Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.14 | 17.22 | 17.01 | 17.19 | 118,962 | +0.03(+0.15%) |
Dec 29, 2022 | 16.94 | 17.23 | 16.94 | 17.16 | 110,360 | +0.26(+1.54%) |
Dec 28, 2022 | 17.02 | 17.20 | 16.89 | 16.90 | 131,871 | -0.16(-0.97%) |
Dec 27, 2022 | 17.16 | 17.24 | 17.04 | 17.07 | 104,785 | -0.12(-0.71%) |
Dec 23, 2022 | 17.21 | 17.34 | 17.11 | 17.19 | 72,457 | -0.02(-0.13%) |
Dec 22, 2022 | 17.10 | 17.22 | 17.01 | 17.21 | 87,734 | +0.02(+0.13%) |
Dec 21, 2022 | 17.27 | 17.37 | 17.11 | 17.19 | 168,687 | +0.03(+0.15%) |
Dec 20, 2022 | 17.14 | 17.22 | 17.04 | 17.16 | 112,358 | -0.01(-0.05%) |
Dec 19, 2022 | 17.21 | 17.22 | 17.05 | 17.17 | 103,914 | -0.03(-0.20%) |
Dec 16, 2022 | 17.35 | 17.44 | 17.17 | 17.21 | 172,557 | -0.33(-1.87%) |
Dec 15, 2022 | 17.65 | 17.73 | 17.48 | 17.53 | 134,337 | -0.27(-1.50%) |
Dec 14, 2022 | 17.67 | 17.95 | 17.59 | 17.80 | 119,639 | +0.10(+0.59%) |
Dec 13, 2022 | 17.99 | 18.02 | 17.64 | 17.70 | 81,758 | +0.10(+0.59%) |
Dec 12, 2022 | 17.43 | 17.61 | 17.43 | 17.59 | 75,532 | +0.16(+0.94%) |
Dec 09, 2022 | 17.64 | 17.70 | 17.40 | 17.43 | 81,450 | -0.23(-1.32%) |
Dec 08, 2022 | 17.71 | 17.86 | 17.59 | 17.66 | 167,182 | +0.04(+0.24%) |
Dec 07, 2022 | 17.55 | 17.75 | 17.34 | 17.62 | 109,342 | +0.13(+0.74%) |
Dec 06, 2022 | 17.57 | 17.64 | 17.38 | 17.49 | 90,471 | -0.13(-0.73%) |
Dec 05, 2022 | 17.78 | 17.91 | 17.61 | 17.62 | 102,804 | -0.35(-1.92%) |
Dec 02, 2022 | 17.71 | 18.03 | 17.65 | 17.97 | 46,974 | +0.03(+0.19%) |
Dec 01, 2022 | 18.11 | 18.14 | 17.81 | 17.93 | 143,840 | -0.12(-0.67%) |
Nov 30, 2022 | 17.60 | 18.05 | 17.57 | 18.05 | 174,605 | +0.48(+2.75%) |
Nov 29, 2022 | 17.52 | 17.64 | 17.44 | 17.57 | 120,680 | -0.03(-0.20%) |
Nov 28, 2022 | 17.82 | 17.85 | 17.57 | 17.60 | 69,525 | -0.22(-1.21%) |
Nov 25, 2022 | 17.73 | 17.84 | 17.72 | 17.82 | 40,048 | +0.09(+0.49%) |
Nov 23, 2022 | 17.73 | 17.80 | 17.59 | 17.73 | 73,542 | -0.02(-0.10%) |
Nov 22, 2022 | 17.53 | 17.76 | 17.47 | 17.75 | 79,326 | +0.29(+1.68%) |
Nov 21, 2022 | 17.52 | 17.58 | 17.41 | 17.46 | 65,749 | -0.10(-0.59%) |
Nov 18, 2022 | 17.34 | 17.58 | 17.34 | 17.56 | 86,790 | +0.25(+1.46%) |
Nov 17, 2022 | 17.23 | 17.34 | 17.16 | 17.31 | 74,568 | +0.09(+0.55%) |
Nov 16, 2022 | 17.15 | 17.41 | 17.15 | 17.21 | 73,843 | -0.01(-0.07%) |
