Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.35 | 12.60 | 12.35 | 12.52 | 894,457 | +0.02(+0.16%) |
Dec 29, 2022 | 12.30 | 12.62 | 12.30 | 12.50 | 1,149,523 | +0.36(+2.97%) |
Dec 28, 2022 | 12.50 | 12.60 | 12.11 | 12.14 | 1,047,194 | -0.36(-2.88%) |
Dec 27, 2022 | 12.48 | 12.56 | 12.33 | 12.50 | 938,341 | +0.02(+0.16%) |
Dec 23, 2022 | 12.07 | 12.51 | 12.04 | 12.48 | 738,866 | +0.34(+2.80%) |
Dec 22, 2022 | 12.01 | 12.17 | 11.85 | 12.14 | 916,578 | -0.04(-0.33%) |
Dec 21, 2022 | 11.83 | 12.29 | 11.82 | 12.18 | 1,233,392 | +0.48(+4.10%) |
Dec 20, 2022 | 12.07 | 12.11 | 11.67 | 11.70 | 1,925,667 | -0.37(-3.07%) |
Dec 19, 2022 | 12.75 | 12.88 | 11.97 | 12.07 | 2,241,220 | -0.78(-6.07%) |
Dec 16, 2022 | 12.70 | 13.03 | 12.65 | 12.85 | 5,135,422 | +0.12(+0.94%) |
Dec 15, 2022 | 12.33 | 12.81 | 12.28 | 12.73 | 2,445,317 | +0.51(+4.17%) |
Dec 14, 2022 | 12.11 | 12.29 | 11.91 | 12.22 | 1,638,621 | +0.14(+1.16%) |
Dec 13, 2022 | 11.92 | 12.13 | 11.50 | 12.08 | 2,700,032 | +0.56(+4.86%) |
Dec 12, 2022 | 11.34 | 11.52 | 11.22 | 11.52 | 1,684,705 | +0.18(+1.59%) |
Dec 09, 2022 | 10.99 | 11.43 | 10.95 | 11.34 | 1,286,936 | +0.24(+2.16%) |
Dec 08, 2022 | 11.27 | 11.41 | 11.06 | 11.10 | 1,146,950 | -0.11(-0.98%) |
Dec 07, 2022 | 11.21 | 11.35 | 11.01 | 11.21 | 1,216,794 | -0.08(-0.71%) |
Dec 06, 2022 | 11.41 | 11.52 | 11.20 | 11.29 | 1,600,626 | -0.03(-0.27%) |
Dec 05, 2022 | 11.31 | 11.51 | 11.19 | 11.32 | 1,274,781 | -0.04(-0.35%) |
Dec 02, 2022 | 11.24 | 11.47 | 11.24 | 11.36 | 1,286,417 | +0.03(+0.26%) |
Dec 01, 2022 | 11.84 | 12.00 | 11.30 | 11.33 | 1,229,303 | -0.43(-3.66%) |
Nov 30, 2022 | 11.57 | 11.77 | 11.39 | 11.76 | 1,636,980 | +0.24(+2.08%) |
Nov 29, 2022 | 11.88 | 12.00 | 11.47 | 11.52 | 1,538,616 | -0.40(-3.36%) |
Nov 28, 2022 | 11.50 | 11.97 | 11.30 | 11.92 | 3,313,556 | +0.28(+2.41%) |
Nov 25, 2022 | 11.58 | 11.88 | 11.58 | 11.64 | 685,670 | +0.06(+0.52%) |
Nov 23, 2022 | 11.86 | 11.88 | 11.54 | 11.58 | 1,455,216 | -0.35(-2.93%) |
Nov 22, 2022 | 11.90 | 12.18 | 11.77 | 11.93 | 1,906,489 | +0.12(+1.02%) |
Nov 21, 2022 | 12.23 | 12.31 | 11.71 | 11.81 | 1,884,465 | -0.48(-3.91%) |
Nov 18, 2022 | 12.65 | 12.73 | 12.10 | 12.29 | 2,812,828 | +0.40(+3.36%) |
Nov 17, 2022 | 11.69 | 11.95 | 11.55 | 11.89 | 2,162,448 | +0.13(+1.11%) |
Nov 16, 2022 | 12.18 | 12.31 | 11.75 | 11.76 | 1,751,201 | -0.77(-6.15%) |
