Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.52 | 21.84 | 21.42 | 21.84 | 17,663 | +0.39(+1.80%) |
Dec 29, 2022 | 21.20 | 21.46 | 21.14 | 21.46 | 24,602 | -0.10(-0.45%) |
Dec 28, 2022 | 21.90 | 21.90 | 21.22 | 21.55 | 45,873 | -0.35(-1.58%) |
Dec 27, 2022 | 21.70 | 22.02 | 21.70 | 21.90 | 91,635 | +0.25(+1.15%) |
Dec 23, 2022 | 21.33 | 21.70 | 21.29 | 21.65 | 53,038 | +0.53(+2.51%) |
Dec 22, 2022 | 21.47 | 21.47 | 20.94 | 21.12 | 46,316 | -0.34(-1.57%) |
Dec 21, 2022 | 21.34 | 21.46 | 21.29 | 21.46 | 36,967 | +0.48(+2.30%) |
Dec 20, 2022 | 20.79 | 21.06 | 20.64 | 20.98 | 44,572 | -0.07(-0.32%) |
Dec 19, 2022 | 21.07 | 21.16 | 20.88 | 21.04 | 65,349 | +0.02(+0.10%) |
Dec 16, 2022 | 20.97 | 21.24 | 20.96 | 21.02 | 174,245 | -0.49(-2.27%) |
Dec 15, 2022 | 21.67 | 21.78 | 21.39 | 21.51 | 129,622 | -0.28(-1.27%) |
Dec 14, 2022 | 21.59 | 21.89 | 21.50 | 21.79 | 167,356 | +0.32(+1.47%) |
Dec 13, 2022 | 21.30 | 21.60 | 21.30 | 21.47 | 43,368 | +0.51(+2.42%) |
Dec 12, 2022 | 20.64 | 21.05 | 20.64 | 20.97 | 45,485 | +0.47(+2.29%) |
Dec 09, 2022 | 20.60 | 20.60 | 20.22 | 20.50 | 158,792 | +0.11(+0.52%) |
Dec 08, 2022 | 20.64 | 20.64 | 20.30 | 20.39 | 346,577 | -0.11(-0.56%) |
Dec 07, 2022 | 20.98 | 21.04 | 20.35 | 20.51 | 253,567 | -0.39(-1.88%) |
Dec 06, 2022 | 21.44 | 21.47 | 20.74 | 20.90 | 302,199 | -0.68(-3.15%) |
Dec 05, 2022 | 22.69 | 22.78 | 21.50 | 21.58 | 75,614 | -0.87(-3.88%) |
Dec 02, 2022 | 22.81 | 22.94 | 22.32 | 22.45 | 539,664 | -0.48(-2.09%) |
Dec 01, 2022 | 23.41 | 23.49 | 22.92 | 22.93 | 142,641 | -0.15(-0.66%) |
Nov 30, 2022 | 23.02 | 23.13 | 22.87 | 23.08 | 552,829 | +0.57(+2.55%) |
Nov 29, 2022 | 22.53 | 22.72 | 22.22 | 22.50 | 202,129 | +0.43(+1.95%) |
Nov 28, 2022 | 21.74 | 22.39 | 21.72 | 22.07 | 717,725 | -0.15(-0.69%) |
Nov 25, 2022 | 22.71 | 22.84 | 22.23 | 22.23 | 388,376 | -0.32(-1.44%) |
Nov 23, 2022 | 22.69 | 22.78 | 22.42 | 22.55 | 35,414 | -0.61(-2.64%) |
Nov 22, 2022 | 23.08 | 23.36 | 23.01 | 23.16 | 34,755 | +0.36(+1.59%) |
Nov 21, 2022 | 22.20 | 22.88 | 21.84 | 22.80 | 96,446 | +0.04(+0.19%) |
Nov 18, 2022 | 22.37 | 22.78 | 22.28 | 22.76 | 117,421 | -0.34(-1.47%) |
Nov 17, 2022 | 23.36 | 23.43 | 22.98 | 23.10 | 105,497 | -0.54(-2.31%) |
Nov 16, 2022 | 23.57 | 23.70 | 23.36 | 23.64 | 104,454 | -0.26(-1.08%) |
