Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 17.50 | 18.03 | 16.26 | 16.69 | 1,914,680 | -0.48(-2.80%) |
Feb 27, 2023 | 17.61 | 17.76 | 17.17 | 17.17 | 1,116,925 | -0.11(-0.64%) |
Feb 24, 2023 | 17.47 | 17.47 | 17.02 | 17.28 | 1,371,902 | -0.63(-3.52%) |
Feb 23, 2023 | 17.57 | 18.11 | 17.45 | 17.91 | 1,254,783 | +0.42(+2.40%) |
Feb 22, 2023 | 17.58 | 17.91 | 17.38 | 17.49 | 2,767,703 | -0.08(-0.46%) |
Feb 21, 2023 | 17.64 | 17.93 | 17.36 | 17.57 | 1,316,403 | -0.43(-2.39%) |
Feb 17, 2023 | 16.91 | 18.27 | 16.26 | 18.00 | 2,047,653 | +0.73(+4.23%) |
Feb 16, 2023 | 17.00 | 17.71 | 16.84 | 17.27 | 1,091,356 | +0.01(+0.06%) |
Feb 15, 2023 | 16.91 | 17.30 | 16.83 | 17.26 | 556,443 | +0.27(+1.59%) |
Feb 14, 2023 | 16.82 | 17.29 | 16.55 | 16.99 | 685,836 | +0.07(+0.41%) |
Feb 13, 2023 | 16.89 | 16.98 | 16.15 | 16.92 | 983,034 | +0.17(+1.01%) |
Feb 10, 2023 | 16.95 | 17.07 | 16.71 | 16.75 | 934,386 | -0.42(-2.45%) |
Feb 09, 2023 | 18.02 | 18.03 | 17.09 | 17.17 | 1,411,679 | -0.68(-3.81%) |
Feb 08, 2023 | 17.90 | 18.26 | 17.81 | 17.85 | 1,047,630 | -0.20(-1.11%) |
Feb 07, 2023 | 17.72 | 18.30 | 17.47 | 18.05 | 1,052,879 | +0.25(+1.40%) |
Feb 06, 2023 | 17.81 | 18.33 | 17.53 | 17.80 | 1,469,033 | -0.35(-1.93%) |
Feb 03, 2023 | 18.26 | 18.50 | 17.79 | 18.15 | 1,247,731 | -0.53(-2.84%) |
Feb 02, 2023 | 18.66 | 19.02 | 18.54 | 18.68 | 1,944,430 | +0.42(+2.30%) |
Feb 01, 2023 | 17.34 | 18.55 | 17.10 | 18.26 | 1,782,909 | +1.02(+5.92%) |
Jan 31, 2023 | 16.92 | 17.53 | 16.90 | 17.24 | 1,268,683 | +0.42(+2.50%) |
Jan 30, 2023 | 16.64 | 17.02 | 16.34 | 16.82 | 1,267,660 | -0.27(-1.58%) |
Jan 27, 2023 | 16.58 | 17.23 | 16.58 | 17.09 | 1,130,718 | +0.42(+2.52%) |
Jan 26, 2023 | 16.94 | 17.16 | 16.39 | 16.67 | 1,298,224 | -0.13(-0.77%) |
Jan 25, 2023 | 16.55 | 17.17 | 16.55 | 16.80 | 971,506 | -0.02(-0.12%) |
Jan 24, 2023 | 17.08 | 17.54 | 16.77 | 16.82 | 1,290,259 | -0.48(-2.77%) |
Jan 23, 2023 | 17.28 | 17.61 | 17.01 | 17.30 | 3,524,565 | +0.38(+2.25%) |
Jan 20, 2023 | 16.75 | 17.34 | 16.54 | 16.92 | 1,735,289 | +0.10(+0.59%) |
Jan 19, 2023 | 16.56 | 16.89 | 15.91 | 16.82 | 2,377,182 | +0.18(+1.08%) |
Jan 18, 2023 | 17.50 | 17.71 | 16.57 | 16.64 | 2,409,350 | -0.79(-4.53%) |
Jan 17, 2023 | 18.20 | 18.20 | 17.28 | 17.43 | 1,550,952 | -0.80(-4.39%) |
Jan 13, 2023 | 18.08 | 18.35 | 17.42 | 18.23 | 3,381,148 | -0.05(-0.27%) |