Nov 15, 2022 | 17.53 | 17.56 | 17.16 | 17.23 | 119,356 | -0.13(-0.77%) |
Nov 14, 2022 | 17.34 | 17.61 | 17.34 | 17.36 | 92,705 | -0.08(-0.44%) |
Nov 11, 2022 | 17.66 | 17.66 | 17.19 | 17.44 | 119,089 | -0.27(-1.50%) |
Nov 10, 2022 | 17.52 | 17.73 | 17.37 | 17.70 | 108,313 | +0.65(+3.82%) |
Nov 09, 2022 | 17.16 | 17.38 | 17.05 | 17.05 | 97,920 | -0.26(-1.49%) |
Nov 08, 2022 | 17.28 | 17.46 | 17.02 | 17.31 | 139,740 | +0.09(+0.50%) |
Nov 07, 2022 | 16.90 | 17.26 | 16.86 | 17.22 | 119,845 | +0.36(+2.14%) |
Nov 04, 2022 | 16.83 | 16.99 | 16.59 | 16.86 | 101,179 | +0.11(+0.67%) |
Nov 03, 2022 | 16.70 | 16.82 | 16.53 | 16.75 | 88,012 | -0.10(-0.61%) |
Nov 02, 2022 | 17.04 | 17.38 | 16.85 | 16.85 | 163,747 | -0.26(-1.50%) |
Nov 01, 2022 | 17.20 | 17.25 | 17.01 | 17.11 | 192,767 | -0.03(-0.20%) |
Oct 31, 2022 | 17.20 | 17.25 | 16.95 | 17.14 | 149,775 | -0.02(-0.10%) |
Oct 28, 2022 | 16.95 | 17.25 | 16.84 | 17.16 | 197,529 | +0.21(+1.27%) |
Oct 27, 2022 | 17.08 | 17.08 | 16.82 | 16.95 | 99,197 | +0.03(+0.20%) |
Oct 26, 2022 | 16.71 | 17.08 | 16.71 | 16.91 | 83,389 | +0.18(+1.08%) |
Oct 25, 2022 | 16.59 | 16.73 | 16.46 | 16.73 | 171,591 | +0.39(+2.42%) |
Oct 24, 2022 | 16.25 | 16.41 | 16.11 | 16.34 | 233,957 | +0.39(+2.42%) |
Oct 21, 2022 | 15.64 | 15.98 | 15.48 | 15.95 | 102,773 | +0.29(+1.86%) |
Oct 20, 2022 | 15.66 | 15.88 | 15.56 | 15.66 | 236,358 | -0.02(-0.11%) |
Oct 19, 2022 | 15.89 | 15.91 | 15.57 | 15.68 | 88,111 | -0.32(-2.02%) |
Oct 18, 2022 | 16.02 | 16.14 | 15.92 | 16.00 | 98,550 | +0.14(+0.86%) |
Oct 17, 2022 | 15.67 | 15.92 | 15.67 | 15.86 | 128,021 | +0.28(+1.81%) |
Oct 14, 2022 | 15.94 | 16.05 | 15.55 | 15.58 | 71,421 | -0.20(-1.30%) |
Oct 13, 2022 | 15.24 | 15.93 | 15.14 | 15.79 | 109,892 | +0.30(+1.93%) |
Oct 12, 2022 | 15.55 | 15.68 | 15.47 | 15.49 | 62,479 | -0.01(-0.05%) |
Oct 11, 2022 | 15.44 | 15.75 | 15.40 | 15.50 | 121,729 | -0.01(-0.05%) |
Oct 10, 2022 | 15.69 | 15.80 | 15.42 | 15.51 | 98,280 | -0.13(-0.82%) |
Oct 07, 2022 | 15.93 | 16.04 | 15.53 | 15.63 | 136,276 | -0.46(-2.86%) |
Oct 06, 2022 | 16.26 | 16.34 | 16.01 | 16.09 | 78,763 | -0.16(-1.00%) |
Oct 05, 2022 | 16.15 | 16.41 | 16.06 | 16.26 | 106,041 | -0.04(-0.26%) |
Oct 04, 2022 | 16.08 | 16.34 | 16.08 | 16.30 | 103,793 | +0.48(+3.02%) |
