Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.03 | 11.47 | 10.90 | 11.39 | 1,209,830 | +0.36(+3.26%) |
Jan 30, 2023 | 10.86 | 11.04 | 10.72 | 11.03 | 577,295 | +0.04(+0.36%) |
Jan 27, 2023 | 10.88 | 11.14 | 10.84 | 10.99 | 613,397 | +0.07(+0.64%) |
Jan 26, 2023 | 10.95 | 11.00 | 10.66 | 10.92 | 492,077 | +0.14(+1.30%) |
Jan 25, 2023 | 10.51 | 10.84 | 10.43 | 10.78 | 517,951 | +0.14(+1.32%) |
Jan 24, 2023 | 10.01 | 10.70 | 10.01 | 10.64 | 1,040,978 | +0.43(+4.21%) |
Jan 23, 2023 | 9.910 | 10.37 | 9.800 | 10.21 | 702,209 | +0.34(+3.44%) |
Jan 20, 2023 | 9.560 | 9.895 | 9.380 | 9.870 | 1,032,537 | +0.45(+4.78%) |
Jan 19, 2023 | 9.600 | 9.760 | 9.384 | 9.420 | 953,797 | -0.37(-3.78%) |
Jan 18, 2023 | 9.960 | 10.18 | 9.740 | 9.790 | 800,636 | -0.17(-1.71%) |
Jan 17, 2023 | 10.13 | 10.23 | 9.930 | 9.960 | 488,383 | -0.20(-1.97%) |
Jan 13, 2023 | 10.15 | 10.28 | 9.945 | 10.16 | 911,570 | -0.18(-1.74%) |
Jan 12, 2023 | 10.36 | 10.50 | 10.14 | 10.34 | 1,135,516 | +0.10(+0.98%) |
Jan 11, 2023 | 9.970 | 10.35 | 9.970 | 10.24 | 1,200,044 | +0.33(+3.33%) |
Jan 10, 2023 | 9.410 | 9.910 | 9.370 | 9.910 | 760,054 | +0.41(+4.32%) |
Jan 09, 2023 | 10.06 | 10.25 | 9.460 | 9.500 | 867,414 | -0.25(-2.56%) |
Jan 06, 2023 | 9.760 | 10.17 | 9.320 | 9.750 | 1,176,102 | -0.57(-5.52%) |
Jan 05, 2023 | 10.57 | 10.62 | 10.29 | 10.32 | 467,021 | -0.33(-3.10%) |
Jan 04, 2023 | 10.34 | 10.79 | 10.34 | 10.65 | 576,382 | +0.33(+3.20%) |
Jan 03, 2023 | 10.58 | 10.68 | 10.27 | 10.32 | 655,552 | -0.20(-1.90%) |
Dec 30, 2022 | 9.850 | 10.54 | 9.800 | 10.52 | 950,998 | +0.54(+5.41%) |
Dec 29, 2022 | 9.380 | 10.02 | 9.320 | 9.980 | 946,094 | +0.68(+7.31%) |
Dec 28, 2022 | 9.660 | 9.735 | 9.300 | 9.300 | 747,029 | -0.37(-3.83%) |
Dec 27, 2022 | 9.720 | 9.810 | 9.545 | 9.670 | 608,760 | -0.06(-0.62%) |
Dec 23, 2022 | 9.770 | 9.990 | 9.695 | 9.730 | 553,346 | -0.04(-0.41%) |
Dec 22, 2022 | 10.47 | 10.51 | 9.420 | 9.770 | 1,380,751 | -0.84(-7.92%) |
Dec 21, 2022 | 10.95 | 11.03 | 10.60 | 10.61 | 983,762 | -0.27(-2.48%) |
Dec 20, 2022 | 10.75 | 11.02 | 10.63 | 10.88 | 422,553 | +0.16(+1.49%) |
Dec 19, 2022 | 10.67 | 11.02 | 10.67 | 10.72 | 491,512 | +0.05(+0.47%) |
Dec 16, 2022 | 10.38 | 10.72 | 10.38 | 10.67 | 3,425,850 | +0.14(+1.33%) |
Dec 15, 2022 | 11.02 | 11.04 | 10.37 | 10.53 | 555,343 | -0.70(-6.23%) |
