 14.34 | 1,029,277 | +0.34(+2.43%) |
Oct 25, 2022 | 13.39 | 14.12 | 13.27 | 14.00 | 798,154 | +0.63(+4.71%) |
Oct 24, 2022 | 13.47 | 13.47 | 13.11 | 13.37 | 323,840 | -0.17(-1.26%) |
Oct 21, 2022 | 13.33 | 13.55 | 13.13 | 13.54 | 493,116 | +0.24(+1.80%) |
Oct 20, 2022 | 12.93 | 13.35 | 12.85 | 13.30 | 446,623 | +0.39(+3.02%) |
Oct 19, 2022 | 13.31 | 13.40 | 12.69 | 12.91 | 733,600 | -0.48(-3.58%) |
Oct 18, 2022 | 13.71 | 14.13 | 13.25 | 13.39 | 681,204 | -0.18(-1.33%) |
Oct 17, 2022 | 13.62 | 13.87 | 13.52 | 13.57 | 637,508 | +0.02(+0.15%) |
Oct 14, 2022 | 13.66 | 13.78 | 13.28 | 13.55 | 436,951 | -0.03(-0.22%) |
Oct 13, 2022 | 12.84 | 13.61 | 12.84 | 13.58 | 597,604 | +0.38(+2.88%) |
Oct 12, 2022 | 13.36 | 13.37 | 13.01 | 13.20 | 444,796 | -0.01(-0.08%) |
Oct 11, 2022 | 13.49 | 13.57 | 12.79 | 13.21 | 633,161 | +0.05(+0.38%) |
Oct 10, 2022 | 13.51 | 13.73 | 13.13 | 13.16 | 499,143 | -0.50(-3.66%) |
Oct 07, 2022 | 13.97 | 14.06 | 13.64 | 13.66 | 691,514 | -0.28(-2.01%) |
Oct 06, 2022 | 14.23 | 14.34 | 13.72 | 13.94 | 658,658 | -0.12(-0.85%) |
Oct 05, 2022 | 13.97 | 14.28 | 13.43 | 14.06 | 1,001,369 | -0.03(-0.21%) |
Oct 04, 2022 | 13.72 | 14.28 | 13.53 | 14.09 | 1,842,397 | +0.61(+4.53%) |
Oct 03, 2022 | 14.32 | 14.32 | 13.47 | 13.48 | 1,335,771 | -0.47(-3.37%) |
Sep 30, 2022 | 14.90 | 14.97 | 12.94 | 13.95 | 6,574,694 | -2.46(-14.99%) |
Sep 29, 2022 | 16.99 | 17.03 | 16.40 | 16.41 | 552,977 | -0.62(-3.64%) |
Sep 28, 2022 | 17.00 | 17.40 | 16.22 | 17.03 | 764,303 | +0.36(+2.16%) |
Sep 27, 2022 | 15.97 | 16.80 | 15.73 | 16.67 | 867,361 | +1.09(+7.00%) |
Sep 26, 2022 | 15.29 | 16.15 | 15.29 | 15.58 | 1,080,285 | +0.34(+2.23%) |
Sep 23, 2022 | 14.94 | 15.29 | 14.42 | 15.24 | 893,553 | +0.00(+0.00%) |
Sep 22, 2022 | 14.85 | 15.34 | 14.20 | 15.24 | 1,151,498 | +0.39(+2.63%) |
Sep 21, 2022 | 17.57 | 17.62 | 14.25 | 14.85 | 2,991,249 | -3.01(-16.85%) |
Sep 20, 2022 | 17.11 | 19.20 | 16.08 | 17.86 | 1,553,102 | +0.70(+4.08%) |
Sep 19, 2022 | 17.58 | 17.72 | 16.57 | 17.16 | 841,700 | -0.44(-2.50%) |
Sep 16, 2022 | 17.49 | 17.72 | 17.03 | 17.60 | 1,238,331 | +0.03(+0.17%) |
Sep 15, 2022 | 17.12 | 17.66 | 16.75 | 17.57 | 479,624 | +0.43(+2.51%) |
Sep 14, 2022 | 17.03 | 17.42 | 16.65 | 17.14 | 694,695 | +0.32(+1.90%) |
Sep 13, 2022 | 17.81 | 18.00 | 16.71 | 16.82 | 1,081,722 | -0.99(-5.56%) |
Sep 12, 2022 | 17.06 | 17.84 | 16.80 | 17.81 | 782,310 | +0.81(+4.76%) |
