Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 22.39 | 22.77 | 21.88 | 22.72 | 158,821 | +0.36(+1.59%) |
Nov 29, 2022 | 22.04 | 22.68 | 22.04 | 22.37 | 117,430 | +0.40(+1.80%) |
Nov 28, 2022 | 22.15 | 22.45 | 21.91 | 21.97 | 163,278 | -0.44(-1.98%) |
Nov 25, 2022 | 22.45 | 22.92 | 22.42 | 22.42 | 55,596 | +0.15(+0.67%) |
Nov 23, 2022 | 22.42 | 22.64 | 21.89 | 22.27 | 81,985 | -0.18(-0.79%) |
Nov 22, 2022 | 22.50 | 22.60 | 22.28 | 22.45 | 130,211 | +0.17(+0.75%) |
Nov 21, 2022 | 21.46 | 22.39 | 21.29 | 22.28 | 167,603 | +0.72(+3.35%) |
Nov 18, 2022 | 22.62 | 22.62 | 21.49 | 21.56 | 173,827 | -0.78(-3.49%) |
Nov 17, 2022 | 22.08 | 22.40 | 21.52 | 22.34 | 149,942 | -0.04(-0.18%) |
Nov 16, 2022 | 22.24 | 22.69 | 22.04 | 22.38 | 149,243 | +0.06(+0.27%) |
Nov 15, 2022 | 22.64 | 22.64 | 21.89 | 22.32 | 186,295 | +0.06(+0.27%) |
Nov 14, 2022 | 21.94 | 22.66 | 21.68 | 22.26 | 182,012 | +0.28(+1.26%) |
Nov 11, 2022 | 22.40 | 23.08 | 21.86 | 21.98 | 241,456 | -0.45(-2.03%) |
Nov 10, 2022 | 23.22 | 23.62 | 22.25 | 22.44 | 215,984 | -0.06(-0.26%) |
Nov 09, 2022 | 23.01 | 23.39 | 22.29 | 22.50 | 227,462 | -0.92(-3.92%) |
Nov 08, 2022 | 23.70 | 23.84 | 23.30 | 23.42 | 136,882 | -0.11(-0.46%) |
Nov 07, 2022 | 23.29 | 23.65 | 23.12 | 23.52 | 164,040 | +0.46(+2.01%) |
Nov 04, 2022 | 23.22 | 23.40 | 22.61 | 23.06 | 108,402 | +0.20(+0.86%) |
Nov 03, 2022 | 22.31 | 23.12 | 22.18 | 22.86 | 124,037 | +0.14(+0.61%) |
Nov 02, 2022 | 23.11 | 23.50 | 22.68 | 22.72 | 147,008 | -0.46(-2.00%) |
Nov 01, 2022 | 23.37 | 23.44 | 23.04 | 23.19 | 172,119 | +0.20(+0.86%) |
Oct 31, 2022 | 23.11 | 23.36 | 22.94 | 22.99 | 196,807 | -0.13(-0.56%) |
Oct 28, 2022 | 22.91 | 23.31 | 22.88 | 23.12 | 116,002 | +0.26(+1.12%) |
Oct 27, 2022 | 22.93 | 23.31 | 22.77 | 22.86 | 113,380 | +0.11(+0.48%) |
Oct 26, 2022 | 23.24 | 23.24 | 22.69 | 22.75 | 138,500 | -0.26(-1.12%) |
Oct 25, 2022 | 22.81 | 23.06 | 22.66 | 23.01 | 151,322 | +0.13(+0.56%) |
Oct 24, 2022 | 23.02 | 23.31 | 22.70 | 22.88 | 163,730 | +0.07(+0.30%) |
Oct 21, 2022 | 22.26 | 22.97 | 22.26 | 22.81 | 256,584 | +0.71(+3.22%) |
Oct 20, 2022 | 22.91 | 22.91 | 21.89 | 22.10 | 196,728 | -0.68(-2.99%) |
Oct 19, 2022 | 22.08 | 22.86 | 22.08 | 22.78 | 188,100 | +0.49(+2.22%) |
Oct 18, 2022 | 22.12 | 22.56 | 22.03 | 22.29 | 156,109 | +0.45(+2.08%) |
