Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.00 | 14.51 | 13.89 | 14.30 | 942,854 | -0.05(-0.35%) |
Dec 29, 2022 | 12.95 | 14.51 | 12.95 | 14.35 | 1,129,373 | +1.60(+12.55%) |
Dec 28, 2022 | 13.06 | 13.31 | 12.71 | 12.75 | 977,676 | -0.41(-3.12%) |
Dec 27, 2022 | 13.33 | 13.46 | 12.91 | 13.16 | 591,489 | -0.32(-2.37%) |
Dec 23, 2022 | 13.32 | 13.49 | 13.06 | 13.48 | 702,394 | +0.01(+0.07%) |
Dec 22, 2022 | 13.60 | 13.65 | 12.90 | 13.47 | 1,305,175 | -0.43(-3.09%) |
Dec 21, 2022 | 13.95 | 14.18 | 13.62 | 13.90 | 794,750 | +0.06(+0.43%) |
Dec 20, 2022 | 13.64 | 14.17 | 13.56 | 13.84 | 686,438 | -0.03(-0.22%) |
Dec 19, 2022 | 14.34 | 14.52 | 13.63 | 13.87 | 936,184 | -0.62(-4.28%) |
Dec 16, 2022 | 14.45 | 14.67 | 14.21 | 14.49 | 820,515 | -0.11(-0.75%) |
Dec 15, 2022 | 14.85 | 15.00 | 14.49 | 14.60 | 1,030,704 | -0.80(-5.19%) |
Dec 14, 2022 | 15.24 | 15.73 | 15.09 | 15.40 | 1,232,135 | +0.13(+0.85%) |
Dec 13, 2022 | 16.06 | 16.82 | 15.06 | 15.27 | 1,385,924 | +0.12(+0.79%) |
Dec 12, 2022 | 14.91 | 15.33 | 14.75 | 15.15 | 1,402,568 | +0.23(+1.54%) |
Dec 09, 2022 | 15.06 | 15.36 | 14.92 | 14.92 | 1,597,278 | -0.30(-1.97%) |
Dec 08, 2022 | 15.42 | 15.95 | 15.13 | 15.22 | 932,760 | +0.02(+0.13%) |
Dec 07, 2022 | 15.18 | 15.38 | 14.79 | 15.20 | 954,510 | -0.10(-0.65%) |
Dec 06, 2022 | 15.99 | 15.99 | 15.15 | 15.30 | 949,681 | -0.73(-4.55%) |
Dec 05, 2022 | 17.06 | 17.16 | 15.93 | 16.03 | 873,007 | -1.21(-7.02%) |
Dec 02, 2022 | 16.79 | 17.61 | 16.47 | 17.24 | 1,552,905 | -0.02(-0.12%) |
Dec 01, 2022 | 16.48 | 17.40 | 16.32 | 17.26 | 1,492,685 | +0.78(+4.73%) |
Nov 30, 2022 | 15.39 | 16.64 | 15.19 | 16.48 | 3,169,455 | +1.18(+7.71%) |
Nov 29, 2022 | 15.07 | 15.34 | 14.78 | 15.30 | 3,350,674 | +0.29(+1.93%) |
Nov 28, 2022 | 15.45 | 16.12 | 15.01 | 15.01 | 1,098,870 | -0.62(-3.97%) |
Nov 25, 2022 | 15.50 | 15.80 | 15.33 | 15.63 | 422,960 | +0.21(+1.36%) |
Nov 23, 2022 | 14.88 | 15.66 | 14.64 | 15.42 | 764,554 | +0.56(+3.77%) |
Nov 22, 2022 | 14.89 | 14.98 | 14.34 | 14.86 | 744,938 | +0.05(+0.34%) |
Nov 21, 2022 | 14.85 | 15.01 | 14.24 | 14.81 | 1,535,136 | -0.25(-1.66%) |
Nov 18, 2022 | 15.86 | 15.97 | 15.00 | 15.06 | 730,657 | -0.53(-3.40%) |
Nov 17, 2022 | 15.80 | 16.18 | 15.52 | 15.59 | 815,220 | -0.71(-4.36%) |
Nov 16, 2022 | 17.01 | 17.12 | 16.18 | 16.30 | 1,490,834 | -1.03(-5.94%) |