Oct 03, 2022 | 15.58 | 15.93 | 15.49 | 15.82 | 69,267 | +0.37(+2.37%) |
Sep 30, 2022 | 15.51 | 15.80 | 15.44 | 15.45 | 85,135 | -0.09(-0.60%) |
Sep 29, 2022 | 15.69 | 15.69 | 15.46 | 15.55 | 116,122 | -0.28(-1.78%) |
Sep 28, 2022 | 15.45 | 15.92 | 15.45 | 15.83 | 158,769 | +0.47(+3.05%) |
Sep 27, 2022 | 15.46 | 15.60 | 15.23 | 15.36 | 188,132 | -0.03(-0.17%) |
Sep 26, 2022 | 15.61 | 15.65 | 15.33 | 15.39 | 176,522 | -0.33(-2.12%) |
Sep 23, 2022 | 15.81 | 15.86 | 15.35 | 15.72 | 244,539 | -0.22(-1.39%) |
Sep 22, 2022 | 15.91 | 16.06 | 15.81 | 15.94 | 103,485 | -0.03(-0.21%) |
Sep 21, 2022 | 16.38 | 16.49 | 15.95 | 15.97 | 107,656 | -0.32(-1.99%) |
Sep 20, 2022 | 16.38 | 16.45 | 16.19 | 16.30 | 121,392 | -0.22(-1.34%) |
Sep 19, 2022 | 16.53 | 16.53 | 16.19 | 16.52 | 205,541 | +0.05(+0.33%) |
Sep 16, 2022 | 16.50 | 16.52 | 16.35 | 16.47 | 119,466 | -0.20(-1.22%) |
Sep 15, 2022 | 16.45 | 16.77 | 16.41 | 16.67 | 105,067 | +0.23(+1.39%) |
Sep 14, 2022 | 16.43 | 16.63 | 16.28 | 16.44 | 95,691 | +0.02(+0.10%) |
Sep 13, 2022 | 16.93 | 16.93 | 16.34 | 16.42 | 175,250 | -0.70(-4.11%) |
Sep 12, 2022 | 17.17 | 17.31 | 17.04 | 17.13 | 86,374 | +0.03(+0.20%) |
Sep 09, 2022 | 17.04 | 17.17 | 16.94 | 17.09 | 74,939 | +0.18(+1.05%) |
Sep 08, 2022 | 16.70 | 16.97 | 16.56 | 16.92 | 54,060 | +0.22(+1.32%) |
Sep 07, 2022 | 16.36 | 16.72 | 16.28 | 16.70 | 64,246 | +0.31(+1.91%) |
Sep 06, 2022 | 16.47 | 16.62 | 16.35 | 16.38 | 116,077 | -0.03(-0.21%) |
Sep 02, 2022 | 16.77 | 16.78 | 16.38 | 16.42 | 74,187 | -0.23(-1.38%) |
Sep 01, 2022 | 16.37 | 16.71 | 16.34 | 16.64 | 148,045 | +0.18(+1.08%) |
Aug 31, 2022 | 16.67 | 16.82 | 16.40 | 16.47 | 107,217 | -0.11(-0.67%) |
Aug 30, 2022 | 16.72 | 16.77 | 16.48 | 16.58 | 149,273 | -0.15(-0.91%) |
Aug 29, 2022 | 16.75 | 16.89 | 16.62 | 16.73 | 116,877 | -0.02(-0.10%) |
Aug 26, 2022 | 17.27 | 17.35 | 16.75 | 16.75 | 150,118 | -0.42(-2.47%) |
Aug 25, 2022 | 17.05 | 17.18 | 16.95 | 17.17 | 238,546 | +0.14(+0.80%) |
Aug 24, 2022 | 17.00 | 17.19 | 16.98 | 17.03 | 77,126 | +0.00(+0.00%) |
Aug 23, 2022 | 17.06 | 17.12 | 16.95 | 17.03 | 90,688 | -0.08(-0.45%) |
Aug 22, 2022 | 17.48 | 17.54 | 17.00 | 17.11 | 139,788 | -0.45(-2.56%) |
Aug 19, 2022 | 17.61 | 17.77 | 17.54 | 17.56 | 117,336 | -0.22(-1.23%) |