Nov 15, 2022 | 13.00 | 13.17 | 12.36 | 12.53 | 1,747,042 | -0.09(-0.71%) |
Nov 14, 2022 | 13.06 | 13.26 | 12.48 | 12.62 | 1,678,164 | -0.72(-5.40%) |
Nov 11, 2022 | 12.91 | 13.49 | 12.84 | 13.34 | 2,691,330 | +0.48(+3.73%) |
Nov 10, 2022 | 13.14 | 14.17 | 12.45 | 12.86 | 3,400,126 | +0.55(+4.47%) |
Nov 09, 2022 | 12.72 | 12.96 | 12.26 | 12.31 | 2,467,503 | -0.56(-4.35%) |
Nov 08, 2022 | 12.90 | 13.05 | 12.59 | 12.87 | 1,682,988 | +0.18(+1.42%) |
Nov 07, 2022 | 12.63 | 12.70 | 12.32 | 12.69 | 1,298,671 | +0.28(+2.26%) |
Nov 04, 2022 | 12.48 | 12.57 | 12.18 | 12.41 | 1,032,799 | +0.21(+1.72%) |
Nov 03, 2022 | 11.88 | 12.27 | 11.65 | 12.20 | 1,187,441 | +0.16(+1.33%) |
Nov 02, 2022 | 12.76 | 12.04 | 12.04 | 1,503,608 | -0.87(-6.74%) | |
Nov 01, 2022 | 12.89 | 13.05 | 12.73 | 12.91 | 1,681,459 | +0.20(+1.57%) |
Oct 31, 2022 | 12.74 | 12.82 | 12.59 | 12.71 | 1,133,152 | -0.03(-0.24%) |
Oct 28, 2022 | 12.72 | 12.86 | 12.51 | 12.74 | 1,414,795 | +0.08(+0.63%) |
Oct 27, 2022 | 12.92 | 13.05 | 12.60 | 12.66 | 1,082,008 | -0.13(-1.02%) |
Oct 26, 2022 | 12.70 | 12.88 | 12.50 | 12.79 | 1,616,512 | +0.17(+1.35%) |
Oct 25, 2022 | 12.07 | 12.80 | 12.00 | 12.62 | 1,314,422 | +0.56(+4.64%) |
Oct 24, 2022 | 12.23 | 12.29 | 11.87 | 12.06 | 1,775,128 | -0.20(-1.63%) |
Oct 21, 2022 | 12.32 | 12.49 | 12.11 | 12.26 | 1,808,555 | -0.03(-0.24%) |
Oct 20, 2022 | 12.60 | 13.04 | 12.29 | 12.29 | 1,143,615 | -0.27(-2.15%) |
Oct 19, 2022 | 12.68 | 12.94 | 12.20 | 12.56 | 1,996,440 | -0.62(-4.70%) |
Oct 18, 2022 | 13.21 | 13.48 | 13.04 | 13.18 | 1,052,676 | +0.29(+2.25%) |
Oct 17, 2022 | 12.85 | 12.98 | 12.78 | 12.89 | 2,186,525 | +0.39(+3.12%) |
Oct 14, 2022 | 12.82 | 12.95 | 12.44 | 12.50 | 1,135,853 | -0.16(-1.26%) |
Oct 13, 2022 | 11.79 | 12.97 | 11.68 | 12.66 | 1,754,564 | +0.55(+4.54%) |
Oct 12, 2022 | 12.53 | 12.70 | 11.96 | 12.11 | 4,644,710 | -0.36(-2.89%) |
Oct 11, 2022 | 12.38 | 12.91 | 12.26 | 12.47 | 1,245,643 | +0.08(+0.65%) |
Oct 10, 2022 | 12.61 | 12.61 | 12.22 | 12.39 | 826,464 | -0.13(-1.04%) |
Oct 07, 2022 | 12.76 | 12.83 | 12.36 | 12.52 | 1,174,606 | -0.44(-3.40%) |
Oct 06, 2022 | 13.29 | 13.46 | 12.95 | 12.96 | 1,001,050 | -0.43(-3.21%) |
Oct 05, 2022 | 13.24 | 13.48 | 13.04 | 13.39 | 1,399,623 | -0.15(-1.11%) |
Oct 04, 2022 | 13.14 | 13.56 | 13.14 | 13.54 | 1,111,949 | +0.69(+5.37%) |