Jan 12, 2023 | 17.70 | 18.60 | 17.32 | 18.28 | 4,320,820 | +0.64(+3.63%) |
Jan 11, 2023 | 17.77 | 18.67 | 17.06 | 17.64 | 6,997,296 | +0.39(+2.26%) |
Jan 10, 2023 | 15.10 | 17.79 | 14.46 | 17.25 | 49,393,600 | +8.61(+99.65%) |
Jan 09, 2023 | 8.610 | 8.880 | 8.490 | 8.640 | 886,206 | +0.18(+2.13%) |
Jan 06, 2023 | 8.450 | 8.590 | 8.030 | 8.460 | 746,376 | +0.03(+0.36%) |
Jan 05, 2023 | 8.290 | 8.550 | 8.020 | 8.430 | 2,098,904 | -0.02(-0.24%) |
Jan 04, 2023 | 8.490 | 8.610 | 8.390 | 8.450 | 960,818 | +0.12(+1.44%) |
Jan 03, 2023 | 8.440 | 8.630 | 8.230 | 8.330 | 881,568 | +0.00(+0.00%) |
Dec 30, 2022 | 8.150 | 8.350 | 8.030 | 8.330 | 916,478 | +0.06(+0.73%) |
Dec 29, 2022 | 7.900 | 8.295 | 7.900 | 8.270 | 890,307 | +0.48(+6.16%) |
Dec 28, 2022 | 8.050 | 8.140 | 7.790 | 7.790 | 737,930 | -0.23(-2.87%) |
Dec 27, 2022 | 7.960 | 8.090 | 7.720 | 8.020 | 588,312 | +0.09(+1.13%) |
Dec 23, 2022 | 8.030 | 8.065 | 7.870 | 7.930 | 478,089 | -0.14(-1.73%) |
Dec 22, 2022 | 8.080 | 8.160 | 7.840 | 8.070 | 833,816 | -0.12(-1.47%) |
Dec 21, 2022 | 7.820 | 8.215 | 7.790 | 8.190 | 1,236,200 | +0.48(+6.23%) |
Dec 20, 2022 | 8.250 | 8.310 | 7.660 | 7.710 | 3,142,320 | -0.61(-7.33%) |
Dec 19, 2022 | 8.460 | 8.580 | 8.270 | 8.320 | 851,654 | -0.18(-2.12%) |
Dec 16, 2022 | 8.490 | 8.595 | 8.395 | 8.500 | 2,282,297 | -0.09(-1.05%) |
Dec 15, 2022 | 8.740 | 8.740 | 8.470 | 8.590 | 1,265,031 | -0.35(-3.91%) |
Dec 14, 2022 | 9.120 | 9.200 | 8.860 | 8.940 | 1,286,265 | -0.23(-2.51%) |
Dec 13, 2022 | 9.160 | 9.316 | 8.810 | 9.170 | 1,417,404 | +0.46(+5.28%) |
Dec 12, 2022 | 8.540 | 8.710 | 8.330 | 8.710 | 1,042,548 | +0.22(+2.59%) |
Dec 09, 2022 | 8.520 | 8.890 | 8.450 | 8.490 | 1,897,494 | -0.07(-0.82%) |
Dec 08, 2022 | 8.380 | 8.720 | 8.250 | 8.560 | 1,125,846 | +0.23(+2.76%) |
Dec 07, 2022 | 8.320 | 8.500 | 8.235 | 8.330 | 1,002,081 | -0.11(-1.30%) |
Dec 06, 2022 | 8.890 | 8.900 | 8.240 | 8.440 | 1,662,699 | -0.50(-5.59%) |
Dec 05, 2022 | 8.790 | 9.280 | 8.650 | 8.940 | 1,788,624 | +0.07(+0.79%) |
Dec 02, 2022 | 8.650 | 8.920 | 8.410 | 8.870 | 1,862,614 | +0.08(+0.91%) |
Dec 01, 2022 | 8.420 | 8.940 | 8.210 | 8.790 | 1,669,852 | +0.45(+5.40%) |
Nov 30, 2022 | 8.000 | 8.360 | 7.945 | 8.340 | 1,385,771 | +0.37(+4.64%) |
Nov 29, 2022 | 8.100 | 8.243 | 7.895 | 7.970 | 1,228,785 | -0.18(-2.21%) |