Aug 18, 2022 | 17.80 | 17.89 | 17.65 | 17.78 | 74,206 | +0.05(+0.29%) |
Aug 17, 2022 | 17.67 | 17.82 | 17.63 | 17.73 | 77,528 | -0.02(-0.09%) |
Aug 16, 2022 | 17.93 | 17.95 | 17.69 | 17.74 | 81,313 | -0.18(-0.99%) |
Aug 15, 2022 | 17.75 | 18.05 | 17.71 | 17.92 | 117,603 | +0.17(+0.95%) |
Aug 12, 2022 | 17.54 | 17.75 | 17.54 | 17.75 | 83,823 | +0.25(+1.45%) |
Aug 11, 2022 | 17.69 | 17.84 | 17.50 | 17.50 | 88,961 | -0.13(-0.76%) |
Aug 10, 2022 | 17.47 | 17.67 | 17.44 | 17.64 | 69,182 | +0.32(+1.85%) |
Aug 09, 2022 | 17.39 | 17.54 | 17.31 | 17.31 | 81,610 | -0.11(-0.63%) |
Aug 08, 2022 | 17.37 | 17.58 | 17.37 | 17.42 | 106,067 | +0.06(+0.34%) |
Aug 05, 2022 | 17.28 | 17.40 | 17.28 | 17.37 | 69,216 | -0.03(-0.15%) |
Aug 04, 2022 | 17.37 | 17.55 | 17.27 | 17.39 | 107,189 | +0.00(+0.00%) |
Aug 03, 2022 | 17.28 | 17.50 | 17.25 | 17.39 | 92,250 | +0.18(+1.03%) |
Aug 02, 2022 | 17.25 | 17.50 | 17.17 | 17.21 | 124,188 | -0.01(-0.05%) |
Aug 01, 2022 | 17.16 | 17.51 | 17.16 | 17.22 | 159,366 | -0.13(-0.78%) |
Jul 29, 2022 | 17.43 | 17.47 | 17.27 | 17.36 | 198,775 | +0.03(+0.19%) |
Jul 28, 2022 | 17.23 | 17.46 | 17.03 | 17.32 | 131,028 | +0.09(+0.54%) |
Jul 27, 2022 | 17.16 | 17.28 | 17.04 | 17.23 | 93,911 | +0.14(+0.79%) |
Jul 26, 2022 | 16.94 | 17.28 | 16.91 | 17.10 | 113,216 | +0.07(+0.40%) |
Jul 25, 2022 | 17.01 | 17.18 | 16.97 | 17.03 | 125,572 | +0.02(+0.10%) |
Jul 22, 2022 | 17.18 | 17.41 | 16.88 | 17.01 | 171,533 | -0.15(-0.88%) |
Jul 21, 2022 | 17.08 | 17.28 | 17.02 | 17.16 | 148,931 | -0.05(-0.29%) |
Jul 20, 2022 | 17.38 | 17.43 | 17.10 | 17.21 | 153,017 | -0.20(-1.15%) |
Jul 19, 2022 | 17.06 | 17.46 | 17.05 | 17.41 | 98,778 | +0.44(+2.57%) |
Jul 18, 2022 | 17.37 | 17.45 | 16.87 | 16.98 | 135,024 | -0.16(-0.93%) |
Jul 15, 2022 | 16.90 | 17.30 | 16.90 | 17.14 | 188,098 | +0.31(+1.84%) |
Jul 14, 2022 | 16.96 | 17.03 | 16.68 | 16.83 | 218,195 | -0.51(-2.95%) |
Jul 13, 2022 | 17.21 | 17.49 | 17.21 | 17.34 | 63,909 | -0.06(-0.34%) |
Jul 12, 2022 | 17.55 | 17.67 | 17.27 | 17.40 | 104,090 | -0.16(-0.91%) |
Jul 11, 2022 | 17.51 | 17.73 | 17.45 | 17.56 | 82,969 | -0.03(-0.19%) |
Jul 08, 2022 | 17.31 | 17.63 | 17.31 | 17.59 | 63,355 | +0.19(+1.11%) |
Jul 07, 2022 | 17.17 | 17.43 | 17.17 | 17.40 | 72,832 | +0.23(+1.32%) |