Sep 09, 2022 | 17.16 | 17.48 | 16.83 | 17.00 | 426,326 | -0.13(-0.76%) |
Sep 08, 2022 | 16.80 | 17.29 | 16.78 | 17.13 | 537,327 | +0.32(+1.90%) |
Sep 07, 2022 | 16.25 | 16.97 | 16.25 | 16.81 | 578,940 | +0.49(+3.00%) |
Sep 06, 2022 | 17.69 | 17.69 | 16.28 | 16.32 | 624,657 | -1.50(-8.42%) |
Sep 02, 2022 | 18.05 | 18.64 | 17.66 | 17.82 | 523,640 | -0.24(-1.33%) |
Sep 01, 2022 | 17.16 | 18.08 | 16.88 | 18.06 | 608,892 | +0.69(+3.97%) |
Aug 31, 2022 | 16.61 | 17.94 | 16.31 | 17.37 | 716,068 | +1.09(+6.70%) |
Aug 30, 2022 | 18.61 | 18.67 | 15.80 | 16.28 | 1,523,543 | -2.30(-12.38%) |
Aug 29, 2022 | 18.02 | 19.08 | 17.97 | 18.58 | 581,442 | +0.56(+3.11%) |
Aug 26, 2022 | 18.96 | 19.07 | 17.91 | 18.02 | 1,871,988 | -0.89(-4.71%) |
Aug 25, 2022 | 19.21 | 19.34 | 18.70 | 18.91 | 447,113 | -0.11(-0.58%) |
Aug 24, 2022 | 18.26 | 19.57 | 18.00 | 19.02 | 716,544 | +0.79(+4.33%) |
Aug 23, 2022 | 17.86 | 18.32 | 17.28 | 18.23 | 771,252 | +0.07(+0.39%) |
Aug 22, 2022 | 17.60 | 18.61 | 17.48 | 18.16 | 1,491,818 | +0.42(+2.37%) |
Aug 19, 2022 | 19.03 | 21.25 | 17.57 | 17.74 | 4,274,050 | -1.96(-9.95%) |
Aug 18, 2022 | 18.66 | 19.70 | 18.02 | 19.70 | 1,744,728 | +0.97(+5.18%) |
Aug 17, 2022 | 18.00 | 19.27 | 17.74 | 18.73 | 823,962 | +0.66(+3.65%) |
Aug 16, 2022 | 17.92 | 18.39 | 17.64 | 18.07 | 807,339 | -0.12(-0.66%) |
Aug 15, 2022 | 17.45 | 18.45 | 17.45 | 18.19 | 1,019,165 | +0.59(+3.35%) |
Aug 12, 2022 | 16.34 | 18.19 | 16.34 | 17.60 | 1,685,401 | +1.53(+9.52%) |
Aug 11, 2022 | 16.75 | 16.92 | 15.89 | 16.07 | 697,919 | -0.63(-3.77%) |
Aug 10, 2022 | 17.00 | 17.20 | 16.63 | 16.70 | 797,220 | +0.04(+0.24%) |
Aug 09, 2022 | 16.67 | 16.89 | 16.09 | 16.66 | 578,977 | -0.19(-1.13%) |
Aug 08, 2022 | 16.28 | 16.87 | 16.01 | 16.85 | 740,601 | +0.43(+2.62%) |
Aug 05, 2022 | 15.59 | 16.69 | 15.12 | 16.42 | 1,629,000 | +0.77(+4.92%) |
Aug 04, 2022 | 13.71 | 15.91 | 13.71 | 15.65 | 1,741,816 | +1.81(+13.08%) |
Aug 03, 2022 | 12.62 | 14.13 | 12.51 | 13.84 | 1,765,043 | +1.59(+12.98%) |
Aug 02, 2022 | 12.04 | 12.53 | 12.00 | 12.25 | 731,405 | +0.04(+0.33%) |
Aug 01, 2022 | 12.86 | 12.86 | 12.12 | 12.21 | 779,929 | -0.55(-4.31%) |
Jul 29, 2022 | 13.69 | 13.70 | 12.33 | 12.76 | 1,576,397 | -0.93(-6.79%) |
Jul 28, 2022 | 14.50 | 14.59 | 13.66 | 13.69 | 622,595 | -0.81(-5.59%) |
Jul 27, 2022 | 14.27 | 14.66 | 14.02 | 14.50 | 580,505 | +0.31(+2.18%) |