Nov 28, 2022 | 8.100 | 8.250 | 8.050 | 8.150 | 1,993,574 | +0.00(+0.00%) |
Nov 25, 2022 | 8.220 | 8.370 | 8.050 | 8.150 | 554,831 | -0.10(-1.21%) |
Nov 23, 2022 | 7.970 | 8.335 | 7.910 | 8.250 | 2,186,099 | +0.27(+3.38%) |
Nov 22, 2022 | 7.960 | 8.270 | 7.770 | 7.980 | 4,186,201 | -0.02(-0.25%) |
Nov 21, 2022 | 7.680 | 9.600 | 7.650 | 8.000 | 32,009,640 | +1.98(+32.89%) |
Nov 18, 2022 | 6.030 | 6.075 | 5.935 | 6.020 | 1,827,299 | +0.07(+1.18%) |
Nov 17, 2022 | 6.160 | 6.160 | 5.845 | 5.950 | 1,612,520 | -0.33(-5.25%) |
Nov 16, 2022 | 6.750 | 6.790 | 6.130 | 6.280 | 1,439,573 | -0.69(-9.90%) |
Nov 15, 2022 | 6.530 | 7.250 | 6.440 | 6.970 | 1,610,556 | +0.07(+1.01%) |
Nov 14, 2022 | 7.260 | 7.310 | 6.890 | 6.900 | 1,355,873 | -0.43(-5.87%) |
Nov 11, 2022 | 7.010 | 7.385 | 6.970 | 7.330 | 1,684,141 | +0.36(+5.16%) |
Nov 10, 2022 | 6.480 | 6.985 | 6.405 | 6.970 | 2,303,029 | +0.91(+15.02%) |
Nov 09, 2022 | 6.100 | 6.105 | 5.780 | 6.060 | 2,100,201 | -0.13(-2.10%) |
Nov 08, 2022 | 6.380 | 6.515 | 6.170 | 6.190 | 1,624,826 | -0.18(-2.83%) |
Nov 07, 2022 | 6.300 | 6.440 | 6.130 | 6.370 | 1,190,758 | +0.11(+1.68%) |
Nov 04, 2022 | 6.270 | 6.305 | 5.880 | 6.265 | 1,972,877 | +0.09(+1.54%) |
Nov 03, 2022 | 6.150 | 6.400 | 6.070 | 6.170 | 1,656,680 | -0.13(-2.06%) |
Nov 02, 2022 | 6.500 | 6.300 | 2,423,183 | -0.60(-8.70%) | ||
Nov 01, 2022 | 7.070 | 7.210 | 6.770 | 6.900 | 1,332,036 | +0.02(+0.29%) |
Oct 31, 2022 | 6.840 | 6.990 | 6.770 | 6.880 | 1,111,812 | -0.04(-0.58%) |
Oct 28, 2022 | 6.650 | 6.990 | 6.570 | 6.920 | 1,664,574 | +0.24(+3.59%) |
Oct 27, 2022 | 7.010 | 7.030 | 6.660 | 6.680 | 1,181,128 | -0.35(-4.98%) |
Oct 26, 2022 | 7.080 | 7.420 | 7.000 | 7.030 | 1,692,257 | -0.06(-0.85%) |
Oct 25, 2022 | 6.410 | 7.090 | 6.400 | 7.090 | 2,079,592 | +0.69(+10.78%) |
Oct 24, 2022 | 6.670 | 6.670 | 6.350 | 6.400 | 1,542,095 | -0.19(-2.88%) |
Oct 21, 2022 | 6.630 | 6.680 | 6.415 | 6.590 | 1,435,798 | -0.07(-1.05%) |
Oct 20, 2022 | 6.620 | 6.955 | 6.570 | 6.660 | 1,786,015 | +0.04(+0.60%) |
Oct 19, 2022 | 7.070 | 7.240 | 6.580 | 6.620 | 1,950,926 | -0.61(-8.44%) |
Oct 18, 2022 | 7.150 | 7.450 | 7.120 | 7.230 | 1,285,071 | +0.24(+3.43%) |
Oct 17, 2022 | 6.910 | 7.160 | 6.820 | 6.990 | 1,283,016 | +0.18(+2.64%) |
Oct 14, 2022 | 6.880 | 6.880 | 6.640 | 6.810 | 1,411,450 | -0.02(-0.29%) |