Oct 17, 2022 | 21.61 | 21.92 | 21.57 | 21.84 | 238,077 | +0.58(+2.74%) |
Oct 14, 2022 | 21.75 | 21.78 | 21.10 | 21.25 | 220,458 | -0.31(-1.42%) |
Oct 13, 2022 | 20.22 | 21.61 | 20.11 | 21.56 | 193,404 | +1.06(+5.16%) |
Oct 12, 2022 | 20.41 | 20.55 | 20.12 | 20.50 | 268,951 | +0.10(+0.48%) |
Oct 11, 2022 | 20.28 | 20.50 | 19.98 | 20.40 | 182,272 | +0.12(+0.58%) |
Oct 10, 2022 | 20.25 | 20.55 | 20.09 | 20.28 | 222,239 | +0.04(+0.20%) |
Oct 07, 2022 | 20.41 | 20.64 | 19.93 | 20.24 | 417,205 | -0.41(-2.01%) |
Oct 06, 2022 | 20.13 | 20.68 | 20.05 | 20.66 | 229,887 | +0.53(+2.65%) |
Oct 05, 2022 | 19.87 | 20.17 | 19.87 | 20.13 | 155,864 | -0.06(-0.29%) |
Oct 04, 2022 | 19.92 | 20.20 | 19.92 | 20.19 | 206,391 | +0.65(+3.34%) |
Oct 03, 2022 | 18.77 | 19.73 | 18.77 | 19.53 | 257,461 | +1.06(+5.72%) |
Sep 30, 2022 | 18.37 | 18.84 | 18.27 | 18.48 | 328,939 | +0.07(+0.38%) |
Sep 29, 2022 | 18.60 | 18.60 | 18.06 | 18.41 | 210,308 | -0.38(-2.00%) |
Sep 28, 2022 | 18.58 | 18.96 | 18.50 | 18.78 | 162,497 | +0.31(+1.66%) |
Sep 27, 2022 | 18.56 | 18.89 | 18.31 | 18.48 | 250,576 | +0.06(+0.32%) |
Sep 26, 2022 | 18.18 | 19.22 | 18.17 | 18.42 | 312,474 | +0.00(+0.00%) |
Sep 23, 2022 | 18.74 | 18.74 | 18.07 | 18.42 | 267,093 | -0.65(-3.42%) |
Sep 22, 2022 | 19.00 | 19.35 | 18.92 | 19.07 | 216,948 | +0.00(+0.03%) |
Sep 21, 2022 | 19.08 | 19.73 | 18.90 | 19.06 | 215,203 | +0.19(+0.99%) |
Sep 20, 2022 | 19.29 | 19.33 | 18.77 | 18.88 | 215,998 | -0.62(-3.19%) |
Sep 19, 2022 | 19.27 | 19.77 | 19.27 | 19.50 | 245,872 | -0.13(-0.65%) |
Sep 16, 2022 | 19.46 | 19.89 | 19.41 | 19.63 | 686,384 | -0.20(-1.00%) |
Sep 15, 2022 | 20.03 | 20.43 | 19.73 | 19.82 | 210,858 | -0.40(-2.00%) |
Sep 14, 2022 | 19.99 | 20.34 | 19.90 | 20.23 | 416,410 | +0.14(+0.69%) |
Sep 13, 2022 | 19.77 | 20.34 | 19.63 | 20.09 | 303,102 | -0.26(-1.26%) |
Sep 12, 2022 | 20.29 | 20.46 | 20.13 | 20.35 | 254,905 | +0.40(+2.03%) |
Sep 09, 2022 | 19.35 | 19.96 | 19.35 | 19.94 | 212,624 | +0.81(+4.23%) |
Sep 08, 2022 | 18.50 | 19.16 | 18.36 | 19.13 | 253,097 | +0.44(+2.38%) |
Sep 07, 2022 | 18.35 | 18.83 | 18.35 | 18.69 | 217,358 | +0.37(+1.99%) |
Sep 06, 2022 | 19.24 | 19.18 | 18.14 | 18.32 | 370,975 | -0.88(-4.57%) |
Sep 02, 2022 | 19.64 | 19.76 | 19.14 | 19.20 | 194,277 | -0.20(-1.02%) |