Oct 03, 2022 | 12.73 | 12.95 | 12.49 | 12.85 | 1,072,512 | +0.25(+1.98%) |
Sep 30, 2022 | 12.92 | 13.00 | 12.39 | 12.60 | 1,103,892 | -0.47(-3.60%) |
Sep 29, 2022 | 13.12 | 13.14 | 12.82 | 13.07 | 1,960,750 | -0.23(-1.73%) |
Sep 28, 2022 | 12.98 | 13.37 | 12.91 | 13.30 | 1,342,581 | +0.39(+3.02%) |
Sep 27, 2022 | 13.15 | 13.32 | 12.77 | 12.91 | 750,630 | -0.11(-0.84%) |
Sep 26, 2022 | 13.35 | 13.70 | 13.01 | 13.02 | 1,017,888 | -0.35(-2.62%) |
Sep 23, 2022 | 13.18 | 13.43 | 13.11 | 13.37 | 1,112,332 | -0.05(-0.37%) |
Sep 22, 2022 | 13.71 | 13.76 | 13.41 | 13.42 | 746,264 | -0.33(-2.40%) |
Sep 21, 2022 | 14.18 | 14.30 | 13.74 | 13.75 | 1,101,414 | -0.26(-1.86%) |
Sep 20, 2022 | 14.06 | 14.16 | 13.83 | 14.01 | 923,552 | -0.21(-1.48%) |
Sep 19, 2022 | 13.93 | 14.24 | 13.93 | 14.22 | 946,118 | +0.16(+1.14%) |
Sep 16, 2022 | 13.79 | 14.08 | 13.68 | 14.06 | 1,778,053 | +0.13(+0.93%) |
Sep 15, 2022 | 13.63 | 14.06 | 13.63 | 13.93 | 1,144,506 | +0.23(+1.68%) |
Sep 14, 2022 | 13.70 | 13.83 | 13.44 | 13.70 | 919,639 | -0.06(-0.44%) |
Sep 13, 2022 | 14.25 | 14.37 | 13.75 | 13.76 | 1,356,278 | -0.97(-6.59%) |
Sep 12, 2022 | 14.93 | 15.13 | 14.69 | 14.73 | 2,318,385 | -0.02(-0.14%) |
Sep 09, 2022 | 14.64 | 14.91 | 14.52 | 14.75 | 2,094,774 | +0.13(+0.89%) |
Sep 08, 2022 | 14.70 | 14.78 | 14.33 | 14.62 | 1,069,645 | -0.19(-1.28%) |
Sep 07, 2022 | 14.63 | 14.92 | 14.52 | 14.81 | 2,000,112 | +0.23(+1.58%) |
Sep 06, 2022 | 14.72 | 14.86 | 14.27 | 14.58 | 1,365,884 | -0.07(-0.48%) |
Sep 02, 2022 | 14.99 | 15.03 | 14.49 | 14.65 | 1,148,073 | -0.15(-1.01%) |
Sep 01, 2022 | 14.80 | 14.98 | 14.65 | 14.80 | 1,991,314 | -0.08(-0.54%) |
Aug 31, 2022 | 14.92 | 14.97 | 14.56 | 14.88 | 1,267,167 | +0.09(+0.61%) |
Aug 30, 2022 | 14.84 | 14.85 | 14.58 | 14.79 | 710,457 | +0.12(+0.82%) |
Aug 29, 2022 | 14.52 | 14.85 | 14.39 | 14.67 | 970,685 | -0.02(-0.14%) |
Aug 26, 2022 | 15.17 | 15.27 | 14.63 | 14.69 | 756,503 | -0.37(-2.46%) |
Aug 25, 2022 | 14.61 | 15.24 | 14.41 | 15.06 | 949,210 | +0.45(+3.08%) |
Aug 24, 2022 | 14.71 | 14.85 | 14.49 | 14.61 | 1,570,255 | -0.23(-1.55%) |
Aug 23, 2022 | 14.85 | 15.16 | 14.78 | 14.84 | 1,087,618 | +0.10(+0.68%) |
Aug 22, 2022 | 15.25 | 15.31 | 14.69 | 14.74 | 1,291,429 | -0.78(-5.03%) |
Aug 19, 2022 | 15.94 | 15.97 | 15.40 | 15.52 | 1,263,172 | -0.44(-2.76%) |
