Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.28 | 14.37 | 13.90 | 13.95 | 1,804,887 | -0.13(-0.92%) |
Feb 27, 2023 | 14.10 | 14.29 | 13.90 | 14.08 | 1,215,911 | +0.16(+1.15%) |
Feb 24, 2023 | 13.35 | 13.95 | 13.24 | 13.92 | 1,277,151 | +0.42(+3.11%) |
Feb 23, 2023 | 13.22 | 13.69 | 13.12 | 13.50 | 1,942,516 | +0.55(+4.25%) |
Feb 22, 2023 | 12.71 | 13.16 | 12.63 | 12.95 | 2,339,817 | +0.38(+3.02%) |
Feb 21, 2023 | 12.75 | 12.96 | 12.39 | 12.57 | 1,572,725 | -0.30(-2.33%) |
Feb 17, 2023 | 13.04 | 13.04 | 12.51 | 12.87 | 1,939,578 | -0.49(-3.67%) |
Feb 16, 2023 | 13.43 | 14.02 | 13.35 | 13.36 | 1,875,128 | -0.11(-0.82%) |
Feb 15, 2023 | 13.47 | 13.53 | 13.07 | 13.47 | 860,389 | -0.31(-2.25%) |
Feb 14, 2023 | 13.56 | 13.85 | 13.36 | 13.78 | 808,118 | +0.16(+1.17%) |
Feb 13, 2023 | 13.54 | 13.79 | 13.40 | 13.62 | 796,828 | -0.10(-0.73%) |
Feb 10, 2023 | 13.08 | 13.79 | 12.96 | 13.72 | 1,612,443 | +0.93(+7.27%) |
Feb 09, 2023 | 13.25 | 13.29 | 12.78 | 12.79 | 1,105,302 | -0.45(-3.40%) |
Feb 08, 2023 | 13.48 | 13.60 | 13.11 | 13.24 | 1,030,787 | -0.25(-1.85%) |
Feb 07, 2023 | 13.00 | 13.53 | 12.74 | 13.49 | 1,393,982 | +0.65(+5.06%) |
Feb 06, 2023 | 13.49 | 13.59 | 12.66 | 12.84 | 1,485,581 | -0.61(-4.54%) |
Feb 03, 2023 | 13.57 | 14.00 | 13.43 | 13.45 | 1,793,887 | -0.14(-1.03%) |
Feb 02, 2023 | 13.80 | 13.81 | 13.18 | 13.59 | 2,102,197 | -0.19(-1.38%) |
Feb 01, 2023 | 13.81 | 13.94 | 13.17 | 13.78 | 1,415,668 | -0.12(-0.86%) |
Jan 31, 2023 | 13.61 | 13.93 | 13.52 | 13.90 | 1,121,423 | +0.24(+1.76%) |
Jan 30, 2023 | 14.11 | 14.25 | 13.57 | 13.66 | 1,471,737 | -0.73(-5.07%) |
Jan 27, 2023 | 14.83 | 14.93 | 14.38 | 14.39 | 894,277 | -0.41(-2.77%) |
Jan 26, 2023 | 14.86 | 15.05 | 14.49 | 14.80 | 1,088,812 | +0.06(+0.41%) |
Jan 25, 2023 | 14.30 | 14.82 | 13.95 | 14.74 | 1,571,410 | +0.34(+2.36%) |
Jan 24, 2023 | 14.85 | 15.00 | 14.39 | 14.40 | 1,576,236 | -0.30(-2.04%) |
Jan 23, 2023 | 14.39 | 14.84 | 14.19 | 14.70 | 1,862,511 | +0.57(+4.03%) |
Jan 20, 2023 | 14.03 | 14.14 | 13.68 | 14.13 | 1,182,651 | +0.21(+1.51%) |
Jan 19, 2023 | 13.39 | 13.99 | 13.28 | 13.92 | 1,102,946 | +0.40(+2.96%) |
Jan 18, 2023 | 14.15 | 14.39 | 13.51 | 13.52 | 1,136,946 | -0.41(-2.94%) |
Jan 17, 2023 | 14.09 | 14.21 | 13.71 | 13.93 | 1,113,776 | +0.10(+0.72%) |
Jan 13, 2023 | 13.72 | 13.88 | 13.36 | 13.83 | 1,212,081 | +0.11(+0.80%) |