Jul 06, 2022 | 17.10 | 17.35 | 17.03 | 17.17 | 70,410 | +0.09(+0.54%) |
Jul 05, 2022 | 16.82 | 17.14 | 16.58 | 17.08 | 82,805 | +0.14(+0.84%) |
Jul 01, 2022 | 16.68 | 17.05 | 16.54 | 16.94 | 60,549 | +0.21(+1.25%) |
Jun 30, 2022 | 16.69 | 16.82 | 16.47 | 16.73 | 98,027 | +0.11(+0.66%) |
Jun 29, 2022 | 16.55 | 16.71 | 16.36 | 16.62 | 91,080 | +0.09(+0.56%) |
Jun 28, 2022 | 16.97 | 17.03 | 16.42 | 16.52 | 108,640 | -0.33(-1.94%) |
Jun 27, 2022 | 16.78 | 16.95 | 16.65 | 16.85 | 78,835 | +0.06(+0.35%) |
Jun 24, 2022 | 16.47 | 16.81 | 16.27 | 16.79 | 86,240 | +0.44(+2.67%) |
Jun 23, 2022 | 16.04 | 16.36 | 15.95 | 16.36 | 121,867 | +0.54(+3.39%) |
Jun 22, 2022 | 15.66 | 16.05 | 15.66 | 15.82 | 120,917 | +0.06(+0.37%) |
Jun 21, 2022 | 15.56 | 15.85 | 15.56 | 15.76 | 105,122 | +0.39(+2.57%) |
Jun 17, 2022 | 15.12 | 15.54 | 15.12 | 15.37 | 117,497 | +0.16(+1.06%) |
Jun 16, 2022 | 15.45 | 15.55 | 15.09 | 15.20 | 167,385 | -0.58(-3.70%) |
Jun 15, 2022 | 15.45 | 15.89 | 15.45 | 15.79 | 132,697 | +0.40(+2.60%) |
Jun 14, 2022 | 15.53 | 15.59 | 15.25 | 15.39 | 144,962 | -0.21(-1.34%) |
Jun 13, 2022 | 16.10 | 16.18 | 15.51 | 15.60 | 247,663 | -0.83(-5.07%) |
Jun 10, 2022 | 16.73 | 16.73 | 16.38 | 16.43 | 151,953 | -0.53(-3.10%) |
Jun 09, 2022 | 17.03 | 17.21 | 16.90 | 16.96 | 171,068 | -0.11(-0.64%) |
Jun 08, 2022 | 17.20 | 17.36 | 17.04 | 17.06 | 79,533 | -0.18(-1.06%) |
Jun 07, 2022 | 17.05 | 17.27 | 16.91 | 17.25 | 92,430 | +0.26(+1.52%) |
Jun 06, 2022 | 17.17 | 17.25 | 16.93 | 16.99 | 101,206 | -0.11(-0.63%) |
Jun 03, 2022 | 17.27 | 17.46 | 17.10 | 17.10 | 52,657 | -0.30(-1.73%) |
Jun 02, 2022 | 17.16 | 17.40 | 16.94 | 17.40 | 55,219 | +0.23(+1.36%) |
Jun 01, 2022 | 17.46 | 17.53 | 17.04 | 17.16 | 122,401 | -0.28(-1.62%) |
May 31, 2022 | 17.87 | 17.87 | 17.31 | 17.45 | 129,175 | -0.27(-1.51%) |
May 27, 2022 | 17.25 | 17.71 | 17.21 | 17.71 | 97,122 | +0.52(+3.01%) |
May 26, 2022 | 17.11 | 17.29 | 16.95 | 17.20 | 76,554 | +0.24(+1.43%) |
May 25, 2022 | 16.96 | 17.09 | 16.81 | 16.96 | 66,531 | +0.02(+0.10%) |
May 24, 2022 | 16.96 | 16.98 | 16.73 | 16.94 | 67,841 | -0.02(-0.15%) |
May 23, 2022 | 17.09 | 17.11 | 16.91 | 16.96 | 103,177 | +0.05(+0.30%) |
May 20, 2022 | 17.06 | 17.15 | 16.61 | 16.91 | 91,306 | +0.09(+0.55%) |
May 19, 2022 | 16.69 | 17.00 | 16.69 | 16.82 | 86,145 | -0.11(-0.67%) |