Dec 14, 2022 | 11.75 | 11.79 | 11.22 | 11.23 | 532,829 | -0.46(-3.93%) |
Dec 13, 2022 | 12.16 | 12.26 | 11.52 | 11.69 | 1,173,230 | -0.01(-0.09%) |
Dec 12, 2022 | 11.79 | 11.89 | 11.51 | 11.70 | 1,068,762 | -0.05(-0.43%) |
Dec 09, 2022 | 11.48 | 11.84 | 11.33 | 11.75 | 706,433 | -0.08(-0.68%) |
Dec 08, 2022 | 11.99 | 12.16 | 11.60 | 11.83 | 2,018,171 | -0.06(-0.50%) |
Dec 07, 2022 | 11.72 | 12.30 | 11.66 | 11.89 | 1,267,142 | +0.15(+1.28%) |
Dec 06, 2022 | 12.04 | 12.27 | 11.65 | 11.74 | 1,507,989 | -0.41(-3.37%) |
Dec 05, 2022 | 11.81 | 12.31 | 11.73 | 12.15 | 1,057,038 | +0.22(+1.84%) |
Dec 02, 2022 | 11.21 | 11.98 | 11.04 | 11.93 | 577,084 | +0.43(+3.74%) |
Dec 01, 2022 | 11.47 | 11.93 | 11.42 | 11.50 | 555,190 | +0.05(+0.44%) |
Nov 30, 2022 | 11.31 | 11.46 | 11.08 | 11.45 | 1,005,359 | +0.19(+1.69%) |
Nov 29, 2022 | 11.15 | 11.58 | 11.08 | 11.26 | 600,035 | +0.09(+0.81%) |
Nov 28, 2022 | 11.71 | 11.71 | 11.08 | 11.17 | 690,484 | -0.67(-5.66%) |
Nov 25, 2022 | 11.86 | 11.90 | 11.60 | 11.84 | 233,457 | +0.03(+0.25%) |
Nov 23, 2022 | 11.66 | 11.92 | 11.59 | 11.81 | 550,436 | +0.13(+1.11%) |
Nov 22, 2022 | 11.33 | 11.71 | 11.10 | 11.68 | 808,115 | +0.46(+4.10%) |
Nov 21, 2022 | 11.56 | 11.66 | 11.12 | 11.22 | 1,298,272 | -0.46(-3.94%) |
Nov 18, 2022 | 11.71 | 11.71 | 11.31 | 11.68 | 835,757 | +0.24(+2.10%) |
Nov 17, 2022 | 11.19 | 11.52 | 11.12 | 11.44 | 1,192,376 | -0.05(-0.44%) |
Nov 16, 2022 | 11.86 | 11.94 | 11.44 | 11.49 | 1,126,526 | -0.50(-4.17%) |
Nov 15, 2022 | 12.09 | 12.32 | 11.84 | 11.99 | 1,672,735 | +0.17(+1.44%) |
Nov 14, 2022 | 12.19 | 12.36 | 11.80 | 11.82 | 676,167 | -0.39(-3.19%) |
Nov 11, 2022 | 12.52 | 12.97 | 12.18 | 12.21 | 1,143,078 | -0.40(-3.17%) |
Nov 10, 2022 | 12.17 | 12.65 | 12.11 | 12.61 | 1,237,207 | +1.14(+9.94%) |
Nov 09, 2022 | 11.22 | 11.66 | 11.04 | 11.47 | 1,175,368 | +0.28(+2.50%) |
Nov 08, 2022 | 10.38 | 12.48 | 10.35 | 11.19 | 2,788,885 | +1.68(+17.67%) |
Nov 07, 2022 | 9.360 | 9.585 | 9.225 | 9.510 | 1,351,953 | +0.24(+2.59%) |
Nov 04, 2022 | 9.390 | 9.520 | 8.990 | 9.270 | 886,092 | +0.14(+1.53%) |
Nov 03, 2022 | 8.950 | 9.340 | 8.820 | 9.130 | 1,292,207 | +0.02(+0.22%) |
Nov 02, 2022 | 9.520 | 9.560 | 8.999 | 9.110 | 910,651 | -0.54(-5.60%) |
Nov 01, 2022 | 9.290 | 9.680 | 9.160 | 9.650 | 739,199 | +0.60(+6.63%) |