Jul 26, 2022 | 13.86 | 14.65 | 13.61 | 14.19 | 565,282 | +0.31(+2.23%) |
Jul 25, 2022 | 14.29 | 14.29 | 13.51 | 13.88 | 467,855 | -0.17(-1.21%) |
Jul 22, 2022 | 14.63 | 14.77 | 14.01 | 14.05 | 684,314 | -0.45(-3.10%) |
Jul 21, 2022 | 14.53 | 14.66 | 14.17 | 14.50 | 444,939 | -0.06(-0.41%) |
Jul 20, 2022 | 14.49 | 15.07 | 14.25 | 14.56 | 519,066 | +0.13(+0.90%) |
Jul 19, 2022 | 14.01 | 14.62 | 14.01 | 14.43 | 716,000 | +0.46(+3.29%) |
Jul 18, 2022 | 14.87 | 15.10 | 13.82 | 13.97 | 700,326 | -0.53(-3.66%) |
Jul 15, 2022 | 14.90 | 14.90 | 14.32 | 14.50 | 653,608 | -0.15(-1.02%) |
Jul 14, 2022 | 15.18 | 15.22 | 14.52 | 14.65 | 544,373 | -0.62(-4.06%) |
Jul 13, 2022 | 14.48 | 15.65 | 14.46 | 15.27 | 723,494 | +0.57(+3.88%) |
Jul 12, 2022 | 14.62 | 14.97 | 13.86 | 14.70 | 871,712 | +0.13(+0.89%) |
Jul 11, 2022 | 15.24 | 15.39 | 14.54 | 14.57 | 751,893 | -0.78(-5.08%) |
Jul 08, 2022 | 14.67 | 15.39 | 14.25 | 15.35 | 1,003,907 | +0.19(+1.25%) |
Jul 07, 2022 | 13.35 | 15.83 | 13.32 | 15.16 | 2,714,661 | -0.13(-0.85%) |
Jul 06, 2022 | 15.28 | 16.00 | 14.87 | 15.29 | 742,359 | +0.14(+0.92%) |
Jul 05, 2022 | 13.87 | 15.15 | 13.57 | 15.15 | 727,795 | +1.02(+7.22%) |
Jul 01, 2022 | 13.78 | 14.25 | 13.46 | 14.13 | 546,935 | +0.32(+2.32%) |
Jun 30, 2022 | 13.38 | 14.21 | 13.37 | 13.81 | 423,765 | +0.14(+1.02%) |
Jun 29, 2022 | 13.02 | 13.70 | 12.86 | 13.67 | 693,172 | +0.67(+5.15%) |
Jun 28, 2022 | 13.63 | 13.72 | 12.91 | 13.00 | 532,097 | -0.48(-3.56%) |
Jun 27, 2022 | 13.72 | 13.72 | 13.28 | 13.48 | 362,523 | -0.08(-0.59%) |
Jun 24, 2022 | 13.65 | 13.78 | 13.04 | 13.56 | 762,331 | +0.03(+0.22%) |
Jun 23, 2022 | 12.76 | 13.55 | 12.45 | 13.53 | 631,652 | +0.81(+6.37%) |
Jun 22, 2022 | 12.23 | 13.05 | 12.20 | 12.72 | 477,863 | +0.24(+1.92%) |
Jun 21, 2022 | 12.15 | 12.82 | 12.15 | 12.48 | 725,023 | +0.60(+5.05%) |
Jun 17, 2022 | 11.34 | 12.18 | 11.26 | 11.88 | 1,043,728 | +0.65(+5.79%) |
Jun 16, 2022 | 11.52 | 11.52 | 10.81 | 11.23 | 939,157 | -0.62(-5.23%) |
Jun 15, 2022 | 12.01 | 12.23 | 11.40 | 11.85 | 850,844 | -0.25(-2.07%) |
Jun 14, 2022 | 11.91 | 12.24 | 11.81 | 12.10 | 629,636 | +0.15(+1.26%) |
Jun 13, 2022 | 12.94 | 12.94 | 11.68 | 11.95 | 1,017,921 | -0.73(-5.76%) |
Jun 10, 2022 | 13.08 | 13.25 | 12.50 | 12.68 | 783,699 | -0.65(-4.88%) |
Jun 09, 2022 | 13.85 | 13.96 | 13.19 | 13.33 | 834,757 | -0.62(-4.44%) |
