Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.22 | 20.81 | 20.17 | 20.75 | 157,594 | +0.52(+2.59%) |
Jan 30, 2023 | 20.29 | 20.66 | 20.19 | 20.22 | 89,952 | -0.01(-0.05%) |
Jan 27, 2023 | 20.22 | 20.65 | 20.03 | 20.23 | 92,399 | -0.02(-0.09%) |
Jan 26, 2023 | 22.03 | 22.14 | 20.15 | 20.25 | 164,768 | -1.23(-5.71%) |
Jan 25, 2023 | 21.58 | 21.62 | 21.39 | 21.48 | 58,987 | -0.25(-1.16%) |
Jan 24, 2023 | 21.96 | 21.96 | 21.57 | 21.73 | 66,534 | -0.18(-0.81%) |
Jan 23, 2023 | 21.93 | 22.00 | 21.66 | 21.91 | 140,752 | +0.07(+0.34%) |
Jan 20, 2023 | 21.94 | 21.94 | 21.52 | 21.83 | 83,921 | +0.17(+0.78%) |
Jan 19, 2023 | 21.52 | 21.78 | 21.41 | 21.67 | 91,876 | -0.05(-0.22%) |
Jan 18, 2023 | 22.33 | 22.37 | 21.70 | 21.71 | 83,218 | -0.66(-2.93%) |
Jan 17, 2023 | 22.58 | 22.64 | 22.34 | 22.37 | 133,076 | -0.35(-1.52%) |
Jan 13, 2023 | 22.54 | 22.80 | 22.23 | 22.71 | 52,002 | -0.04(-0.16%) |
Jan 12, 2023 | 22.69 | 22.89 | 22.62 | 22.75 | 74,434 | +0.18(+0.79%) |
Jan 11, 2023 | 22.62 | 22.72 | 22.44 | 22.57 | 81,791 | -0.02(-0.08%) |
Jan 10, 2023 | 22.53 | 22.71 | 22.32 | 22.59 | 73,579 | +0.19(+0.84%) |
Jan 09, 2023 | 23.10 | 23.14 | 22.33 | 22.40 | 99,760 | -0.60(-2.60%) |
Jan 06, 2023 | 22.72 | 23.07 | 22.69 | 23.00 | 64,514 | +0.50(+2.20%) |
Jan 05, 2023 | 22.54 | 22.61 | 22.35 | 22.51 | 81,596 | -0.17(-0.74%) |
Jan 04, 2023 | 22.73 | 22.98 | 22.62 | 22.68 | 92,031 | +0.07(+0.33%) |
Jan 03, 2023 | 22.43 | 22.64 | 22.20 | 22.60 | 102,459 | +0.22(+0.96%) |
Dec 30, 2022 | 22.39 | 22.59 | 22.29 | 22.39 | 288,989 | -0.18(-0.79%) |
Dec 29, 2022 | 22.42 | 22.61 | 22.34 | 22.56 | 92,942 | +0.20(+0.88%) |
Dec 28, 2022 | 22.48 | 22.88 | 22.35 | 22.37 | 102,721 | -0.07(-0.29%) |
Dec 27, 2022 | 22.68 | 22.92 | 22.40 | 22.43 | 105,783 | -0.23(-1.03%) |
Dec 23, 2022 | 22.23 | 22.82 | 22.12 | 22.67 | 108,524 | +0.62(+2.80%) |
Dec 22, 2022 | 21.95 | 22.08 | 21.74 | 22.05 | 99,656 | -0.06(-0.25%) |
Dec 21, 2022 | 21.46 | 22.11 | 21.46 | 22.11 | 89,894 | +0.66(+3.05%) |
Dec 20, 2022 | 21.52 | 21.67 | 21.34 | 21.45 | 111,682 | -0.03(-0.13%) |
Dec 19, 2022 | 21.51 | 21.94 | 21.31 | 21.48 | 105,344 | +0.05(+0.22%) |
Dec 16, 2022 | 21.42 | 21.65 | 21.31 | 21.43 | 197,234 | -0.14(-0.65%) |
Dec 15, 2022 | 21.62 | 21.82 | 21.45 | 21.57 | 65,699 | -0.28(-1.28%) |