Sep 01, 2022 | 19.38 | 19.53 | 19.19 | 19.40 | 204,543 | -0.27(-1.35%) |
Aug 31, 2022 | 19.74 | 19.92 | 19.34 | 19.67 | 285,406 | -0.38(-1.92%) |
Aug 30, 2022 | 20.55 | 20.65 | 19.92 | 20.05 | 161,179 | -0.61(-2.96%) |
Aug 29, 2022 | 20.52 | 21.02 | 20.24 | 20.66 | 141,771 | -0.13(-0.62%) |
Aug 26, 2022 | 21.57 | 21.64 | 20.74 | 20.79 | 236,180 | -0.72(-3.35%) |
Aug 25, 2022 | 21.43 | 21.51 | 21.05 | 21.51 | 152,198 | +0.31(+1.44%) |
Aug 24, 2022 | 20.90 | 21.40 | 20.79 | 21.21 | 210,448 | +0.07(+0.33%) |
Aug 23, 2022 | 20.41 | 21.33 | 20.17 | 21.14 | 321,039 | +1.47(+7.48%) |
Aug 22, 2022 | 19.76 | 19.82 | 19.58 | 19.67 | 166,228 | -0.29(-1.43%) |
Aug 19, 2022 | 19.97 | 20.20 | 19.70 | 19.95 | 169,746 | -0.13(-0.64%) |
Aug 18, 2022 | 19.93 | 20.34 | 19.93 | 20.08 | 108,435 | +0.24(+1.19%) |
Aug 17, 2022 | 19.64 | 20.00 | 19.54 | 19.84 | 146,797 | +0.10(+0.50%) |
Aug 16, 2022 | 20.10 | 20.26 | 19.72 | 19.74 | 198,861 | -0.59(-2.91%) |
Aug 15, 2022 | 19.79 | 20.34 | 19.66 | 20.34 | 206,988 | +0.18(+0.88%) |
Aug 12, 2022 | 19.98 | 20.27 | 19.83 | 20.16 | 327,217 | +0.33(+1.64%) |
Aug 11, 2022 | 19.73 | 20.30 | 19.57 | 19.83 | 451,628 | +0.32(+1.62%) |
Aug 10, 2022 | 19.04 | 20.02 | 18.27 | 19.52 | 851,120 | +1.47(+8.15%) |
Aug 09, 2022 | 23.45 | 23.45 | 17.61 | 18.05 | 1,669,994 | -5.80(-24.33%) |
Aug 08, 2022 | 23.00 | 24.06 | 23.00 | 23.85 | 331,145 | +0.91(+3.96%) |
Aug 05, 2022 | 22.35 | 22.98 | 22.05 | 22.94 | 137,078 | +0.18(+0.78%) |
Aug 04, 2022 | 22.90 | 23.16 | 22.51 | 22.76 | 155,509 | -0.17(-0.73%) |
Aug 03, 2022 | 22.88 | 23.07 | 22.61 | 22.93 | 156,037 | +0.05(+0.22%) |
Aug 02, 2022 | 23.28 | 23.98 | 22.81 | 22.88 | 296,689 | -0.43(-1.86%) |
Aug 01, 2022 | 23.07 | 23.63 | 22.69 | 23.32 | 261,770 | +0.22(+0.94%) |
Jul 29, 2022 | 23.01 | 23.62 | 22.87 | 23.10 | 199,708 | +0.09(+0.39%) |
Jul 28, 2022 | 22.26 | 23.72 | 22.05 | 23.01 | 890,793 | +0.74(+3.32%) |
Jul 27, 2022 | 22.25 | 22.31 | 21.67 | 22.27 | 145,122 | +0.14(+0.62%) |
Jul 26, 2022 | 21.63 | 22.55 | 21.51 | 22.13 | 198,090 | +0.60(+2.80%) |
Jul 25, 2022 | 21.15 | 21.65 | 21.12 | 21.53 | 157,265 | +0.37(+1.77%) |
Jul 22, 2022 | 21.43 | 21.62 | 20.97 | 21.16 | 126,483 | -0.40(-1.88%) |
Jul 21, 2022 | 21.86 | 21.86 | 21.01 | 21.56 | 131,543 | -0.27(-1.22%) |