Nov 15, 2022 | 23.56 | 24.28 | 23.41 | 23.90 | 76,085 | +0.37(+1.58%) |
Nov 14, 2022 | 24.11 | 24.38 | 23.53 | 23.53 | 55,170 | -0.72(-2.96%) |
Nov 11, 2022 | 24.30 | 24.51 | 23.98 | 24.24 | 50,091 | +0.50(+2.09%) |
Nov 10, 2022 | 23.58 | 23.92 | 23.53 | 23.75 | 35,009 | +0.20(+0.85%) |
Nov 09, 2022 | 23.85 | 23.87 | 23.55 | 23.55 | 63,773 | -0.82(-3.37%) |
Nov 08, 2022 | 24.95 | 24.95 | 24.27 | 24.37 | 63,943 | -0.59(-2.37%) |
Nov 07, 2022 | 25.25 | 25.36 | 24.91 | 24.96 | 355,903 | -0.22(-0.87%) |
Nov 04, 2022 | 25.12 | 25.19 | 24.82 | 25.18 | 185,919 | +0.89(+3.65%) |
Nov 03, 2022 | 24.13 | 24.45 | 24.03 | 24.29 | 55,923 | +0.02(+0.08%) |
Nov 02, 2022 | 23.89 | 24.27 | 760,682 | +0.47(+1.97%) | ||
Nov 01, 2022 | 24.00 | 24.00 | 23.77 | 23.80 | 42,547 | +0.29(+1.25%) |
Oct 31, 2022 | 23.53 | 23.79 | 23.31 | 23.51 | 41,210 | -0.28(-1.19%) |
Oct 28, 2022 | 23.85 | 23.90 | 23.66 | 23.80 | 42,315 | -0.29(-1.22%) |
Oct 27, 2022 | 24.03 | 24.18 | 23.96 | 24.09 | 24,375 | +0.14(+0.59%) |
Oct 26, 2022 | 23.53 | 24.00 | 23.53 | 23.95 | 22,316 | +0.54(+2.33%) |
Oct 25, 2022 | 23.24 | 23.52 | 23.23 | 23.40 | 31,181 | +0.20(+0.87%) |
Oct 24, 2022 | 23.10 | 23.41 | 23.09 | 23.20 | 17,359 | +0.21(+0.91%) |
Oct 21, 2022 | 22.90 | 23.09 | 22.75 | 22.99 | 42,466 | -0.03(-0.12%) |
Oct 20, 2022 | 23.38 | 23.50 | 22.94 | 23.02 | 25,362 | -0.05(-0.21%) |
Oct 19, 2022 | 22.89 | 23.23 | 22.84 | 23.07 | 71,503 | +0.06(+0.25%) |
Oct 18, 2022 | 23.26 | 23.29 | 22.84 | 23.01 | 91,491 | -0.39(-1.67%) |
Oct 17, 2022 | 23.66 | 23.68 | 23.34 | 23.40 | 70,833 | -0.05(-0.20%) |
Oct 14, 2022 | 23.76 | 23.79 | 23.36 | 23.45 | 85,543 | -0.57(-2.39%) |
Oct 13, 2022 | 23.46 | 24.09 | 23.42 | 24.02 | 129,234 | +0.52(+2.20%) |
Oct 12, 2022 | 23.68 | 23.68 | 23.33 | 23.51 | 123,301 | -0.06(-0.24%) |
Oct 11, 2022 | 23.72 | 23.93 | 23.52 | 23.57 | 314,588 | -0.43(-1.79%) |
Oct 10, 2022 | 24.56 | 24.74 | 23.98 | 24.00 | 185,259 | -0.52(-2.11%) |
Oct 07, 2022 | 24.08 | 24.67 | 24.03 | 24.51 | 126,569 | +0.50(+2.07%) |
Oct 06, 2022 | 23.65 | 24.02 | 23.62 | 24.02 | 270,292 | +0.32(+1.37%) |
Oct 05, 2022 | 23.31 | 23.72 | 23.06 | 23.69 | 165,186 | +0.64(+2.78%) |
Oct 04, 2022 | 22.92 | 23.15 | 22.75 | 23.05 | 788,938 | +0.73(+3.25%) |