Dec 14, 2022 | 21.89 | 22.17 | 21.81 | 21.85 | 91,782 | -0.11(-0.51%) |
Dec 13, 2022 | 22.20 | 22.92 | 21.82 | 21.96 | 140,514 | -0.55(-2.45%) |
Dec 12, 2022 | 22.19 | 22.68 | 21.99 | 22.52 | 75,729 | +0.30(+1.35%) |
Dec 09, 2022 | 22.11 | 22.31 | 22.02 | 22.22 | 41,817 | -0.02(-0.08%) |
Dec 08, 2022 | 22.27 | 22.60 | 22.04 | 22.24 | 74,100 | -0.01(-0.04%) |
Dec 07, 2022 | 22.51 | 22.71 | 22.19 | 22.25 | 75,691 | -0.37(-1.65%) |
Dec 06, 2022 | 22.59 | 22.79 | 22.34 | 22.62 | 120,139 | -0.02(-0.08%) |
Dec 05, 2022 | 22.98 | 22.98 | 22.27 | 22.64 | 67,155 | -0.56(-2.42%) |
Dec 02, 2022 | 23.11 | 23.33 | 22.93 | 23.20 | 58,166 | -0.06(-0.24%) |
Dec 01, 2022 | 23.23 | 23.36 | 22.80 | 23.26 | 88,454 | +0.29(+1.26%) |
Nov 30, 2022 | 22.42 | 22.99 | 22.08 | 22.97 | 98,955 | +0.41(+1.83%) |
Nov 29, 2022 | 22.52 | 22.60 | 22.41 | 22.55 | 48,254 | +0.00(+0.00%) |
Nov 28, 2022 | 23.01 | 23.03 | 22.34 | 22.55 | 127,930 | -0.50(-2.15%) |
Nov 25, 2022 | 23.03 | 23.10 | 22.88 | 23.05 | 78,751 | +0.14(+0.61%) |
Nov 23, 2022 | 22.90 | 23.09 | 22.88 | 22.91 | 30,991 | -0.07(-0.29%) |
Nov 22, 2022 | 23.05 | 23.07 | 22.81 | 22.98 | 58,176 | -0.07(-0.28%) |
Nov 21, 2022 | 22.68 | 23.04 | 22.68 | 23.04 | 52,973 | +0.25(+1.11%) |
Nov 18, 2022 | 23.14 | 23.14 | 22.67 | 22.79 | 65,535 | -0.02(-0.08%) |
Nov 17, 2022 | 22.81 | 23.01 | 22.60 | 22.81 | 79,476 | -0.21(-0.89%) |
Nov 16, 2022 | 23.14 | 23.16 | 22.85 | 23.01 | 161,289 | -0.05(-0.20%) |
Nov 15, 2022 | 23.19 | 23.33 | 22.97 | 23.06 | 62,793 | +0.10(+0.45%) |
Nov 14, 2022 | 22.52 | 23.37 | 22.11 | 22.96 | 180,281 | +0.46(+2.04%) |
Nov 11, 2022 | 22.84 | 22.91 | 22.24 | 22.50 | 110,838 | -0.19(-0.83%) |
Nov 10, 2022 | 22.44 | 22.85 | 22.04 | 22.69 | 109,390 | +0.81(+3.72%) |
Nov 09, 2022 | 21.88 | 22.01 | 21.73 | 21.87 | 74,003 | -0.03(-0.13%) |
Nov 08, 2022 | 21.95 | 22.22 | 21.76 | 21.90 | 82,156 | -0.02(-0.09%) |
Nov 07, 2022 | 21.91 | 21.96 | 21.68 | 21.92 | 55,909 | +0.16(+0.73%) |
Nov 04, 2022 | 21.27 | 21.76 | 21.10 | 21.76 | 68,091 | +0.80(+3.79%) |
Nov 03, 2022 | 20.88 | 21.02 | 20.54 | 20.96 | 44,535 | -0.11(-0.53%) |
Nov 02, 2022 | 21.38 | 21.50 | 20.85 | 21.08 | 97,031 | -0.40(-1.86%) |
Nov 01, 2022 | 21.52 | 21.62 | 21.37 | 21.47 | 51,635 | +0.04(+0.17%) |
