Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.55 | 20.97 | 20.55 | 20.91 | 308,675 | +0.17(+0.81%) |
Dec 29, 2022 | 20.19 | 20.82 | 20.13 | 20.74 | 154,206 | +0.49(+2.44%) |
Dec 28, 2022 | 20.77 | 20.78 | 20.09 | 20.25 | 286,864 | -0.59(-2.84%) |
Dec 27, 2022 | 20.83 | 21.00 | 20.66 | 20.84 | 225,099 | +0.12(+0.57%) |
Dec 23, 2022 | 20.30 | 20.73 | 20.11 | 20.72 | 289,630 | +0.73(+3.65%) |
Dec 22, 2022 | 20.61 | 20.62 | 19.55 | 19.99 | 240,682 | -0.55(-2.69%) |
Dec 21, 2022 | 20.49 | 20.64 | 20.16 | 20.55 | 383,071 | +0.46(+2.31%) |
Dec 20, 2022 | 19.38 | 20.16 | 19.38 | 20.08 | 270,145 | +0.73(+3.77%) |
Dec 19, 2022 | 19.53 | 19.75 | 19.20 | 19.35 | 207,493 | +0.03(+0.15%) |
Dec 16, 2022 | 19.08 | 19.36 | 18.97 | 19.32 | 328,978 | -0.35(-1.76%) |
Dec 15, 2022 | 19.55 | 19.74 | 19.30 | 19.67 | 181,737 | -0.10(-0.50%) |
Dec 14, 2022 | 20.07 | 20.10 | 19.58 | 19.77 | 396,366 | -0.19(-0.94%) |
Dec 13, 2022 | 19.55 | 20.02 | 19.49 | 19.95 | 1,159,923 | +0.90(+4.71%) |
Dec 12, 2022 | 18.37 | 19.16 | 18.37 | 19.06 | 1,680,277 | +0.77(+4.20%) |
Dec 09, 2022 | 19.20 | 19.38 | 18.27 | 18.29 | 375,942 | -0.88(-4.57%) |
Dec 08, 2022 | 19.63 | 19.82 | 19.06 | 19.17 | 430,752 | +0.02(+0.10%) |
Dec 07, 2022 | 19.74 | 19.94 | 19.10 | 19.15 | 407,044 | -0.54(-2.75%) |
Dec 06, 2022 | 19.85 | 20.26 | 19.55 | 19.69 | 291,203 | -0.25(-1.23%) |
Dec 05, 2022 | 21.17 | 21.27 | 19.84 | 19.93 | 647,987 | -1.01(-4.84%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.95 | 418,792 | +0.38(+1.87%) |
Dec 01, 2022 | 20.90 | 21.13 | 20.55 | 20.56 | 2,174,439 | -0.07(-0.33%) |
Nov 30, 2022 | 20.52 | 20.65 | 20.15 | 20.63 | 924,877 | +0.40(+2.00%) |
Nov 29, 2022 | 20.05 | 20.33 | 19.99 | 20.23 | 1,010,861 | +0.46(+2.34%) |
Nov 28, 2022 | 19.54 | 20.12 | 19.46 | 19.77 | 1,102,305 | -0.43(-2.14%) |
Nov 25, 2022 | 20.35 | 20.47 | 20.17 | 20.20 | 248,906 | -0.20(-0.97%) |
Nov 23, 2022 | 20.52 | 20.71 | 20.11 | 20.40 | 431,272 | -0.54(-2.59%) |
Nov 22, 2022 | 20.63 | 20.99 | 20.55 | 20.94 | 797,403 | +0.63(+3.08%) |
Nov 21, 2022 | 20.17 | 20.41 | 19.19 | 20.31 | 1,741,227 | -0.50(-2.39%) |
Nov 18, 2022 | 20.62 | 20.87 | 20.16 | 20.81 | 1,058,604 | -0.17(-0.80%) |
Nov 17, 2022 | 20.61 | 21.00 | 20.51 | 20.98 | 378,394 | -0.09(-0.42%) |
Nov 16, 2022 | 21.39 | 21.47 | 20.99 | 21.07 | 865,277 | -0.52(-2.42%) |
Nov 15, 2022 | 21.36 | 21.65 | 21.08 | 21.59 | 572,406 | +0.40(+1.91%) |
Nov 14, 2022 | 21.44 | 21.83 | 21.16 | 21.18 | 512,164 | -0.37(-1.74%) |