May 18, 2022 | 17.27 | 17.27 | 16.84 | 16.94 | 80,587 | -0.43(-2.48%) |
May 17, 2022 | 17.12 | 17.51 | 17.00 | 17.37 | 72,282 | +0.41(+2.45%) |
May 16, 2022 | 16.80 | 17.00 | 16.72 | 16.95 | 125,644 | +0.29(+1.74%) |
May 13, 2022 | 16.70 | 16.92 | 16.66 | 16.66 | 118,629 | +0.11(+0.65%) |
May 12, 2022 | 16.42 | 16.64 | 16.37 | 16.55 | 101,938 | +0.04(+0.25%) |
May 11, 2022 | 16.75 | 17.07 | 16.50 | 16.51 | 89,799 | -0.23(-1.39%) |
May 10, 2022 | 16.80 | 16.90 | 16.54 | 16.75 | 93,079 | +0.13(+0.80%) |
May 09, 2022 | 17.36 | 17.47 | 16.56 | 16.61 | 220,075 | -1.03(-5.83%) |
May 06, 2022 | 17.60 | 17.74 | 17.32 | 17.64 | 59,350 | -0.06(-0.33%) |
May 05, 2022 | 18.12 | 18.24 | 17.57 | 17.70 | 86,549 | -0.53(-2.91%) |
May 04, 2022 | 17.91 | 18.29 | 17.81 | 18.23 | 77,679 | +0.36(+2.04%) |
May 03, 2022 | 17.78 | 18.17 | 17.72 | 17.86 | 97,459 | +0.05(+0.28%) |
May 02, 2022 | 18.11 | 18.21 | 17.54 | 17.81 | 139,901 | -0.39(-2.14%) |
Apr 29, 2022 | 18.45 | 18.54 | 18.01 | 18.20 | 104,336 | -0.35(-1.88%) |
Apr 28, 2022 | 18.03 | 18.62 | 17.88 | 18.55 | 99,920 | +0.54(+2.99%) |
Apr 27, 2022 | 18.01 | 18.20 | 17.85 | 18.01 | 95,657 | +0.04(+0.23%) |
Apr 26, 2022 | 18.21 | 18.30 | 17.88 | 17.97 | 111,142 | -0.27(-1.45%) |
Apr 25, 2022 | 18.21 | 18.29 | 17.84 | 18.24 | 128,102 | -0.08(-0.45%) |
Apr 22, 2022 | 18.97 | 18.97 | 18.30 | 18.32 | 112,987 | -0.70(-3.70%) |
Apr 21, 2022 | 19.32 | 19.32 | 18.93 | 19.03 | 77,893 | -0.15(-0.78%) |
Apr 20, 2022 | 19.11 | 19.32 | 18.91 | 19.17 | 113,192 | +0.23(+1.24%) |
Apr 19, 2022 | 18.73 | 19.04 | 18.73 | 18.94 | 101,409 | +0.17(+0.92%) |
Apr 18, 2022 | 19.10 | 19.10 | 18.64 | 18.77 | 113,373 | -0.22(-1.17%) |
Apr 14, 2022 | 18.93 | 19.12 | 18.80 | 18.99 | 155,565 | +0.03(+0.17%) |
Apr 13, 2022 | 18.67 | 18.96 | 18.64 | 18.96 | 93,270 | +0.20(+1.06%) |
Apr 12, 2022 | 19.00 | 19.06 | 18.59 | 18.76 | 202,263 | -0.02(-0.13%) |
Apr 11, 2022 | 19.06 | 19.11 | 18.69 | 18.78 | 210,726 | -0.23(-1.21%) |
Apr 08, 2022 | 18.96 | 19.14 | 18.84 | 19.01 | 125,414 | +0.07(+0.39%) |
Apr 07, 2022 | 18.49 | 19.01 | 18.45 | 18.94 | 100,645 | +0.49(+2.68%) |
Apr 06, 2022 | 18.30 | 18.52 | 18.24 | 18.44 | 117,330 | +0.03(+0.18%) |
Apr 05, 2022 | 18.54 | 18.68 | 18.36 | 18.41 | 167,872 | -0.12(-0.67%) |