Oct 31, 2022 | 21.35 | 21.47 | 21.04 | 21.44 | 112,374 | -0.08(-0.39%) |
Oct 28, 2022 | 20.93 | 21.57 | 20.93 | 21.52 | 100,211 | +0.72(+3.48%) |
Oct 27, 2022 | 20.70 | 21.05 | 20.45 | 20.80 | 86,609 | +0.30(+1.45%) |
Oct 26, 2022 | 20.64 | 20.83 | 20.09 | 20.50 | 85,212 | +0.12(+0.59%) |
Oct 25, 2022 | 19.89 | 20.57 | 19.86 | 20.38 | 119,409 | +1.01(+5.22%) |
Oct 24, 2022 | 19.09 | 19.43 | 19.07 | 19.37 | 55,336 | +0.46(+2.45%) |
Oct 21, 2022 | 18.62 | 19.33 | 18.43 | 18.91 | 58,137 | +0.41(+2.20%) |
Oct 20, 2022 | 19.08 | 19.45 | 18.36 | 18.50 | 48,941 | -0.65(-3.39%) |
Oct 19, 2022 | 18.96 | 19.22 | 18.71 | 19.15 | 52,291 | +0.02(+0.10%) |
Oct 18, 2022 | 19.49 | 19.56 | 19.04 | 19.13 | 59,919 | -0.16(-0.82%) |
Oct 17, 2022 | 19.17 | 19.33 | 19.09 | 19.29 | 57,696 | +0.41(+2.16%) |
Oct 14, 2022 | 19.18 | 19.18 | 18.80 | 18.88 | 77,534 | -0.07(-0.39%) |
Oct 13, 2022 | 17.69 | 18.97 | 17.61 | 18.95 | 60,710 | +1.06(+5.90%) |
Oct 12, 2022 | 17.92 | 18.05 | 17.78 | 17.90 | 47,526 | -0.06(-0.36%) |
Oct 11, 2022 | 18.09 | 18.14 | 17.76 | 17.96 | 45,886 | +0.04(+0.21%) |
Oct 10, 2022 | 17.79 | 18.09 | 17.79 | 17.92 | 44,392 | +0.08(+0.47%) |
Oct 07, 2022 | 18.01 | 18.12 | 17.68 | 17.84 | 61,767 | -0.32(-1.74%) |
Oct 06, 2022 | 18.46 | 18.48 | 18.08 | 18.16 | 63,334 | -0.30(-1.61%) |
Oct 05, 2022 | 18.43 | 18.59 | 18.36 | 18.45 | 44,525 | -0.17(-0.90%) |
Oct 04, 2022 | 18.01 | 18.63 | 18.01 | 18.62 | 52,277 | +0.67(+3.72%) |
Oct 03, 2022 | 17.74 | 18.04 | 17.71 | 17.95 | 61,503 | +0.25(+1.41%) |
Sep 30, 2022 | 17.87 | 18.14 | 17.68 | 17.70 | 67,157 | -0.23(-1.29%) |
Sep 29, 2022 | 17.84 | 18.03 | 17.79 | 17.93 | 59,109 | -0.41(-2.22%) |
Sep 28, 2022 | 18.15 | 18.47 | 18.19 | 18.34 | 60,889 | +0.17(+0.92%) |
Sep 27, 2022 | 18.24 | 18.40 | 17.92 | 18.17 | 95,579 | +0.10(+0.56%) |
Sep 26, 2022 | 18.07 | 18.39 | 18.01 | 18.07 | 66,607 | -0.16(-0.86%) |
Sep 23, 2022 | 18.26 | 18.29 | 18.04 | 18.23 | 55,617 | -0.19(-1.06%) |
Sep 22, 2022 | 18.68 | 18.68 | 18.30 | 18.42 | 62,158 | -0.27(-1.44%) |
Sep 21, 2022 | 18.93 | 19.12 | 18.68 | 18.69 | 69,653 | -0.10(-0.54%) |
Sep 20, 2022 | 18.55 | 18.86 | 18.44 | 18.80 | 48,589 | +0.00(+0.00%) |
Sep 19, 2022 | 18.35 | 18.88 | 18.35 | 18.80 | 42,941 | +0.27(+1.45%) |