Oct 31, 2022 | 9.060 | 9.205 | 8.850 | 9.050 | 632,477 | -0.17(-1.84%) |
Oct 28, 2022 | 8.990 | 9.320 | 8.860 | 9.220 | 590,743 | +0.29(+3.25%) |
Oct 27, 2022 | 9.000 | 9.290 | 8.875 | 8.930 | 672,971 | +0.14(+1.59%) |
Oct 26, 2022 | 9.090 | 9.200 | 8.690 | 8.790 | 781,367 | -0.29(-3.19%) |
Oct 25, 2022 | 8.690 | 9.155 | 8.690 | 9.080 | 669,904 | +0.32(+3.65%) |
Oct 24, 2022 | 9.140 | 9.140 | 8.735 | 8.760 | 425,139 | -0.24(-2.67%) |
Oct 21, 2022 | 8.960 | 9.095 | 8.700 | 9.000 | 617,581 | +0.11(+1.24%) |
Oct 20, 2022 | 8.970 | 9.230 | 8.850 | 8.890 | 516,935 | -0.07(-0.78%) |
Oct 19, 2022 | 9.040 | 9.240 | 8.850 | 8.960 | 559,184 | -0.22(-2.40%) |
Oct 18, 2022 | 9.130 | 9.330 | 8.950 | 9.180 | 451,540 | +0.33(+3.73%) |
Oct 17, 2022 | 8.640 | 8.895 | 8.600 | 8.850 | 579,813 | +0.52(+6.24%) |
Oct 14, 2022 | 8.670 | 8.800 | 8.160 | 8.330 | 586,339 | -0.20(-2.34%) |
Oct 13, 2022 | 7.990 | 8.590 | 7.860 | 8.530 | 662,663 | +0.31(+3.77%) |
Oct 12, 2022 | 8.400 | 8.440 | 8.090 | 8.220 | 739,052 | -0.30(-3.52%) |
Oct 11, 2022 | 8.670 | 8.880 | 8.270 | 8.520 | 1,182,544 | -0.41(-4.59%) |
Oct 10, 2022 | 9.100 | 9.360 | 8.860 | 8.930 | 315,125 | -0.05(-0.56%) |
Oct 07, 2022 | 9.070 | 9.170 | 8.760 | 8.980 | 807,487 | -0.29(-3.13%) |
Oct 06, 2022 | 9.640 | 9.820 | 9.260 | 9.270 | 844,278 | -0.53(-5.41%) |
Oct 05, 2022 | 9.540 | 9.870 | 9.440 | 9.800 | 521,591 | -0.06(-0.61%) |
Oct 04, 2022 | 9.500 | 9.870 | 9.500 | 9.860 | 550,465 | +0.71(+7.76%) |
Oct 03, 2022 | 8.760 | 9.260 | 8.630 | 9.150 | 744,623 | +0.56(+6.52%) |
Sep 30, 2022 | 8.800 | 8.980 | 8.580 | 8.590 | 814,473 | -0.23(-2.61%) |
Sep 29, 2022 | 9.210 | 9.240 | 8.670 | 8.820 | 872,099 | -0.62(-6.57%) |
Sep 28, 2022 | 9.040 | 9.760 | 9.000 | 9.440 | 1,849,292 | +0.55(+6.19%) |
Sep 27, 2022 | 9.130 | 9.310 | 8.835 | 8.890 | 754,435 | -0.06(-0.67%) |
Sep 26, 2022 | 8.770 | 9.220 | 8.770 | 8.950 | 792,031 | +0.08(+0.90%) |
Sep 23, 2022 | 9.270 | 9.270 | 8.605 | 8.870 | 886,922 | -0.64(-6.73%) |
Sep 22, 2022 | 10.21 | 10.21 | 9.365 | 9.510 | 597,411 | -0.55(-5.47%) |
Sep 21, 2022 | 10.45 | 10.58 | 10.06 | 10.06 | 569,961 | -0.20(-1.95%) |
Sep 20, 2022 | 10.22 | 10.42 | 10.08 | 10.26 | 528,803 | +0.01(+0.10%) |
Sep 19, 2022 | 10.27 | 10.48 | 9.970 | 10.25 | 769,926 | -0.18(-1.73%) |