Apr 04, 2022 | 18.73 | 18.78 | 18.53 | 18.54 | 99,775 | -0.17(-0.88%) |
Apr 01, 2022 | 18.37 | 18.73 | 18.37 | 18.70 | 99,372 | +0.34(+1.84%) |
Mar 31, 2022 | 18.63 | 18.68 | 18.35 | 18.36 | 183,598 | -0.14(-0.76%) |
Mar 30, 2022 | 18.46 | 18.50 | 18.30 | 18.50 | 72,200 | +0.05(+0.27%) |
Mar 29, 2022 | 18.43 | 18.49 | 18.28 | 18.45 | 84,750 | +0.18(+0.99%) |
Mar 28, 2022 | 18.14 | 18.29 | 18.02 | 18.27 | 94,424 | +0.16(+0.87%) |
Mar 25, 2022 | 17.97 | 18.16 | 17.90 | 18.11 | 84,089 | +0.15(+0.83%) |
Mar 24, 2022 | 17.92 | 18.09 | 17.83 | 17.97 | 149,134 | +0.12(+0.65%) |
Mar 23, 2022 | 18.27 | 18.27 | 17.84 | 17.85 | 221,290 | -0.46(-2.52%) |
Mar 22, 2022 | 18.35 | 18.43 | 18.24 | 18.31 | 77,191 | +0.07(+0.41%) |
Mar 21, 2022 | 18.44 | 18.53 | 18.21 | 18.24 | 119,854 | -0.10(-0.54%) |
Mar 18, 2022 | 18.05 | 18.45 | 18.05 | 18.34 | 64,074 | +0.18(+0.97%) |
Mar 17, 2022 | 17.69 | 18.21 | 17.69 | 18.16 | 93,093 | +0.44(+2.50%) |
Mar 16, 2022 | 17.69 | 18.03 | 17.46 | 17.72 | 89,867 | +0.17(+0.98%) |
Mar 15, 2022 | 17.33 | 17.64 | 17.30 | 17.55 | 64,368 | +0.35(+2.05%) |
Mar 14, 2022 | 17.14 | 17.61 | 17.14 | 17.19 | 86,731 | -0.06(-0.33%) |
Mar 11, 2022 | 17.49 | 17.66 | 17.25 | 17.25 | 61,357 | -0.20(-1.13%) |
Mar 10, 2022 | 17.32 | 17.52 | 17.28 | 17.45 | 63,862 | -0.06(-0.33%) |
Mar 09, 2022 | 17.34 | 17.67 | 17.34 | 17.51 | 71,164 | +0.34(+2.01%) |
Mar 08, 2022 | 17.44 | 17.59 | 17.09 | 17.16 | 194,606 | -0.36(-2.06%) |
Mar 07, 2022 | 17.81 | 17.81 | 17.44 | 17.52 | 98,707 | -0.34(-1.93%) |
Mar 04, 2022 | 17.70 | 17.95 | 17.63 | 17.87 | 79,494 | -0.02(-0.14%) |
Mar 03, 2022 | 18.01 | 18.09 | 17.77 | 17.89 | 82,874 | +0.00(+0.00%) |
Mar 02, 2022 | 17.69 | 17.96 | 17.62 | 17.89 | 140,194 | +0.35(+2.01%) |
Mar 01, 2022 | 17.60 | 17.91 | 17.49 | 17.54 | 103,385 | -0.16(-0.93%) |
Feb 28, 2022 | 17.64 | 17.73 | 17.45 | 17.70 | 119,491 | -0.05(-0.28%) |
Feb 25, 2022 | 17.14 | 17.80 | 17.40 | 17.75 | 134,402 | +0.63(+3.69%) |
Feb 24, 2022 | 16.24 | 17.15 | 15.80 | 17.12 | 216,652 | +0.20(+1.16%) |
Feb 23, 2022 | 17.32 | 17.44 | 16.92 | 16.92 | 119,942 | -0.35(-2.04%) |
Feb 22, 2022 | 17.40 | 17.60 | 17.07 | 17.28 | 140,231 | -0.40(-2.27%) |
Feb 18, 2022 | 17.68 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 17.93 | 18.05 | 17.78 | 17.78 | 63,521 | -0.23(-1.26%) |
