Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.89 | 18.17 | 17.83 | 17.85 | 647,384 | +0.04(+0.24%) |
Feb 27, 2023 | 18.23 | 18.23 | 17.78 | 17.81 | 458,303 | -0.22(-1.22%) |
Feb 24, 2023 | 17.91 | 18.12 | 17.78 | 18.03 | 522,595 | -0.13(-0.70%) |
Feb 23, 2023 | 18.19 | 18.24 | 17.94 | 18.16 | 475,300 | +0.05(+0.28%) |
Feb 22, 2023 | 17.97 | 18.19 | 17.87 | 18.11 | 499,023 | +0.25(+1.43%) |
Feb 21, 2023 | 18.69 | 18.75 | 17.84 | 17.85 | 1,179,043 | -1.13(-5.95%) |
Feb 17, 2023 | 18.78 | 19.01 | 18.65 | 18.98 | 423,825 | +0.25(+1.36%) |
Feb 16, 2023 | 18.82 | 19.14 | 18.68 | 18.73 | 643,962 | -0.41(-2.13%) |
Feb 15, 2023 | 18.79 | 19.32 | 18.56 | 19.13 | 658,765 | +0.23(+1.21%) |
Feb 14, 2023 | 18.61 | 19.14 | 18.51 | 18.90 | 540,945 | +0.12(+0.63%) |
Feb 13, 2023 | 18.47 | 18.83 | 18.29 | 18.79 | 444,062 | +0.36(+1.98%) |
Feb 10, 2023 | 18.21 | 18.45 | 18.09 | 18.42 | 545,876 | +0.03(+0.14%) |
Feb 09, 2023 | 18.85 | 19.05 | 18.38 | 18.40 | 663,798 | -0.16(-0.87%) |
Feb 08, 2023 | 18.86 | 19.01 | 18.34 | 18.56 | 1,164,472 | -0.81(-4.20%) |
Feb 07, 2023 | 19.24 | 19.48 | 18.99 | 19.37 | 596,677 | -0.03(-0.13%) |
Feb 06, 2023 | 19.68 | 19.80 | 19.33 | 19.40 | 581,356 | -0.49(-2.47%) |
Feb 03, 2023 | 19.90 | 20.26 | 19.78 | 19.89 | 428,578 | -0.26(-1.31%) |
Feb 02, 2023 | 19.93 | 20.49 | 19.85 | 20.15 | 560,696 | +0.31(+1.54%) |
Feb 01, 2023 | 19.60 | 20.00 | 19.29 | 19.85 | 675,033 | +0.19(+0.95%) |
Jan 31, 2023 | 19.18 | 19.69 | 19.18 | 19.66 | 763,323 | +0.56(+2.93%) |
Jan 30, 2023 | 19.11 | 19.43 | 19.09 | 19.10 | 408,723 | -0.20(-1.06%) |
Jan 27, 2023 | 19.35 | 19.41 | 19.20 | 19.30 | 254,734 | -0.04(-0.22%) |
Jan 26, 2023 | 19.26 | 19.58 | 19.16 | 19.35 | 307,108 | +0.11(+0.57%) |
Jan 25, 2023 | 18.83 | 19.38 | 18.70 | 19.24 | 370,158 | +0.23(+1.21%) |
Jan 24, 2023 | 19.31 | 19.31 | 18.91 | 19.01 | 409,131 | -0.34(-1.75%) |
Jan 23, 2023 | 19.08 | 19.45 | 19.08 | 19.35 | 600,250 | +0.31(+1.65%) |
Jan 20, 2023 | 18.57 | 19.18 | 18.27 | 19.03 | 615,123 | +0.44(+2.37%) |
Jan 19, 2023 | 18.68 | 18.69 | 18.40 | 18.59 | 750,992 | -0.25(-1.35%) |
Jan 18, 2023 | 19.17 | 19.48 | 18.82 | 18.85 | 462,763 | -0.22(-1.16%) |
Jan 17, 2023 | 19.25 | 19.29 | 19.04 | 19.07 | 370,296 | -0.14(-0.75%) |
Jan 13, 2023 | 18.85 | 19.31 | 18.82 | 19.21 | 578,924 | +0.09(+0.49%) |