Oct 13, 2022 | 6.560 | 6.988 | 6.500 | 6.830 | 1,300,661 | +0.07(+1.04%) |
Oct 12, 2022 | 6.720 | 6.790 | 6.530 | 6.760 | 1,122,214 | +0.06(+0.90%) |
Oct 11, 2022 | 6.900 | 6.970 | 6.500 | 6.700 | 1,724,618 | -0.26(-3.74%) |
Oct 10, 2022 | 7.000 | 7.080 | 6.800 | 6.960 | 1,234,461 | +0.00(+0.00%) |
Oct 07, 2022 | 7.020 | 7.060 | 6.760 | 6.960 | 2,430,897 | -0.10(-1.42%) |
Oct 06, 2022 | 7.190 | 7.310 | 7.010 | 7.060 | 1,732,228 | -0.09(-1.26%) |
Oct 05, 2022 | 7.110 | 7.540 | 6.970 | 7.150 | 3,295,417 | -0.89(-11.07%) |
Oct 04, 2022 | 7.600 | 8.055 | 7.530 | 8.040 | 4,453,834 | +0.67(+9.09%) |
Oct 03, 2022 | 6.850 | 7.430 | 6.785 | 7.370 | 2,367,584 | +0.55(+8.06%) |
Sep 30, 2022 | 7.170 | 7.210 | 6.800 | 6.820 | 2,264,093 | -0.27(-3.81%) |
Sep 29, 2022 | 7.160 | 7.270 | 6.870 | 7.090 | 1,758,924 | -0.19(-2.61%) |
Sep 28, 2022 | 7.150 | 7.430 | 7.160 | 7.280 | 1,760,256 | +0.13(+1.82%) |
Sep 27, 2022 | 7.350 | 7.440 | 7.040 | 7.150 | 5,079,305 | -0.06(-0.83%) |
Sep 26, 2022 | 7.120 | 7.630 | 7.120 | 7.210 | 2,842,322 | -0.13(-1.77%) |
Sep 23, 2022 | 7.330 | 7.400 | 7.080 | 7.340 | 2,447,111 | -0.07(-0.94%) |
Sep 22, 2022 | 7.170 | 7.795 | 7.110 | 7.410 | 4,788,499 | +0.09(+1.23%) |
Sep 21, 2022 | 7.620 | 7.790 | 7.160 | 7.320 | 7,442,425 | -0.88(-10.73%) |
Sep 20, 2022 | 9.650 | 9.650 | 7.980 | 8.200 | 11,869,795 | -1.63(-16.58%) |
Sep 19, 2022 | 14.56 | 14.91 | 9.755 | 9.830 | 16,542,980 | -4.90(-33.27%) |
Sep 16, 2022 | 14.79 | 15.06 | 14.53 | 14.73 | 2,288,590 | -0.35(-2.32%) |
Sep 15, 2022 | 15.10 | 15.35 | 15.06 | 15.08 | 1,001,602 | -0.12(-0.79%) |
Sep 14, 2022 | 15.39 | 15.83 | 15.10 | 15.20 | 1,217,854 | -0.19(-1.23%) |
Sep 13, 2022 | 16.07 | 16.25 | 15.32 | 15.39 | 2,215,930 | -1.04(-6.33%) |
Sep 12, 2022 | 15.72 | 16.45 | 15.67 | 16.43 | 2,782,351 | +0.77(+4.92%) |
Sep 09, 2022 | 15.64 | 15.75 | 15.48 | 15.66 | 3,969,935 | +0.07(+0.45%) |
Sep 08, 2022 | 15.78 | 16.14 | 15.52 | 15.59 | 5,056,811 | -0.33(-2.07%) |
Sep 07, 2022 | 16.82 | 17.13 | 15.82 | 15.92 | 3,156,954 | -1.03(-6.08%) |
Sep 06, 2022 | 17.07 | 17.16 | 16.73 | 16.95 | 1,006,031 | +0.03(+0.18%) |
Sep 02, 2022 | 17.32 | 17.32 | 16.82 | 16.92 | 731,932 | -0.17(-0.99%) |
Sep 01, 2022 | 16.81 | 17.10 | 16.54 | 17.09 | 1,228,088 | +0.18(+1.06%) |
Aug 31, 2022 | 17.25 | 17.25 | 16.48 | 16.91 | 966,361 | -0.09(-0.53%) |