Jan 12, 2023 | 13.60 | 13.96 | 13.50 | 13.72 | 1,521,111 | +0.33(+2.46%) |
Jan 11, 2023 | 13.70 | 13.70 | 13.14 | 13.39 | 1,588,068 | +0.00(+0.00%) |
Jan 10, 2023 | 13.56 | 13.60 | 12.72 | 13.39 | 1,525,155 | -0.21(-1.54%) |
Jan 09, 2023 | 13.86 | 13.94 | 13.54 | 13.60 | 941,056 | +0.23(+1.72%) |
Jan 06, 2023 | 13.34 | 13.56 | 13.14 | 13.37 | 775,039 | +0.33(+2.53%) |
Jan 05, 2023 | 12.95 | 13.19 | 12.64 | 13.04 | 790,538 | +0.10(+0.77%) |
Jan 04, 2023 | 12.68 | 13.25 | 12.54 | 12.94 | 1,054,622 | -0.10(-0.77%) |
Jan 03, 2023 | 14.06 | 14.06 | 12.84 | 13.04 | 1,558,211 | -1.19(-8.36%) |
Dec 30, 2022 | 13.83 | 14.23 | 13.83 | 14.23 | 788,565 | +0.23(+1.64%) |
Dec 29, 2022 | 13.48 | 14.09 | 13.47 | 14.00 | 1,292,402 | +0.44(+3.24%) |
Dec 28, 2022 | 14.33 | 14.35 | 13.49 | 13.56 | 1,464,260 | -0.88(-6.09%) |
Dec 27, 2022 | 13.99 | 14.57 | 13.75 | 14.44 | 1,226,511 | +0.45(+3.22%) |
Dec 23, 2022 | 13.41 | 14.00 | 13.30 | 13.99 | 1,062,341 | +0.82(+6.23%) |
Dec 22, 2022 | 13.64 | 13.64 | 12.81 | 13.17 | 1,572,049 | -0.49(-3.59%) |
Dec 21, 2022 | 13.52 | 13.79 | 13.04 | 13.66 | 1,278,197 | +0.56(+4.27%) |
Dec 20, 2022 | 13.05 | 13.31 | 12.94 | 13.10 | 967,130 | +0.01(+0.08%) |
Dec 19, 2022 | 13.51 | 13.65 | 13.06 | 13.09 | 1,324,981 | -0.23(-1.73%) |
Dec 16, 2022 | 13.21 | 13.52 | 12.93 | 13.32 | 2,544,942 | -0.35(-2.56%) |
Dec 15, 2022 | 13.30 | 13.96 | 13.27 | 13.67 | 1,801,889 | +0.31(+2.32%) |
Dec 14, 2022 | 13.48 | 13.68 | 13.00 | 13.36 | 1,162,588 | -0.05(-0.37%) |
Dec 13, 2022 | 13.56 | 13.89 | 13.19 | 13.41 | 1,461,609 | +0.26(+1.98%) |
Dec 12, 2022 | 12.49 | 13.21 | 12.33 | 13.15 | 1,454,125 | +0.82(+6.65%) |
Dec 09, 2022 | 12.59 | 12.69 | 12.29 | 12.33 | 1,375,326 | -0.25(-1.99%) |
Dec 08, 2022 | 13.74 | 13.85 | 12.45 | 12.58 | 1,976,711 | -0.69(-5.20%) |
Dec 07, 2022 | 13.67 | 13.84 | 13.08 | 13.27 | 1,383,392 | -0.30(-2.21%) |
Dec 06, 2022 | 14.40 | 14.48 | 13.46 | 13.57 | 1,565,213 | -0.92(-6.35%) |
Dec 05, 2022 | 15.64 | 15.86 | 14.41 | 14.49 | 1,432,696 | -0.89(-5.79%) |
Dec 02, 2022 | 15.20 | 15.60 | 15.00 | 15.38 | 1,175,176 | +0.01(+0.07%) |
Dec 01, 2022 | 16.02 | 16.31 | 15.23 | 15.37 | 1,621,039 | -0.47(-2.97%) |
Nov 30, 2022 | 16.00 | 16.15 | 15.41 | 15.84 | 1,472,180 | +0.29(+1.86%) |
Nov 29, 2022 | 15.44 | 15.74 | 15.27 | 15.55 | 1,761,595 | +0.35(+2.30%) |