Jun 08, 2022 | 14.52 | 14.71 | 13.85 | 13.95 | 915,402 | -0.61(-4.19%) |
Jun 07, 2022 | 14.33 | 14.80 | 14.27 | 14.56 | 902,718 | -0.06(-0.41%) |
Jun 06, 2022 | 16.45 | 16.59 | 14.52 | 14.62 | 1,428,925 | -1.76(-10.74%) |
Jun 03, 2022 | 17.57 | 17.68 | 16.13 | 16.38 | 1,341,042 | -1.27(-7.20%) |
Jun 02, 2022 | 17.63 | 17.93 | 17.08 | 17.65 | 492,821 | -0.19(-1.07%) |
Jun 01, 2022 | 18.14 | 18.35 | 17.44 | 17.84 | 466,917 | -0.26(-1.44%) |
May 31, 2022 | 18.57 | 18.83 | 17.78 | 18.10 | 520,266 | -0.47(-2.53%) |
May 27, 2022 | 17.40 | 18.65 | 17.27 | 18.57 | 707,056 | +1.17(+6.72%) |
May 26, 2022 | 17.10 | 17.82 | 16.97 | 17.40 | 437,002 | +0.58(+3.45%) |
May 25, 2022 | 16.62 | 17.12 | 16.41 | 16.82 | 401,888 | +0.20(+1.20%) |
May 24, 2022 | 17.83 | 17.83 | 16.53 | 16.62 | 630,407 | -1.36(-7.56%) |
May 23, 2022 | 17.65 | 18.18 | 17.14 | 17.98 | 446,954 | +0.52(+2.98%) |
May 20, 2022 | 17.28 | 17.55 | 16.35 | 17.46 | 630,870 | +0.30(+1.75%) |
May 19, 2022 | 17.85 | 18.00 | 16.95 | 17.16 | 952,767 | -0.71(-3.97%) |
May 18, 2022 | 18.43 | 18.70 | 17.56 | 17.87 | 660,584 | -0.95(-5.05%) |
May 17, 2022 | 18.47 | 18.84 | 18.00 | 18.82 | 642,339 | +0.67(+3.69%) |
May 16, 2022 | 17.98 | 19.30 | 17.57 | 18.15 | 680,208 | +0.27(+1.51%) |
May 13, 2022 | 17.63 | 18.50 | 17.16 | 17.88 | 857,207 | +0.44(+2.52%) |
May 12, 2022 | 16.86 | 17.75 | 16.75 | 17.44 | 766,320 | +0.32(+1.87%) |
May 11, 2022 | 18.99 | 19.22 | 17.11 | 17.12 | 1,401,667 | -1.65(-8.79%) |
May 10, 2022 | 18.93 | 19.42 | 18.26 | 18.77 | 981,999 | +0.76(+4.22%) |
May 09, 2022 | 18.98 | 19.70 | 18.00 | 18.01 | 1,509,272 | -1.26(-6.54%) |
May 06, 2022 | 18.77 | 19.58 | 18.12 | 19.27 | 2,477,997 | -0.32(-1.63%) |
May 05, 2022 | 19.32 | 20.00 | 17.30 | 19.59 | 14,592,896 | +3.40(+21.00%) |
May 04, 2022 | 15.78 | 16.41 | 14.91 | 16.19 | 646,901 | +0.38(+2.40%) |
May 03, 2022 | 16.13 | 16.46 | 15.44 | 15.81 | 488,843 | -0.20(-1.25%) |
May 02, 2022 | 15.63 | 16.45 | 15.22 | 16.01 | 550,793 | +0.30(+1.91%) |
Apr 29, 2022 | 15.74 | 16.27 | 15.64 | 15.71 | 736,011 | -0.19(-1.19%) |
Apr 28, 2022 | 15.86 | 16.07 | 15.13 | 15.90 | 448,268 | +0.22(+1.40%) |
Apr 27, 2022 | 15.64 | 15.98 | 15.41 | 15.68 | 448,758 | +0.00(+0.00%) |
Apr 26, 2022 | 16.55 | 16.81 | 15.53 | 15.68 | 878,426 | -1.05(-6.28%) |
Apr 25, 2022 | 15.96 | 16.87 | 15.96 | 16.73 | 396,567 | +0.45(+2.76%) |