Jan 12, 2023 | 18.96 | 19.30 | 18.61 | 19.12 | 888,875 | +0.23(+1.21%) |
Jan 11, 2023 | 18.82 | 19.17 | 18.82 | 18.89 | 1,259,974 | +0.07(+0.36%) |
Jan 10, 2023 | 18.79 | 19.07 | 18.64 | 18.82 | 562,976 | +0.01(+0.05%) |
Jan 09, 2023 | 19.12 | 19.24 | 18.61 | 18.81 | 1,092,814 | -0.25(-1.29%) |
Jan 06, 2023 | 18.79 | 19.30 | 18.73 | 19.06 | 1,080,998 | +0.37(+2.00%) |
Jan 05, 2023 | 18.31 | 18.70 | 18.06 | 18.68 | 816,798 | +0.08(+0.46%) |
Jan 04, 2023 | 18.23 | 18.79 | 18.06 | 18.60 | 956,538 | +0.62(+3.45%) |
Jan 03, 2023 | 17.73 | 18.17 | 17.52 | 17.98 | 922,732 | +0.42(+2.42%) |
Dec 30, 2022 | 17.32 | 17.71 | 17.24 | 17.56 | 796,537 | +0.07(+0.39%) |
Dec 29, 2022 | 17.19 | 17.62 | 17.15 | 17.49 | 623,905 | +0.48(+2.79%) |
Dec 28, 2022 | 17.30 | 17.41 | 16.74 | 17.01 | 452,873 | -0.36(-2.05%) |
Dec 27, 2022 | 17.28 | 17.57 | 17.21 | 17.37 | 438,306 | +0.04(+0.24%) |
Dec 23, 2022 | 16.90 | 17.40 | 16.86 | 17.33 | 730,125 | +0.43(+2.56%) |
Dec 22, 2022 | 16.79 | 16.91 | 16.57 | 16.89 | 652,939 | -0.17(-0.99%) |
Dec 21, 2022 | 17.04 | 17.31 | 17.00 | 17.06 | 622,916 | +0.40(+2.39%) |
Dec 20, 2022 | 16.73 | 16.89 | 16.48 | 16.66 | 1,141,364 | -0.14(-0.81%) |
Dec 19, 2022 | 17.02 | 17.16 | 16.76 | 16.80 | 1,208,597 | -0.16(-0.95%) |
Dec 16, 2022 | 16.88 | 17.16 | 16.65 | 16.96 | 2,549,091 | -0.18(-1.04%) |
Dec 15, 2022 | 17.29 | 17.29 | 16.85 | 17.14 | 1,219,555 | -0.52(-2.93%) |
Dec 14, 2022 | 17.76 | 18.04 | 17.47 | 17.66 | 760,456 | -0.05(-0.29%) |
Dec 13, 2022 | 18.25 | 18.42 | 17.58 | 17.71 | 1,005,923 | +0.19(+1.07%) |
Dec 12, 2022 | 17.73 | 17.80 | 17.49 | 17.52 | 1,008,144 | -0.10(-0.58%) |
Dec 09, 2022 | 18.06 | 18.13 | 17.27 | 17.62 | 859,258 | -0.67(-3.66%) |
Dec 08, 2022 | 18.26 | 18.88 | 18.01 | 18.29 | 1,465,631 | +0.17(+0.94%) |
Dec 07, 2022 | 17.80 | 18.26 | 17.54 | 18.12 | 892,409 | +0.28(+1.57%) |
Dec 06, 2022 | 17.64 | 17.87 | 17.42 | 17.84 | 961,233 | +0.34(+1.91%) |
Dec 05, 2022 | 17.53 | 17.71 | 17.18 | 17.51 | 1,135,511 | -0.27(-1.51%) |
Dec 02, 2022 | 17.16 | 17.87 | 16.88 | 17.78 | 1,271,926 | +0.39(+2.27%) |
Dec 01, 2022 | 17.34 | 17.64 | 17.09 | 17.38 | 1,283,790 | -0.04(-0.24%) |
Nov 30, 2022 | 17.17 | 17.42 | 16.89 | 17.42 | 1,473,851 | +0.36(+2.12%) |
Nov 29, 2022 | 16.91 | 17.32 | 16.80 | 17.06 | 895,688 | +0.20(+1.19%) |