Nov 28, 2022 | 14.97 | 15.35 | 14.80 | 15.20 | 1,525,699 | -0.44(-2.81%) |
Nov 25, 2022 | 16.01 | 16.19 | 15.62 | 15.64 | 463,600 | -0.25(-1.57%) |
Nov 23, 2022 | 15.90 | 16.13 | 15.55 | 15.89 | 1,083,465 | -0.35(-2.16%) |
Nov 22, 2022 | 15.55 | 16.24 | 15.53 | 16.24 | 1,157,380 | +0.88(+5.73%) |
Nov 21, 2022 | 15.44 | 15.49 | 14.41 | 15.36 | 1,819,524 | -0.60(-3.76%) |
Nov 18, 2022 | 16.29 | 16.29 | 15.15 | 15.96 | 1,779,444 | -0.80(-4.77%) |
Nov 17, 2022 | 16.63 | 16.89 | 16.18 | 16.76 | 1,262,230 | -0.28(-1.64%) |
Nov 16, 2022 | 17.04 | 17.47 | 16.93 | 17.04 | 1,430,667 | -0.32(-1.84%) |
Nov 15, 2022 | 16.82 | 17.54 | 16.36 | 17.36 | 1,709,326 | +0.62(+3.70%) |
Nov 14, 2022 | 16.62 | 17.33 | 16.50 | 16.74 | 1,958,041 | -0.13(-0.77%) |
Nov 11, 2022 | 16.33 | 17.04 | 16.19 | 16.87 | 1,777,118 | +0.98(+6.17%) |
Nov 10, 2022 | 15.28 | 15.89 | 15.12 | 15.89 | 1,368,029 | +0.77(+5.09%) |
Nov 09, 2022 | 15.80 | 15.91 | 14.97 | 15.12 | 2,137,659 | -1.14(-7.01%) |
Nov 08, 2022 | 16.28 | 16.34 | 15.69 | 16.26 | 1,491,419 | -0.17(-1.03%) |
Nov 07, 2022 | 16.30 | 16.86 | 16.17 | 16.43 | 1,493,830 | +0.41(+2.56%) |
Nov 04, 2022 | 16.32 | 17.00 | 15.73 | 16.02 | 2,066,505 | +0.20(+1.26%) |
Nov 03, 2022 | 15.76 | 16.53 | 15.21 | 15.82 | 1,923,825 | -0.13(-0.82%) |
Nov 02, 2022 | 16.25 | 15.76 | 15.95 | 2,055,512 | -0.48(-2.92%) | |
Nov 01, 2022 | 16.50 | 16.80 | 16.25 | 16.43 | 2,602,458 | +0.27(+1.67%) |
Oct 31, 2022 | 15.16 | 16.46 | 15.11 | 16.16 | 1,652,925 | +0.81(+5.28%) |
Oct 28, 2022 | 16.16 | 16.24 | 14.92 | 15.35 | 1,879,692 | -0.60(-3.76%) |
Oct 27, 2022 | 16.41 | 16.82 | 15.81 | 15.95 | 2,403,854 | -0.17(-1.05%) |
Oct 26, 2022 | 15.49 | 16.16 | 15.47 | 16.12 | 2,774,890 | +0.72(+4.68%) |
Oct 25, 2022 | 15.10 | 15.54 | 14.91 | 15.40 | 1,260,098 | +0.21(+1.38%) |
Oct 24, 2022 | 15.05 | 15.59 | 14.88 | 15.19 | 1,459,258 | +0.05(+0.33%) |
Oct 21, 2022 | 14.85 | 15.29 | 14.68 | 15.14 | 1,377,900 | +0.38(+2.57%) |
Oct 20, 2022 | 15.00 | 15.40 | 14.48 | 14.76 | 1,173,160 | -0.04(-0.27%) |
Oct 19, 2022 | 13.87 | 14.98 | 13.87 | 14.80 | 1,586,946 | +0.90(+6.47%) |
Oct 18, 2022 | 14.06 | 14.30 | 13.68 | 13.90 | 1,035,375 | -0.06(-0.43%) |
Oct 17, 2022 | 14.24 | 14.50 | 13.76 | 13.96 | 1,116,563 | +0.28(+2.05%) |
Oct 14, 2022 | 14.27 | 14.56 | 13.65 | 13.68 | 981,223 | -0.84(-5.79%) |