Nov 15, 2022 | 17.75 | 18.14 | 17.25 | 17.33 | 1,008,154 | +0.30(+1.76%) |
Nov 14, 2022 | 17.44 | 17.63 | 17.03 | 17.03 | 972,061 | -0.68(-3.84%) |
Nov 11, 2022 | 16.42 | 17.94 | 15.93 | 17.71 | 1,662,625 | +1.44(+8.85%) |
Nov 10, 2022 | 15.45 | 16.38 | 15.30 | 16.27 | 3,182,078 | +2.12(+14.98%) |
Nov 09, 2022 | 15.00 | 15.00 | 13.93 | 14.15 | 1,335,062 | -0.97(-6.42%) |
Nov 08, 2022 | 15.21 | 15.59 | 14.73 | 15.12 | 1,003,738 | +0.06(+0.40%) |
Nov 07, 2022 | 15.17 | 15.33 | 14.60 | 15.06 | 1,803,493 | +0.07(+0.47%) |
Nov 04, 2022 | 15.16 | 15.20 | 14.41 | 14.99 | 2,415,292 | +0.38(+2.60%) |
Nov 03, 2022 | 17.55 | 17.66 | 14.55 | 14.61 | 4,450,670 | -3.33(-18.56%) |
Nov 02, 2022 | 19.10 | 17.94 | 17.94 | 1,687,012 | -1.09(-5.73%) | |
Nov 01, 2022 | 19.77 | 19.99 | 18.86 | 19.03 | 932,427 | -0.13(-0.68%) |
Oct 31, 2022 | 19.03 | 19.46 | 18.89 | 19.16 | 622,605 | -0.15(-0.78%) |
Oct 28, 2022 | 18.55 | 19.32 | 18.47 | 19.31 | 930,143 | +0.62(+3.32%) |
Oct 27, 2022 | 19.03 | 19.73 | 18.56 | 18.69 | 1,082,278 | -0.06(-0.32%) |
Oct 26, 2022 | 18.22 | 19.59 | 17.90 | 18.75 | 988,648 | +0.23(+1.24%) |
Oct 25, 2022 | 18.28 | 19.32 | 18.21 | 18.52 | 1,529,800 | +0.44(+2.43%) |
Oct 24, 2022 | 18.12 | 18.14 | 17.14 | 18.08 | 830,250 | +0.03(+0.17%) |
Oct 21, 2022 | 17.77 | 18.10 | 17.20 | 18.05 | 1,283,341 | +0.17(+0.95%) |
Oct 20, 2022 | 17.25 | 18.49 | 17.24 | 17.88 | 774,681 | +0.55(+3.17%) |
Oct 19, 2022 | 17.96 | 18.09 | 17.23 | 17.33 | 974,591 | -1.05(-5.71%) |
Oct 18, 2022 | 19.29 | 19.39 | 18.19 | 18.38 | 960,286 | -0.01(-0.05%) |
Oct 17, 2022 | 17.71 | 18.84 | 17.53 | 18.39 | 1,075,062 | +1.52(+9.01%) |
Oct 14, 2022 | 17.60 | 17.84 | 16.80 | 16.87 | 1,431,677 | -0.31(-1.80%) |
Oct 13, 2022 | 16.00 | 17.43 | 15.56 | 17.18 | 1,301,422 | +0.12(+0.70%) |
Oct 12, 2022 | 17.44 | 17.64 | 16.59 | 17.06 | 838,926 | -0.36(-2.07%) |
Oct 11, 2022 | 17.30 | 17.74 | 16.53 | 17.42 | 878,840 | -0.09(-0.51%) |
Oct 10, 2022 | 17.69 | 17.88 | 17.02 | 17.51 | 712,406 | -0.36(-2.01%) |
Oct 07, 2022 | 19.17 | 19.29 | 17.66 | 17.87 | 1,233,436 | -1.81(-9.20%) |
Oct 06, 2022 | 19.57 | 20.00 | 19.15 | 19.68 | 1,043,360 | +0.16(+0.82%) |
Oct 05, 2022 | 19.31 | 19.61 | 18.71 | 19.52 | 1,453,166 | -0.50(-2.50%) |
Oct 04, 2022 | 18.93 | 20.28 | 18.93 | 20.02 | 1,256,343 | +1.78(+9.76%) |