Aug 30, 2022 | 17.17 | 17.23 | 16.98 | 17.00 | 1,087,095 | -0.17(-0.99%) |
Aug 29, 2022 | 17.34 | 17.46 | 17.01 | 17.17 | 702,160 | -0.34(-1.94%) |
Aug 26, 2022 | 18.68 | 18.68 | 17.51 | 17.51 | 568,621 | -1.20(-6.41%) |
Aug 25, 2022 | 18.72 | 18.96 | 18.60 | 18.71 | 501,122 | +0.02(+0.11%) |
Aug 24, 2022 | 18.66 | 19.03 | 18.21 | 18.69 | 582,471 | +0.08(+0.43%) |
Aug 23, 2022 | 19.01 | 19.34 | 18.31 | 18.61 | 887,406 | -0.47(-2.46%) |
Aug 22, 2022 | 19.19 | 19.33 | 19.05 | 19.08 | 639,051 | -0.28(-1.45%) |
Aug 19, 2022 | 19.78 | 19.81 | 19.30 | 19.36 | 589,658 | -0.49(-2.47%) |
Aug 18, 2022 | 19.76 | 19.85 | 18.78 | 19.85 | 870,769 | +0.15(+0.76%) |
Aug 17, 2022 | 20.22 | 20.32 | 19.69 | 19.70 | 839,764 | -0.61(-3.00%) |
Aug 16, 2022 | 20.27 | 20.41 | 20.03 | 20.31 | 994,159 | +0.04(+0.20%) |
Aug 15, 2022 | 19.91 | 20.30 | 19.91 | 20.27 | 535,197 | +0.26(+1.30%) |
Aug 12, 2022 | 20.17 | 20.23 | 19.91 | 20.01 | 772,698 | +0.02(+0.10%) |
Aug 11, 2022 | 19.57 | 20.17 | 19.54 | 19.99 | 892,457 | +0.47(+2.41%) |
Aug 10, 2022 | 19.26 | 19.68 | 19.06 | 19.52 | 860,160 | +0.61(+3.23%) |
Aug 09, 2022 | 19.49 | 19.66 | 18.55 | 18.91 | 1,743,546 | -0.60(-3.08%) |
Aug 08, 2022 | 18.61 | 19.67 | 18.60 | 19.51 | 1,495,826 | +0.98(+5.29%) |
Aug 05, 2022 | 18.11 | 18.65 | 18.06 | 18.53 | 621,691 | +0.16(+0.87%) |
Aug 04, 2022 | 18.56 | 19.06 | 17.97 | 18.37 | 805,770 | +0.23(+1.27%) |
Aug 03, 2022 | 18.98 | 19.12 | 18.10 | 18.14 | 1,526,890 | -0.87(-4.58%) |
Aug 02, 2022 | 18.89 | 19.27 | 18.89 | 19.01 | 599,328 | -0.07(-0.37%) |
Aug 01, 2022 | 19.04 | 19.35 | 18.95 | 19.08 | 569,660 | -0.12(-0.63%) |
Jul 29, 2022 | 19.08 | 19.27 | 18.82 | 19.20 | 612,109 | +0.12(+0.63%) |
Jul 28, 2022 | 19.03 | 19.16 | 18.68 | 19.08 | 395,651 | +0.13(+0.69%) |
Jul 27, 2022 | 18.91 | 19.04 | 18.75 | 18.95 | 361,315 | +0.23(+1.23%) |
Jul 26, 2022 | 18.84 | 19.25 | 18.68 | 18.72 | 509,514 | -0.24(-1.27%) |
Jul 25, 2022 | 19.14 | 19.23 | 18.62 | 18.96 | 681,350 | +0.10(+0.53%) |
Jul 22, 2022 | 19.22 | 19.34 | 18.37 | 18.86 | 895,017 | -0.40(-2.08%) |
Jul 21, 2022 | 19.02 | 19.27 | 18.86 | 19.26 | 502,024 | +0.31(+1.64%) |
Jul 20, 2022 | 18.81 | 19.03 | 18.70 | 18.95 | 381,894 | +0.18(+0.96%) |
Jul 19, 2022 | 18.61 | 18.82 | 18.40 | 18.77 | 432,724 | +0.43(+2.34%) |