Sep 16, 2022 | 10.35 | 10.47 | 9.810 | 10.43 | 2,069,146 | -0.18(-1.70%) |
Sep 15, 2022 | 10.90 | 11.08 | 10.57 | 10.61 | 1,284,617 | -0.49(-4.41%) |
Sep 14, 2022 | 11.54 | 11.54 | 10.88 | 11.10 | 652,609 | -0.34(-2.97%) |
Sep 13, 2022 | 12.27 | 12.35 | 11.36 | 11.44 | 605,568 | -1.19(-9.42%) |
Sep 12, 2022 | 12.34 | 12.66 | 12.34 | 12.63 | 471,836 | +0.38(+3.10%) |
Sep 09, 2022 | 12.16 | 12.34 | 12.13 | 12.25 | 391,497 | +0.21(+1.74%) |
Sep 08, 2022 | 12.08 | 12.51 | 11.91 | 12.04 | 653,002 | -0.17(-1.39%) |
Sep 07, 2022 | 11.91 | 12.23 | 11.56 | 12.21 | 509,504 | +0.18(+1.50%) |
Sep 06, 2022 | 12.18 | 12.28 | 11.92 | 12.03 | 349,999 | -0.10(-0.82%) |
Sep 02, 2022 | 12.12 | 12.41 | 11.94 | 12.13 | 534,967 | +0.16(+1.34%) |
Sep 01, 2022 | 12.78 | 12.78 | 11.80 | 11.97 | 711,163 | -1.02(-7.85%) |
Aug 31, 2022 | 13.23 | 13.26 | 12.91 | 12.99 | 1,135,554 | -0.13(-0.99%) |
Aug 30, 2022 | 13.65 | 13.84 | 13.01 | 13.12 | 411,463 | -0.38(-2.81%) |
Aug 29, 2022 | 13.43 | 13.69 | 13.31 | 13.50 | 290,133 | -0.19(-1.39%) |
Aug 26, 2022 | 14.60 | 14.65 | 13.62 | 13.69 | 313,084 | -0.80(-5.52%) |
Aug 25, 2022 | 14.19 | 14.55 | 14.19 | 14.49 | 315,997 | +0.44(+3.13%) |
Aug 24, 2022 | 13.71 | 14.10 | 13.69 | 14.05 | 514,750 | +0.42(+3.08%) |
Aug 23, 2022 | 13.44 | 13.81 | 13.40 | 13.63 | 396,708 | +0.14(+1.04%) |
Aug 22, 2022 | 14.10 | 14.15 | 13.35 | 13.49 | 441,658 | -0.90(-6.25%) |
Aug 19, 2022 | 14.85 | 15.11 | 14.34 | 14.39 | 507,510 | -0.56(-3.75%) |
Aug 18, 2022 | 14.85 | 15.15 | 14.83 | 14.95 | 300,910 | +0.05(+0.34%) |
Aug 17, 2022 | 15.14 | 15.21 | 14.82 | 14.90 | 376,563 | -0.56(-3.62%) |
Aug 16, 2022 | 15.41 | 15.65 | 15.28 | 15.46 | 555,839 | -0.06(-0.39%) |
Aug 15, 2022 | 15.18 | 15.58 | 15.03 | 15.52 | 510,856 | +0.16(+1.04%) |
Aug 12, 2022 | 15.00 | 15.37 | 14.87 | 15.36 | 359,440 | +0.56(+3.78%) |
Aug 11, 2022 | 14.91 | 15.12 | 14.68 | 14.80 | 510,666 | +0.08(+0.54%) |
Aug 10, 2022 | 14.67 | 15.12 | 14.58 | 14.72 | 802,051 | +0.41(+2.87%) |
Aug 09, 2022 | 14.60 | 14.75 | 14.08 | 14.31 | 861,648 | -0.22(-1.51%) |
Aug 08, 2022 | 14.42 | 14.80 | 14.21 | 14.53 | 640,237 | +0.11(+0.76%) |
Aug 05, 2022 | 14.46 | 14.83 | 14.36 | 14.42 | 578,532 | -0.28(-1.90%) |
Aug 04, 2022 | 14.35 | 14.98 | 14.07 | 14.70 | 846,513 | +0.23(+1.59%) |