Aug 18, 2022 | 15.55 | 16.06 | 15.43 | 15.96 | 1,622,477 | +0.31(+1.98%) |
Aug 17, 2022 | 15.50 | 15.86 | 15.30 | 15.65 | 1,299,855 | -0.02(-0.13%) |
Aug 16, 2022 | 15.44 | 16.17 | 15.44 | 15.67 | 1,472,528 | +0.29(+1.89%) |
Aug 15, 2022 | 15.09 | 15.52 | 15.02 | 15.38 | 1,257,320 | +0.19(+1.25%) |
Aug 12, 2022 | 14.60 | 15.21 | 14.52 | 15.19 | 1,158,433 | -0.02(-0.13%) |
Aug 11, 2022 | 14.77 | 15.59 | 14.72 | 15.21 | 1,870,289 | +0.69(+4.75%) |
Aug 10, 2022 | 14.31 | 14.64 | 14.26 | 14.52 | 1,408,627 | +0.57(+4.09%) |
Aug 09, 2022 | 14.19 | 14.19 | 13.61 | 13.95 | 1,304,073 | -0.41(-2.86%) |
Aug 08, 2022 | 13.74 | 14.67 | 13.74 | 14.36 | 1,472,245 | +0.62(+4.51%) |
Aug 05, 2022 | 13.35 | 13.76 | 13.23 | 13.74 | 1,195,757 | +0.14(+1.03%) |
Aug 04, 2022 | 13.75 | 14.30 | 13.39 | 13.60 | 1,609,670 | -0.25(-1.81%) |
Aug 03, 2022 | 13.73 | 13.98 | 13.46 | 13.85 | 1,418,501 | +0.13(+0.95%) |
Aug 02, 2022 | 13.64 | 13.81 | 13.36 | 13.72 | 1,172,055 | +0.09(+0.66%) |
Aug 01, 2022 | 12.77 | 13.70 | 12.67 | 13.63 | 1,514,566 | +0.85(+6.65%) |
Jul 29, 2022 | 13.24 | 13.40 | 12.75 | 12.78 | 1,212,088 | -0.47(-3.55%) |
Jul 28, 2022 | 13.22 | 13.38 | 13.00 | 13.25 | 948,555 | +0.01(+0.08%) |
Jul 27, 2022 | 13.24 | 13.35 | 12.91 | 13.24 | 943,941 | +0.09(+0.68%) |
Jul 26, 2022 | 13.43 | 13.51 | 13.02 | 13.15 | 1,262,473 | -0.54(-3.94%) |
Jul 25, 2022 | 13.77 | 13.83 | 13.47 | 13.69 | 872,523 | +0.05(+0.37%) |
Jul 22, 2022 | 13.60 | 14.00 | 13.46 | 13.64 | 898,480 | +0.01(+0.07%) |
Jul 21, 2022 | 13.50 | 13.67 | 13.21 | 13.63 | 725,842 | +0.11(+0.81%) |
Jul 20, 2022 | 13.14 | 13.57 | 13.13 | 13.52 | 1,188,065 | +0.31(+2.35%) |
Jul 19, 2022 | 12.87 | 13.29 | 12.87 | 13.21 | 1,693,938 | +0.47(+3.69%) |
Jul 18, 2022 | 12.68 | 13.01 | 12.65 | 12.74 | 1,768,280 | +0.31(+2.49%) |
Jul 15, 2022 | 12.36 | 12.43 | 12.19 | 12.43 | 1,239,602 | +0.37(+3.07%) |
Jul 14, 2022 | 12.17 | 12.28 | 11.91 | 12.06 | 860,584 | -0.33(-2.66%) |
Jul 13, 2022 | 12.17 | 12.40 | 12.06 | 12.39 | 984,445 | +0.12(+0.98%) |
Jul 12, 2022 | 12.32 | 12.70 | 12.21 | 12.27 | 1,210,705 | -0.10(-0.81%) |
Jul 11, 2022 | 12.74 | 12.88 | 12.32 | 12.37 | 994,936 | -0.44(-3.43%) |
Jul 08, 2022 | 13.02 | 13.14 | 12.79 | 12.81 | 695,279 | -0.25(-1.91%) |
Jul 07, 2022 | 12.94 | 13.18 | 12.85 | 13.06 | 1,043,856 | +0.29(+2.27%) |