Apr 22, 2022 | 15.77 | 16.39 | 15.77 | 16.28 | 486,041 | +0.43(+2.71%) |
Apr 21, 2022 | 16.48 | 16.61 | 15.54 | 15.85 | 541,189 | -0.55(-3.35%) |
Apr 20, 2022 | 16.54 | 16.74 | 15.96 | 16.40 | 711,299 | -0.22(-1.32%) |
Apr 19, 2022 | 16.59 | 16.91 | 16.23 | 16.62 | 438,393 | +0.12(+0.73%) |
Apr 18, 2022 | 16.51 | 16.75 | 16.08 | 16.50 | 813,925 | +0.03(+0.18%) |
Apr 14, 2022 | 17.39 | 17.48 | 16.47 | 16.47 | 457,690 | -1.10(-6.26%) |
Apr 13, 2022 | 17.37 | 17.88 | 17.35 | 17.57 | 537,383 | +0.34(+1.97%) |
Apr 12, 2022 | 17.12 | 17.71 | 17.02 | 17.23 | 523,985 | +0.04(+0.23%) |
Apr 11, 2022 | 17.25 | 17.72 | 17.03 | 17.19 | 452,192 | -0.42(-2.39%) |
Apr 08, 2022 | 17.52 | 17.89 | 17.07 | 17.61 | 431,451 | +0.02(+0.11%) |
Apr 07, 2022 | 17.68 | 18.16 | 17.30 | 17.59 | 669,430 | -0.24(-1.35%) |
Apr 06, 2022 | 17.36 | 18.02 | 17.24 | 17.83 | 905,492 | +0.31(+1.77%) |
Apr 05, 2022 | 17.81 | 18.30 | 17.37 | 17.52 | 855,081 | -0.47(-2.61%) |
Apr 04, 2022 | 17.20 | 18.00 | 16.97 | 17.99 | 739,887 | +0.94(+5.51%) |
Apr 01, 2022 | 16.24 | 17.09 | 16.22 | 17.05 | 789,185 | +0.78(+4.79%) |
Mar 31, 2022 | 16.35 | 16.84 | 16.21 | 16.27 | 2,107,727 | +0.03(+0.18%) |
Mar 30, 2022 | 16.83 | 16.92 | 16.11 | 16.24 | 598,913 | -0.73(-4.30%) |
Mar 29, 2022 | 16.64 | 17.41 | 16.64 | 16.97 | 1,030,767 | +0.45(+2.72%) |
Mar 28, 2022 | 16.51 | 16.91 | 15.98 | 16.52 | 1,431,906 | +0.00(+0.00%) |
Mar 25, 2022 | 16.79 | 17.13 | 16.35 | 16.52 | 695,052 | -0.34(-2.02%) |
Mar 24, 2022 | 17.42 | 17.46 | 16.70 | 16.86 | 429,091 | -0.43(-2.49%) |
Mar 23, 2022 | 17.69 | 18.45 | 17.26 | 17.29 | 925,334 | -0.50(-2.81%) |
Mar 22, 2022 | 16.29 | 17.92 | 16.15 | 17.79 | 837,753 | +1.33(+8.08%) |
Mar 21, 2022 | 16.59 | 17.35 | 16.23 | 16.46 | 742,774 | -0.12(-0.72%) |
Mar 18, 2022 | 16.23 | 16.94 | 16.08 | 16.58 | 1,921,863 | +0.31(+1.91%) |
Mar 17, 2022 | 15.11 | 16.29 | 15.05 | 16.27 | 1,025,794 | +1.14(+7.53%) |
Mar 16, 2022 | 14.47 | 15.17 | 13.98 | 15.13 | 791,133 | +0.87(+6.10%) |
Mar 15, 2022 | 14.57 | 14.59 | 13.48 | 14.26 | 730,358 | -0.11(-0.77%) |
Mar 14, 2022 | 14.74 | 14.95 | 14.04 | 14.37 | 1,105,770 | -0.56(-3.75%) |
Mar 11, 2022 | 15.37 | 15.56 | 14.67 | 14.93 | 1,028,944 | -0.31(-2.03%) |
Mar 10, 2022 | 14.59 | 15.31 | 14.45 | 15.24 | 477,089 | +0.53(+3.60%) |
Mar 09, 2022 | 14.12 | 14.89 | 13.71 | 14.71 | 685,075 | +0.95(+6.90%) |
Mar 08, 2022 | 13.57 | 14.44 | 13.36 | 13.76 | 642,736 | -0.05(-0.36%) |