Aug 03, 2022 | 16.60 | 16.87 | 14.03 | 14.47 | 1,347,331 | -2.12(-12.78%) |
Aug 02, 2022 | 16.38 | 16.65 | 16.13 | 16.59 | 764,248 | +0.14(+0.85%) |
Aug 01, 2022 | 15.66 | 16.50 | 15.53 | 16.45 | 656,240 | +0.91(+5.86%) |
Jul 29, 2022 | 15.49 | 15.76 | 15.19 | 15.54 | 697,988 | -0.01(-0.06%) |
Jul 28, 2022 | 15.12 | 15.55 | 14.99 | 15.55 | 738,852 | +0.36(+2.37%) |
Jul 27, 2022 | 15.10 | 15.33 | 14.85 | 15.19 | 466,583 | +0.40(+2.70%) |
Jul 26, 2022 | 14.90 | 15.12 | 14.75 | 14.79 | 481,938 | -0.16(-1.07%) |
Jul 25, 2022 | 14.47 | 14.97 | 14.32 | 14.95 | 549,589 | +0.41(+2.82%) |
Jul 22, 2022 | 14.88 | 15.02 | 14.41 | 14.54 | 554,345 | -0.33(-2.22%) |
Jul 21, 2022 | 14.93 | 15.00 | 14.47 | 14.87 | 500,546 | -0.06(-0.40%) |
Jul 20, 2022 | 14.30 | 14.98 | 14.30 | 14.93 | 673,423 | +0.35(+2.40%) |
Jul 19, 2022 | 13.77 | 14.75 | 13.74 | 14.58 | 667,833 | +0.94(+6.89%) |
Jul 18, 2022 | 13.71 | 14.10 | 13.50 | 13.64 | 782,288 | +0.37(+2.79%) |
Jul 15, 2022 | 13.28 | 13.29 | 12.94 | 13.27 | 599,046 | +0.37(+2.87%) |
Jul 14, 2022 | 12.66 | 12.94 | 12.54 | 12.90 | 551,837 | -0.10(-0.77%) |
Jul 13, 2022 | 12.98 | 13.24 | 12.83 | 13.00 | 447,615 | -0.38(-2.84%) |
Jul 12, 2022 | 12.48 | 13.74 | 12.48 | 13.38 | 637,021 | +0.57(+4.45%) |
Jul 11, 2022 | 13.01 | 13.12 | 12.74 | 12.81 | 675,382 | -0.51(-3.83%) |
Jul 08, 2022 | 13.20 | 13.38 | 12.93 | 13.32 | 344,167 | +0.20(+1.52%) |
Jul 07, 2022 | 13.08 | 13.35 | 13.06 | 13.12 | 534,173 | +0.25(+1.94%) |
Jul 06, 2022 | 13.07 | 13.47 | 12.70 | 12.87 | 411,445 | -0.29(-2.20%) |
Jul 05, 2022 | 12.96 | 13.20 | 12.46 | 13.16 | 717,762 | -0.22(-1.64%) |
Jul 01, 2022 | 13.37 | 13.75 | 12.99 | 13.38 | 555,124 | +0.09(+0.68%) |
Jun 30, 2022 | 12.64 | 13.42 | 12.52 | 13.29 | 1,014,903 | +0.36(+2.78%) |
Jun 29, 2022 | 12.93 | 12.98 | 12.54 | 12.93 | 649,248 | -0.02(-0.15%) |
Jun 28, 2022 | 13.24 | 13.75 | 12.94 | 12.95 | 673,845 | +0.07(+0.54%) |
Jun 27, 2022 | 12.98 | 13.14 | 12.65 | 12.88 | 1,121,599 | +0.04(+0.31%) |
Jun 24, 2022 | 12.01 | 12.86 | 11.91 | 12.84 | 1,453,615 | +1.00(+8.45%) |
Jun 23, 2022 | 12.04 | 12.18 | 11.57 | 11.84 | 741,259 | -0.17(-1.42%) |
Jun 22, 2022 | 11.79 | 12.15 | 11.47 | 12.01 | 1,588,184 | -0.12(-0.99%) |
Jun 21, 2022 | 12.77 | 12.92 | 12.12 | 12.13 | 1,194,083 | -0.27(-2.18%) |
Jun 17, 2022 | 12.42 | 12.76 | 12.06 | 12.40 | 2,864,410 | +0.11(+0.90%) |