Jul 06, 2022 | 13.14 | 13.29 | 12.48 | 12.77 | 1,417,129 | -0.40(-3.04%) |
Jul 05, 2022 | 11.92 | 13.18 | 11.85 | 13.17 | 1,635,337 | +1.04(+8.57%) |
Jul 01, 2022 | 11.94 | 12.16 | 11.73 | 12.13 | 1,131,159 | +0.21(+1.76%) |
Jun 30, 2022 | 11.64 | 11.93 | 11.28 | 11.92 | 1,618,402 | +0.15(+1.27%) |
Jun 29, 2022 | 11.56 | 11.79 | 11.45 | 11.77 | 1,229,964 | -0.42(-3.45%) |
Jun 28, 2022 | 12.77 | 13.01 | 12.19 | 12.19 | 951,185 | -0.50(-3.94%) |
Jun 27, 2022 | 12.88 | 12.88 | 12.54 | 12.69 | 970,119 | -0.04(-0.31%) |
Jun 24, 2022 | 12.33 | 12.97 | 12.15 | 12.73 | 2,260,534 | +0.55(+4.52%) |
Jun 23, 2022 | 12.21 | 12.29 | 11.89 | 12.18 | 1,075,113 | +0.05(+0.41%) |
Jun 22, 2022 | 12.02 | 12.28 | 11.85 | 12.13 | 910,268 | -0.06(-0.49%) |
Jun 21, 2022 | 12.58 | 12.73 | 12.14 | 12.19 | 1,468,730 | -0.05(-0.41%) |
Jun 17, 2022 | 11.78 | 12.44 | 11.58 | 12.24 | 3,470,327 | +0.49(+4.17%) |
Jun 16, 2022 | 12.25 | 12.41 | 11.52 | 11.75 | 3,010,575 | -1.71(-12.70%) |
Jun 15, 2022 | 13.57 | 13.72 | 13.28 | 13.46 | 1,069,349 | +0.12(+0.90%) |
Jun 14, 2022 | 13.34 | 13.62 | 13.22 | 13.34 | 951,104 | +0.03(+0.23%) |
Jun 13, 2022 | 13.29 | 13.46 | 13.05 | 13.31 | 1,115,553 | -0.41(-2.99%) |
Jun 10, 2022 | 14.02 | 14.16 | 13.71 | 13.72 | 1,060,302 | -0.68(-4.72%) |
Jun 09, 2022 | 14.39 | 14.50 | 14.27 | 14.40 | 956,070 | -0.05(-0.35%) |
Jun 08, 2022 | 14.63 | 14.64 | 14.31 | 14.45 | 815,403 | -0.17(-1.16%) |
Jun 07, 2022 | 14.04 | 14.64 | 13.96 | 14.62 | 1,805,231 | +0.14(+0.97%) |
Jun 06, 2022 | 14.39 | 14.52 | 14.08 | 14.48 | 1,090,322 | +0.00(+0.00%) |
Jun 03, 2022 | 14.70 | 15.03 | 14.40 | 14.48 | 946,373 | -0.40(-2.69%) |
Jun 02, 2022 | 14.82 | 15.05 | 14.67 | 14.88 | 810,130 | +0.14(+0.95%) |
Jun 01, 2022 | 15.27 | 15.42 | 14.73 | 14.74 | 1,588,249 | -0.42(-2.77%) |
May 31, 2022 | 15.08 | 15.31 | 14.77 | 15.16 | 1,418,395 | -0.14(-0.92%) |
May 27, 2022 | 15.07 | 15.37 | 15.02 | 15.30 | 1,242,127 | +0.46(+3.10%) |
May 26, 2022 | 14.65 | 15.41 | 14.62 | 14.84 | 1,201,487 | +0.38(+2.63%) |
May 25, 2022 | 13.04 | 14.64 | 13.04 | 14.46 | 2,103,880 | +1.28(+9.71%) |
May 24, 2022 | 13.12 | 13.24 | 12.78 | 13.18 | 1,015,655 | -0.11(-0.83%) |
May 23, 2022 | 13.34 | 13.47 | 13.02 | 13.29 | 1,013,321 | +0.07(+0.53%) |
May 20, 2022 | 13.74 | 13.74 | 12.71 | 13.22 | 1,502,259 | -0.42(-3.08%) |
May 19, 2022 | 13.81 | 14.02 | 13.50 | 13.64 | 1,421,322 | -0.36(-2.57%) |