Jul 20, 2022 | 21.93 | 21.93 | 21.32 | 21.83 | 128,178 | +0.00(+0.00%) |
Jul 19, 2022 | 21.19 | 22.18 | 21.19 | 21.83 | 186,373 | +0.80(+3.80%) |
Jul 18, 2022 | 21.55 | 21.82 | 20.96 | 21.03 | 117,305 | -0.25(-1.16%) |
Jul 15, 2022 | 20.99 | 21.37 | 20.76 | 21.27 | 136,888 | +0.69(+3.36%) |
Jul 14, 2022 | 20.44 | 20.61 | 20.11 | 20.58 | 119,356 | -0.29(-1.37%) |
Jul 13, 2022 | 21.21 | 21.48 | 20.84 | 20.87 | 105,483 | -0.55(-2.58%) |
Jul 12, 2022 | 21.56 | 21.79 | 21.28 | 21.42 | 143,093 | -0.18(-0.82%) |
Jul 11, 2022 | 21.40 | 21.89 | 21.39 | 21.60 | 158,604 | -0.03(-0.14%) |
Jul 08, 2022 | 21.66 | 21.91 | 21.29 | 21.63 | 107,365 | -0.04(-0.18%) |
Jul 07, 2022 | 21.02 | 21.75 | 21.02 | 21.67 | 102,080 | +0.82(+3.93%) |
Jul 06, 2022 | 21.48 | 21.67 | 19.80 | 20.85 | 238,886 | -0.81(-3.74%) |
Jul 05, 2022 | 21.73 | 21.94 | 21.12 | 21.66 | 382,290 | -0.58(-2.62%) |
Jul 01, 2022 | 21.77 | 22.31 | 21.04 | 22.24 | 403,729 | +0.19(+0.85%) |
Jun 30, 2022 | 21.17 | 22.12 | 21.17 | 22.05 | 286,821 | +0.38(+1.73%) |
Jun 29, 2022 | 21.84 | 21.84 | 21.09 | 21.68 | 268,133 | -0.12(-0.54%) |
Jun 28, 2022 | 22.12 | 22.28 | 21.72 | 21.80 | 239,479 | -0.02(-0.09%) |
Jun 27, 2022 | 21.74 | 22.01 | 21.51 | 21.82 | 155,289 | +0.19(+0.87%) |
Jun 24, 2022 | 20.48 | 21.69 | 20.46 | 21.63 | 1,094,479 | +1.34(+6.61%) |
Jun 23, 2022 | 21.03 | 21.28 | 19.97 | 20.29 | 312,027 | -0.78(-3.72%) |
Jun 22, 2022 | 21.06 | 21.48 | 20.91 | 21.07 | 229,656 | -0.48(-2.24%) |
Jun 21, 2022 | 21.07 | 21.66 | 20.86 | 21.55 | 253,191 | +0.58(+2.77%) |
Jun 17, 2022 | 21.27 | 21.61 | 20.95 | 20.97 | 409,986 | -0.12(-0.56%) |
Jun 16, 2022 | 21.81 | 21.81 | 21.03 | 21.09 | 273,226 | -1.16(-5.23%) |
Jun 15, 2022 | 22.36 | 22.69 | 21.84 | 22.25 | 356,592 | +0.46(+2.13%) |
Jun 14, 2022 | 21.93 | 21.96 | 21.50 | 21.79 | 289,987 | +0.10(+0.45%) |
Jun 13, 2022 | 22.19 | 22.57 | 21.59 | 21.69 | 459,996 | -1.11(-4.88%) |
Jun 10, 2022 | 23.37 | 23.42 | 22.14 | 22.81 | 795,515 | -0.75(-3.18%) |
Jun 09, 2022 | 24.12 | 24.23 | 23.53 | 23.56 | 206,002 | -0.72(-2.96%) |
Jun 08, 2022 | 24.64 | 24.95 | 24.05 | 24.27 | 199,789 | -0.66(-2.65%) |
Jun 07, 2022 | 24.51 | 25.00 | 24.20 | 24.94 | 188,902 | +0.43(+1.77%) |
Jun 06, 2022 | 25.21 | 25.21 | 24.35 | 24.50 | 211,183 | -0.59(-2.36%) |
Jun 03, 2022 | 25.62 | 25.62 | 24.60 | 25.09 | 169,557 | -0.41(-1.62%) |