Sep 16, 2022 | 18.50 | 18.61 | 18.20 | 18.53 | 110,041 | -0.09(-0.50%) |
Sep 15, 2022 | 18.10 | 18.71 | 18.10 | 18.62 | 49,581 | +0.42(+2.29%) |
Sep 14, 2022 | 18.23 | 18.30 | 18.14 | 18.20 | 61,251 | -0.08(-0.46%) |
Sep 13, 2022 | 18.64 | 19.49 | 18.13 | 18.29 | 72,164 | -0.49(-2.62%) |
Sep 12, 2022 | 18.89 | 18.89 | 18.70 | 18.78 | 124,557 | +0.03(+0.15%) |
Sep 09, 2022 | 18.80 | 18.91 | 18.67 | 18.75 | 42,780 | +0.09(+0.50%) |
Sep 08, 2022 | 18.42 | 18.82 | 18.34 | 18.66 | 55,835 | +0.08(+0.45%) |
Sep 07, 2022 | 18.12 | 18.65 | 18.11 | 18.57 | 58,967 | +0.34(+1.88%) |
Sep 06, 2022 | 18.79 | 19.17 | 18.14 | 18.23 | 48,054 | -0.56(-2.96%) |
Sep 02, 2022 | 18.93 | 19.18 | 18.62 | 18.79 | 51,164 | -0.10(-0.54%) |
Sep 01, 2022 | 18.94 | 19.03 | 18.68 | 18.89 | 54,599 | -0.13(-0.68%) |
Aug 31, 2022 | 19.05 | 19.14 | 18.72 | 19.02 | 114,695 | -0.06(-0.34%) |
Aug 30, 2022 | 19.14 | 19.14 | 18.94 | 19.08 | 37,119 | -0.07(-0.39%) |
Aug 29, 2022 | 19.30 | 19.44 | 19.09 | 19.16 | 36,275 | -0.24(-1.24%) |
Aug 26, 2022 | 19.87 | 19.87 | 19.36 | 19.40 | 54,564 | -0.48(-2.42%) |
Aug 25, 2022 | 19.62 | 19.90 | 19.59 | 19.88 | 48,103 | +0.33(+1.71%) |
Aug 24, 2022 | 19.57 | 19.63 | 19.37 | 19.55 | 48,812 | +0.00(+0.00%) |
Aug 23, 2022 | 19.63 | 19.90 | 19.51 | 19.55 | 54,149 | -0.13(-0.66%) |
Aug 22, 2022 | 20.05 | 20.07 | 19.47 | 19.68 | 76,550 | -0.53(-2.61%) |
Aug 19, 2022 | 20.08 | 20.21 | 19.94 | 20.20 | 112,887 | -0.03(-0.14%) |
Aug 18, 2022 | 20.02 | 20.27 | 19.92 | 20.23 | 78,262 | +0.25(+1.25%) |
Aug 17, 2022 | 19.95 | 20.00 | 19.73 | 19.98 | 62,232 | -0.14(-0.69%) |
Aug 16, 2022 | 19.93 | 20.23 | 19.92 | 20.12 | 60,828 | +0.19(+0.98%) |
Aug 15, 2022 | 19.58 | 19.93 | 19.48 | 19.93 | 42,580 | +0.18(+0.89%) |
Aug 12, 2022 | 19.71 | 19.79 | 19.59 | 19.75 | 129,471 | +0.23(+1.19%) |
Aug 11, 2022 | 19.36 | 19.53 | 19.20 | 19.52 | 72,211 | +0.26(+1.35%) |
Aug 10, 2022 | 19.22 | 19.38 | 18.97 | 19.26 | 45,291 | +0.19(+0.97%) |
Aug 09, 2022 | 18.85 | 19.11 | 18.84 | 19.07 | 34,455 | +0.07(+0.39%) |
Aug 08, 2022 | 18.93 | 19.15 | 18.81 | 19.00 | 56,904 | +0.10(+0.54%) |
Aug 05, 2022 | 18.75 | 19.04 | 18.63 | 18.90 | 43,099 | +0.00(+0.00%) |
Aug 04, 2022 | 19.04 | 19.05 | 18.80 | 18.90 | 45,211 | -0.19(-0.97%) |
Aug 03, 2022 | 19.08 | 19.17 | 18.87 | 19.08 | 58,852 | +0.05(+0.29%) |