Mar 07, 2022 | 13.45 | 13.98 | 13.09 | 13.81 | 610,875 | +0.44(+3.29%) |
Mar 04, 2022 | 14.04 | 14.50 | 12.83 | 13.37 | 1,024,156 | -0.73(-5.18%) |
Mar 03, 2022 | 13.56 | 14.45 | 13.20 | 14.10 | 934,161 | +0.54(+3.98%) |
Mar 02, 2022 | 14.00 | 14.12 | 12.50 | 13.56 | 1,980,636 | -1.44(-9.60%) |
Mar 01, 2022 | 14.29 | 15.15 | 14.14 | 15.00 | 901,646 | +0.74(+5.19%) |
Feb 28, 2022 | 14.58 | 14.79 | 13.97 | 14.26 | 887,181 | -0.39(-2.66%) |
Feb 25, 2022 | 15.39 | 15.47 | 14.41 | 14.65 | 649,174 | -0.71(-4.62%) |
Feb 24, 2022 | 14.22 | 15.36 | 14.02 | 15.36 | 837,626 | +0.88(+6.08%) |
Feb 23, 2022 | 15.44 | 15.44 | 14.41 | 14.48 | 797,282 | -0.78(-5.11%) |
Feb 22, 2022 | 14.95 | 15.92 | 14.81 | 15.26 | 848,783 | +0.13(+0.86%) |
Feb 18, 2022 | 15.13 | 0 | -0.32(-2.07%) | |||
Feb 17, 2022 | 16.05 | 16.29 | 15.26 | 15.45 | 545,091 | -0.73(-4.51%) |
Feb 16, 2022 | 15.72 | 16.24 | 15.40 | 16.18 | 550,867 | +0.25(+1.57%) |
Feb 15, 2022 | 15.46 | 16.39 | 15.26 | 15.93 | 907,710 | +1.08(+7.27%) |
Feb 14, 2022 | 15.85 | 16.09 | 14.84 | 14.85 | 612,218 | -0.95(-6.01%) |
Feb 11, 2022 | 15.88 | 16.65 | 15.62 | 15.80 | 635,031 | -0.07(-0.44%) |
Feb 10, 2022 | 15.91 | 16.84 | 15.49 | 15.87 | 846,196 | -0.33(-2.04%) |
Feb 09, 2022 | 15.33 | 16.30 | 15.22 | 16.20 | 701,312 | +1.12(+7.43%) |
Feb 08, 2022 | 15.58 | 15.58 | 14.87 | 15.08 | 487,906 | -0.69(-4.38%) |
Feb 07, 2022 | 15.34 | 15.94 | 15.13 | 15.77 | 440,506 | +0.46(+3.00%) |
Feb 04, 2022 | 14.85 | 15.60 | 14.68 | 15.31 | 731,843 | +0.46(+3.10%) |
Feb 03, 2022 | 16.06 | 14.81 | 14.85 | 745,076 | -1.56(-9.51%) | |
Feb 02, 2022 | 16.89 | 17.26 | 16.29 | 16.41 | 716,751 | -0.50(-2.96%) |
Feb 01, 2022 | 16.50 | 17.25 | 15.91 | 16.91 | 903,722 | +0.52(+3.17%) |
Jan 31, 2022 | 15.69 | 16.42 | 16.39 | 890,645 | +0.85(+5.47%) | |
Jan 28, 2022 | 14.58 | 15.75 | 13.89 | 15.54 | 811,055 | +1.03(+7.10%) |
Jan 27, 2022 | 15.93 | 15.93 | 14.40 | 14.51 | 715,203 | -0.99(-6.39%) |
Jan 26, 2022 | 15.68 | 16.91 | 15.29 | 15.50 | 753,249 | +0.12(+0.78%) |
Jan 25, 2022 | 15.20 | 15.85 | 15.10 | 15.38 | 1,091,050 | -0.23(-1.47%) |
Jan 24, 2022 | 14.95 | 15.71 | 13.92 | 15.61 | 1,306,381 | +0.20(+1.30%) |
Jan 21, 2022 | 16.82 | 17.45 | 15.30 | 15.41 | 930,981 | -1.59(-9.35%) |
Jan 20, 2022 | 17.50 | 18.17 | 16.95 | 17.00 | 634,607 | -0.45(-2.58%) |