Nov 28, 2022 | 16.85 | 17.25 | 16.80 | 16.86 | 1,191,984 | -0.08(-0.45%) |
Nov 25, 2022 | 16.79 | 17.08 | 16.71 | 16.94 | 559,053 | +0.17(+1.00%) |
Nov 23, 2022 | 15.61 | 16.86 | 15.46 | 16.77 | 2,058,347 | +0.19(+1.16%) |
Nov 22, 2022 | 16.90 | 17.08 | 16.43 | 16.58 | 1,966,653 | +0.24(+1.49%) |
Nov 21, 2022 | 16.43 | 16.62 | 16.11 | 16.33 | 1,082,372 | -0.27(-1.62%) |
Nov 18, 2022 | 16.29 | 16.82 | 16.13 | 16.60 | 1,477,294 | +0.91(+5.83%) |
Nov 17, 2022 | 15.70 | 15.70 | 15.33 | 15.69 | 1,052,190 | -0.22(-1.37%) |
Nov 16, 2022 | 15.72 | 15.91 | 15.22 | 15.91 | 1,104,058 | -0.39(-2.37%) |
Nov 15, 2022 | 16.53 | 17.08 | 16.19 | 16.29 | 1,131,205 | +0.30(+1.89%) |
Nov 14, 2022 | 15.60 | 16.32 | 15.60 | 15.99 | 801,027 | +0.15(+0.95%) |
Nov 11, 2022 | 15.36 | 16.06 | 15.36 | 15.84 | 968,253 | +0.54(+3.51%) |
Nov 10, 2022 | 14.47 | 15.37 | 14.47 | 15.30 | 1,344,814 | +1.46(+10.55%) |
Nov 09, 2022 | 14.34 | 14.34 | 13.66 | 13.84 | 584,980 | -0.57(-3.96%) |
Nov 08, 2022 | 14.88 | 14.88 | 14.23 | 14.41 | 628,371 | -0.29(-2.00%) |
Nov 07, 2022 | 14.56 | 14.80 | 14.31 | 14.71 | 560,730 | +0.29(+2.04%) |
Nov 04, 2022 | 14.58 | 14.76 | 14.18 | 14.41 | 539,941 | +0.17(+1.18%) |
Nov 03, 2022 | 13.84 | 14.32 | 13.55 | 14.24 | 798,927 | +0.19(+1.37%) |
Nov 02, 2022 | 14.72 | 14.04 | 14.05 | 950,592 | -0.78(-5.26%) | |
Nov 01, 2022 | 14.54 | 14.83 | 14.27 | 14.83 | 923,213 | +0.58(+4.06%) |
Oct 31, 2022 | 14.14 | 14.33 | 14.00 | 14.25 | 718,588 | +0.05(+0.35%) |
Oct 28, 2022 | 14.13 | 14.27 | 13.68 | 14.20 | 608,119 | +0.05(+0.36%) |
Oct 27, 2022 | 14.18 | 14.39 | 13.97 | 14.15 | 553,573 | +0.18(+1.32%) |
Oct 26, 2022 | 14.15 | 14.33 | 13.88 | 13.97 | 1,380,602 | -0.18(-1.30%) |
Oct 25, 2022 | 13.66 | 14.30 | 13.63 | 14.15 | 871,533 | +0.60(+4.40%) |
Oct 24, 2022 | 13.38 | 13.72 | 13.14 | 13.56 | 513,040 | +0.15(+1.13%) |
Oct 21, 2022 | 13.23 | 13.56 | 13.05 | 13.40 | 504,337 | +0.29(+2.18%) |
Oct 20, 2022 | 13.19 | 13.65 | 13.09 | 13.12 | 438,830 | -0.04(-0.32%) |
Oct 19, 2022 | 13.31 | 13.45 | 12.87 | 13.16 | 384,928 | -0.22(-1.63%) |
Oct 18, 2022 | 13.71 | 14.07 | 13.22 | 13.38 | 511,901 | +0.03(+0.19%) |
Oct 17, 2022 | 13.32 | 13.49 | 13.15 | 13.35 | 747,229 | +0.47(+3.65%) |
Oct 14, 2022 | 13.33 | 13.36 | 12.86 | 12.88 | 437,963 | -0.21(-1.60%) |
Oct 13, 2022 | 12.42 | 13.15 | 12.18 | 13.09 | 777,578 | +0.34(+2.63%) |