Aug 02, 2022 | 19.33 | 19.39 | 19.02 | 19.03 | 35,017 | -0.29(-1.52%) |
Aug 01, 2022 | 19.24 | 19.46 | 18.97 | 19.32 | 74,710 | +0.08(+0.43%) |
Jul 29, 2022 | 18.78 | 19.26 | 18.78 | 19.24 | 98,815 | +0.46(+2.44%) |
Jul 28, 2022 | 18.89 | 18.94 | 18.68 | 18.78 | 59,973 | +0.01(+0.05%) |
Jul 27, 2022 | 18.75 | 18.94 | 18.49 | 18.77 | 90,627 | +0.10(+0.54%) |
Jul 26, 2022 | 18.84 | 18.94 | 18.60 | 18.67 | 90,352 | -0.10(-0.54%) |
Jul 25, 2022 | 18.54 | 18.78 | 18.38 | 18.77 | 195,079 | +0.42(+2.30%) |
Jul 22, 2022 | 18.34 | 18.43 | 18.09 | 18.35 | 88,972 | +0.05(+0.25%) |
Jul 21, 2022 | 18.46 | 18.62 | 18.22 | 18.30 | 88,612 | -0.29(-1.58%) |
Jul 20, 2022 | 18.34 | 18.66 | 18.27 | 18.60 | 74,439 | +0.25(+1.35%) |
Jul 19, 2022 | 18.07 | 18.46 | 17.96 | 18.35 | 57,700 | +0.50(+2.83%) |
Jul 18, 2022 | 17.88 | 18.18 | 17.80 | 17.84 | 68,954 | +0.08(+0.46%) |
Jul 15, 2022 | 17.42 | 17.85 | 17.19 | 17.76 | 89,988 | +0.67(+3.92%) |
Jul 14, 2022 | 17.06 | 17.27 | 16.85 | 17.09 | 92,890 | -0.20(-1.17%) |
Jul 13, 2022 | 17.74 | 17.77 | 17.26 | 17.29 | 75,402 | -0.50(-2.78%) |
Jul 12, 2022 | 17.61 | 17.96 | 17.61 | 17.79 | 42,178 | +0.01(+0.05%) |
Jul 11, 2022 | 17.77 | 17.86 | 17.62 | 17.78 | 48,954 | -0.07(-0.41%) |
Jul 08, 2022 | 17.84 | 17.87 | 17.60 | 17.85 | 52,269 | +0.02(+0.10%) |
Jul 07, 2022 | 17.97 | 18.12 | 17.84 | 17.84 | 54,971 | -0.09(-0.51%) |
Jul 06, 2022 | 17.76 | 18.03 | 17.60 | 17.93 | 124,764 | +0.07(+0.41%) |
Jul 05, 2022 | 17.74 | 17.86 | 17.30 | 17.85 | 137,005 | -0.17(-0.97%) |
Jul 01, 2022 | 17.63 | 18.06 | 17.46 | 18.03 | 96,841 | +0.35(+1.97%) |
Jun 30, 2022 | 17.07 | 17.70 | 17.00 | 17.68 | 271,716 | +0.34(+1.96%) |
Jun 29, 2022 | 17.44 | 17.47 | 17.24 | 17.34 | 95,501 | -0.17(-0.99%) |
Jun 28, 2022 | 17.54 | 17.79 | 17.40 | 17.51 | 86,301 | +0.01(+0.05%) |
Jun 27, 2022 | 17.55 | 17.62 | 17.28 | 17.51 | 136,064 | +0.14(+0.79%) |
Jun 24, 2022 | 17.04 | 17.37 | 17.04 | 17.37 | 317,282 | +0.31(+1.83%) |
Jun 23, 2022 | 17.20 | 17.45 | 16.85 | 17.06 | 74,692 | -0.29(-1.69%) |
Jun 22, 2022 | 16.97 | 17.47 | 16.93 | 17.35 | 126,182 | +0.12(+0.69%) |
Jun 21, 2022 | 17.44 | 17.55 | 17.19 | 17.23 | 108,499 | +0.05(+0.32%) |
Jun 17, 2022 | 16.88 | 17.20 | 16.88 | 17.18 | 213,801 | +0.39(+2.35%) |