Oct 03, 2022 | 22.40 | 22.46 | 22.10 | 22.32 | 169,419 | +0.69(+3.18%) |
Sep 30, 2022 | 21.69 | 21.97 | 21.53 | 21.63 | 42,829 | -0.38(-1.74%) |
Sep 29, 2022 | 22.06 | 22.24 | 21.94 | 22.02 | 48,806 | -0.21(-0.95%) |
Sep 28, 2022 | 21.63 | 22.28 | 21.62 | 22.23 | 35,589 | +0.74(+3.43%) |
Sep 27, 2022 | 21.45 | 21.78 | 21.33 | 21.49 | 57,941 | +0.36(+1.72%) |
Sep 26, 2022 | 21.63 | 21.83 | 21.10 | 21.13 | 107,761 | -0.59(-2.73%) |
Sep 23, 2022 | 21.76 | 21.77 | 21.52 | 21.72 | 107,261 | -0.93(-4.09%) |
Sep 22, 2022 | 23.07 | 23.18 | 22.59 | 22.65 | 47,423 | +0.01(+0.04%) |
Sep 21, 2022 | 23.10 | 23.10 | 22.47 | 22.64 | 26,417 | -0.11(-0.46%) |
Sep 20, 2022 | 22.85 | 22.87 | 22.57 | 22.74 | 50,193 | -0.22(-0.96%) |
Sep 19, 2022 | 22.19 | 23.01 | 22.19 | 22.96 | 51,693 | +0.16(+0.71%) |
Sep 16, 2022 | 23.08 | 23.08 | 22.70 | 22.80 | 32,254 | -0.14(-0.62%) |
Sep 15, 2022 | 23.14 | 23.16 | 22.75 | 22.94 | 54,072 | -0.87(-3.65%) |
Sep 14, 2022 | 23.79 | 24.02 | 23.72 | 23.81 | 34,639 | +0.12(+0.52%) |
Sep 13, 2022 | 23.53 | 23.81 | 23.23 | 23.69 | 222,963 | -0.05(-0.20%) |
Sep 12, 2022 | 23.84 | 23.97 | 23.69 | 23.74 | 280,714 | +0.34(+1.47%) |
Sep 09, 2022 | 23.09 | 23.44 | 23.09 | 23.39 | 28,045 | +0.77(+3.38%) |
Sep 08, 2022 | 22.67 | 22.85 | 22.47 | 22.63 | 211,427 | +0.11(+0.51%) |
Sep 07, 2022 | 22.93 | 23.05 | 22.51 | 22.51 | 124,167 | -0.94(-3.99%) |
Sep 06, 2022 | 23.78 | 23.86 | 23.42 | 23.45 | 35,402 | -0.21(-0.89%) |
Sep 02, 2022 | 23.95 | 23.99 | 23.63 | 23.66 | 699,078 | +0.19(+0.81%) |
Sep 01, 2022 | 23.64 | 23.82 | 23.39 | 23.47 | 157,423 | -0.52(-2.15%) |
Aug 31, 2022 | 24.26 | 24.49 | 23.99 | 23.99 | 150,137 | -0.78(-3.17%) |
Aug 30, 2022 | 25.08 | 25.09 | 24.45 | 24.77 | 718,636 | -0.81(-3.18%) |
Aug 29, 2022 | 25.21 | 25.64 | 25.08 | 25.58 | 368,039 | +0.53(+2.10%) |
Aug 26, 2022 | 24.96 | 25.14 | 24.77 | 25.06 | 67,043 | -0.04(-0.15%) |
Aug 25, 2022 | 25.58 | 25.61 | 24.97 | 25.10 | 85,246 | -0.43(-1.69%) |
Aug 24, 2022 | 25.23 | 25.53 | 25.05 | 25.53 | 91,028 | +0.36(+1.44%) |
Aug 23, 2022 | 24.95 | 25.30 | 24.95 | 25.16 | 122,710 | +0.41(+1.66%) |
Aug 22, 2022 | 24.23 | 24.75 | 24.04 | 24.75 | 108,939 | +0.30(+1.21%) |
Aug 19, 2022 | 24.38 | 24.78 | 24.35 | 24.45 | 29,284 | +0.00(+0.00%) |
Aug 18, 2022 | 24.18 | 24.60 | 24.16 | 24.45 | 133,916 | +0.61(+2.57%) |