Oct 03, 2022 | 17.98 | 18.47 | 17.69 | 18.24 | 865,426 | +0.66(+3.75%) |
Sep 30, 2022 | 17.91 | 18.81 | 17.55 | 17.58 | 715,850 | -0.47(-2.60%) |
Sep 29, 2022 | 18.19 | 18.25 | 17.72 | 18.05 | 768,037 | -0.58(-3.11%) |
Sep 28, 2022 | 17.24 | 18.74 | 17.10 | 18.63 | 940,922 | +1.51(+8.82%) |
Sep 27, 2022 | 16.67 | 17.18 | 16.61 | 17.12 | 917,252 | +0.84(+5.16%) |
Sep 26, 2022 | 16.65 | 17.53 | 16.16 | 16.28 | 1,145,765 | -0.55(-3.27%) |
Sep 23, 2022 | 16.75 | 16.97 | 16.49 | 16.83 | 1,184,564 | -0.28(-1.64%) |
Sep 22, 2022 | 18.07 | 18.07 | 17.00 | 17.11 | 1,123,470 | -1.05(-5.78%) |
Sep 21, 2022 | 17.97 | 19.02 | 17.50 | 18.16 | 1,266,492 | +0.30(+1.68%) |
Sep 20, 2022 | 17.65 | 17.96 | 17.40 | 17.86 | 636,182 | -0.09(-0.50%) |
Sep 19, 2022 | 17.99 | 18.23 | 17.47 | 17.95 | 746,448 | -0.38(-2.07%) |
Sep 16, 2022 | 18.63 | 18.66 | 18.06 | 18.33 | 1,092,542 | -0.83(-4.33%) |
Sep 15, 2022 | 18.90 | 20.16 | 18.73 | 19.16 | 1,035,146 | -0.01(-0.05%) |
Sep 14, 2022 | 18.68 | 19.18 | 18.45 | 19.17 | 464,335 | +0.41(+2.19%) |
Sep 13, 2022 | 19.26 | 19.54 | 18.63 | 18.76 | 1,120,294 | -1.91(-9.24%) |
Sep 12, 2022 | 20.39 | 20.72 | 19.79 | 20.67 | 1,120,368 | +0.56(+2.78%) |
Sep 09, 2022 | 18.95 | 20.20 | 18.93 | 20.11 | 1,805,454 | +1.47(+7.89%) |
Sep 08, 2022 | 17.41 | 18.64 | 17.15 | 18.64 | 1,275,310 | +0.88(+4.95%) |
Sep 07, 2022 | 17.56 | 18.05 | 17.21 | 17.76 | 1,043,299 | +0.11(+0.62%) |
Sep 06, 2022 | 17.88 | 17.97 | 17.41 | 17.65 | 784,765 | -0.11(-0.62%) |
Sep 02, 2022 | 18.60 | 18.63 | 17.75 | 17.76 | 846,069 | -0.46(-2.52%) |
Sep 01, 2022 | 18.80 | 18.80 | 17.74 | 18.22 | 808,856 | -0.92(-4.81%) |
Aug 31, 2022 | 19.51 | 19.85 | 18.91 | 19.14 | 561,212 | -0.08(-0.42%) |
Aug 30, 2022 | 19.60 | 19.98 | 18.63 | 19.22 | 708,140 | -0.07(-0.36%) |
Aug 29, 2022 | 19.00 | 19.80 | 18.93 | 19.29 | 518,283 | -0.13(-0.67%) |
Aug 26, 2022 | 20.68 | 20.88 | 19.14 | 19.42 | 831,140 | -1.16(-5.64%) |
Aug 25, 2022 | 20.23 | 20.75 | 20.14 | 20.58 | 642,206 | +0.76(+3.83%) |
Aug 24, 2022 | 19.31 | 20.31 | 19.22 | 19.82 | 1,005,436 | +0.47(+2.43%) |
Aug 23, 2022 | 19.24 | 19.81 | 19.05 | 19.35 | 828,094 | +0.06(+0.31%) |
Aug 22, 2022 | 19.52 | 19.65 | 19.14 | 19.29 | 971,071 | -0.87(-4.32%) |
Aug 19, 2022 | 20.29 | 20.36 | 19.66 | 20.16 | 761,015 | -0.59(-2.84%) |
Aug 18, 2022 | 20.74 | 20.97 | 20.42 | 20.75 | 506,034 | -0.02(-0.10%) |