Nov 11, 2022 | 21.34 | 21.83 | 21.34 | 21.56 | 314,440 | +0.67(+3.20%) |
Nov 10, 2022 | 20.93 | 21.01 | 20.50 | 20.89 | 747,042 | +0.46(+2.27%) |
Nov 09, 2022 | 21.25 | 21.25 | 20.35 | 20.43 | 1,298,447 | -1.14(-5.29%) |
Nov 08, 2022 | 21.61 | 21.69 | 21.27 | 21.57 | 766,564 | +0.02(+0.09%) |
Nov 07, 2022 | 21.00 | 21.60 | 20.93 | 21.55 | 1,075,850 | +0.72(+3.45%) |
Nov 04, 2022 | 20.94 | 21.24 | 20.53 | 20.83 | 1,174,212 | +0.46(+2.27%) |
Nov 03, 2022 | 19.59 | 20.45 | 19.59 | 20.37 | 3,012,069 | +0.61(+3.09%) |
Nov 02, 2022 | 20.12 | 19.73 | 19.76 | 343,583 | -0.42(-2.10%) | |
Nov 01, 2022 | 20.62 | 20.62 | 20.17 | 20.18 | 390,835 | -0.03(-0.15%) |
Oct 31, 2022 | 19.47 | 20.34 | 19.47 | 20.21 | 677,668 | +0.52(+2.65%) |
Oct 28, 2022 | 19.92 | 20.02 | 19.26 | 19.69 | 848,893 | -0.20(-0.99%) |
Oct 27, 2022 | 20.32 | 20.57 | 19.80 | 19.89 | 1,289,341 | -0.11(-0.54%) |
Oct 26, 2022 | 19.51 | 20.31 | 19.51 | 19.99 | 1,400,054 | +0.71(+3.68%) |
Oct 25, 2022 | 19.11 | 19.47 | 18.91 | 19.28 | 648,231 | +0.11(+0.56%) |
Oct 24, 2022 | 18.82 | 19.24 | 18.66 | 19.18 | 550,026 | +0.35(+1.88%) |
Oct 21, 2022 | 18.06 | 18.91 | 17.99 | 18.82 | 910,790 | +1.01(+5.69%) |
Oct 20, 2022 | 17.99 | 18.00 | 17.65 | 17.81 | 690,108 | +0.10(+0.56%) |
Oct 19, 2022 | 17.10 | 17.74 | 17.01 | 17.71 | 1,161,841 | +0.81(+4.78%) |
Oct 18, 2022 | 16.86 | 17.13 | 16.53 | 16.90 | 289,641 | +0.27(+1.60%) |
Oct 17, 2022 | 16.61 | 16.90 | 16.44 | 16.64 | 464,904 | +0.38(+2.36%) |
Oct 14, 2022 | 16.84 | 17.00 | 16.23 | 16.25 | 258,608 | -0.81(-4.73%) |
Oct 13, 2022 | 15.96 | 17.11 | 15.96 | 17.06 | 461,805 | +0.85(+5.22%) |
Oct 12, 2022 | 16.04 | 16.31 | 15.79 | 16.21 | 125,344 | +0.01(+0.06%) |
Oct 11, 2022 | 15.99 | 16.52 | 15.92 | 16.20 | 485,641 | -0.13(-0.78%) |
Oct 10, 2022 | 16.69 | 16.90 | 16.18 | 16.33 | 440,738 | -0.38(-2.30%) |
Oct 07, 2022 | 16.73 | 17.01 | 16.47 | 16.72 | 505,329 | -0.06(-0.35%) |
Oct 06, 2022 | 16.38 | 16.92 | 16.37 | 16.77 | 300,641 | +0.26(+1.55%) |
Oct 05, 2022 | 15.77 | 16.61 | 15.75 | 16.52 | 276,988 | +0.73(+4.61%) |
Oct 04, 2022 | 15.50 | 15.80 | 15.40 | 15.79 | 267,844 | +0.62(+4.09%) |
Oct 03, 2022 | 14.86 | 15.24 | 14.82 | 15.17 | 342,084 | +0.99(+7.01%) |
Sep 30, 2022 | 14.10 | 14.47 | 13.93 | 14.18 | 268,568 | -0.04(-0.28%) |
Sep 29, 2022 | 14.04 | 14.23 | 13.70 | 14.21 | 333,590 | -0.01(-0.07%) |
Sep 28, 2022 | 13.82 | 14.28 | 13.68 | 14.22 | 1,201,085 | +0.63(+4.63%) |
Sep 27, 2022 | 13.70 | 14.01 | 13.54 | 13.59 | 260,629 | +0.21(+1.54%) |