Aug 17, 2022 | 23.70 | 24.03 | 23.60 | 23.84 | 46,939 | +0.19(+0.81%) |
Aug 16, 2022 | 23.96 | 24.16 | 23.53 | 23.65 | 87,039 | -0.16(-0.68%) |
Aug 15, 2022 | 23.38 | 23.91 | 23.30 | 23.81 | 82,604 | -0.43(-1.77%) |
Aug 12, 2022 | 24.22 | 24.32 | 23.95 | 24.24 | 354,765 | -0.14(-0.59%) |
Aug 11, 2022 | 24.14 | 24.48 | 23.85 | 24.39 | 136,122 | +0.66(+2.78%) |
Aug 10, 2022 | 23.34 | 23.88 | 22.93 | 23.73 | 396,049 | +0.36(+1.55%) |
Aug 09, 2022 | 23.45 | 23.65 | 23.19 | 23.36 | 731,628 | +0.22(+0.95%) |
Aug 08, 2022 | 22.76 | 23.16 | 22.71 | 23.15 | 1,120,572 | +0.42(+1.85%) |
Aug 05, 2022 | 22.53 | 23.23 | 22.53 | 22.72 | 97,009 | -0.15(-0.67%) |
Aug 04, 2022 | 23.25 | 23.44 | 22.74 | 22.88 | 252,308 | -0.59(-2.53%) |
Aug 03, 2022 | 24.10 | 24.19 | 23.40 | 23.47 | 444,025 | -0.38(-1.60%) |
Aug 02, 2022 | 24.00 | 24.24 | 23.80 | 23.85 | 45,885 | +0.03(+0.12%) |
Aug 01, 2022 | 23.69 | 23.97 | 23.56 | 23.82 | 57,605 | -0.62(-2.54%) |
Jul 29, 2022 | 24.84 | 25.09 | 24.45 | 24.45 | 45,860 | -0.01(-0.04%) |
Jul 28, 2022 | 24.72 | 24.79 | 24.27 | 24.45 | 62,441 | -0.23(-0.93%) |
Jul 27, 2022 | 24.29 | 24.75 | 24.19 | 24.68 | 41,386 | +0.72(+2.99%) |
Jul 26, 2022 | 24.48 | 24.51 | 23.93 | 23.97 | 52,229 | -0.07(-0.28%) |
Jul 25, 2022 | 23.83 | 24.07 | 23.71 | 24.03 | 35,744 | +0.49(+2.07%) |
Jul 22, 2022 | 23.74 | 24.05 | 23.52 | 23.55 | 35,255 | -0.19(-0.81%) |
Jul 21, 2022 | 23.68 | 23.86 | 23.55 | 23.74 | 75,186 | -0.54(-2.21%) |
Jul 20, 2022 | 24.10 | 24.40 | 24.03 | 24.27 | 44,594 | +0.00(+0.00%) |
Jul 19, 2022 | 23.82 | 24.31 | 23.82 | 24.27 | 49,727 | +0.33(+1.40%) |
Jul 18, 2022 | 24.23 | 24.34 | 23.93 | 23.94 | 43,680 | +0.49(+2.08%) |
Jul 15, 2022 | 23.41 | 23.57 | 23.22 | 23.45 | 63,853 | +0.34(+1.49%) |
Jul 14, 2022 | 22.74 | 23.22 | 22.34 | 23.11 | 252,102 | -0.16(-0.70%) |
Jul 13, 2022 | 23.28 | 23.62 | 23.12 | 23.27 | 143,675 | +0.10(+0.41%) |
Jul 12, 2022 | 23.67 | 23.75 | 23.11 | 23.17 | 121,254 | -1.30(-5.31%) |
Jul 11, 2022 | 24.36 | 24.61 | 24.09 | 24.47 | 122,868 | +0.20(+0.83%) |
Jul 08, 2022 | 24.23 | 24.40 | 23.82 | 24.27 | 107,510 | +0.37(+1.56%) |
Jul 07, 2022 | 23.48 | 24.23 | 23.48 | 23.90 | 177,405 | +1.20(+5.26%) |
Jul 06, 2022 | 23.10 | 23.18 | 22.44 | 22.71 | 498,644 | -0.63(-2.70%) |