May 18, 2022 | 14.42 | 14.52 | 13.79 | 14.00 | 2,181,718 | -0.90(-6.04%) |
May 17, 2022 | 14.86 | 15.21 | 14.57 | 14.90 | 1,082,276 | +0.26(+1.78%) |
May 16, 2022 | 15.07 | 15.28 | 14.61 | 14.64 | 1,711,446 | -0.49(-3.24%) |
May 13, 2022 | 14.79 | 15.19 | 14.77 | 15.13 | 1,838,030 | +0.36(+2.44%) |
May 12, 2022 | 14.11 | 14.94 | 14.08 | 14.77 | 1,324,645 | +0.68(+4.83%) |
May 11, 2022 | 14.22 | 14.56 | 13.95 | 14.09 | 1,288,980 | -0.12(-0.84%) |
May 10, 2022 | 14.92 | 14.99 | 13.97 | 14.21 | 1,452,775 | -0.59(-3.99%) |
May 09, 2022 | 14.77 | 15.47 | 14.65 | 14.80 | 1,927,961 | -0.25(-1.66%) |
May 06, 2022 | 14.73 | 15.42 | 14.28 | 15.05 | 2,549,750 | +0.18(+1.21%) |
May 05, 2022 | 14.49 | 16.20 | 14.35 | 14.87 | 5,006,605 | -1.08(-6.77%) |
May 04, 2022 | 16.69 | 16.74 | 15.26 | 15.95 | 2,541,963 | -0.63(-3.80%) |
May 03, 2022 | 16.09 | 16.65 | 15.88 | 16.58 | 2,179,813 | +0.49(+3.05%) |
May 02, 2022 | 15.16 | 16.09 | 15.00 | 16.09 | 1,378,348 | +0.97(+6.42%) |
Apr 29, 2022 | 15.47 | 15.62 | 15.03 | 15.12 | 1,298,992 | -0.53(-3.39%) |
Apr 28, 2022 | 15.54 | 15.78 | 15.11 | 15.65 | 821,678 | +0.39(+2.56%) |
Apr 27, 2022 | 15.23 | 15.46 | 14.88 | 15.26 | 1,503,542 | -0.01(-0.07%) |
Apr 26, 2022 | 15.68 | 15.68 | 15.24 | 15.27 | 1,824,543 | -0.57(-3.60%) |
Apr 25, 2022 | 15.88 | 15.92 | 15.43 | 15.84 | 1,814,875 | -0.10(-0.63%) |
Apr 22, 2022 | 16.25 | 16.28 | 15.79 | 15.94 | 1,939,674 | -0.46(-2.80%) |
Apr 21, 2022 | 16.53 | 16.63 | 16.09 | 16.40 | 1,801,955 | +0.14(+0.86%) |
Apr 20, 2022 | 16.27 | 16.50 | 15.98 | 16.26 | 1,767,264 | +0.16(+0.99%) |
Apr 19, 2022 | 15.78 | 16.36 | 15.78 | 16.10 | 1,427,419 | +0.28(+1.77%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.74 | 15.82 | 1,686,972 | -0.11(-0.69%) |
Apr 14, 2022 | 16.01 | 16.33 | 15.89 | 15.93 | 1,261,870 | -0.08(-0.50%) |
Apr 13, 2022 | 15.91 | 16.17 | 15.78 | 16.01 | 674,933 | +0.09(+0.57%) |
Apr 12, 2022 | 16.10 | 16.38 | 15.71 | 15.92 | 1,652,065 | +0.08(+0.51%) |
Apr 11, 2022 | 15.43 | 16.39 | 15.43 | 15.84 | 2,906,093 | +0.23(+1.47%) |
Apr 08, 2022 | 15.52 | 16.03 | 15.32 | 15.61 | 1,684,213 | +0.06(+0.39%) |
Apr 07, 2022 | 15.35 | 15.67 | 14.93 | 15.55 | 1,654,510 | +0.19(+1.24%) |
Apr 06, 2022 | 15.31 | 15.41 | 14.92 | 15.36 | 1,887,053 | -0.21(-1.35%) |
Apr 05, 2022 | 15.88 | 16.02 | 15.51 | 15.57 | 1,753,293 | -0.32(-2.01%) |