Jun 16, 2022 | 12.61 | 12.77 | 12.24 | 12.29 | 1,271,118 | -0.76(-5.82%) |
Jun 15, 2022 | 12.98 | 13.42 | 12.86 | 13.05 | 1,230,813 | +0.30(+2.35%) |
Jun 14, 2022 | 13.47 | 13.47 | 12.58 | 12.75 | 843,845 | -0.64(-4.78%) |
Jun 13, 2022 | 14.05 | 14.11 | 13.21 | 13.39 | 808,810 | -1.19(-8.16%) |
Jun 10, 2022 | 14.78 | 15.05 | 14.45 | 14.58 | 691,936 | -0.58(-3.83%) |
Jun 09, 2022 | 15.24 | 15.48 | 15.00 | 15.16 | 1,111,003 | -0.21(-1.37%) |
Jun 08, 2022 | 15.70 | 15.73 | 15.26 | 15.37 | 676,187 | -0.58(-3.64%) |
Jun 07, 2022 | 15.51 | 16.00 | 15.29 | 15.95 | 545,981 | +0.35(+2.24%) |
Jun 06, 2022 | 15.50 | 15.72 | 15.35 | 15.60 | 652,636 | +0.25(+1.63%) |
Jun 03, 2022 | 15.72 | 15.88 | 15.20 | 15.35 | 580,489 | -0.65(-4.06%) |
Jun 02, 2022 | 15.28 | 16.24 | 15.22 | 16.00 | 1,088,658 | +0.95(+6.31%) |
Jun 01, 2022 | 15.53 | 15.60 | 14.82 | 15.05 | 1,395,834 | -0.25(-1.63%) |
May 31, 2022 | 15.33 | 15.58 | 15.10 | 15.30 | 848,122 | -0.34(-2.17%) |
May 27, 2022 | 15.28 | 15.75 | 15.28 | 15.64 | 438,458 | +0.39(+2.56%) |
May 26, 2022 | 14.98 | 15.78 | 14.98 | 15.25 | 595,949 | +0.37(+2.49%) |
May 25, 2022 | 14.34 | 15.04 | 14.34 | 14.88 | 644,104 | +0.57(+3.98%) |
May 24, 2022 | 14.63 | 14.94 | 14.00 | 14.31 | 978,503 | -0.71(-4.73%) |
May 23, 2022 | 14.24 | 15.04 | 13.81 | 15.02 | 1,240,777 | +1.07(+7.67%) |
May 20, 2022 | 14.36 | 14.64 | 13.34 | 13.95 | 1,417,188 | -0.30(-2.11%) |
May 19, 2022 | 17.49 | 17.60 | 14.09 | 14.25 | 4,496,098 | -3.65(-20.39%) |
May 18, 2022 | 16.05 | 18.32 | 15.59 | 17.90 | 4,588,992 | -3.98(-18.19%) |
May 17, 2022 | 21.20 | 22.16 | 21.20 | 21.88 | 523,718 | +1.29(+6.27%) |
May 16, 2022 | 20.59 | 21.02 | 20.23 | 20.59 | 533,434 | -0.05(-0.24%) |
May 13, 2022 | 19.88 | 20.85 | 19.88 | 20.64 | 439,706 | +1.03(+5.25%) |
May 12, 2022 | 19.97 | 20.20 | 18.99 | 19.61 | 438,338 | -0.42(-2.10%) |
May 11, 2022 | 20.40 | 21.15 | 19.99 | 20.03 | 387,793 | -0.25(-1.23%) |
May 10, 2022 | 20.38 | 21.16 | 19.72 | 20.28 | 586,908 | +0.37(+1.86%) |
May 09, 2022 | 21.32 | 21.33 | 19.79 | 19.91 | 590,898 | -1.84(-8.46%) |
May 06, 2022 | 22.01 | 22.09 | 21.36 | 21.75 | 411,099 | -0.37(-1.67%) |
May 05, 2022 | 23.03 | 23.19 | 21.72 | 22.12 | 369,580 | -1.17(-5.02%) |
May 04, 2022 | 22.57 | 23.36 | 22.20 | 23.29 | 408,425 | +0.71(+3.14%) |