Jul 05, 2022 | 24.67 | 24.67 | 23.13 | 23.34 | 905,718 | -2.09(-8.23%) |
Jul 01, 2022 | 25.65 | 25.69 | 25.26 | 25.43 | 550,217 | +0.41(+1.64%) |
Jun 30, 2022 | 25.63 | 25.71 | 24.89 | 25.02 | 291,577 | -0.84(-3.25%) |
Jun 29, 2022 | 26.74 | 26.96 | 25.86 | 25.86 | 205,611 | -0.68(-2.56%) |
Jun 28, 2022 | 26.23 | 26.63 | 26.03 | 26.54 | 115,011 | +0.30(+1.13%) |
Jun 27, 2022 | 26.11 | 26.40 | 25.86 | 26.24 | 109,901 | +0.09(+0.33%) |
Jun 24, 2022 | 26.03 | 26.40 | 25.94 | 26.16 | 79,093 | +0.37(+1.45%) |
Jun 23, 2022 | 26.51 | 26.58 | 25.76 | 25.78 | 139,315 | -0.50(-1.89%) |
Jun 22, 2022 | 25.75 | 26.64 | 25.63 | 26.28 | 195,695 | -0.54(-2.03%) |
Jun 21, 2022 | 27.11 | 27.39 | 26.70 | 26.83 | 565,029 | +0.12(+0.47%) |
Jun 17, 2022 | 27.73 | 27.73 | 26.42 | 26.70 | 240,115 | -1.43(-5.10%) |
Jun 16, 2022 | 28.08 | 28.36 | 27.75 | 28.14 | 230,267 | +0.07(+0.24%) |
Jun 15, 2022 | 28.07 | 28.54 | 28.02 | 28.07 | 88,787 | -0.13(-0.47%) |
Jun 14, 2022 | 28.61 | 28.82 | 27.84 | 28.20 | 173,340 | -0.32(-1.11%) |
Jun 13, 2022 | 28.56 | 28.84 | 27.82 | 28.52 | 239,097 | -0.24(-0.83%) |
Jun 10, 2022 | 28.95 | 29.02 | 28.38 | 28.76 | 272,793 | -0.27(-0.92%) |
Jun 09, 2022 | 28.82 | 29.17 | 28.77 | 29.02 | 187,740 | +0.10(+0.33%) |
Jun 08, 2022 | 28.66 | 29.07 | 28.54 | 28.93 | 228,668 | +0.36(+1.27%) |
Jun 07, 2022 | 28.24 | 28.57 | 28.10 | 28.57 | 215,275 | +0.35(+1.25%) |
Jun 06, 2022 | 28.14 | 28.34 | 28.00 | 28.21 | 140,527 | +0.09(+0.31%) |
Jun 03, 2022 | 27.53 | 28.18 | 27.48 | 28.13 | 149,785 | +0.54(+1.94%) |
Jun 02, 2022 | 27.09 | 27.59 | 26.89 | 27.59 | 199,227 | +0.60(+2.23%) |
Jun 01, 2022 | 26.91 | 27.18 | 26.82 | 26.99 | 151,455 | +0.46(+1.73%) |
May 31, 2022 | 27.19 | 27.28 | 26.22 | 26.53 | 291,575 | +0.05(+0.18%) |
May 27, 2022 | 25.99 | 26.48 | 25.96 | 26.48 | 188,758 | +0.39(+1.50%) |
May 26, 2022 | 25.73 | 26.25 | 25.69 | 26.09 | 148,334 | +0.46(+1.79%) |
May 25, 2022 | 25.43 | 25.64 | 25.24 | 25.63 | 87,405 | +0.42(+1.65%) |
May 24, 2022 | 25.21 | 25.33 | 25.07 | 25.21 | 59,331 | +0.06(+0.25%) |
May 23, 2022 | 24.85 | 25.19 | 24.81 | 25.15 | 237,567 | +0.22(+0.88%) |
May 20, 2022 | 24.97 | 25.07 | 24.74 | 24.93 | 109,199 | +0.15(+0.62%) |
May 19, 2022 | 24.17 | 24.99 | 24.16 | 24.78 | 116,143 | +0.28(+1.13%) |