Aug 17, 2022 | 21.98 | 21.98 | 20.72 | 20.77 | 1,075,314 | -1.75(-7.77%) |
Aug 16, 2022 | 22.35 | 22.89 | 21.43 | 22.52 | 948,419 | +0.09(+0.40%) |
Aug 15, 2022 | 23.09 | 23.39 | 22.30 | 22.43 | 1,199,296 | -1.07(-4.55%) |
Aug 12, 2022 | 24.19 | 24.52 | 23.39 | 23.50 | 1,139,487 | -0.10(-0.42%) |
Aug 11, 2022 | 24.77 | 25.34 | 23.49 | 23.60 | 1,165,833 | -0.54(-2.24%) |
Aug 10, 2022 | 22.77 | 24.18 | 22.70 | 24.14 | 1,291,549 | +2.23(+10.18%) |
Aug 09, 2022 | 22.79 | 22.81 | 21.44 | 21.91 | 920,997 | -1.47(-6.29%) |
Aug 08, 2022 | 21.99 | 23.78 | 21.80 | 23.38 | 1,876,160 | +1.57(+7.20%) |
Aug 05, 2022 | 20.80 | 22.42 | 20.45 | 21.81 | 1,426,209 | +0.27(+1.25%) |
Aug 04, 2022 | 24.90 | 25.00 | 21.26 | 21.54 | 2,330,287 | -2.94(-12.01%) |
Aug 03, 2022 | 22.99 | 24.52 | 22.93 | 24.48 | 1,395,141 | +1.88(+8.32%) |
Aug 02, 2022 | 21.53 | 23.12 | 21.53 | 22.60 | 1,336,481 | +0.49(+2.22%) |
Aug 01, 2022 | 21.24 | 22.30 | 20.78 | 22.11 | 882,326 | +0.66(+3.08%) |
Jul 29, 2022 | 20.95 | 21.46 | 20.51 | 21.45 | 929,591 | +0.61(+2.93%) |
Jul 28, 2022 | 19.29 | 20.89 | 18.86 | 20.84 | 1,148,041 | +1.49(+7.70%) |
Jul 27, 2022 | 18.33 | 19.37 | 18.07 | 19.35 | 1,072,502 | +1.44(+8.04%) |
Jul 26, 2022 | 18.61 | 18.68 | 17.62 | 17.91 | 1,013,199 | -1.18(-6.18%) |
Jul 25, 2022 | 20.23 | 20.23 | 18.85 | 19.09 | 928,757 | -1.20(-5.91%) |
Jul 22, 2022 | 21.39 | 22.04 | 20.03 | 20.29 | 760,512 | -1.11(-5.19%) |
Jul 21, 2022 | 20.99 | 21.56 | 20.72 | 21.40 | 1,047,164 | +0.38(+1.81%) |
Jul 20, 2022 | 19.61 | 21.37 | 19.42 | 21.02 | 1,670,490 | +1.54(+7.91%) |
Jul 19, 2022 | 19.14 | 19.53 | 18.40 | 19.48 | 1,436,608 | +0.82(+4.39%) |
Jul 18, 2022 | 19.08 | 19.76 | 18.37 | 18.66 | 1,691,535 | +0.16(+0.86%) |
Jul 15, 2022 | 18.81 | 18.88 | 17.99 | 18.50 | 1,455,972 | +0.24(+1.31%) |
Jul 14, 2022 | 18.04 | 18.45 | 17.66 | 18.26 | 1,057,255 | -0.31(-1.67%) |
Jul 13, 2022 | 18.21 | 19.61 | 17.86 | 18.57 | 1,619,271 | -0.49(-2.57%) |
Jul 12, 2022 | 19.52 | 20.15 | 18.85 | 19.06 | 988,959 | -0.55(-2.80%) |
Jul 11, 2022 | 20.78 | 20.78 | 19.52 | 19.61 | 1,172,891 | -1.57(-7.41%) |
Jul 08, 2022 | 21.21 | 22.07 | 20.14 | 21.18 | 1,225,630 | -0.49(-2.26%) |
Jul 07, 2022 | 21.73 | 22.24 | 21.39 | 21.67 | 973,370 | +0.03(+0.14%) |
Jul 06, 2022 | 23.06 | 23.82 | 21.47 | 21.64 | 1,469,246 | -1.40(-6.08%) |