Oct 13, 2022 | 13.66 | 14.64 | 13.57 | 14.52 | 1,310,923 | +0.54(+3.86%) |
Oct 12, 2022 | 13.77 | 14.21 | 13.46 | 13.98 | 2,713,721 | +0.57(+4.25%) |
Oct 11, 2022 | 14.00 | 14.06 | 13.19 | 13.41 | 1,943,543 | -0.91(-6.35%) |
Oct 10, 2022 | 14.75 | 14.77 | 14.03 | 14.32 | 2,011,149 | -0.49(-3.31%) |
Oct 07, 2022 | 14.34 | 15.36 | 14.34 | 14.81 | 3,647,181 | -0.45(-2.95%) |
Oct 06, 2022 | 14.45 | 15.39 | 14.32 | 15.26 | 2,386,817 | +0.66(+4.52%) |
Oct 05, 2022 | 14.39 | 14.85 | 13.99 | 14.60 | 3,044,666 | +0.14(+0.97%) |
Oct 04, 2022 | 13.92 | 14.66 | 13.74 | 14.46 | 2,601,832 | +0.89(+6.56%) |
Oct 03, 2022 | 13.02 | 13.77 | 12.94 | 13.57 | 2,424,731 | +1.25(+10.15%) |
Sep 30, 2022 | 12.04 | 12.60 | 11.93 | 12.32 | 2,742,801 | +0.11(+0.90%) |
Sep 29, 2022 | 11.68 | 12.24 | 11.57 | 12.21 | 1,815,491 | +0.31(+2.61%) |
Sep 28, 2022 | 11.09 | 12.04 | 11.03 | 11.90 | 2,160,303 | +1.01(+9.27%) |
Sep 27, 2022 | 11.00 | 11.29 | 10.65 | 10.89 | 2,217,785 | +0.12(+1.11%) |
Sep 26, 2022 | 11.20 | 11.33 | 10.76 | 10.77 | 2,015,105 | -0.47(-4.18%) |
Sep 23, 2022 | 11.50 | 11.61 | 11.04 | 11.24 | 2,963,797 | -0.92(-7.57%) |
Sep 22, 2022 | 12.83 | 13.07 | 12.14 | 12.16 | 1,250,701 | -0.36(-2.88%) |
Sep 21, 2022 | 13.45 | 13.60 | 12.52 | 12.52 | 1,552,321 | -0.55(-4.21%) |
Sep 20, 2022 | 13.44 | 13.44 | 12.78 | 13.07 | 3,002,765 | -0.57(-4.18%) |
Sep 19, 2022 | 13.46 | 13.91 | 13.30 | 13.64 | 2,068,581 | -0.45(-3.19%) |
Sep 16, 2022 | 15.07 | 15.07 | 13.75 | 14.09 | 6,403,634 | -1.20(-7.85%) |
Sep 15, 2022 | 15.62 | 15.99 | 15.21 | 15.29 | 1,887,488 | -0.68(-4.26%) |
Sep 14, 2022 | 15.32 | 16.57 | 15.06 | 15.97 | 2,780,594 | +0.99(+6.61%) |
Sep 13, 2022 | 14.78 | 15.52 | 14.61 | 14.98 | 1,481,028 | -0.28(-1.83%) |
Sep 12, 2022 | 15.04 | 15.59 | 14.71 | 15.26 | 1,519,680 | +0.65(+4.45%) |
Sep 09, 2022 | 14.38 | 14.66 | 14.27 | 14.61 | 1,286,214 | +0.68(+4.88%) |
Sep 08, 2022 | 13.82 | 14.14 | 13.68 | 13.93 | 945,630 | +0.11(+0.80%) |
Sep 07, 2022 | 14.18 | 14.18 | 13.39 | 13.82 | 1,919,829 | -0.84(-5.73%) |
Sep 06, 2022 | 14.66 | 15.32 | 14.31 | 14.66 | 1,831,478 | +0.02(+0.14%) |
Sep 02, 2022 | 15.04 | 15.19 | 14.45 | 14.64 | 1,542,445 | +0.32(+2.23%) |
Sep 01, 2022 | 14.89 | 15.03 | 14.23 | 14.32 | 1,740,429 | -0.88(-5.79%) |
Aug 31, 2022 | 14.63 | 15.70 | 14.48 | 15.20 | 1,599,035 | -0.09(-0.59%) |
Aug 30, 2022 | 16.21 | 16.43 | 15.18 | 15.29 | 2,229,413 | -1.35(-8.11%) |