May 18, 2022 | 25.34 | 25.34 | 24.36 | 24.50 | 171,422 | -0.54(-2.18%) |
May 17, 2022 | 25.59 | 25.71 | 25.04 | 25.05 | 129,292 | -0.54(-2.09%) |
May 16, 2022 | 25.20 | 25.65 | 25.13 | 25.58 | 270,337 | +0.30(+1.17%) |
May 13, 2022 | 25.17 | 25.41 | 25.04 | 25.29 | 107,076 | +0.35(+1.42%) |
May 12, 2022 | 24.71 | 24.95 | 24.52 | 24.93 | 69,792 | +0.20(+0.81%) |
May 11, 2022 | 24.77 | 25.02 | 24.71 | 24.73 | 109,217 | +0.76(+3.19%) |
May 10, 2022 | 24.41 | 24.57 | 23.95 | 23.97 | 142,428 | -0.33(-1.34%) |
May 09, 2022 | 25.11 | 25.11 | 24.18 | 24.29 | 173,554 | -1.43(-5.57%) |
May 06, 2022 | 25.73 | 25.80 | 25.33 | 25.73 | 106,931 | +0.22(+0.86%) |
May 05, 2022 | 26.00 | 26.00 | 25.26 | 25.51 | 251,178 | -0.20(-0.78%) |
May 04, 2022 | 25.36 | 25.77 | 25.15 | 25.71 | 238,118 | +1.02(+4.14%) |
May 03, 2022 | 24.79 | 25.05 | 24.53 | 24.68 | 153,830 | -0.44(-1.75%) |
May 02, 2022 | 24.04 | 25.17 | 23.97 | 25.12 | 165,887 | +0.85(+3.51%) |
Apr 29, 2022 | 24.67 | 24.92 | 24.24 | 24.27 | 107,498 | -0.10(-0.39%) |
Apr 28, 2022 | 24.03 | 24.46 | 23.95 | 24.37 | 81,376 | +0.31(+1.27%) |
Apr 27, 2022 | 23.53 | 24.14 | 23.53 | 24.06 | 76,620 | +0.18(+0.76%) |
Apr 26, 2022 | 23.51 | 23.99 | 23.23 | 23.88 | 178,447 | +0.57(+2.46%) |
Apr 25, 2022 | 22.50 | 23.34 | 22.45 | 23.31 | 164,085 | -0.13(-0.57%) |
Apr 22, 2022 | 23.65 | 23.80 | 23.36 | 23.44 | 50,705 | -0.47(-1.96%) |
Apr 21, 2022 | 23.95 | 24.15 | 23.64 | 23.91 | 143,925 | +0.01(+0.04%) |
Apr 20, 2022 | 24.05 | 24.05 | 23.45 | 23.90 | 217,000 | +0.03(+0.12%) |
Apr 19, 2022 | 24.05 | 24.05 | 23.57 | 23.87 | 175,786 | -0.86(-3.48%) |
Apr 18, 2022 | 24.75 | 25.04 | 24.57 | 24.73 | 88,390 | +0.26(+1.05%) |
Apr 14, 2022 | 23.90 | 24.63 | 23.83 | 24.47 | 176,897 | +0.42(+1.75%) |
Apr 13, 2022 | 23.55 | 24.08 | 23.22 | 24.05 | 201,355 | +0.78(+3.37%) |
Apr 12, 2022 | 23.01 | 23.29 | 22.97 | 23.27 | 171,027 | +0.96(+4.28%) |
Apr 11, 2022 | 22.15 | 22.42 | 22.08 | 22.31 | 28,136 | -0.30(-1.31%) |
Apr 08, 2022 | 22.23 | 22.71 | 22.17 | 22.61 | 160,674 | +0.26(+1.16%) |
Apr 07, 2022 | 22.37 | 22.42 | 21.81 | 22.35 | 52,130 | +0.13(+0.60%) |
Apr 06, 2022 | 23.07 | 23.11 | 22.06 | 22.22 | 48,769 | -0.31(-1.36%) |
Apr 05, 2022 | 23.13 | 23.22 | 22.45 | 22.52 | 138,610 | -0.39(-1.71%) |