Sep 26, 2022 | 13.71 | 13.97 | 13.35 | 13.39 | 495,165 | -0.36(-2.64%) |
Sep 23, 2022 | 14.37 | 14.40 | 13.58 | 13.75 | 699,525 | -1.32(-8.76%) |
Sep 22, 2022 | 15.45 | 15.55 | 15.07 | 15.07 | 88,461 | -0.08(-0.52%) |
Sep 21, 2022 | 15.87 | 15.91 | 15.15 | 15.15 | 133,182 | -0.32(-2.09%) |
Sep 20, 2022 | 15.76 | 15.80 | 15.29 | 15.47 | 137,291 | -0.40(-2.54%) |
Sep 19, 2022 | 15.28 | 15.96 | 15.22 | 15.88 | 141,263 | +0.11(+0.68%) |
Sep 16, 2022 | 16.26 | 16.26 | 15.51 | 15.77 | 176,177 | -0.61(-3.72%) |
Sep 15, 2022 | 16.41 | 16.60 | 16.21 | 16.38 | 117,097 | -0.42(-2.51%) |
Sep 14, 2022 | 16.37 | 16.90 | 16.37 | 16.80 | 141,415 | +0.62(+3.82%) |
Sep 13, 2022 | 16.55 | 16.84 | 16.10 | 16.18 | 174,837 | -0.67(-3.96%) |
Sep 12, 2022 | 16.79 | 16.91 | 16.55 | 16.85 | 132,878 | +0.30(+1.84%) |
Sep 09, 2022 | 16.22 | 16.63 | 16.22 | 16.55 | 155,640 | +0.74(+4.66%) |
Sep 08, 2022 | 15.75 | 16.03 | 15.63 | 15.81 | 118,260 | +0.09(+0.56%) |
Sep 07, 2022 | 15.60 | 15.79 | 15.32 | 15.72 | 202,630 | -0.27(-1.66%) |
Sep 06, 2022 | 16.44 | 16.46 | 15.81 | 15.99 | 322,415 | -0.24(-1.45%) |
Sep 02, 2022 | 16.01 | 16.43 | 15.85 | 16.22 | 150,106 | +0.67(+4.29%) |
Sep 01, 2022 | 15.81 | 15.91 | 15.41 | 15.55 | 126,929 | -0.59(-3.65%) |
Aug 31, 2022 | 15.97 | 16.52 | 15.76 | 16.14 | 148,659 | -0.12(-0.72%) |
Aug 30, 2022 | 16.77 | 16.77 | 16.08 | 16.26 | 168,281 | -0.80(-4.66%) |
Aug 29, 2022 | 16.70 | 17.24 | 16.65 | 17.06 | 101,560 | +0.30(+1.82%) |
Aug 26, 2022 | 17.10 | 17.23 | 16.65 | 16.75 | 256,258 | -0.42(-2.46%) |
Aug 25, 2022 | 17.14 | 17.36 | 17.09 | 17.17 | 103,733 | +0.15(+0.87%) |
Aug 24, 2022 | 16.67 | 17.09 | 16.64 | 17.03 | 202,366 | +0.34(+2.06%) |
Aug 23, 2022 | 16.17 | 16.92 | 16.17 | 16.68 | 214,200 | +0.81(+5.07%) |
Aug 22, 2022 | 15.74 | 16.00 | 15.44 | 15.88 | 214,935 | -0.13(-0.80%) |
Aug 19, 2022 | 16.09 | 16.13 | 15.85 | 16.01 | 134,835 | -0.23(-1.39%) |
Aug 18, 2022 | 15.72 | 16.27 | 15.72 | 16.23 | 373,559 | +0.78(+5.02%) |
Aug 17, 2022 | 15.32 | 15.62 | 15.20 | 15.46 | 186,100 | +0.02(+0.13%) |
Aug 16, 2022 | 15.70 | 15.95 | 15.31 | 15.44 | 224,034 | -0.21(-1.32%) |
Aug 15, 2022 | 15.64 | 15.67 | 15.24 | 15.64 | 117,799 | -0.64(-3.92%) |
Aug 12, 2022 | 16.02 | 16.30 | 15.83 | 16.28 | 182,865 | +0.18(+1.10%) |
Aug 11, 2022 | 15.77 | 16.24 | 15.75 | 16.10 | 334,891 | +0.64(+4.13%) |
Aug 10, 2022 | 15.51 | 15.59 | 14.98 | 15.47 | 296,308 | +0.10(+0.64%) |
Aug 09, 2022 | 15.41 | 15.67 | 15.27 | 15.37 | 138,384 | +0.16(+1.03%) |