Jul 18, 2022 | 18.64 | 18.77 | 18.32 | 18.34 | 410,839 | -0.15(-0.81%) |
Jul 15, 2022 | 18.16 | 18.52 | 18.07 | 18.49 | 1,001,813 | +0.51(+2.84%) |
Jul 14, 2022 | 18.10 | 18.22 | 17.73 | 17.98 | 504,769 | -0.35(-1.91%) |
Jul 13, 2022 | 18.33 | 18.60 | 18.10 | 18.33 | 796,260 | -0.33(-1.77%) |
Jul 12, 2022 | 19.11 | 19.36 | 18.50 | 18.66 | 715,592 | -0.52(-2.71%) |
Jul 11, 2022 | 19.52 | 19.72 | 19.07 | 19.18 | 773,933 | -0.43(-2.19%) |
Jul 08, 2022 | 19.73 | 20.26 | 19.53 | 19.61 | 828,119 | -0.25(-1.26%) |
Jul 07, 2022 | 18.95 | 19.91 | 18.95 | 19.86 | 677,304 | +0.91(+4.80%) |
Jul 06, 2022 | 19.58 | 19.84 | 18.89 | 18.95 | 1,908,415 | -0.67(-3.41%) |
Jul 05, 2022 | 19.41 | 19.73 | 19.06 | 19.62 | 1,160,616 | -0.03(-0.15%) |
Jul 01, 2022 | 19.53 | 19.91 | 19.33 | 19.65 | 1,202,035 | +0.06(+0.31%) |
Jun 30, 2022 | 19.87 | 20.02 | 19.59 | 19.59 | 1,283,754 | -0.46(-2.29%) |
Jun 29, 2022 | 20.36 | 20.39 | 19.89 | 20.05 | 596,223 | -0.23(-1.13%) |
Jun 28, 2022 | 20.66 | 20.88 | 20.26 | 20.28 | 814,971 | -0.36(-1.74%) |
Jun 27, 2022 | 20.88 | 20.96 | 20.38 | 20.64 | 752,878 | -0.15(-0.72%) |
Jun 24, 2022 | 20.38 | 20.93 | 20.09 | 20.79 | 1,220,977 | +0.81(+4.05%) |
Jun 23, 2022 | 20.31 | 20.55 | 19.75 | 19.98 | 808,493 | -0.31(-1.53%) |
Jun 22, 2022 | 19.98 | 20.68 | 19.98 | 20.29 | 1,745,238 | +0.14(+0.69%) |
Jun 21, 2022 | 19.33 | 20.19 | 18.92 | 20.15 | 1,733,852 | +1.23(+6.50%) |
Jun 17, 2022 | 19.41 | 19.66 | 18.62 | 18.92 | 14,650,941 | -0.51(-2.62%) |
Jun 16, 2022 | 20.32 | 20.75 | 19.33 | 19.43 | 1,311,494 | -1.24(-6.00%) |
Jun 15, 2022 | 20.90 | 21.26 | 20.29 | 20.67 | 1,166,893 | -0.16(-0.77%) |
Jun 14, 2022 | 21.67 | 21.67 | 20.50 | 20.83 | 927,880 | -0.84(-3.88%) |
Jun 13, 2022 | 21.78 | 22.10 | 21.48 | 21.67 | 1,218,106 | -0.76(-3.39%) |
Jun 10, 2022 | 22.58 | 22.74 | 22.14 | 22.43 | 1,221,235 | -0.36(-1.58%) |
Jun 09, 2022 | 23.15 | 23.24 | 22.52 | 22.79 | 1,426,095 | -1.07(-4.48%) |
Jun 08, 2022 | 23.78 | 24.11 | 23.62 | 23.86 | 1,627,280 | +0.07(+0.29%) |
Jun 07, 2022 | 23.73 | 24.15 | 23.60 | 23.79 | 1,827,860 | -0.07(-0.29%) |
Jun 06, 2022 | 24.82 | 24.90 | 23.48 | 23.86 | 4,739,527 | +2.35(+10.93%) |
Jun 03, 2022 | 21.77 | 21.95 | 21.39 | 21.51 | 330,770 | -0.45(-2.05%) |
Jun 02, 2022 | 21.25 | 22.08 | 21.14 | 21.96 | 403,098 | +0.80(+3.78%) |
Jun 01, 2022 | 21.38 | 21.65 | 20.80 | 21.16 | 703,672 | -0.14(-0.66%) |