Apr 04, 2022 | 22.92 | 23.08 | 22.72 | 22.92 | 318,256 | +0.54(+2.39%) |
Apr 01, 2022 | 22.06 | 22.40 | 22.06 | 22.38 | 106,505 | +0.32(+1.43%) |
Mar 31, 2022 | 22.36 | 22.59 | 21.95 | 22.06 | 196,301 | -0.59(-2.62%) |
Mar 30, 2022 | 22.75 | 22.86 | 22.51 | 22.66 | 136,058 | +0.42(+1.91%) |
Mar 29, 2022 | 21.42 | 22.26 | 21.37 | 22.23 | 85,903 | +0.38(+1.73%) |
Mar 28, 2022 | 22.54 | 22.73 | 21.78 | 21.85 | 209,583 | -1.53(-6.55%) |
Mar 25, 2022 | 23.01 | 23.59 | 22.87 | 23.39 | 145,955 | +0.19(+0.83%) |
Mar 24, 2022 | 23.47 | 23.52 | 23.11 | 23.19 | 77,674 | -0.28(-1.18%) |
Mar 23, 2022 | 23.31 | 23.63 | 23.23 | 23.47 | 165,177 | +0.80(+3.54%) |
Mar 22, 2022 | 22.66 | 22.89 | 22.35 | 22.67 | 488,798 | -0.08(-0.34%) |
Mar 21, 2022 | 22.34 | 22.75 | 22.28 | 22.74 | 131,404 | +1.02(+4.71%) |
Mar 18, 2022 | 21.48 | 21.75 | 21.32 | 21.72 | 373,274 | +0.31(+1.43%) |
Mar 17, 2022 | 21.22 | 21.55 | 21.13 | 21.41 | 142,355 | +1.37(+6.82%) |
Mar 16, 2022 | 20.54 | 20.68 | 19.94 | 20.05 | 381,876 | +0.03(+0.14%) |
Mar 15, 2022 | 20.12 | 20.47 | 19.79 | 20.02 | 1,247,746 | -0.90(-4.30%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.76 | 20.92 | 747,948 | -0.93(-4.25%) |
Mar 11, 2022 | 21.44 | 21.95 | 21.44 | 21.84 | 90,408 | +0.55(+2.60%) |
Mar 10, 2022 | 22.13 | 22.18 | 20.98 | 21.29 | 251,790 | -0.39(-1.81%) |
Mar 09, 2022 | 22.88 | 23.05 | 20.49 | 21.68 | 321,114 | -2.73(-11.20%) |
Mar 08, 2022 | 24.48 | 24.96 | 23.47 | 24.42 | 562,240 | +0.71(+2.98%) |
Mar 07, 2022 | 23.23 | 23.91 | 23.03 | 23.71 | 425,846 | +0.68(+2.95%) |
Mar 04, 2022 | 22.23 | 23.12 | 22.18 | 23.03 | 197,825 | +1.45(+6.73%) |
Mar 03, 2022 | 21.56 | 22.02 | 21.48 | 21.58 | 208,193 | -0.17(-0.79%) |
Mar 02, 2022 | 21.25 | 21.90 | 20.83 | 21.75 | 187,504 | +1.09(+5.28%) |
Mar 01, 2022 | 20.35 | 20.76 | 20.30 | 20.66 | 220,566 | +0.99(+5.06%) |
Feb 28, 2022 | 19.84 | 19.92 | 19.63 | 19.67 | 270,463 | +0.22(+1.13%) |
Feb 25, 2022 | 19.44 | 19.46 | 19.19 | 19.45 | 67,855 | -0.24(-1.21%) |
Feb 24, 2022 | 20.65 | 20.65 | 19.51 | 19.68 | 520,751 | +0.06(+0.29%) |
Feb 23, 2022 | 19.52 | 19.84 | 19.49 | 19.63 | 200,060 | +0.29(+1.48%) |
Feb 22, 2022 | 19.73 | 19.73 | 19.29 | 19.34 | 213,917 | +0.18(+0.95%) |
Feb 18, 2022 | 19.16 | 0 | +0.15(+0.81%) | |||