Feb 16, 2022 | 18.00 | 18.19 | 17.89 | 18.01 | 50,648 | -0.02(-0.09%) |
Feb 15, 2022 | 17.89 | 18.11 | 17.89 | 18.03 | 59,562 | +0.24(+1.38%) |
Feb 14, 2022 | 18.03 | 18.04 | 17.69 | 17.78 | 88,962 | -0.24(-1.36%) |
Feb 11, 2022 | 18.34 | 18.47 | 17.95 | 18.03 | 94,741 | -0.33(-1.82%) |
Feb 10, 2022 | 18.50 | 18.70 | 18.33 | 18.36 | 90,600 | -0.29(-1.58%) |
Feb 09, 2022 | 18.71 | 18.77 | 18.62 | 18.66 | 126,503 | +0.08(+0.44%) |
Feb 08, 2022 | 18.36 | 18.68 | 18.30 | 18.57 | 92,261 | +0.06(+0.31%) |
Feb 07, 2022 | 18.76 | 18.78 | 18.39 | 18.52 | 78,573 | -0.18(-0.96%) |
Feb 04, 2022 | 18.54 | 18.80 | 18.54 | 18.70 | 43,484 | +0.16(+0.84%) |
Feb 03, 2022 | 18.74 | 18.53 | 18.54 | 74,720 | -0.36(-1.90%) | |
Feb 02, 2022 | 18.78 | 19.02 | 18.53 | 18.90 | 85,504 | +0.22(+1.18%) |
Feb 01, 2022 | 18.54 | 18.78 | 18.47 | 18.68 | 65,129 | +0.23(+1.24%) |
Jan 31, 2022 | 18.09 | 18.49 | 18.45 | 111,149 | +0.39(+2.17%) | |
Jan 28, 2022 | 17.52 | 18.04 | 17.39 | 18.06 | 91,848 | +0.53(+3.03%) |
Jan 27, 2022 | 17.51 | 17.94 | 17.42 | 17.53 | 121,158 | +0.16(+0.94%) |
Jan 26, 2022 | 17.49 | 17.96 | 17.35 | 17.37 | 141,219 | -0.04(-0.23%) |
Jan 25, 2022 | 17.29 | 17.64 | 17.11 | 17.41 | 128,279 | -0.12(-0.70%) |
Jan 24, 2022 | 17.55 | 17.64 | 16.61 | 17.53 | 367,307 | -0.38(-2.14%) |
Jan 21, 2022 | 18.92 | 18.94 | 17.70 | 17.91 | 314,004 | -0.99(-5.23%) |
Jan 20, 2022 | 19.24 | 19.51 | 18.85 | 18.90 | 106,255 | -0.24(-1.24%) |
Jan 19, 2022 | 19.68 | 20.00 | 19.10 | 19.14 | 134,555 | -0.55(-2.81%) |
Jan 18, 2022 | 19.71 | 19.95 | 19.52 | 19.69 | 118,666 | -0.10(-0.49%) |
Jan 14, 2022 | 19.79 | 0 | +0.20(+1.00%) | |||
Jan 13, 2022 | 20.20 | 20.20 | 19.59 | 19.59 | 101,186 | -0.53(-2.63%) |
Jan 12, 2022 | 19.71 | 20.20 | 19.71 | 20.12 | 84,331 | +0.38(+1.93%) |
Jan 11, 2022 | 19.46 | 19.83 | 19.35 | 19.74 | 90,072 | +0.37(+1.93%) |
Jan 10, 2022 | 19.37 | 19.44 | 19.20 | 19.37 | 124,876 | -0.08(-0.42%) |
Jan 07, 2022 | 19.59 | 19.70 | 19.45 | 19.45 | 93,131 | -0.19(-0.95%) |
Jan 06, 2022 | 19.89 | 19.91 | 19.58 | 19.63 | 113,353 | -0.37(-1.83%) |
Jan 05, 2022 | 20.26 | 20.47 | 19.99 | 20.00 | 108,099 | -0.25(-1.24%) |
Jan 04, 2022 | 20.73 | 20.76 | 20.25 | 20.25 | 110,851 | -0.34(-1.66%) |