Jun 02, 2022 | 24.43 | 25.61 | 24.29 | 25.51 | 344,332 | +1.13(+4.65%) |
Jun 01, 2022 | 24.10 | 24.51 | 23.69 | 24.37 | 287,792 | +0.05(+0.20%) |
May 31, 2022 | 24.81 | 24.87 | 23.99 | 24.32 | 284,177 | -0.07(-0.28%) |
May 27, 2022 | 23.96 | 24.78 | 23.77 | 24.39 | 351,045 | +0.02(+0.08%) |
May 26, 2022 | 24.66 | 25.07 | 23.99 | 24.37 | 482,066 | -0.09(-0.36%) |
May 25, 2022 | 22.62 | 24.56 | 22.46 | 24.46 | 952,204 | +1.78(+7.87%) |
May 24, 2022 | 22.68 | 22.87 | 22.14 | 22.68 | 424,138 | -0.06(-0.26%) |
May 23, 2022 | 22.40 | 23.03 | 22.23 | 22.74 | 280,859 | +0.75(+3.41%) |
May 20, 2022 | 22.68 | 22.83 | 21.08 | 21.99 | 828,638 | -0.48(-2.15%) |
May 19, 2022 | 22.18 | 22.76 | 21.74 | 22.47 | 283,283 | +0.17(+0.75%) |
May 18, 2022 | 22.79 | 23.21 | 22.27 | 22.30 | 312,666 | -0.76(-3.29%) |
May 17, 2022 | 21.85 | 23.09 | 21.49 | 23.06 | 348,498 | +1.61(+7.49%) |
May 16, 2022 | 21.45 | 22.04 | 21.30 | 21.46 | 286,309 | +0.17(+0.79%) |
May 13, 2022 | 20.43 | 21.52 | 20.43 | 21.29 | 208,411 | +1.08(+5.37%) |
May 12, 2022 | 20.81 | 20.89 | 20.04 | 20.20 | 270,852 | -0.62(-2.98%) |
May 11, 2022 | 20.26 | 21.45 | 20.17 | 20.83 | 247,420 | +0.66(+3.27%) |
May 10, 2022 | 20.36 | 20.81 | 19.64 | 20.17 | 199,942 | -0.16(-0.78%) |
May 09, 2022 | 20.35 | 20.56 | 20.08 | 20.32 | 205,592 | -0.12(-0.58%) |
May 06, 2022 | 22.47 | 22.47 | 20.40 | 20.44 | 252,115 | -2.03(-9.04%) |
May 05, 2022 | 22.19 | 23.56 | 21.92 | 22.47 | 301,946 | +0.54(+2.47%) |
May 04, 2022 | 21.05 | 22.07 | 20.66 | 21.93 | 379,086 | +0.65(+3.06%) |
May 03, 2022 | 21.42 | 21.57 | 21.04 | 21.28 | 209,405 | +0.01(+0.05%) |
May 02, 2022 | 21.09 | 21.33 | 20.67 | 21.27 | 341,074 | +0.18(+0.84%) |
Apr 29, 2022 | 21.33 | 21.58 | 20.95 | 21.09 | 244,083 | -0.18(-0.83%) |
Apr 28, 2022 | 20.99 | 21.31 | 20.51 | 21.27 | 222,333 | +0.37(+1.79%) |
Apr 27, 2022 | 20.86 | 21.63 | 20.65 | 20.89 | 295,199 | -0.26(-1.21%) |
Apr 26, 2022 | 21.24 | 21.59 | 20.88 | 21.15 | 235,026 | -0.20(-0.92%) |
Apr 25, 2022 | 21.99 | 22.19 | 20.96 | 21.35 | 318,546 | -0.91(-4.07%) |
Apr 22, 2022 | 22.60 | 22.97 | 22.22 | 22.25 | 199,312 | -0.40(-1.78%) |
Apr 21, 2022 | 23.52 | 23.52 | 22.56 | 22.66 | 251,971 | -0.74(-3.16%) |
Apr 20, 2022 | 23.63 | 23.90 | 23.24 | 23.40 | 295,934 | -0.10(-0.42%) |