Jan 19, 2022 | 16.96 | 18.12 | 16.52 | 17.45 | 863,226 | +0.89(+5.37%) |
Jan 18, 2022 | 17.22 | 17.58 | 16.53 | 16.56 | 885,095 | -1.20(-6.76%) |
Jan 14, 2022 | 17.76 | 0 | +1.31(+7.96%) | |||
Jan 13, 2022 | 16.83 | 17.15 | 16.36 | 16.45 | 580,973 | -0.23(-1.38%) |
Jan 12, 2022 | 16.72 | 17.31 | 16.58 | 16.68 | 658,149 | -0.15(-0.89%) |
Jan 11, 2022 | 15.88 | 16.93 | 15.59 | 16.83 | 1,364,169 | +1.83(+12.20%) |
Jan 10, 2022 | 15.27 | 15.27 | 14.45 | 15.00 | 824,921 | -0.03(-0.20%) |
Jan 07, 2022 | 15.56 | 16.09 | 15.00 | 15.03 | 713,533 | -0.65(-4.15%) |
Jan 06, 2022 | 15.13 | 16.33 | 15.12 | 15.68 | 674,175 | +0.25(+1.62%) |
Jan 05, 2022 | 16.18 | 16.71 | 15.40 | 15.43 | 670,506 | -0.76(-4.69%) |
Jan 04, 2022 | 17.01 | 17.06 | 16.00 | 16.19 | 658,297 | -0.86(-5.04%) |
Jan 03, 2022 | 16.01 | 17.05 | 15.83 | 17.05 | 527,734 | +0.76(+4.67%) |
Dec 31, 2021 | 16.33 | 16.74 | 15.90 | 16.29 | 639,112 | -0.02(-0.12%) |
Dec 30, 2021 | 16.97 | 17.84 | 16.24 | 16.31 | 648,658 | -0.79(-4.62%) |
Dec 29, 2021 | 16.58 | 17.42 | 16.58 | 17.10 | 405,239 | +0.00(+0.00%) |
Dec 28, 2021 | 17.46 | 18.23 | 17.05 | 17.10 | 567,069 | -0.69(-3.88%) |
Dec 27, 2021 | 17.83 | 18.18 | 17.50 | 17.79 | 509,175 | -0.08(-0.45%) |
Dec 23, 2021 | 17.05 | 18.28 | 16.91 | 17.87 | 711,932 | +0.67(+3.90%) |
Dec 22, 2021 | 16.62 | 17.38 | 16.41 | 17.20 | 454,004 | +0.45(+2.69%) |
Dec 21, 2021 | 16.92 | 17.27 | 16.50 | 16.75 | 680,886 | +0.08(+0.48%) |
Dec 20, 2021 | 16.37 | 17.09 | 15.95 | 16.67 | 1,320,484 | -0.47(-2.74%) |
Dec 17, 2021 | 14.99 | 17.46 | 14.88 | 17.14 | 2,552,490 | +2.11(+14.04%) |
Dec 16, 2021 | 15.00 | 15.18 | 14.42 | 15.03 | 1,143,779 | -0.06(-0.40%) |
Dec 15, 2021 | 14.50 | 15.11 | 13.51 | 15.09 | 1,331,304 | +0.81(+5.67%) |
Dec 14, 2021 | 14.54 | 14.76 | 13.70 | 14.28 | 978,422 | -0.59(-3.97%) |
Dec 13, 2021 | 14.41 | 15.10 | 14.07 | 14.87 | 765,992 | +0.36(+2.48%) |
Dec 10, 2021 | 14.62 | 14.80 | 13.84 | 14.51 | 1,124,068 | -0.05(-0.38%) |
Dec 09, 2021 | 16.58 | 16.79 | 14.35 | 14.56 | 1,777,238 | -2.54(-14.87%) |
Dec 08, 2021 | 17.11 | 17.44 | 16.45 | 17.11 | 661,245 | +0.16(+0.94%) |
Dec 07, 2021 | 16.56 | 17.54 | 16.31 | 16.95 | 1,081,243 | +0.77(+4.76%) |
Dec 06, 2021 | 15.42 | 16.39 | 15.34 | 16.18 | 930,067 | +0.55(+3.52%) |
Dec 03, 2021 | 17.09 | 17.09 | 15.55 | 15.63 | 1,039,521 | -1.41(-8.27%) |
Dec 02, 2021 | 15.94 | 17.08 | 15.66 | 17.04 | 1,039,994 | +1.18(+7.44%) |