Aug 29, 2022 | 16.20 | 17.15 | 16.07 | 16.64 | 2,268,699 | +0.32(+1.96%) |
Aug 26, 2022 | 16.14 | 16.52 | 15.90 | 16.32 | 1,712,650 | +0.08(+0.49%) |
Aug 25, 2022 | 16.13 | 16.30 | 15.69 | 16.24 | 1,656,895 | +0.44(+2.78%) |
Aug 24, 2022 | 15.42 | 15.90 | 15.24 | 15.80 | 1,469,887 | +0.50(+3.27%) |
Aug 23, 2022 | 14.88 | 16.00 | 14.80 | 15.30 | 2,256,852 | +0.85(+5.88%) |
Aug 22, 2022 | 14.36 | 14.56 | 13.63 | 14.45 | 2,208,811 | -0.20(-1.37%) |
Aug 19, 2022 | 14.79 | 14.93 | 14.36 | 14.65 | 1,759,014 | -0.40(-2.66%) |
Aug 18, 2022 | 15.20 | 15.38 | 14.86 | 15.05 | 2,048,531 | +0.18(+1.21%) |
Aug 17, 2022 | 14.60 | 15.47 | 14.49 | 14.87 | 1,465,825 | +0.27(+1.85%) |
Aug 16, 2022 | 14.81 | 15.09 | 14.13 | 14.60 | 1,105,013 | +0.01(+0.07%) |
Aug 15, 2022 | 14.22 | 14.73 | 13.58 | 14.59 | 1,207,933 | -0.48(-3.19%) |
Aug 12, 2022 | 14.69 | 15.08 | 14.34 | 15.07 | 1,352,652 | +0.40(+2.73%) |
Aug 11, 2022 | 14.35 | 14.74 | 14.13 | 14.67 | 1,243,345 | +0.78(+5.62%) |
Aug 10, 2022 | 14.03 | 14.12 | 13.29 | 13.89 | 991,635 | +0.01(+0.07%) |
Aug 09, 2022 | 14.44 | 14.69 | 13.81 | 13.88 | 964,173 | -0.26(-1.84%) |
Aug 08, 2022 | 13.86 | 14.42 | 13.60 | 14.14 | 1,190,035 | +0.14(+1.00%) |
Aug 05, 2022 | 13.00 | 14.54 | 12.83 | 14.00 | 1,997,431 | +0.72(+5.42%) |
Aug 04, 2022 | 13.49 | 13.68 | 13.04 | 13.28 | 1,674,320 | -0.32(-2.35%) |
Aug 03, 2022 | 14.50 | 14.50 | 13.59 | 13.60 | 1,304,640 | -0.69(-4.83%) |
Aug 02, 2022 | 14.08 | 14.43 | 13.77 | 14.29 | 1,049,168 | +0.13(+0.92%) |
Aug 01, 2022 | 13.75 | 14.25 | 13.27 | 14.16 | 1,298,043 | -0.03(-0.21%) |
Jul 29, 2022 | 14.17 | 14.46 | 13.96 | 14.19 | 1,041,088 | +0.42(+3.05%) |
Jul 28, 2022 | 13.63 | 13.95 | 13.09 | 13.77 | 1,319,447 | +0.38(+2.84%) |
Jul 27, 2022 | 12.71 | 13.44 | 12.45 | 13.39 | 1,387,704 | +0.87(+6.95%) |
Jul 26, 2022 | 12.99 | 13.11 | 12.29 | 12.52 | 917,126 | -0.25(-1.96%) |
Jul 25, 2022 | 12.26 | 12.77 | 12.12 | 12.77 | 1,784,807 | +0.79(+6.59%) |
Jul 22, 2022 | 12.45 | 12.76 | 11.92 | 11.98 | 1,299,720 | -0.43(-3.46%) |
Jul 21, 2022 | 12.28 | 12.41 | 11.85 | 12.41 | 1,500,400 | -0.47(-3.65%) |
Jul 20, 2022 | 12.61 | 13.06 | 12.53 | 12.88 | 1,419,919 | +0.02(+0.16%) |
Jul 19, 2022 | 11.82 | 12.91 | 11.77 | 12.86 | 1,774,777 | +0.98(+8.25%) |
Jul 18, 2022 | 11.90 | 12.33 | 11.79 | 11.88 | 1,349,958 | +0.40(+3.48%) |