Feb 17, 2022 | 18.83 | 19.01 | 18.78 | 19.01 | 165,423 | +0.19(+1.02%) |
Feb 16, 2022 | 19.13 | 19.30 | 18.80 | 18.81 | 103,211 | -0.10(-0.51%) |
Feb 15, 2022 | 18.93 | 18.93 | 18.69 | 18.91 | 351,420 | -0.42(-2.18%) |
Feb 14, 2022 | 18.99 | 19.43 | 18.98 | 19.33 | 183,756 | +0.18(+0.95%) |
Feb 11, 2022 | 18.86 | 19.26 | 18.84 | 19.15 | 129,385 | +0.39(+2.09%) |
Feb 10, 2022 | 18.71 | 18.99 | 18.69 | 18.76 | 50,460 | -0.08(-0.41%) |
Feb 09, 2022 | 18.67 | 18.88 | 18.67 | 18.83 | 142,985 | +0.11(+0.56%) |
Feb 08, 2022 | 18.80 | 18.80 | 18.58 | 18.73 | 104,179 | -0.29(-1.51%) |
Feb 07, 2022 | 18.97 | 19.02 | 18.89 | 19.02 | 178,792 | -0.07(-0.35%) |
Feb 04, 2022 | 19.13 | 19.25 | 19.07 | 19.08 | 78,770 | +0.15(+0.81%) |
Feb 03, 2022 | 18.61 | 19.00 | 18.93 | 63,050 | +0.09(+0.50%) | |
Feb 02, 2022 | 18.80 | 18.84 | 18.60 | 18.83 | 328,468 | +0.19(+1.03%) |
Feb 01, 2022 | 18.51 | 18.65 | 18.37 | 18.64 | 285,690 | +0.02(+0.10%) |
Jan 31, 2022 | 18.59 | 18.63 | 18.62 | 235,612 | +0.13(+0.72%) | |
Jan 28, 2022 | 18.65 | 18.68 | 18.35 | 18.49 | 132,936 | +0.07(+0.36%) |
Jan 27, 2022 | 18.49 | 18.49 | 18.23 | 18.42 | 114,663 | +0.23(+1.26%) |
Jan 26, 2022 | 18.28 | 18.39 | 18.15 | 18.19 | 133,350 | +0.21(+1.17%) |
Jan 25, 2022 | 17.74 | 18.03 | 17.71 | 17.98 | 214,366 | +0.25(+1.40%) |
Jan 24, 2022 | 17.70 | 17.79 | 17.47 | 17.73 | 126,074 | -0.16(-0.91%) |
Jan 21, 2022 | 17.88 | 17.99 | 17.72 | 17.90 | 51,850 | +0.07(+0.38%) |
Jan 20, 2022 | 17.96 | 18.10 | 17.80 | 17.83 | 69,845 | -0.12(-0.69%) |
Jan 19, 2022 | 18.15 | 18.15 | 17.93 | 17.95 | 105,770 | -0.11(-0.63%) |
Jan 18, 2022 | 18.02 | 18.07 | 17.90 | 18.07 | 99,668 | +0.23(+1.31%) |
Jan 14, 2022 | 17.83 | 0 | +0.36(+2.05%) | |||
Jan 13, 2022 | 17.70 | 17.70 | 17.45 | 17.48 | 88,815 | -0.20(-1.14%) |
Jan 12, 2022 | 17.57 | 17.71 | 17.53 | 17.68 | 27,534 | +0.24(+1.37%) |
Jan 11, 2022 | 17.16 | 17.47 | 17.04 | 17.44 | 60,129 | +0.47(+2.76%) |
Jan 10, 2022 | 17.05 | 17.14 | 16.91 | 16.97 | 49,084 | -0.09(-0.50%) |
Jan 07, 2022 | 17.11 | 17.11 | 16.99 | 17.06 | 81,799 | +0.00(+0.00%) |
Jan 06, 2022 | 17.05 | 17.10 | 17.00 | 17.06 | 37,114 | +0.32(+1.88%) |
Jan 05, 2022 | 16.91 | 17.00 | 16.74 | 16.74 | 180,075 | -0.04(-0.23%) |
Jan 04, 2022 | 16.73 | 16.85 | 16.73 | 16.78 | 15,592 | +0.18(+1.09%) |