May 31, 2022 | 21.16 | 21.45 | 20.64 | 21.30 | 914,919 | +0.16(+0.76%) |
May 27, 2022 | 20.56 | 21.20 | 20.56 | 21.14 | 416,042 | +0.74(+3.63%) |
May 26, 2022 | 20.57 | 20.90 | 20.31 | 20.40 | 478,104 | -0.09(-0.44%) |
May 25, 2022 | 20.22 | 20.66 | 20.10 | 20.49 | 366,270 | +0.14(+0.69%) |
May 24, 2022 | 20.27 | 20.47 | 20.01 | 20.35 | 344,175 | +0.05(+0.25%) |
May 23, 2022 | 20.43 | 20.55 | 19.86 | 20.30 | 383,642 | +0.13(+0.64%) |
May 20, 2022 | 19.79 | 20.22 | 19.51 | 20.17 | 374,291 | +0.41(+2.07%) |
May 19, 2022 | 19.09 | 19.93 | 19.09 | 19.76 | 288,456 | +0.53(+2.76%) |
May 18, 2022 | 19.36 | 19.64 | 19.00 | 19.23 | 254,132 | -0.29(-1.49%) |
May 17, 2022 | 19.84 | 20.00 | 19.37 | 19.52 | 432,057 | -0.03(-0.15%) |
May 16, 2022 | 19.42 | 19.71 | 19.32 | 19.55 | 323,192 | +0.00(+0.00%) |
May 13, 2022 | 19.55 | 19.87 | 19.26 | 19.55 | 717,993 | +0.25(+1.30%) |
May 12, 2022 | 19.15 | 19.58 | 18.91 | 19.30 | 483,974 | +0.28(+1.47%) |
May 11, 2022 | 19.54 | 19.82 | 18.95 | 19.02 | 417,131 | -0.60(-3.06%) |
May 10, 2022 | 19.92 | 20.05 | 19.04 | 19.62 | 477,352 | -0.03(-0.15%) |
May 09, 2022 | 19.80 | 20.25 | 19.60 | 19.65 | 560,576 | -0.50(-2.48%) |
May 06, 2022 | 20.84 | 21.02 | 19.73 | 20.15 | 840,478 | -0.65(-3.13%) |
May 05, 2022 | 22.15 | 22.15 | 20.58 | 20.80 | 1,512,996 | +0.06(+0.29%) |
May 04, 2022 | 20.65 | 21.01 | 19.96 | 20.74 | 476,247 | +0.21(+1.02%) |
May 03, 2022 | 20.50 | 20.82 | 20.21 | 20.53 | 562,913 | -0.02(-0.10%) |
May 02, 2022 | 20.46 | 20.88 | 20.06 | 20.55 | 446,879 | +0.17(+0.83%) |
Apr 29, 2022 | 20.81 | 21.27 | 20.36 | 20.38 | 299,542 | -0.43(-2.07%) |
Apr 28, 2022 | 20.83 | 20.96 | 20.02 | 20.81 | 420,605 | +0.04(+0.19%) |
Apr 27, 2022 | 21.01 | 21.21 | 20.29 | 20.77 | 337,438 | -0.15(-0.72%) |
Apr 26, 2022 | 21.37 | 21.54 | 20.63 | 20.92 | 322,849 | -0.66(-3.06%) |
Apr 25, 2022 | 21.19 | 21.62 | 20.95 | 21.58 | 255,759 | +0.27(+1.27%) |
Apr 22, 2022 | 21.92 | 22.20 | 21.21 | 21.31 | 282,501 | -0.60(-2.74%) |
Apr 21, 2022 | 22.31 | 22.44 | 21.73 | 21.91 | 360,122 | -0.27(-1.22%) |
Apr 20, 2022 | 22.20 | 22.36 | 21.56 | 22.18 | 199,691 | +0.21(+0.96%) |
Apr 19, 2022 | 21.38 | 22.09 | 21.38 | 21.97 | 272,980 | +0.45(+2.09%) |
Apr 18, 2022 | 21.67 | 22.22 | 21.34 | 21.52 | 213,309 | -0.24(-1.10%) |