Oct 12, 2022 | 12.96 | 12.96 | 12.60 | 12.76 | 496,211 | -0.17(-1.30%) |
Oct 11, 2022 | 12.62 | 13.14 | 12.46 | 12.93 | 595,372 | +0.27(+2.12%) |
Oct 10, 2022 | 13.08 | 13.13 | 12.36 | 12.66 | 529,344 | -0.27(-2.08%) |
Oct 07, 2022 | 13.07 | 13.18 | 12.54 | 12.93 | 872,671 | -0.36(-2.72%) |
Oct 06, 2022 | 13.01 | 13.33 | 12.98 | 13.29 | 434,129 | +0.13(+0.96%) |
Oct 05, 2022 | 13.08 | 13.23 | 12.84 | 13.16 | 548,028 | -0.20(-1.51%) |
Oct 04, 2022 | 12.83 | 13.40 | 12.83 | 13.36 | 833,236 | +0.90(+7.21%) |
Oct 03, 2022 | 12.48 | 12.67 | 12.18 | 12.46 | 689,570 | +0.15(+1.23%) |
Sep 30, 2022 | 12.40 | 12.66 | 11.98 | 12.31 | 1,310,713 | -0.18(-1.41%) |
Sep 29, 2022 | 12.81 | 12.98 | 12.38 | 12.49 | 1,255,538 | -0.52(-4.00%) |
Sep 28, 2022 | 12.66 | 13.08 | 12.49 | 13.01 | 849,596 | +0.45(+3.61%) |
Sep 27, 2022 | 12.30 | 12.59 | 12.27 | 12.56 | 1,107,015 | +0.44(+3.67%) |
Sep 26, 2022 | 12.62 | 12.99 | 12.10 | 12.11 | 889,496 | -0.54(-4.25%) |
Sep 23, 2022 | 12.83 | 12.95 | 12.35 | 12.65 | 1,372,498 | -0.47(-3.58%) |
Sep 22, 2022 | 13.29 | 13.40 | 12.98 | 13.12 | 990,510 | -0.31(-2.31%) |
Sep 21, 2022 | 13.58 | 13.95 | 13.38 | 13.43 | 669,687 | -0.07(-0.50%) |
Sep 20, 2022 | 13.82 | 13.82 | 13.17 | 13.50 | 962,068 | -0.47(-3.37%) |
Sep 19, 2022 | 13.45 | 14.15 | 13.45 | 13.97 | 1,003,320 | +0.43(+3.16%) |
Sep 16, 2022 | 13.33 | 13.66 | 13.15 | 13.54 | 2,229,618 | +0.00(+0.00%) |
Sep 15, 2022 | 13.40 | 14.01 | 13.40 | 13.54 | 977,036 | +0.02(+0.12%) |
Sep 14, 2022 | 13.72 | 13.77 | 13.23 | 13.52 | 1,309,890 | -0.17(-1.23%) |
Sep 13, 2022 | 14.03 | 14.18 | 13.58 | 13.69 | 928,978 | -0.90(-6.16%) |
Sep 12, 2022 | 14.67 | 15.05 | 14.46 | 14.59 | 549,315 | +0.10(+0.70%) |
Sep 09, 2022 | 13.84 | 14.58 | 13.84 | 14.49 | 1,223,002 | +0.84(+6.15%) |
Sep 08, 2022 | 13.62 | 13.82 | 13.50 | 13.65 | 773,084 | -0.25(-1.81%) |
Sep 07, 2022 | 13.46 | 14.03 | 13.46 | 13.90 | 795,138 | +0.40(+2.99%) |
Sep 06, 2022 | 13.66 | 13.82 | 13.32 | 13.50 | 1,723,593 | -0.18(-1.32%) |
Sep 02, 2022 | 14.01 | 14.16 | 13.53 | 13.68 | 859,777 | -0.27(-1.96%) |
Sep 01, 2022 | 14.28 | 14.29 | 13.58 | 13.95 | 1,053,040 | -0.51(-3.55%) |
Aug 31, 2022 | 14.58 | 14.71 | 14.30 | 14.46 | 1,498,386 | -0.19(-1.30%) |
Aug 30, 2022 | 14.84 | 14.95 | 14.48 | 14.65 | 811,874 | -0.01(-0.06%) |