May 03, 2022 | 22.75 | 23.06 | 22.20 | 22.58 | 384,670 | +0.07(+0.31%) |
May 02, 2022 | 22.60 | 23.01 | 21.72 | 22.51 | 533,144 | -0.03(-0.13%) |
Apr 29, 2022 | 23.61 | 23.90 | 22.46 | 22.54 | 437,158 | -1.26(-5.29%) |
Apr 28, 2022 | 23.90 | 24.00 | 23.05 | 23.80 | 333,469 | +0.35(+1.49%) |
Apr 27, 2022 | 23.69 | 23.80 | 23.04 | 23.45 | 517,682 | -0.34(-1.43%) |
Apr 26, 2022 | 24.51 | 24.63 | 23.64 | 23.79 | 512,410 | -0.96(-3.88%) |
Apr 25, 2022 | 24.33 | 24.75 | 23.78 | 24.75 | 458,301 | +0.08(+0.32%) |
Apr 22, 2022 | 25.28 | 25.62 | 24.53 | 24.67 | 326,164 | -0.92(-3.60%) |
Apr 21, 2022 | 26.55 | 26.74 | 25.30 | 25.59 | 832,696 | -0.42(-1.61%) |
Apr 20, 2022 | 26.31 | 26.70 | 25.78 | 26.01 | 445,049 | -0.22(-0.84%) |
Apr 19, 2022 | 25.26 | 26.52 | 25.26 | 26.23 | 446,908 | +0.95(+3.76%) |
Apr 18, 2022 | 25.43 | 25.55 | 25.04 | 25.28 | 294,344 | -0.18(-0.71%) |
Apr 14, 2022 | 25.31 | 25.75 | 25.17 | 25.46 | 282,550 | +0.32(+1.27%) |
Apr 13, 2022 | 24.99 | 25.56 | 24.82 | 25.14 | 319,150 | +0.32(+1.29%) |
Apr 12, 2022 | 24.22 | 24.97 | 24.22 | 24.82 | 477,151 | +0.76(+3.16%) |
Apr 11, 2022 | 23.87 | 25.08 | 23.63 | 24.06 | 544,258 | +0.23(+0.97%) |
Apr 08, 2022 | 24.47 | 24.74 | 23.74 | 23.83 | 381,984 | -0.78(-3.17%) |
Apr 07, 2022 | 24.80 | 24.84 | 24.09 | 24.61 | 441,169 | -0.22(-0.89%) |
Apr 06, 2022 | 24.19 | 25.24 | 23.81 | 24.83 | 876,341 | +0.27(+1.10%) |
Apr 05, 2022 | 26.12 | 26.49 | 24.47 | 24.56 | 642,473 | -1.55(-5.94%) |
Apr 04, 2022 | 25.66 | 26.24 | 25.14 | 26.11 | 621,936 | +0.35(+1.36%) |
Apr 01, 2022 | 25.45 | 25.88 | 25.00 | 25.76 | 522,129 | +0.48(+1.90%) |
Mar 31, 2022 | 25.58 | 26.14 | 25.18 | 25.28 | 614,356 | -0.33(-1.29%) |
Mar 30, 2022 | 26.41 | 26.57 | 25.55 | 25.61 | 363,167 | -0.95(-3.58%) |
Mar 29, 2022 | 26.15 | 26.64 | 25.94 | 26.56 | 799,804 | +0.69(+2.67%) |
Mar 28, 2022 | 26.61 | 26.75 | 25.70 | 25.87 | 567,777 | -1.05(-3.90%) |
Mar 25, 2022 | 27.26 | 27.85 | 26.72 | 26.92 | 723,653 | -0.39(-1.43%) |
Mar 24, 2022 | 26.19 | 27.35 | 25.91 | 27.31 | 608,075 | +1.12(+4.28%) |
Mar 23, 2022 | 26.03 | 26.69 | 25.91 | 26.19 | 348,206 | -0.09(-0.34%) |
Mar 22, 2022 | 26.00 | 26.63 | 25.50 | 26.28 | 647,805 | +0.33(+1.27%) |
Mar 21, 2022 | 24.59 | 26.00 | 24.21 | 25.95 | 740,067 | +0.86(+3.43%) |