Jul 05, 2022 | 22.00 | 23.16 | 21.67 | 23.04 | 1,049,675 | +0.33(+1.45%) |
Jul 01, 2022 | 22.56 | 23.12 | 22.08 | 22.71 | 481,921 | +0.41(+1.84%) |
Jun 30, 2022 | 21.70 | 22.72 | 20.70 | 22.30 | 1,404,458 | +0.01(+0.04%) |
Jun 29, 2022 | 22.70 | 23.20 | 21.94 | 22.29 | 731,936 | -0.43(-1.89%) |
Jun 28, 2022 | 24.31 | 24.83 | 22.52 | 22.72 | 805,157 | -1.67(-6.85%) |
Jun 27, 2022 | 25.51 | 25.93 | 24.08 | 24.39 | 766,080 | -1.08(-4.24%) |
Jun 24, 2022 | 24.35 | 25.63 | 24.35 | 25.47 | 1,350,863 | +1.42(+5.90%) |
Jun 23, 2022 | 22.64 | 24.17 | 22.32 | 24.05 | 993,825 | +1.65(+7.37%) |
Jun 22, 2022 | 21.69 | 22.82 | 21.44 | 22.40 | 967,079 | +0.12(+0.54%) |
Jun 21, 2022 | 22.28 | 23.35 | 22.09 | 22.28 | 1,107,081 | +1.09(+5.14%) |
Jun 17, 2022 | 20.09 | 21.74 | 20.00 | 21.19 | 1,311,803 | +1.24(+6.22%) |
Jun 16, 2022 | 20.49 | 20.69 | 19.47 | 19.95 | 1,132,628 | -1.64(-7.60%) |
Jun 15, 2022 | 20.75 | 22.05 | 20.41 | 21.59 | 1,423,269 | +1.28(+6.30%) |
Jun 14, 2022 | 20.32 | 20.72 | 19.63 | 20.31 | 749,355 | +0.19(+0.94%) |
Jun 13, 2022 | 22.17 | 22.21 | 19.93 | 20.12 | 1,666,311 | -3.58(-15.11%) |
Jun 10, 2022 | 24.00 | 24.49 | 22.99 | 23.70 | 867,293 | -1.52(-6.03%) |
Jun 09, 2022 | 26.53 | 26.71 | 25.20 | 25.22 | 794,929 | -1.48(-5.54%) |
Jun 08, 2022 | 27.62 | 27.69 | 26.51 | 26.70 | 800,911 | -0.77(-2.80%) |
Jun 07, 2022 | 26.87 | 27.92 | 26.67 | 27.47 | 919,144 | +0.02(+0.07%) |
Jun 06, 2022 | 28.01 | 28.35 | 26.95 | 27.45 | 944,474 | +0.21(+0.77%) |
Jun 03, 2022 | 26.89 | 27.51 | 26.14 | 27.24 | 1,030,425 | -0.61(-2.19%) |
Jun 02, 2022 | 24.73 | 28.14 | 24.73 | 27.85 | 1,366,641 | +2.87(+11.49%) |
Jun 01, 2022 | 26.33 | 26.98 | 24.38 | 24.98 | 1,057,900 | -1.01(-3.89%) |
May 31, 2022 | 26.73 | 26.88 | 25.54 | 25.99 | 1,101,541 | +0.07(+0.27%) |
May 27, 2022 | 25.16 | 26.22 | 25.08 | 25.92 | 891,894 | +1.01(+4.05%) |
May 26, 2022 | 22.40 | 25.29 | 22.04 | 24.91 | 1,720,561 | +2.44(+10.86%) |
May 25, 2022 | 21.24 | 22.49 | 21.20 | 22.47 | 1,222,823 | +0.96(+4.46%) |
May 24, 2022 | 23.70 | 23.79 | 21.09 | 21.51 | 1,748,163 | -3.12(-12.67%) |
May 23, 2022 | 22.76 | 24.84 | 22.74 | 24.63 | 1,182,496 | +1.64(+7.13%) |
May 20, 2022 | 23.03 | 23.66 | 21.80 | 22.99 | 1,935,005 | +0.63(+2.82%) |
May 19, 2022 | 21.74 | 23.15 | 20.03 | 22.36 | 3,143,434 | +2.17(+10.75%) |