Jun 16, 2022 | 16.94 | 17.02 | 16.61 | 16.78 | 106,231 | -0.43(-2.50%) |
Jun 15, 2022 | 16.88 | 17.35 | 16.86 | 17.21 | 109,094 | +0.37(+2.18%) |
Jun 14, 2022 | 16.52 | 16.89 | 16.46 | 16.85 | 89,751 | +0.39(+2.40%) |
Jun 13, 2022 | 16.52 | 16.79 | 16.39 | 16.45 | 114,402 | -0.36(-2.13%) |
Jun 10, 2022 | 16.71 | 16.86 | 16.50 | 16.81 | 82,595 | -0.16(-0.92%) |
Jun 09, 2022 | 17.45 | 17.58 | 16.90 | 16.96 | 88,572 | -0.61(-3.50%) |
Jun 08, 2022 | 17.85 | 17.85 | 17.44 | 17.58 | 50,652 | -0.30(-1.69%) |
Jun 07, 2022 | 17.96 | 18.07 | 17.85 | 17.88 | 54,504 | -0.13(-0.71%) |
Jun 06, 2022 | 17.92 | 18.08 | 17.79 | 18.01 | 76,385 | +0.25(+1.39%) |
Jun 03, 2022 | 17.76 | 17.91 | 17.54 | 17.76 | 64,874 | -0.20(-1.12%) |
Jun 02, 2022 | 17.80 | 17.96 | 17.58 | 17.96 | 49,079 | +0.11(+0.62%) |
Jun 01, 2022 | 18.26 | 18.26 | 17.63 | 17.85 | 63,972 | -0.31(-1.72%) |
May 31, 2022 | 18.01 | 18.18 | 17.82 | 18.17 | 116,594 | +0.02(+0.10%) |
May 27, 2022 | 17.74 | 18.25 | 17.68 | 18.15 | 93,728 | +0.50(+2.86%) |
May 26, 2022 | 17.69 | 17.88 | 17.62 | 17.64 | 70,374 | +0.13(+0.73%) |
May 25, 2022 | 17.50 | 17.82 | 17.38 | 17.51 | 42,965 | -0.13(-0.73%) |
May 24, 2022 | 17.30 | 17.98 | 17.14 | 17.64 | 86,260 | +0.20(+1.16%) |
May 23, 2022 | 17.58 | 18.31 | 17.37 | 17.44 | 60,664 | +0.17(+0.96%) |
May 20, 2022 | 17.15 | 17.34 | 16.87 | 17.28 | 82,183 | +0.17(+1.02%) |
May 19, 2022 | 17.28 | 17.48 | 17.08 | 17.10 | 85,134 | -0.44(-2.51%) |
May 18, 2022 | 17.82 | 17.96 | 17.40 | 17.54 | 76,459 | -0.50(-2.75%) |
May 17, 2022 | 17.77 | 18.09 | 17.77 | 18.04 | 101,100 | +0.50(+2.88%) |
May 16, 2022 | 17.49 | 17.64 | 17.29 | 17.53 | 68,513 | +0.01(+0.05%) |
May 13, 2022 | 17.68 | 17.77 | 17.40 | 17.52 | 73,147 | -0.09(-0.52%) |
May 12, 2022 | 17.65 | 17.80 | 17.24 | 17.62 | 79,778 | -0.06(-0.36%) |
May 11, 2022 | 17.78 | 17.99 | 17.56 | 17.68 | 66,036 | +0.08(+0.47%) |
May 10, 2022 | 18.02 | 18.16 | 17.40 | 17.60 | 183,879 | -0.31(-1.74%) |
May 09, 2022 | 17.74 | 18.11 | 17.72 | 17.91 | 75,541 | +0.06(+0.36%) |
May 06, 2022 | 18.19 | 18.29 | 17.63 | 17.84 | 124,797 | -0.31(-1.72%) |
May 05, 2022 | 18.50 | 18.92 | 17.62 | 18.16 | 70,379 | -0.57(-3.04%) |
May 04, 2022 | 18.41 | 18.76 | 18.19 | 18.73 | 68,916 | +0.48(+2.61%) |