Apr 19, 2022 | 22.76 | 23.67 | 22.76 | 23.50 | 423,049 | +0.98(+4.33%) |
Apr 18, 2022 | 22.09 | 22.87 | 21.81 | 22.52 | 327,412 | +0.49(+2.24%) |
Apr 14, 2022 | 21.63 | 22.21 | 21.61 | 22.03 | 318,526 | +0.58(+2.71%) |
Apr 13, 2022 | 21.68 | 21.98 | 21.32 | 21.45 | 235,820 | -0.12(-0.55%) |
Apr 12, 2022 | 21.49 | 22.16 | 21.20 | 21.56 | 390,368 | +0.20(+0.92%) |
Apr 11, 2022 | 20.14 | 21.57 | 19.91 | 21.37 | 547,736 | +1.30(+6.48%) |
Apr 08, 2022 | 20.01 | 20.09 | 19.88 | 20.07 | 426,980 | +0.09(+0.44%) |
Apr 07, 2022 | 20.06 | 20.16 | 19.73 | 19.98 | 270,892 | +0.00(+0.00%) |
Apr 06, 2022 | 20.06 | 20.17 | 19.91 | 19.98 | 268,054 | +0.03(+0.15%) |
Apr 05, 2022 | 20.70 | 20.70 | 19.68 | 19.95 | 373,328 | -0.64(-3.11%) |
Apr 04, 2022 | 20.85 | 20.87 | 19.97 | 20.59 | 221,333 | -0.22(-1.04%) |
Apr 01, 2022 | 20.12 | 20.86 | 20.09 | 20.81 | 287,808 | +0.78(+3.89%) |
Mar 31, 2022 | 19.56 | 20.17 | 19.56 | 20.03 | 205,959 | +0.43(+2.21%) |
Mar 30, 2022 | 20.17 | 20.27 | 19.53 | 19.59 | 276,619 | -0.65(-3.21%) |
Mar 29, 2022 | 19.23 | 20.25 | 19.00 | 20.24 | 564,955 | +0.87(+4.48%) |
Mar 28, 2022 | 19.60 | 19.61 | 19.07 | 19.38 | 373,166 | -0.45(-2.29%) |
Mar 25, 2022 | 20.17 | 20.17 | 19.74 | 19.83 | 297,912 | -0.18(-0.89%) |
Mar 24, 2022 | 19.78 | 20.32 | 19.73 | 20.01 | 384,854 | +0.32(+1.63%) |
Mar 23, 2022 | 19.69 | 19.78 | 19.13 | 19.69 | 443,851 | +0.05(+0.25%) |
Mar 22, 2022 | 19.21 | 19.69 | 19.12 | 19.64 | 549,895 | +0.44(+2.31%) |
Mar 21, 2022 | 18.90 | 19.21 | 18.70 | 19.20 | 327,098 | +0.42(+2.25%) |
Mar 18, 2022 | 17.96 | 18.80 | 17.60 | 18.77 | 510,935 | +0.75(+4.15%) |
Mar 17, 2022 | 17.16 | 18.04 | 17.01 | 18.02 | 378,069 | +0.92(+5.35%) |
Mar 16, 2022 | 16.98 | 17.26 | 16.59 | 17.11 | 218,321 | +0.10(+0.58%) |
Mar 15, 2022 | 17.52 | 17.55 | 16.95 | 17.01 | 246,148 | -0.36(-2.10%) |
Mar 14, 2022 | 17.14 | 17.55 | 16.90 | 17.37 | 442,919 | +0.24(+1.38%) |
Mar 11, 2022 | 17.31 | 17.43 | 16.85 | 17.14 | 142,153 | -0.18(-1.02%) |
Mar 10, 2022 | 16.33 | 17.51 | 16.29 | 17.31 | 217,087 | +0.80(+4.83%) |
Mar 09, 2022 | 16.71 | 17.07 | 16.01 | 16.52 | 340,830 | +0.11(+0.66%) |
Mar 08, 2022 | 16.07 | 16.46 | 15.57 | 16.41 | 250,199 | +0.31(+1.96%) |
Mar 07, 2022 | 15.21 | 16.48 | 15.21 | 16.09 | 352,014 | +0.96(+6.38%) |