May 18, 2022 | 20.25 | 22.03 | 19.80 | 20.19 | 1,974,432 | -0.84(-3.99%) |
May 17, 2022 | 20.97 | 21.33 | 19.51 | 21.03 | 1,134,490 | +1.21(+6.10%) |
May 16, 2022 | 21.11 | 22.00 | 19.73 | 19.82 | 1,387,108 | -1.55(-7.25%) |
May 13, 2022 | 17.10 | 21.53 | 17.10 | 21.37 | 2,864,767 | +5.20(+32.16%) |
May 12, 2022 | 15.32 | 17.07 | 15.03 | 16.17 | 1,530,003 | +0.35(+2.21%) |
May 11, 2022 | 17.17 | 17.45 | 15.74 | 15.82 | 1,248,457 | -1.57(-9.03%) |
May 10, 2022 | 18.83 | 19.20 | 16.96 | 17.39 | 1,495,390 | -0.68(-3.76%) |
May 09, 2022 | 19.35 | 19.44 | 17.97 | 18.07 | 1,416,169 | -1.59(-8.09%) |
May 06, 2022 | 20.26 | 20.45 | 19.04 | 19.66 | 1,073,467 | -0.90(-4.38%) |
May 05, 2022 | 21.46 | 22.01 | 20.17 | 20.56 | 1,115,816 | -1.87(-8.34%) |
May 04, 2022 | 21.61 | 22.45 | 20.16 | 22.43 | 1,493,193 | +0.79(+3.65%) |
May 03, 2022 | 22.61 | 23.05 | 21.50 | 21.64 | 982,318 | -0.99(-4.37%) |
May 02, 2022 | 22.03 | 22.80 | 21.57 | 22.63 | 824,389 | +0.28(+1.25%) |
Apr 29, 2022 | 22.95 | 24.39 | 22.19 | 22.35 | 952,154 | -1.03(-4.41%) |
Apr 28, 2022 | 22.14 | 23.40 | 21.30 | 23.38 | 1,025,237 | +1.90(+8.85%) |
Apr 27, 2022 | 21.60 | 22.26 | 21.06 | 21.48 | 1,283,992 | -0.11(-0.51%) |
Apr 26, 2022 | 23.08 | 23.08 | 21.57 | 21.59 | 710,592 | -1.76(-7.54%) |
Apr 25, 2022 | 21.91 | 23.35 | 21.63 | 23.35 | 1,333,997 | +1.13(+5.09%) |
Apr 22, 2022 | 22.50 | 23.30 | 21.80 | 22.22 | 1,210,403 | -0.53(-2.33%) |
Apr 21, 2022 | 24.50 | 25.28 | 22.49 | 22.75 | 985,754 | -1.31(-5.44%) |
Apr 20, 2022 | 25.47 | 25.82 | 23.81 | 24.06 | 781,021 | -1.34(-5.28%) |
Apr 19, 2022 | 24.81 | 26.24 | 24.73 | 25.40 | 1,027,505 | +0.52(+2.09%) |
Apr 18, 2022 | 25.44 | 25.51 | 24.15 | 24.88 | 938,012 | -0.59(-2.32%) |
Apr 14, 2022 | 25.72 | 26.09 | 24.84 | 25.47 | 615,816 | -0.38(-1.47%) |
Apr 13, 2022 | 24.55 | 25.91 | 24.34 | 25.85 | 994,988 | +1.25(+5.08%) |
Apr 12, 2022 | 26.26 | 26.66 | 24.44 | 24.60 | 1,071,485 | -0.94(-3.68%) |
Apr 11, 2022 | 25.65 | 26.13 | 24.73 | 25.54 | 1,605,840 | -1.00(-3.77%) |
Apr 08, 2022 | 27.77 | 27.82 | 26.48 | 26.54 | 821,165 | -1.58(-5.62%) |
Apr 07, 2022 | 29.11 | 29.38 | 27.20 | 28.12 | 1,305,916 | -1.21(-4.13%) |
Apr 06, 2022 | 30.85 | 31.00 | 29.00 | 29.33 | 1,079,079 | -2.44(-7.68%) |
Apr 05, 2022 | 32.96 | 33.36 | 31.44 | 31.77 | 1,256,182 | -0.97(-2.96%) |