Jul 15, 2022 | 11.38 | 11.53 | 11.10 | 11.48 | 1,362,860 | +0.33(+2.96%) |
Jul 14, 2022 | 11.00 | 11.23 | 10.67 | 11.15 | 1,481,755 | -0.44(-3.80%) |
Jul 13, 2022 | 11.25 | 11.99 | 11.25 | 11.59 | 1,482,307 | +0.07(+0.61%) |
Jul 12, 2022 | 11.30 | 11.67 | 11.11 | 11.52 | 1,608,011 | -0.42(-3.52%) |
Jul 11, 2022 | 12.00 | 12.35 | 11.52 | 11.94 | 1,852,440 | +0.03(+0.25%) |
Jul 08, 2022 | 12.54 | 12.68 | 11.70 | 11.91 | 1,102,961 | -0.38(-3.09%) |
Jul 07, 2022 | 12.16 | 12.49 | 11.62 | 12.29 | 3,524,597 | +0.61(+5.22%) |
Jul 06, 2022 | 12.01 | 12.54 | 11.29 | 11.68 | 2,577,247 | -0.78(-6.26%) |
Jul 05, 2022 | 13.23 | 13.41 | 11.81 | 12.46 | 2,301,590 | -1.11(-8.18%) |
Jul 01, 2022 | 13.82 | 13.88 | 12.98 | 13.57 | 1,392,977 | -0.08(-0.59%) |
Jun 30, 2022 | 14.51 | 14.97 | 13.58 | 13.65 | 2,011,235 | -1.28(-8.57%) |
Jun 29, 2022 | 16.70 | 16.92 | 14.42 | 14.93 | 2,539,714 | -1.34(-8.24%) |
Jun 28, 2022 | 15.36 | 16.56 | 15.36 | 16.27 | 4,805,840 | +1.59(+10.83%) |
Jun 27, 2022 | 13.76 | 14.89 | 13.65 | 14.68 | 1,882,777 | +1.17(+8.66%) |
Jun 24, 2022 | 14.59 | 14.59 | 13.49 | 13.51 | 4,826,005 | -0.65(-4.59%) |
Jun 23, 2022 | 15.22 | 15.30 | 13.75 | 14.16 | 2,071,085 | -0.82(-5.47%) |
Jun 22, 2022 | 15.85 | 16.39 | 14.84 | 14.98 | 2,202,216 | -2.28(-13.21%) |
Jun 21, 2022 | 17.17 | 17.62 | 16.32 | 17.26 | 2,003,965 | +0.52(+3.11%) |
Jun 17, 2022 | 18.13 | 18.45 | 16.16 | 16.74 | 7,109,150 | -1.45(-7.97%) |
Jun 16, 2022 | 18.58 | 19.33 | 17.95 | 18.19 | 2,194,610 | -1.23(-6.33%) |
Jun 15, 2022 | 19.17 | 20.06 | 18.63 | 19.42 | 2,556,808 | +0.35(+1.84%) |
Jun 14, 2022 | 19.73 | 19.97 | 18.54 | 19.07 | 1,859,343 | +0.19(+1.01%) |
Jun 13, 2022 | 19.79 | 20.38 | 18.26 | 18.88 | 2,285,581 | -1.98(-9.49%) |
Jun 10, 2022 | 20.65 | 21.36 | 19.94 | 20.86 | 1,345,328 | -0.16(-0.76%) |
Jun 09, 2022 | 21.30 | 21.84 | 20.55 | 21.02 | 1,084,029 | -0.64(-2.95%) |
Jun 08, 2022 | 21.99 | 22.10 | 21.05 | 21.66 | 2,017,995 | -0.22(-1.01%) |
Jun 07, 2022 | 20.32 | 22.25 | 20.25 | 21.88 | 2,037,373 | +1.52(+7.47%) |
Jun 06, 2022 | 21.08 | 21.08 | 19.54 | 20.36 | 1,324,527 | -0.36(-1.74%) |
Jun 03, 2022 | 19.59 | 21.07 | 19.54 | 20.72 | 1,774,407 | +1.12(+5.71%) |
Jun 02, 2022 | 19.21 | 20.25 | 19.10 | 19.60 | 1,741,837 | -0.02(-0.10%) |
Jun 01, 2022 | 18.28 | 19.98 | 18.28 | 19.62 | 1,509,186 | +1.60(+8.88%) |