Apr 04, 2022 | 15.44 | 15.92 | 15.21 | 15.89 | 1,223,289 | +0.41(+2.65%) |
Apr 01, 2022 | 15.81 | 16.03 | 15.22 | 15.48 | 1,274,799 | -0.15(-0.96%) |
Mar 31, 2022 | 15.73 | 15.84 | 15.43 | 15.63 | 1,146,584 | -0.20(-1.26%) |
Mar 30, 2022 | 16.56 | 16.56 | 15.74 | 15.83 | 842,250 | -0.83(-4.98%) |
Mar 29, 2022 | 16.36 | 16.80 | 16.31 | 16.66 | 984,263 | +0.69(+4.32%) |
Mar 28, 2022 | 15.46 | 15.99 | 15.17 | 15.97 | 1,147,965 | +0.41(+2.63%) |
Mar 25, 2022 | 15.49 | 15.68 | 15.36 | 15.56 | 784,898 | +0.05(+0.32%) |
Mar 24, 2022 | 15.84 | 15.87 | 15.50 | 15.51 | 935,701 | -0.34(-2.15%) |
Mar 23, 2022 | 16.19 | 16.25 | 15.78 | 15.85 | 1,152,646 | -0.48(-2.94%) |
Mar 22, 2022 | 16.55 | 16.83 | 16.15 | 16.33 | 1,280,673 | -0.09(-0.55%) |
Mar 21, 2022 | 16.73 | 16.90 | 16.28 | 16.42 | 1,360,019 | -0.29(-1.74%) |
Mar 18, 2022 | 17.04 | 17.14 | 16.55 | 16.71 | 3,586,441 | -0.44(-2.57%) |
Mar 17, 2022 | 17.71 | 17.71 | 17.09 | 17.15 | 1,641,113 | -0.51(-2.89%) |
Mar 16, 2022 | 17.24 | 17.70 | 17.03 | 17.66 | 1,310,691 | +0.65(+3.82%) |
Mar 15, 2022 | 16.68 | 17.02 | 16.61 | 17.01 | 2,310,532 | +0.34(+2.04%) |
Mar 14, 2022 | 16.79 | 17.10 | 16.57 | 16.67 | 1,063,537 | +0.09(+0.54%) |
Mar 11, 2022 | 17.19 | 17.19 | 16.48 | 16.58 | 916,149 | -0.43(-2.53%) |
Mar 10, 2022 | 16.87 | 17.01 | 793,555 | -0.15(-0.87%) | ||
Mar 09, 2022 | 17.09 | 17.48 | 16.92 | 17.16 | 1,025,332 | +0.51(+3.06%) |
Mar 08, 2022 | 16.10 | 17.35 | 15.96 | 16.65 | 1,805,113 | +0.72(+4.52%) |
Mar 07, 2022 | 17.03 | 17.03 | 15.87 | 15.93 | 1,555,241 | -0.99(-5.85%) |
Mar 04, 2022 | 17.40 | 17.56 | 16.54 | 16.92 | 1,777,286 | -0.79(-4.46%) |
Mar 03, 2022 | 17.96 | 18.01 | 17.20 | 17.71 | 1,195,271 | -0.29(-1.61%) |
Mar 02, 2022 | 16.85 | 18.11 | 16.72 | 18.00 | 2,057,387 | +1.33(+7.98%) |
Mar 01, 2022 | 17.15 | 17.44 | 16.47 | 16.67 | 1,774,619 | -0.61(-3.53%) |
Feb 28, 2022 | 16.94 | 17.38 | 16.94 | 17.28 | 1,683,382 | +0.05(+0.29%) |
Feb 25, 2022 | 17.00 | 17.39 | 16.71 | 17.23 | 1,458,230 | -0.01(-0.06%) |
Feb 24, 2022 | 16.30 | 17.42 | 16.30 | 17.24 | 1,918,244 | +0.30(+1.77%) |
Feb 23, 2022 | 17.36 | 17.55 | 16.79 | 16.94 | 1,733,809 | -0.29(-1.68%) |
Feb 22, 2022 | 17.91 | 18.40 | 17.19 | 17.23 | 1,887,476 | -0.94(-5.17%) |
Feb 18, 2022 | 18.17 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 18.46 | 18.80 | 18.10 | 18.16 | 1,030,128 | -0.53(-2.84%) |