Aug 29, 2022 | 14.95 | 15.08 | 14.65 | 14.66 | 1,000,526 | -0.41(-2.75%) |
Aug 26, 2022 | 16.02 | 16.02 | 14.86 | 15.08 | 1,481,441 | -0.79(-4.96%) |
Aug 25, 2022 | 15.61 | 16.14 | 15.31 | 15.86 | 1,913,082 | -0.07(-0.42%) |
Aug 24, 2022 | 16.08 | 16.09 | 15.76 | 15.93 | 1,028,006 | -0.31(-1.94%) |
Aug 23, 2022 | 15.71 | 16.48 | 15.71 | 16.24 | 842,840 | +0.56(+3.59%) |
Aug 22, 2022 | 16.43 | 16.50 | 15.68 | 15.68 | 1,348,251 | -1.15(-6.84%) |
Aug 19, 2022 | 16.94 | 17.10 | 16.46 | 16.83 | 982,285 | -0.49(-2.82%) |
Aug 18, 2022 | 17.29 | 17.39 | 16.96 | 17.32 | 477,339 | -0.02(-0.14%) |
Aug 17, 2022 | 17.31 | 17.47 | 17.03 | 17.34 | 613,333 | -0.27(-1.55%) |
Aug 16, 2022 | 16.72 | 17.86 | 16.72 | 17.62 | 1,384,528 | +1.02(+6.14%) |
Aug 15, 2022 | 16.68 | 16.86 | 16.55 | 16.60 | 793,094 | -0.41(-2.43%) |
Aug 12, 2022 | 17.10 | 17.17 | 16.75 | 17.01 | 600,361 | +0.17(+1.03%) |
Aug 11, 2022 | 16.68 | 17.28 | 16.57 | 16.84 | 753,323 | +0.46(+2.83%) |
Aug 10, 2022 | 16.51 | 16.81 | 16.34 | 16.38 | 709,960 | +0.44(+2.75%) |
Aug 09, 2022 | 16.34 | 16.53 | 15.73 | 15.94 | 1,123,018 | -0.83(-4.94%) |
Aug 08, 2022 | 16.22 | 17.28 | 16.22 | 16.77 | 1,061,525 | +0.71(+4.44%) |
Aug 05, 2022 | 15.75 | 16.24 | 15.75 | 16.05 | 498,880 | -0.03(-0.21%) |
Aug 04, 2022 | 15.87 | 16.09 | 15.78 | 16.09 | 418,709 | +0.17(+1.04%) |
Aug 03, 2022 | 15.71 | 16.12 | 15.53 | 15.92 | 522,303 | +0.55(+3.55%) |
Aug 02, 2022 | 15.64 | 15.78 | 15.30 | 15.37 | 411,640 | -0.56(-3.53%) |
Aug 01, 2022 | 15.45 | 16.04 | 15.36 | 15.94 | 559,818 | +0.28(+1.80%) |
Jul 29, 2022 | 15.65 | 15.71 | 15.30 | 15.66 | 560,982 | +0.15(+0.96%) |
Jul 28, 2022 | 15.30 | 15.61 | 14.93 | 15.51 | 802,061 | +0.17(+1.08%) |
Jul 27, 2022 | 15.28 | 15.47 | 14.83 | 15.34 | 613,431 | +0.34(+2.26%) |
Jul 26, 2022 | 15.05 | 15.17 | 14.75 | 15.00 | 863,713 | -0.66(-4.23%) |
Jul 25, 2022 | 15.98 | 16.07 | 15.55 | 15.66 | 615,603 | -0.17(-1.05%) |
Jul 22, 2022 | 16.19 | 16.68 | 15.74 | 15.83 | 699,031 | -0.19(-1.19%) |
Jul 21, 2022 | 15.41 | 16.03 | 15.41 | 16.02 | 563,053 | -0.05(-0.31%) |
Jul 20, 2022 | 15.75 | 16.12 | 15.41 | 16.07 | 792,040 | +0.13(+0.83%) |
Jul 19, 2022 | 15.02 | 16.04 | 15.02 | 15.94 | 1,381,601 | +1.14(+7.72%) |
Jul 18, 2022 | 14.72 | 15.29 | 14.72 | 14.79 | 1,145,159 | +0.33(+2.29%) |
Jul 15, 2022 | 14.34 | 14.51 | 14.19 | 14.46 | 649,407 | +0.39(+2.76%) |