Apr 04, 2022 | 31.57 | 34.14 | 31.41 | 32.74 | 1,093,298 | +1.52(+4.87%) |
Apr 01, 2022 | 30.72 | 31.54 | 30.51 | 31.22 | 716,601 | +0.75(+2.46%) |
Mar 31, 2022 | 31.53 | 31.53 | 30.46 | 30.47 | 470,128 | -0.69(-2.21%) |
Mar 30, 2022 | 31.14 | 32.55 | 30.51 | 31.16 | 890,332 | -0.45(-1.42%) |
Mar 29, 2022 | 29.90 | 31.75 | 29.63 | 31.61 | 1,267,557 | +2.55(+8.77%) |
Mar 28, 2022 | 29.03 | 29.91 | 28.00 | 29.06 | 826,999 | +0.06(+0.21%) |
Mar 25, 2022 | 30.15 | 31.04 | 28.70 | 29.00 | 1,250,441 | -1.09(-3.62%) |
Mar 24, 2022 | 30.91 | 31.53 | 28.95 | 30.09 | 1,186,284 | -0.48(-1.57%) |
Mar 23, 2022 | 31.50 | 32.17 | 30.18 | 30.57 | 1,126,801 | -1.16(-3.66%) |
Mar 22, 2022 | 29.31 | 32.17 | 29.21 | 31.73 | 1,451,650 | +2.38(+8.11%) |
Mar 21, 2022 | 28.88 | 29.88 | 27.72 | 29.35 | 1,327,692 | +0.29(+1.00%) |
Mar 18, 2022 | 27.22 | 29.33 | 26.85 | 29.06 | 2,163,651 | +1.34(+4.83%) |
Mar 17, 2022 | 23.51 | 27.79 | 22.91 | 27.72 | 3,114,570 | +3.92(+16.47%) |
Mar 16, 2022 | 22.04 | 23.80 | 21.89 | 23.80 | 1,350,566 | +2.18(+10.08%) |
Mar 15, 2022 | 19.90 | 21.86 | 19.90 | 21.62 | 1,174,258 | +1.72(+8.64%) |
Mar 14, 2022 | 20.95 | 21.15 | 19.48 | 19.90 | 1,456,771 | -1.21(-5.73%) |
Mar 11, 2022 | 23.37 | 23.54 | 21.02 | 21.11 | 803,729 | -1.55(-6.84%) |
Mar 10, 2022 | 22.50 | 23.04 | 21.92 | 22.66 | 800,442 | -0.74(-3.16%) |
Mar 09, 2022 | 22.47 | 23.43 | 22.31 | 23.40 | 984,450 | +1.82(+8.43%) |
Mar 08, 2022 | 20.77 | 22.40 | 20.06 | 21.58 | 1,226,148 | +0.66(+3.15%) |
Mar 07, 2022 | 22.46 | 22.80 | 20.69 | 20.92 | 1,396,417 | -1.55(-6.90%) |
Mar 04, 2022 | 24.35 | 24.66 | 22.16 | 22.47 | 1,791,673 | -2.08(-8.47%) |
Mar 03, 2022 | 25.98 | 26.18 | 24.40 | 24.55 | 1,192,845 | -1.31(-5.07%) |
Mar 02, 2022 | 25.97 | 26.04 | 24.52 | 25.86 | 1,364,558 | +0.28(+1.09%) |
Mar 01, 2022 | 26.46 | 27.29 | 25.22 | 25.58 | 1,188,203 | -0.69(-2.63%) |
Feb 28, 2022 | 25.98 | 27.44 | 25.98 | 26.27 | 1,373,223 | -0.09(-0.34%) |
Feb 25, 2022 | 25.93 | 26.45 | 25.40 | 26.36 | 1,521,591 | +0.39(+1.50%) |
Feb 24, 2022 | 22.86 | 25.98 | 22.31 | 25.97 | 2,195,025 | +1.46(+5.96%) |
Feb 23, 2022 | 26.09 | 26.71 | 24.48 | 24.51 | 1,171,858 | -1.20(-4.67%) |
Feb 22, 2022 | 26.02 | 26.88 | 25.36 | 25.71 | 1,758,779 | -0.89(-3.35%) |
Feb 18, 2022 | 26.60 | 0 | -1.41(-5.03%) | |||