Feb 16, 2022 | 18.22 | 18.88 | 18.18 | 18.69 | 1,492,259 | +0.51(+2.81%) |
Feb 15, 2022 | 17.65 | 18.31 | 17.55 | 18.18 | 1,662,265 | +0.69(+3.95%) |
Feb 14, 2022 | 17.12 | 17.75 | 17.12 | 17.49 | 1,887,575 | +0.40(+2.34%) |
Feb 11, 2022 | 17.21 | 17.58 | 17.02 | 17.09 | 1,401,736 | -0.10(-0.58%) |
Feb 10, 2022 | 17.05 | 17.97 | 17.05 | 17.19 | 1,027,460 | -0.41(-2.33%) |
Feb 09, 2022 | 17.27 | 17.81 | 17.27 | 17.60 | 1,156,665 | +0.55(+3.23%) |
Feb 08, 2022 | 16.79 | 17.39 | 16.79 | 17.05 | 703,645 | +0.10(+0.59%) |
Feb 07, 2022 | 16.55 | 17.05 | 16.50 | 16.95 | 1,256,733 | +0.33(+1.99%) |
Feb 04, 2022 | 16.95 | 17.00 | 16.12 | 16.62 | 1,963,809 | -0.54(-3.15%) |
Feb 03, 2022 | 17.60 | 17.16 | 1,723,998 | -0.84(-4.67%) | ||
Feb 02, 2022 | 17.45 | 19.08 | 17.45 | 18.00 | 2,815,094 | +0.60(+3.45%) |
Feb 01, 2022 | 17.15 | 17.54 | 16.85 | 17.40 | 1,753,422 | +0.23(+1.34%) |
Jan 31, 2022 | 16.79 | 17.29 | 17.17 | 1,775,256 | +0.12(+0.70%) | |
Jan 28, 2022 | 17.58 | 17.61 | 16.53 | 17.05 | 1,606,132 | -0.38(-2.18%) |
Jan 27, 2022 | 17.80 | 18.33 | 17.35 | 17.43 | 1,211,802 | -0.16(-0.91%) |
Jan 26, 2022 | 18.44 | 18.60 | 17.44 | 17.59 | 1,503,998 | -0.49(-2.71%) |
Jan 25, 2022 | 18.37 | 18.62 | 17.78 | 18.08 | 1,869,945 | -0.75(-3.98%) |
Jan 24, 2022 | 16.68 | 18.91 | 16.59 | 18.83 | 1,862,577 | +1.84(+10.83%) |
Jan 21, 2022 | 16.78 | 17.24 | 16.21 | 16.99 | 1,452,790 | +0.07(+0.41%) |
Jan 20, 2022 | 18.02 | 18.12 | 16.84 | 16.92 | 1,214,806 | -0.96(-5.37%) |
Jan 19, 2022 | 17.85 | 18.25 | 17.75 | 17.88 | 1,259,610 | -0.02(-0.11%) |
Jan 18, 2022 | 17.80 | 18.14 | 17.58 | 17.90 | 1,425,379 | -0.23(-1.27%) |
Jan 14, 2022 | 18.13 | 0 | -0.08(-0.44%) | |||
Jan 13, 2022 | 18.16 | 18.40 | 17.91 | 18.21 | 1,602,464 | +0.26(+1.45%) |
Jan 12, 2022 | 18.34 | 18.37 | 17.69 | 17.95 | 999,714 | -0.20(-1.10%) |
Jan 11, 2022 | 18.21 | 18.28 | 17.75 | 18.15 | 1,121,843 | +0.04(+0.22%) |
Jan 10, 2022 | 18.00 | 18.11 | 17.17 | 18.11 | 1,228,703 | +0.06(+0.33%) |
Jan 07, 2022 | 18.44 | 18.67 | 18.01 | 18.05 | 635,279 | -0.49(-2.64%) |
Jan 06, 2022 | 18.64 | 18.95 | 18.44 | 18.54 | 510,683 | -0.14(-0.75%) |
Jan 05, 2022 | 19.62 | 19.79 | 18.60 | 18.68 | 667,611 | -0.86(-4.40%) |
Jan 04, 2022 | 19.08 | 19.75 | 18.97 | 19.54 | 864,851 | +0.68(+3.61%) |