Mar 04, 2022 | 15.03 | 15.15 | 14.89 | 15.13 | 90,790 | -0.06(-0.39%) |
Mar 03, 2022 | 15.01 | 15.21 | 14.73 | 15.19 | 94,726 | +0.24(+1.58%) |
Mar 02, 2022 | 14.63 | 15.05 | 14.63 | 14.95 | 79,750 | +0.30(+2.01%) |
Mar 01, 2022 | 14.91 | 14.98 | 14.43 | 14.66 | 131,276 | -0.18(-1.19%) |
Feb 28, 2022 | 14.47 | 14.90 | 14.47 | 14.83 | 152,337 | +0.34(+2.38%) |
Feb 25, 2022 | 13.96 | 14.53 | 13.98 | 14.49 | 102,789 | +0.50(+3.59%) |
Feb 24, 2022 | 13.78 | 14.01 | 13.60 | 13.99 | 143,096 | +0.03(+0.21%) |
Feb 23, 2022 | 14.30 | 14.47 | 13.92 | 13.96 | 69,900 | -0.42(-2.94%) |
Feb 22, 2022 | 14.50 | 14.68 | 14.27 | 14.38 | 69,911 | -0.26(-1.75%) |
Feb 18, 2022 | 14.64 | 0 | -0.05(-0.33%) | |||
Feb 17, 2022 | 14.73 | 14.82 | 14.61 | 14.69 | 68,430 | -0.18(-1.19%) |
Feb 16, 2022 | 14.77 | 14.98 | 14.72 | 14.86 | 95,471 | +0.05(+0.33%) |
Feb 15, 2022 | 14.68 | 14.98 | 14.68 | 14.81 | 60,918 | +0.15(+1.01%) |
Feb 14, 2022 | 14.70 | 14.80 | 14.52 | 14.67 | 101,353 | +0.04(+0.27%) |
Feb 11, 2022 | 14.49 | 14.73 | 14.49 | 14.63 | 75,280 | +0.05(+0.34%) |
Feb 10, 2022 | 14.57 | 14.93 | 14.49 | 14.58 | 86,809 | -0.22(-1.46%) |
Feb 09, 2022 | 14.86 | 15.07 | 14.70 | 14.79 | 66,674 | +0.00(+0.00%) |
Feb 08, 2022 | 14.29 | 14.84 | 14.29 | 14.79 | 115,595 | +0.41(+2.87%) |
Feb 07, 2022 | 14.44 | 14.52 | 14.26 | 14.38 | 119,480 | -0.05(-0.34%) |
Feb 04, 2022 | 14.40 | 14.53 | 14.09 | 14.43 | 108,379 | -0.05(-0.34%) |
Feb 03, 2022 | 14.74 | 14.46 | 14.48 | 113,560 | -0.40(-2.71%) | |
Feb 02, 2022 | 14.92 | 14.95 | 14.67 | 14.88 | 97,990 | -0.12(-0.79%) |
Feb 01, 2022 | 14.86 | 15.07 | 14.77 | 15.00 | 103,690 | +0.07(+0.46%) |
Jan 31, 2022 | 14.71 | 15.00 | 14.93 | 107,241 | +0.08(+0.53%) | |
Jan 28, 2022 | 14.87 | 14.95 | 14.48 | 14.85 | 186,083 | +0.00(+0.00%) |
Jan 27, 2022 | 14.63 | 15.03 | 14.63 | 14.85 | 162,579 | +0.18(+1.21%) |
Jan 26, 2022 | 15.15 | 15.42 | 14.51 | 14.68 | 140,408 | -0.59(-3.87%) |
Jan 25, 2022 | 15.15 | 15.29 | 14.66 | 15.27 | 150,396 | -0.08(-0.51%) |
Jan 24, 2022 | 15.34 | 15.43 | 14.95 | 15.35 | 178,201 | -0.13(-0.83%) |
Jan 21, 2022 | 15.49 | 15.86 | 15.28 | 15.47 | 219,486 | -0.01(-0.06%) |
Jan 20, 2022 | 15.87 | 15.87 | 15.45 | 15.48 | 238,115 | -0.30(-1.87%) |
Jan 19, 2022 | 15.86 | 15.90 | 15.51 | 15.78 | 126,688 | -0.03(-0.19%) |