Feb 17, 2022 | 30.14 | 30.40 | 27.98 | 28.01 | 936,248 | -2.69(-8.76%) |
Feb 16, 2022 | 31.30 | 31.49 | 30.29 | 30.70 | 866,505 | -1.03(-3.25%) |
Feb 15, 2022 | 29.78 | 31.84 | 29.66 | 31.73 | 1,462,092 | +3.00(+10.44%) |
Feb 14, 2022 | 29.54 | 30.36 | 28.71 | 28.73 | 1,452,271 | -1.01(-3.40%) |
Feb 11, 2022 | 32.03 | 32.55 | 29.16 | 29.74 | 1,239,981 | -2.55(-7.90%) |
Feb 10, 2022 | 31.42 | 33.92 | 30.87 | 32.29 | 1,284,002 | +0.00(+0.00%) |
Feb 09, 2022 | 31.03 | 32.31 | 30.89 | 32.29 | 1,820,221 | +1.98(+6.53%) |
Feb 08, 2022 | 30.73 | 31.10 | 29.82 | 30.31 | 1,344,559 | -0.63(-2.04%) |
Feb 07, 2022 | 31.55 | 33.03 | 30.88 | 30.94 | 1,225,331 | -0.58(-1.84%) |
Feb 04, 2022 | 31.17 | 32.12 | 30.62 | 31.52 | 1,770,384 | +0.69(+2.24%) |
Feb 03, 2022 | 26.79 | 32.42 | 30.83 | 4,418,877 | -1.25(-3.90%) | |
Feb 02, 2022 | 35.38 | 35.50 | 31.75 | 32.08 | 1,941,766 | -2.54(-7.34%) |
Feb 01, 2022 | 34.03 | 35.42 | 32.69 | 34.62 | 2,365,145 | +2.17(+6.69%) |
Jan 31, 2022 | 29.60 | 32.52 | 32.45 | 1,724,514 | +3.57(+12.36%) | |
Jan 28, 2022 | 27.28 | 29.09 | 26.47 | 28.88 | 1,274,269 | +1.72(+6.33%) |
Jan 27, 2022 | 29.90 | 29.90 | 27.10 | 27.16 | 1,248,446 | -1.93(-6.63%) |
Jan 26, 2022 | 30.39 | 31.59 | 28.83 | 29.09 | 1,459,572 | +0.00(+0.00%) |
Jan 25, 2022 | 29.00 | 30.44 | 28.37 | 29.09 | 1,174,082 | -1.25(-4.12%) |
Jan 24, 2022 | 28.45 | 30.43 | 26.14 | 30.34 | 2,503,421 | +0.35(+1.17%) |
Jan 21, 2022 | 31.71 | 31.79 | 29.80 | 29.99 | 1,616,538 | -1.99(-6.22%) |
Jan 20, 2022 | 33.37 | 34.26 | 31.96 | 31.98 | 1,408,547 | -0.53(-1.63%) |
Jan 19, 2022 | 34.02 | 34.62 | 32.50 | 32.51 | 1,112,776 | -1.12(-3.33%) |
Jan 18, 2022 | 35.85 | 35.89 | 33.53 | 33.63 | 1,193,700 | -2.93(-8.01%) |
Jan 14, 2022 | 36.56 | 0 | -1.01(-2.69%) | |||
Jan 13, 2022 | 39.89 | 40.15 | 37.49 | 37.57 | 1,315,462 | -1.80(-4.57%) |
Jan 12, 2022 | 39.25 | 40.53 | 39.10 | 39.37 | 1,900,021 | +1.04(+2.71%) |
Jan 11, 2022 | 36.07 | 38.81 | 35.65 | 38.33 | 1,072,035 | +2.26(+6.27%) |
Jan 10, 2022 | 35.82 | 36.12 | 33.82 | 36.07 | 1,651,377 | -0.37(-1.02%) |
Jan 07, 2022 | 36.21 | 37.44 | 35.15 | 36.44 | 1,201,134 | -0.17(-0.46%) |
Jan 06, 2022 | 36.81 | 37.99 | 35.41 | 36.61 | 870,719 | -0.33(-0.89%) |
Jan 05, 2022 | 39.22 | 39.23 | 36.77 | 36.94 | 974,572 | -2.60(-6.58%) |
Jan 04, 2022 | 41.19 | 41.49 | 38.22 | 39.54 | 1,078,676 | -1.51(-3.68%) |