May 31, 2022 | 19.83 | 19.83 | 17.71 | 18.02 | 2,495,124 | -1.08(-5.65%) |
May 27, 2022 | 17.79 | 19.10 | 17.58 | 19.10 | 1,688,477 | +1.18(+6.58%) |
May 26, 2022 | 17.56 | 18.15 | 17.25 | 17.92 | 1,055,946 | +0.72(+4.19%) |
May 25, 2022 | 16.66 | 17.58 | 16.36 | 17.20 | 1,309,376 | +0.68(+4.12%) |
May 24, 2022 | 16.26 | 16.62 | 15.61 | 16.52 | 1,347,442 | -0.14(-0.84%) |
May 23, 2022 | 14.91 | 16.76 | 14.52 | 16.66 | 1,438,666 | +1.92(+13.03%) |
May 20, 2022 | 14.87 | 15.21 | 14.36 | 14.74 | 780,095 | +0.20(+1.38%) |
May 19, 2022 | 14.07 | 14.96 | 13.93 | 14.54 | 888,935 | -0.05(-0.34%) |
May 18, 2022 | 15.34 | 15.49 | 14.28 | 14.59 | 967,853 | -0.57(-3.76%) |
May 17, 2022 | 15.00 | 15.60 | 14.56 | 15.16 | 1,346,164 | +0.44(+2.99%) |
May 16, 2022 | 13.89 | 14.94 | 13.72 | 14.72 | 1,142,401 | +1.00(+7.29%) |
May 13, 2022 | 13.43 | 13.89 | 13.41 | 13.72 | 1,461,355 | +0.71(+5.46%) |
May 12, 2022 | 12.68 | 13.35 | 12.57 | 13.01 | 833,953 | +0.13(+1.01%) |
May 11, 2022 | 12.95 | 13.48 | 12.60 | 12.88 | 1,019,704 | +0.22(+1.74%) |
May 10, 2022 | 13.43 | 13.75 | 12.35 | 12.66 | 1,392,938 | -0.50(-3.80%) |
May 09, 2022 | 14.70 | 14.70 | 13.07 | 13.16 | 1,609,582 | -2.02(-13.31%) |
May 06, 2022 | 14.25 | 15.36 | 13.75 | 15.18 | 1,729,272 | +1.22(+8.74%) |
May 05, 2022 | 15.10 | 15.25 | 13.44 | 13.96 | 1,980,066 | -1.10(-7.30%) |
May 04, 2022 | 14.73 | 15.17 | 14.03 | 15.06 | 1,287,400 | +0.73(+5.09%) |
May 03, 2022 | 13.49 | 14.46 | 13.23 | 14.33 | 1,127,899 | +0.81(+5.99%) |
May 02, 2022 | 13.34 | 13.79 | 13.11 | 13.52 | 1,120,954 | +0.03(+0.22%) |
Apr 29, 2022 | 14.37 | 14.42 | 13.40 | 13.49 | 1,245,645 | -0.76(-5.33%) |
Apr 28, 2022 | 13.88 | 14.41 | 13.12 | 14.25 | 865,213 | +0.53(+3.86%) |
Apr 27, 2022 | 13.60 | 13.86 | 13.26 | 13.72 | 1,000,703 | +0.17(+1.25%) |
Apr 26, 2022 | 13.56 | 13.95 | 13.35 | 13.55 | 1,301,261 | +0.04(+0.30%) |
Apr 25, 2022 | 13.64 | 13.88 | 12.59 | 13.51 | 1,782,685 | -0.85(-5.92%) |
Apr 22, 2022 | 15.55 | 15.90 | 14.23 | 14.36 | 2,264,137 | -1.39(-8.83%) |
Apr 21, 2022 | 16.27 | 17.19 | 15.46 | 15.75 | 2,428,624 | -0.19(-1.19%) |
Apr 20, 2022 | 15.15 | 16.24 | 14.75 | 15.94 | 1,575,943 | +1.04(+6.98%) |
Apr 19, 2022 | 14.46 | 15.05 | 14.21 | 14.90 | 1,194,620 | +0.28(+1.92%) |
Apr 18, 2022 | 14.18 | 14.87 | 13.90 | 14.62 | 1,173,553 | +0.86(+6.25%) |