Jan 18, 2022 | 15.74 | 15.91 | 15.59 | 15.81 | 92,839 | -0.11(-0.68%) |
Jan 14, 2022 | 15.92 | 0 | -0.04(-0.25%) | |||
Jan 13, 2022 | 16.02 | 16.18 | 15.89 | 15.96 | 58,085 | +0.00(+0.00%) |
Jan 12, 2022 | 16.10 | 16.16 | 15.88 | 15.96 | 121,237 | +0.00(+0.00%) |
Jan 11, 2022 | 15.94 | 16.08 | 15.62 | 15.96 | 80,734 | +0.14(+0.87%) |
Jan 10, 2022 | 15.81 | 15.85 | 15.60 | 15.82 | 84,625 | +0.05(+0.31%) |
Jan 07, 2022 | 15.68 | 15.88 | 15.55 | 15.77 | 147,951 | +0.05(+0.31%) |
Jan 06, 2022 | 15.97 | 16.05 | 15.71 | 15.72 | 78,760 | -0.23(-1.42%) |
Jan 05, 2022 | 16.08 | 16.17 | 15.89 | 15.95 | 112,648 | -0.02(-0.12%) |
Jan 04, 2022 | 16.13 | 16.28 | 15.95 | 15.97 | 160,925 | +0.00(+0.00%) |
Jan 03, 2022 | 16.21 | 16.35 | 15.95 | 15.97 | 142,589 | -0.17(-1.04%) |
Dec 31, 2021 | 16.05 | 16.24 | 15.92 | 16.13 | 257,051 | +0.17(+1.05%) |
Dec 30, 2021 | 15.86 | 16.14 | 15.86 | 15.97 | 164,956 | -0.02(-0.12%) |
Dec 29, 2021 | 15.64 | 16.05 | 15.64 | 15.99 | 385,198 | +0.28(+1.75%) |
Dec 28, 2021 | 15.50 | 15.79 | 15.40 | 15.71 | 145,496 | +0.13(+0.82%) |
Dec 27, 2021 | 15.09 | 15.62 | 15.08 | 15.58 | 122,571 | +0.47(+3.13%) |
Dec 23, 2021 | 15.12 | 15.38 | 15.08 | 15.11 | 244,426 | +0.02(+0.13%) |
Dec 22, 2021 | 14.88 | 15.25 | 14.82 | 15.09 | 71,951 | +0.13(+0.85%) |
Dec 21, 2021 | 14.54 | 14.97 | 14.54 | 14.96 | 198,454 | +0.55(+3.82%) |
Dec 20, 2021 | 14.56 | 14.57 | 13.95 | 14.41 | 264,010 | -0.30(-2.07%) |
Dec 17, 2021 | 14.76 | 15.12 | 14.60 | 14.72 | 1,026,636 | -0.11(-0.73%) |
Dec 16, 2021 | 14.90 | 15.14 | 14.64 | 14.82 | 274,137 | -0.05(-0.33%) |
Dec 15, 2021 | 14.60 | 14.90 | 14.23 | 14.87 | 296,248 | +0.27(+1.82%) |
Dec 14, 2021 | 14.77 | 15.01 | 14.57 | 14.61 | 192,151 | -0.12(-0.80%) |
Dec 13, 2021 | 14.78 | 14.92 | 14.70 | 14.73 | 117,401 | -0.05(-0.33%) |
Dec 10, 2021 | 14.95 | 14.95 | 14.66 | 14.78 | 182,791 | -0.10(-0.66%) |
Dec 09, 2021 | 14.92 | 15.03 | 14.73 | 14.87 | 86,391 | -0.18(-1.18%) |
Dec 08, 2021 | 15.10 | 15.20 | 14.95 | 15.05 | 79,283 | +0.23(+1.53%) |
Dec 07, 2021 | 14.68 | 14.98 | 14.62 | 14.82 | 180,925 | +0.12(+0.80%) |
Dec 06, 2021 | 14.81 | 15.03 | 14.68 | 14.71 | 103,926 | +0.12(+0.81%) |
Dec 03, 2021 | 14.48 | 14.61 | 14.30 | 14.59 | 110,912 | +0.23(+1.57%) |
Dec 02, 2021 | 14.12 | 14.49 | 14.03 | 14.36 | 92,530 | +0.38(+2.74%) |