Jul 14, 2022 | 14.01 | 14.13 | 13.78 | 14.07 | 648,988 | -0.19(-1.33%) |
Jul 13, 2022 | 14.25 | 14.43 | 14.01 | 14.26 | 510,029 | -0.20(-1.37%) |
Jul 12, 2022 | 14.32 | 14.74 | 14.19 | 14.46 | 582,788 | +0.14(+0.98%) |
Jul 11, 2022 | 14.68 | 14.89 | 14.30 | 14.32 | 884,128 | -0.39(-2.64%) |
Jul 08, 2022 | 14.51 | 14.80 | 14.25 | 14.71 | 904,941 | +0.18(+1.25%) |
Jul 07, 2022 | 14.00 | 14.64 | 13.83 | 14.53 | 1,476,550 | +0.76(+5.53%) |
Jul 06, 2022 | 14.30 | 14.48 | 13.59 | 13.77 | 1,255,257 | -0.67(-4.64%) |
Jul 05, 2022 | 13.70 | 14.47 | 13.49 | 14.44 | 1,218,429 | +0.45(+3.20%) |
Jul 01, 2022 | 14.10 | 14.23 | 13.67 | 13.99 | 1,122,961 | -0.12(-0.88%) |
Jun 30, 2022 | 13.98 | 14.22 | 13.57 | 14.12 | 1,765,069 | -0.15(-1.04%) |
Jun 29, 2022 | 14.85 | 14.85 | 14.05 | 14.26 | 1,536,386 | -0.70(-4.65%) |
Jun 28, 2022 | 15.25 | 15.49 | 14.94 | 14.96 | 1,190,554 | +0.07(+0.45%) |
Jun 27, 2022 | 15.49 | 15.58 | 14.77 | 14.89 | 864,622 | -0.51(-3.28%) |
Jun 24, 2022 | 15.10 | 15.65 | 15.04 | 15.40 | 3,162,340 | +0.46(+3.10%) |
Jun 23, 2022 | 15.22 | 15.39 | 14.65 | 14.94 | 945,107 | -0.25(-1.64%) |
Jun 22, 2022 | 15.12 | 15.62 | 15.07 | 15.18 | 987,180 | -0.17(-1.13%) |
Jun 21, 2022 | 15.52 | 15.65 | 15.07 | 15.36 | 1,841,003 | +0.43(+2.88%) |
Jun 17, 2022 | 15.01 | 15.27 | 14.74 | 14.93 | 2,767,567 | +0.02(+0.17%) |
Jun 16, 2022 | 15.27 | 15.49 | 14.72 | 14.90 | 2,308,633 | -0.89(-5.66%) |
Jun 15, 2022 | 16.06 | 16.20 | 15.57 | 15.80 | 1,126,946 | +0.09(+0.58%) |
Jun 14, 2022 | 15.44 | 15.96 | 15.44 | 15.71 | 1,172,008 | +0.33(+2.15%) |
Jun 13, 2022 | 15.29 | 15.68 | 15.03 | 15.37 | 1,676,888 | -0.50(-3.13%) |
Jun 10, 2022 | 15.76 | 16.13 | 15.62 | 15.87 | 1,411,585 | -0.31(-1.89%) |
Jun 09, 2022 | 16.12 | 16.43 | 15.92 | 16.18 | 1,096,259 | -0.10(-0.61%) |
Jun 08, 2022 | 16.33 | 16.70 | 16.01 | 16.28 | 1,232,614 | -0.31(-1.85%) |
Jun 07, 2022 | 16.29 | 16.88 | 16.09 | 16.58 | 1,090,870 | -0.02(-0.12%) |
Jun 06, 2022 | 16.78 | 16.85 | 16.41 | 16.60 | 1,424,603 | -0.05(-0.29%) |
Jun 03, 2022 | 16.78 | 16.97 | 16.55 | 16.65 | 1,721,652 | -0.26(-1.55%) |
Jun 02, 2022 | 17.09 | 17.25 | 16.77 | 16.91 | 1,803,626 | +0.01(+0.05%) |
Jun 01, 2022 | 17.34 | 17.69 | 16.69 | 16.91 | 1,397,176 | -0.17(-1.01%) |
May 31, 2022 | 16.98 | 17.18 | 16.65 | 17.08 | 1,563,232 | -0.10(-0.57%) |