May 03, 2022 | 18.05 | 18.38 | 17.89 | 18.25 | 77,848 | +0.12(+0.65%) |
May 02, 2022 | 17.90 | 18.19 | 17.77 | 18.13 | 112,265 | +0.23(+1.27%) |
Apr 29, 2022 | 18.48 | 18.48 | 17.87 | 17.90 | 124,777 | -0.56(-3.05%) |
Apr 28, 2022 | 18.71 | 18.71 | 18.19 | 18.47 | 103,405 | -0.14(-0.73%) |
Apr 27, 2022 | 18.73 | 18.89 | 18.51 | 18.60 | 123,066 | -0.05(-0.24%) |
Apr 26, 2022 | 19.36 | 19.44 | 18.58 | 18.65 | 155,910 | -0.73(-3.79%) |
Apr 25, 2022 | 19.37 | 19.57 | 19.01 | 19.38 | 236,340 | -0.15(-0.74%) |
Apr 22, 2022 | 19.75 | 19.87 | 19.50 | 19.53 | 62,747 | -0.37(-1.87%) |
Apr 21, 2022 | 20.17 | 20.49 | 19.84 | 19.90 | 54,977 | -0.12(-0.59%) |
Apr 20, 2022 | 19.83 | 20.15 | 19.74 | 20.02 | 49,661 | +0.24(+1.24%) |
Apr 19, 2022 | 19.26 | 19.84 | 19.26 | 19.77 | 71,231 | +0.55(+2.88%) |
Apr 18, 2022 | 19.07 | 19.36 | 18.99 | 19.22 | 55,270 | +0.05(+0.24%) |
Apr 14, 2022 | 19.64 | 19.84 | 19.12 | 19.17 | 93,767 | -0.31(-1.58%) |
Apr 13, 2022 | 18.99 | 19.51 | 18.99 | 19.48 | 62,477 | +0.34(+1.75%) |
Apr 12, 2022 | 19.38 | 19.77 | 19.11 | 19.15 | 59,307 | -0.18(-0.94%) |
Apr 11, 2022 | 19.17 | 19.55 | 19.17 | 19.33 | 76,326 | +0.13(+0.66%) |
Apr 08, 2022 | 19.39 | 19.48 | 19.18 | 19.20 | 58,004 | -0.08(-0.42%) |
Apr 07, 2022 | 19.60 | 19.84 | 19.22 | 19.28 | 57,869 | -0.26(-1.35%) |
Apr 06, 2022 | 19.93 | 20.14 | 19.45 | 19.55 | 136,339 | -0.21(-1.06%) |
Apr 05, 2022 | 19.91 | 20.17 | 19.75 | 19.75 | 148,355 | -0.21(-1.04%) |
Apr 04, 2022 | 20.14 | 20.14 | 19.65 | 19.96 | 79,532 | -0.15(-0.77%) |
Apr 01, 2022 | 19.96 | 20.23 | 19.96 | 20.12 | 103,018 | +0.16(+0.82%) |
Mar 31, 2022 | 20.66 | 20.74 | 19.84 | 19.95 | 352,361 | -0.49(-2.40%) |
Mar 30, 2022 | 21.06 | 21.16 | 20.36 | 20.44 | 124,412 | -0.60(-2.84%) |
Mar 29, 2022 | 20.96 | 21.26 | 20.82 | 21.04 | 94,504 | +0.22(+1.05%) |
Mar 28, 2022 | 21.05 | 21.05 | 20.60 | 20.82 | 60,869 | -0.22(-1.03%) |
Mar 25, 2022 | 20.64 | 21.11 | 20.64 | 21.04 | 56,476 | +0.23(+1.09%) |
Mar 24, 2022 | 20.84 | 21.31 | 20.68 | 20.82 | 53,554 | +0.09(+0.44%) |
Mar 23, 2022 | 21.11 | 21.36 | 20.71 | 20.72 | 90,636 | -0.54(-2.52%) |
Mar 22, 2022 | 21.21 | 21.36 | 21.10 | 21.26 | 72,274 | +0.31(+1.47%) |
Mar 21, 2022 | 21.21 | 21.27 | 20.83 | 20.95 | 79,314 | -0.10(-0.47%) |