Apr 14, 2022 | 13.63 | 13.92 | 13.30 | 13.76 | 886,067 | -0.21(-1.50%) |
Apr 13, 2022 | 13.66 | 14.06 | 13.38 | 13.97 | 823,023 | +0.50(+3.71%) |
Apr 12, 2022 | 13.51 | 14.14 | 13.40 | 13.47 | 992,742 | +0.22(+1.66%) |
Apr 11, 2022 | 13.82 | 13.82 | 13.15 | 13.25 | 1,068,844 | -0.80(-5.69%) |
Apr 08, 2022 | 13.63 | 14.20 | 13.51 | 14.05 | 643,826 | +0.42(+3.08%) |
Apr 07, 2022 | 13.90 | 14.21 | 13.27 | 13.63 | 747,459 | -0.16(-1.16%) |
Apr 06, 2022 | 14.11 | 14.55 | 13.67 | 13.79 | 1,048,035 | -0.14(-1.01%) |
Apr 05, 2022 | 14.27 | 14.61 | 13.90 | 13.93 | 606,183 | -0.18(-1.28%) |
Apr 04, 2022 | 13.44 | 14.12 | 13.36 | 14.11 | 862,638 | +0.95(+7.22%) |
Apr 01, 2022 | 12.63 | 13.20 | 12.60 | 13.16 | 570,374 | +0.53(+4.20%) |
Mar 31, 2022 | 12.96 | 13.36 | 12.63 | 12.63 | 1,083,273 | -0.64(-4.82%) |
Mar 30, 2022 | 13.39 | 13.83 | 13.23 | 13.27 | 392,750 | +0.10(+0.76%) |
Mar 29, 2022 | 12.91 | 13.22 | 12.55 | 13.17 | 727,204 | -0.32(-2.37%) |
Mar 28, 2022 | 13.75 | 13.75 | 13.19 | 13.49 | 824,748 | -0.62(-4.39%) |
Mar 25, 2022 | 13.24 | 14.12 | 13.09 | 14.11 | 787,472 | +1.00(+7.63%) |
Mar 24, 2022 | 13.32 | 13.39 | 13.03 | 13.11 | 405,677 | -0.10(-0.76%) |
Mar 23, 2022 | 13.10 | 13.51 | 12.95 | 13.21 | 855,117 | +0.40(+3.12%) |
Mar 22, 2022 | 12.50 | 12.81 | 12.19 | 12.81 | 1,071,833 | +0.23(+1.83%) |
Mar 21, 2022 | 12.49 | 12.92 | 12.45 | 12.58 | 1,194,415 | +0.48(+3.97%) |
Mar 18, 2022 | 12.65 | 12.74 | 12.01 | 12.10 | 1,422,310 | -0.54(-4.27%) |
Mar 17, 2022 | 12.31 | 12.98 | 12.29 | 12.64 | 987,033 | +0.37(+3.02%) |
Mar 16, 2022 | 12.21 | 12.51 | 11.90 | 12.27 | 840,865 | +0.00(+0.00%) |
Mar 15, 2022 | 11.42 | 12.32 | 11.36 | 12.27 | 604,799 | +0.27(+2.25%) |
Mar 14, 2022 | 12.52 | 12.52 | 11.63 | 12.00 | 958,645 | -0.59(-4.69%) |
Mar 11, 2022 | 13.06 | 13.20 | 12.51 | 12.59 | 783,983 | -0.65(-4.91%) |
Mar 10, 2022 | 14.41 | 14.44 | 13.05 | 13.24 | 1,227,808 | -0.34(-2.50%) |
Mar 09, 2022 | 13.40 | 13.59 | 12.77 | 13.58 | 1,232,341 | -0.67(-4.70%) |
Mar 08, 2022 | 14.49 | 14.90 | 13.43 | 14.25 | 1,140,496 | +0.10(+0.71%) |
Mar 07, 2022 | 14.06 | 14.67 | 13.57 | 14.15 | 1,298,249 | +0.38(+2.76%) |
Mar 04, 2022 | 13.32 | 13.77 | 12.99 | 13.77 | 1,230,256 | +0.44(+3.30%) |
Mar 03, 2022 | 13.52 | 13.52 | 12.95 | 13.33 | 965,691 | -0.33(-2.42%) |
Mar 02, 2022 | 13.77 | 13.99 | 13.49 | 13.66 | 989,798 | +0.32(+2.40%) |