May 27, 2022 | 16.12 | 17.18 | 15.92 | 17.18 | 1,776,266 | +0.75(+4.53%) |
May 26, 2022 | 15.02 | 16.71 | 14.87 | 16.43 | 3,933,412 | +1.67(+11.31%) |
May 25, 2022 | 13.65 | 14.94 | 13.47 | 14.76 | 2,789,900 | +1.11(+8.16%) |
May 24, 2022 | 15.21 | 15.33 | 13.42 | 13.65 | 4,940,540 | -2.07(-13.18%) |
May 23, 2022 | 16.29 | 16.50 | 15.68 | 15.72 | 1,891,524 | -0.61(-3.71%) |
May 20, 2022 | 16.66 | 16.66 | 15.47 | 16.33 | 1,918,949 | -0.09(-0.55%) |
May 19, 2022 | 16.19 | 16.76 | 16.18 | 16.42 | 1,152,716 | -0.10(-0.59%) |
May 18, 2022 | 17.00 | 17.23 | 16.37 | 16.51 | 1,698,523 | -0.93(-5.31%) |
May 17, 2022 | 17.42 | 17.79 | 17.01 | 17.44 | 676,581 | +0.43(+2.50%) |
May 16, 2022 | 16.94 | 17.43 | 16.88 | 17.01 | 591,490 | -0.10(-0.57%) |
May 13, 2022 | 16.85 | 17.39 | 16.74 | 17.11 | 1,023,871 | +0.32(+1.90%) |
May 12, 2022 | 16.05 | 16.94 | 15.81 | 16.79 | 1,088,768 | +0.70(+4.38%) |
May 11, 2022 | 17.04 | 17.19 | 16.08 | 16.09 | 1,864,066 | -0.79(-4.66%) |
May 10, 2022 | 17.45 | 17.65 | 16.56 | 16.87 | 1,586,360 | -0.24(-1.39%) |
May 09, 2022 | 17.41 | 17.98 | 17.10 | 17.11 | 1,718,830 | -0.71(-4.00%) |
May 06, 2022 | 18.31 | 18.62 | 17.67 | 17.82 | 1,101,348 | -0.71(-3.84%) |
May 05, 2022 | 18.98 | 19.22 | 18.35 | 18.54 | 1,628,357 | -0.73(-3.78%) |
May 04, 2022 | 19.09 | 19.34 | 18.34 | 19.26 | 654,119 | +0.21(+1.12%) |
May 03, 2022 | 19.05 | 19.29 | 18.64 | 19.05 | 610,373 | +0.07(+0.34%) |
May 02, 2022 | 18.43 | 18.99 | 18.13 | 18.99 | 1,069,388 | +0.59(+3.20%) |
Apr 29, 2022 | 18.88 | 19.02 | 18.26 | 18.40 | 1,098,626 | -0.72(-3.77%) |
Apr 28, 2022 | 18.83 | 19.44 | 18.43 | 19.12 | 921,421 | +0.61(+3.32%) |
Apr 27, 2022 | 18.60 | 18.82 | 18.19 | 18.50 | 645,347 | -0.04(-0.22%) |
Apr 26, 2022 | 18.79 | 18.91 | 18.39 | 18.54 | 825,221 | -0.55(-2.87%) |
Apr 25, 2022 | 18.48 | 19.13 | 18.15 | 19.09 | 858,842 | +0.31(+1.66%) |
Apr 22, 2022 | 18.91 | 19.47 | 18.61 | 18.78 | 1,048,112 | -0.71(-3.65%) |
Apr 21, 2022 | 19.82 | 19.94 | 19.37 | 19.49 | 853,002 | +0.02(+0.13%) |
Apr 20, 2022 | 19.86 | 20.19 | 19.36 | 19.47 | 1,452,875 | -0.20(-1.04%) |
Apr 19, 2022 | 19.13 | 20.09 | 19.13 | 19.67 | 1,494,850 | +0.58(+3.04%) |
Apr 18, 2022 | 19.06 | 19.37 | 18.95 | 19.09 | 981,069 | -0.02(-0.13%) |
Apr 14, 2022 | 19.13 | 19.46 | 19.04 | 19.12 | 795,476 | +0.02(+0.09%) |