Apr 14, 2022 | 22.12 | 22.23 | 21.70 | 21.76 | 178,484 | -0.38(-1.72%) |
Apr 13, 2022 | 21.43 | 22.21 | 21.43 | 22.14 | 139,859 | +0.67(+3.12%) |
Apr 12, 2022 | 21.89 | 22.17 | 21.38 | 21.47 | 239,058 | -0.33(-1.51%) |
Apr 11, 2022 | 21.74 | 22.15 | 21.66 | 21.80 | 258,400 | -0.10(-0.46%) |
Apr 08, 2022 | 21.92 | 22.30 | 21.81 | 21.90 | 289,165 | -0.13(-0.59%) |
Apr 07, 2022 | 21.85 | 22.15 | 21.73 | 22.03 | 220,653 | +0.20(+0.92%) |
Apr 06, 2022 | 21.73 | 22.04 | 21.37 | 21.83 | 399,783 | +0.01(+0.05%) |
Apr 05, 2022 | 21.82 | 21.96 | 21.57 | 21.82 | 419,117 | -0.11(-0.50%) |
Apr 04, 2022 | 21.92 | 22.15 | 21.76 | 21.93 | 271,410 | +0.03(+0.14%) |
Apr 01, 2022 | 21.70 | 22.11 | 21.61 | 21.90 | 209,936 | +0.24(+1.11%) |
Mar 31, 2022 | 22.01 | 22.22 | 21.66 | 21.66 | 267,728 | -0.44(-1.99%) |
Mar 30, 2022 | 22.09 | 22.22 | 21.86 | 22.10 | 314,726 | -0.02(-0.09%) |
Mar 29, 2022 | 22.14 | 22.74 | 22.05 | 22.12 | 560,624 | +0.26(+1.19%) |
Mar 28, 2022 | 21.74 | 21.94 | 21.35 | 21.86 | 370,883 | +0.18(+0.83%) |
Mar 25, 2022 | 21.56 | 22.08 | 21.31 | 21.68 | 822,657 | +0.22(+1.03%) |
Mar 24, 2022 | 21.07 | 21.59 | 20.74 | 21.46 | 507,260 | +0.39(+1.85%) |
Mar 23, 2022 | 21.53 | 21.63 | 21.02 | 21.07 | 327,841 | -0.60(-2.77%) |
Mar 22, 2022 | 21.01 | 21.73 | 21.01 | 21.67 | 419,532 | +0.56(+2.65%) |
Mar 21, 2022 | 21.40 | 21.47 | 20.89 | 21.11 | 519,338 | -0.32(-1.49%) |
Mar 18, 2022 | 20.80 | 21.44 | 20.54 | 21.43 | 983,058 | +0.50(+2.39%) |
Mar 17, 2022 | 20.14 | 21.20 | 19.92 | 20.93 | 609,034 | +0.82(+4.08%) |
Mar 16, 2022 | 19.25 | 20.13 | 19.25 | 20.11 | 998,457 | +1.04(+5.45%) |
Mar 15, 2022 | 19.20 | 19.50 | 18.82 | 19.07 | 817,348 | +0.01(+0.05%) |
Mar 14, 2022 | 19.22 | 19.71 | 18.84 | 19.06 | 795,055 | -0.28(-1.45%) |
Mar 11, 2022 | 19.56 | 19.73 | 19.30 | 19.34 | 689,377 | -0.03(-0.15%) |
Mar 10, 2022 | 19.45 | 20.23 | 19.27 | 19.37 | 892,425 | -0.39(-1.97%) |
Mar 09, 2022 | 19.04 | 19.93 | 18.80 | 19.76 | 1,217,668 | +1.39(+7.57%) |
Mar 08, 2022 | 18.93 | 19.65 | 18.31 | 18.37 | 2,000,854 | -0.62(-3.26%) |
Mar 07, 2022 | 19.58 | 19.60 | 18.52 | 18.99 | 1,980,847 | -0.38(-1.96%) |
Mar 04, 2022 | 18.94 | 19.44 | 18.36 | 19.37 | 1,504,289 | +0.23(+1.20%) |
Mar 03, 2022 | 19.52 | 19.85 | 19.00 | 19.14 | 2,017,638 | -0.89(-4.44%) |
Mar 02, 2022 | 20.62 | 21.25 | 19.86 | 20.03 | 1,245,306 | -1.34(-6.27%) |