Mar 18, 2022 | 24.90 | 25.10 | 24.20 | 25.09 | 1,101,745 | +0.44(+1.78%) |
Mar 17, 2022 | 24.99 | 25.16 | 24.27 | 24.65 | 385,613 | -0.47(-1.87%) |
Mar 16, 2022 | 24.65 | 25.53 | 24.33 | 25.12 | 549,120 | +0.64(+2.61%) |
Mar 15, 2022 | 23.36 | 24.49 | 23.12 | 24.48 | 689,136 | +1.45(+6.30%) |
Mar 14, 2022 | 23.23 | 23.45 | 22.53 | 23.03 | 666,926 | -0.02(-0.09%) |
Mar 11, 2022 | 23.47 | 23.99 | 22.96 | 23.05 | 388,471 | -0.18(-0.77%) |
Mar 10, 2022 | 23.09 | 24.12 | 23.09 | 23.23 | 640,292 | -0.40(-1.69%) |
Mar 09, 2022 | 22.49 | 23.74 | 22.20 | 23.63 | 1,597,851 | +1.63(+7.41%) |
Mar 08, 2022 | 22.80 | 23.32 | 21.99 | 22.00 | 1,262,669 | -0.82(-3.59%) |
Mar 07, 2022 | 23.60 | 24.07 | 22.74 | 22.82 | 673,120 | -0.96(-4.04%) |
Mar 04, 2022 | 24.40 | 24.40 | 23.47 | 23.78 | 496,532 | -0.87(-3.53%) |
Mar 03, 2022 | 25.35 | 25.61 | 24.20 | 24.65 | 617,467 | -0.61(-2.41%) |
Mar 02, 2022 | 24.10 | 25.60 | 24.10 | 25.26 | 976,627 | +1.53(+6.45%) |
Mar 01, 2022 | 24.85 | 25.12 | 22.93 | 23.73 | 1,061,575 | -1.31(-5.23%) |
Feb 28, 2022 | 24.09 | 25.17 | 24.03 | 25.04 | 911,054 | +0.59(+2.41%) |
Feb 25, 2022 | 23.67 | 24.50 | 23.67 | 24.45 | 519,155 | +0.98(+4.18%) |
Feb 24, 2022 | 22.00 | 23.66 | 21.69 | 23.47 | 701,173 | +0.82(+3.62%) |
Feb 23, 2022 | 23.39 | 23.68 | 22.51 | 22.65 | 475,857 | -0.41(-1.78%) |
Feb 22, 2022 | 23.58 | 23.78 | 22.83 | 23.06 | 755,126 | -0.78(-3.27%) |
Feb 18, 2022 | 23.84 | 0 | +0.44(+1.88%) | |||
Feb 17, 2022 | 23.53 | 24.02 | 23.13 | 23.40 | 1,069,698 | -0.35(-1.47%) |
Feb 16, 2022 | 23.30 | 24.15 | 23.25 | 23.75 | 966,895 | +0.35(+1.50%) |
Feb 15, 2022 | 22.88 | 23.53 | 22.80 | 23.40 | 1,099,355 | +0.77(+3.40%) |
Feb 14, 2022 | 21.82 | 23.02 | 21.72 | 22.63 | 1,348,088 | +1.58(+7.51%) |
Feb 11, 2022 | 20.51 | 21.68 | 20.21 | 21.05 | 1,444,888 | +0.54(+2.63%) |
Feb 10, 2022 | 20.51 | 21.47 | 20.14 | 20.51 | 759,091 | -0.02(-0.10%) |
Feb 09, 2022 | 19.90 | 21.18 | 19.53 | 20.53 | 754,127 | +0.55(+2.75%) |
Feb 08, 2022 | 19.12 | 20.01 | 18.76 | 19.98 | 1,054,745 | +1.10(+5.83%) |
Feb 07, 2022 | 18.19 | 19.28 | 18.16 | 18.88 | 789,013 | +0.83(+4.60%) |
Feb 04, 2022 | 18.32 | 18.49 | 17.71 | 18.05 | 508,262 | -0.50(-2.70%) |
Feb 03, 2022 | 18.53 | 18.55 | 594,631 | -0.24(-1.28%) | ||
Feb 02, 2022 | 18.68 | 19.12 | 17.78 | 18.79 | 1,007,326 | +0.20(+1.08%) |