Apr 13, 2022 | 18.31 | 19.40 | 18.28 | 19.10 | 909,759 | +0.83(+4.53%) |
Apr 12, 2022 | 18.56 | 19.12 | 18.08 | 18.27 | 1,332,974 | +0.16(+0.86%) |
Apr 11, 2022 | 18.26 | 18.88 | 18.03 | 18.12 | 1,148,387 | -0.20(-1.12%) |
Apr 08, 2022 | 18.04 | 18.73 | 17.89 | 18.32 | 909,878 | +0.21(+1.18%) |
Apr 07, 2022 | 17.99 | 18.31 | 17.52 | 18.11 | 1,425,022 | -0.01(-0.05%) |
Apr 06, 2022 | 18.18 | 18.44 | 17.77 | 18.12 | 1,049,329 | -0.22(-1.21%) |
Apr 05, 2022 | 18.72 | 19.08 | 18.27 | 18.34 | 916,338 | -0.42(-2.23%) |
Apr 04, 2022 | 18.29 | 18.95 | 18.24 | 18.76 | 1,076,630 | +0.61(+3.34%) |
Apr 01, 2022 | 18.12 | 18.21 | 17.76 | 18.15 | 1,187,882 | +0.26(+1.46%) |
Mar 31, 2022 | 18.39 | 18.62 | 17.88 | 17.89 | 1,535,349 | -0.74(-3.96%) |
Mar 30, 2022 | 18.83 | 19.07 | 18.41 | 18.63 | 984,794 | -0.47(-2.44%) |
Mar 29, 2022 | 18.16 | 19.23 | 18.13 | 19.09 | 1,651,067 | +1.30(+7.29%) |
Mar 28, 2022 | 17.82 | 17.92 | 17.40 | 17.80 | 1,496,909 | -0.04(-0.23%) |
Mar 25, 2022 | 17.84 | 17.96 | 17.51 | 17.84 | 1,168,129 | +0.19(+1.06%) |
Mar 24, 2022 | 17.73 | 18.05 | 17.48 | 17.65 | 1,184,163 | +0.09(+0.51%) |
Mar 23, 2022 | 17.35 | 18.18 | 17.15 | 17.56 | 2,501,223 | -0.02(-0.14%) |
Mar 22, 2022 | 17.83 | 18.13 | 17.41 | 17.58 | 1,070,234 | -0.03(-0.18%) |
Mar 21, 2022 | 17.91 | 18.01 | 16.93 | 17.62 | 1,860,914 | +0.26(+1.49%) |
Mar 18, 2022 | 17.00 | 17.58 | 16.90 | 17.36 | 2,406,234 | +0.22(+1.28%) |
Mar 17, 2022 | 16.21 | 17.25 | 15.70 | 17.14 | 3,490,023 | +1.46(+9.30%) |
Mar 16, 2022 | 15.05 | 15.76 | 15.02 | 15.68 | 2,033,238 | +0.86(+5.80%) |
Mar 15, 2022 | 14.15 | 14.95 | 14.09 | 14.82 | 2,305,898 | +0.75(+5.30%) |
Mar 14, 2022 | 14.12 | 14.60 | 13.77 | 14.08 | 1,249,463 | +0.00(+0.00%) |
Mar 11, 2022 | 14.70 | 15.09 | 13.97 | 14.08 | 1,478,876 | -1.07(-7.06%) |
Mar 10, 2022 | 14.42 | 15.30 | 15.15 | 1,573,271 | +0.46(+3.15%) | |
Mar 09, 2022 | 14.59 | 15.06 | 14.45 | 14.68 | 1,474,879 | +0.71(+5.10%) |
Mar 08, 2022 | 13.30 | 14.52 | 13.01 | 13.97 | 3,031,465 | +0.69(+5.19%) |
Mar 07, 2022 | 15.87 | 15.96 | 13.01 | 13.28 | 3,946,879 | -2.71(-16.97%) |
Mar 04, 2022 | 17.48 | 17.54 | 15.78 | 16.00 | 1,734,827 | -1.57(-8.95%) |
Mar 03, 2022 | 17.59 | 17.63 | 17.08 | 17.57 | 824,203 | -0.11(-0.60%) |
Mar 02, 2022 | 16.63 | 17.79 | 16.63 | 17.67 | 1,529,366 | +1.13(+6.81%) |