Mar 18, 2022 | 21.31 | 21.31 | 20.77 | 21.05 | 149,376 | -0.29(-1.36%) |
Mar 17, 2022 | 21.39 | 21.51 | 21.11 | 21.34 | 59,510 | -0.10(-0.47%) |
Mar 16, 2022 | 21.43 | 21.60 | 21.27 | 21.44 | 68,032 | +0.17(+0.81%) |
Mar 15, 2022 | 21.69 | 21.79 | 21.12 | 21.27 | 48,175 | -0.27(-1.26%) |
Mar 14, 2022 | 21.56 | 21.76 | 21.36 | 21.54 | 64,415 | +0.31(+1.45%) |
Mar 11, 2022 | 21.25 | 21.46 | 21.04 | 21.23 | 71,477 | +0.17(+0.82%) |
Mar 10, 2022 | 20.74 | 21.27 | 20.74 | 21.06 | 46,407 | +0.05(+0.26%) |
Mar 09, 2022 | 21.11 | 21.30 | 20.77 | 21.01 | 125,711 | +0.35(+1.71%) |
Mar 08, 2022 | 20.62 | 21.10 | 20.55 | 20.65 | 93,483 | +0.13(+0.62%) |
Mar 07, 2022 | 21.08 | 21.17 | 20.52 | 20.52 | 67,102 | -0.59(-2.79%) |
Mar 04, 2022 | 21.33 | 21.33 | 20.93 | 21.11 | 61,651 | -0.51(-2.35%) |
Mar 03, 2022 | 21.58 | 21.67 | 20.98 | 21.62 | 50,867 | +0.06(+0.29%) |
Mar 02, 2022 | 20.87 | 21.65 | 20.87 | 21.56 | 65,664 | +0.83(+4.03%) |
Mar 01, 2022 | 21.42 | 21.42 | 20.40 | 20.72 | 138,529 | -0.86(-3.99%) |
Feb 28, 2022 | 21.49 | 21.75 | 21.39 | 21.59 | 133,818 | -0.15(-0.71%) |
Feb 25, 2022 | 21.20 | 21.77 | 21.40 | 21.74 | 80,638 | +0.62(+2.92%) |
Feb 24, 2022 | 20.86 | 21.15 | 20.56 | 21.12 | 186,851 | -0.28(-1.31%) |
Feb 23, 2022 | 21.82 | 22.04 | 21.33 | 21.40 | 61,559 | -0.36(-1.67%) |
Feb 22, 2022 | 22.13 | 22.21 | 21.70 | 21.77 | 100,951 | -0.33(-1.48%) |
Feb 18, 2022 | 22.09 | 0 | +0.24(+1.12%) | |||
Feb 17, 2022 | 21.81 | 21.93 | 21.45 | 21.85 | 130,194 | -0.08(-0.37%) |
Feb 16, 2022 | 21.98 | 22.26 | 21.70 | 21.93 | 121,206 | -0.05(-0.21%) |
Feb 15, 2022 | 21.90 | 22.01 | 21.79 | 21.98 | 109,364 | +0.26(+1.21%) |
Feb 14, 2022 | 22.06 | 22.08 | 21.53 | 21.71 | 74,048 | -0.21(-0.95%) |
Feb 11, 2022 | 21.91 | 22.16 | 21.77 | 21.92 | 263,633 | -0.04(-0.17%) |
Feb 10, 2022 | 21.88 | 22.01 | 21.77 | 21.96 | 171,986 | +0.09(+0.41%) |
Feb 09, 2022 | 22.59 | 22.61 | 21.73 | 21.87 | 245,324 | -0.63(-2.78%) |
Feb 08, 2022 | 22.10 | 22.57 | 22.10 | 22.49 | 78,317 | +0.41(+1.85%) |
Feb 07, 2022 | 22.04 | 22.25 | 21.86 | 22.09 | 58,058 | +0.06(+0.29%) |
Feb 04, 2022 | 22.09 | 22.13 | 21.64 | 22.02 | 148,754 | +0.06(+0.29%) |
Feb 03, 2022 | 21.93 | 21.96 | 95,284 | +0.13(+0.58%) | ||
Feb 02, 2022 | 21.89 | 22.11 | 21.63 | 21.83 | 118,038 | -0.07(-0.33%) |