Aug 08, 2022 | 15.12 | 15.41 | 15.09 | 15.21 | 329,953 | +0.04(+0.26%) |
Aug 05, 2022 | 14.63 | 15.49 | 14.59 | 15.17 | 435,872 | +0.38(+2.59%) |
Aug 04, 2022 | 15.50 | 15.56 | 14.77 | 14.79 | 1,025,902 | -0.81(-5.16%) |
Aug 03, 2022 | 16.13 | 16.15 | 15.41 | 15.59 | 222,148 | -0.39(-2.46%) |
Aug 02, 2022 | 15.86 | 16.23 | 15.79 | 15.99 | 903,259 | +0.24(+1.50%) |
Aug 01, 2022 | 15.79 | 15.88 | 15.43 | 15.75 | 710,625 | -0.44(-2.73%) |
Jul 29, 2022 | 15.76 | 16.25 | 15.66 | 16.19 | 253,885 | +0.72(+4.63%) |
Jul 28, 2022 | 15.67 | 15.77 | 15.11 | 15.47 | 352,666 | -0.02(-0.13%) |
Jul 27, 2022 | 15.03 | 15.57 | 14.88 | 15.49 | 496,825 | +0.64(+4.30%) |
Jul 26, 2022 | 15.21 | 15.34 | 14.74 | 14.86 | 259,455 | -0.12(-0.79%) |
Jul 25, 2022 | 14.55 | 14.98 | 14.35 | 14.97 | 3,565,090 | +0.67(+4.67%) |
Jul 22, 2022 | 14.54 | 14.86 | 14.23 | 14.31 | 356,922 | -0.01(-0.07%) |
Jul 21, 2022 | 14.40 | 14.40 | 13.91 | 14.32 | 273,284 | -0.54(-3.64%) |
Jul 20, 2022 | 14.67 | 14.90 | 14.43 | 14.86 | 225,615 | -0.08(-0.53%) |
Jul 19, 2022 | 14.52 | 14.95 | 14.43 | 14.93 | 405,759 | +0.51(+3.54%) |
Jul 18, 2022 | 14.26 | 14.61 | 14.26 | 14.42 | 291,109 | +0.52(+3.74%) |
Jul 15, 2022 | 13.90 | 13.95 | 13.53 | 13.90 | 309,174 | +0.30(+2.24%) |
Jul 14, 2022 | 13.52 | 13.62 | 13.23 | 13.60 | 335,924 | -0.45(-3.21%) |
Jul 13, 2022 | 13.95 | 14.45 | 13.93 | 14.05 | 298,315 | -0.12(-0.83%) |
Jul 12, 2022 | 14.20 | 14.38 | 13.96 | 14.17 | 414,149 | -0.47(-3.22%) |
Jul 11, 2022 | 14.73 | 14.89 | 14.49 | 14.64 | 920,917 | -0.39(-2.61%) |
Jul 08, 2022 | 15.15 | 15.25 | 14.82 | 15.03 | 455,404 | +0.07(+0.46%) |
Jul 07, 2022 | 14.65 | 15.16 | 14.65 | 14.96 | 1,170,971 | +0.75(+5.25%) |
Jul 06, 2022 | 14.31 | 14.63 | 13.68 | 14.22 | 743,929 | -0.27(-1.83%) |
Jul 05, 2022 | 15.14 | 15.21 | 14.23 | 14.48 | 841,485 | -1.17(-7.47%) |
Jul 01, 2022 | 15.76 | 15.83 | 14.98 | 15.65 | 1,819,768 | -0.03(-0.19%) |
Jun 30, 2022 | 15.66 | 16.15 | 15.52 | 15.68 | 5,351,420 | -0.41(-2.56%) |
Jun 29, 2022 | 16.62 | 16.66 | 15.97 | 16.09 | 996,234 | -0.32(-1.97%) |
Jun 28, 2022 | 16.44 | 16.70 | 16.21 | 16.42 | 1,039,727 | +0.38(+2.39%) |
Jun 27, 2022 | 15.64 | 16.09 | 15.49 | 16.03 | 297,866 | +0.59(+3.81%) |
Jun 24, 2022 | 15.22 | 15.72 | 14.98 | 15.45 | 915,974 | +0.48(+3.21%) |
Jun 23, 2022 | 15.90 | 15.95 | 14.74 | 14.96 | 316,753 | -0.89(-5.63%) |
Jun 22, 2022 | 15.83 | 16.13 | 15.51 | 15.86 | 429,707 | -0.81(-4.83%) |
Jun 21, 2022 | 16.32 | 17.00 | 16.24 | 16.66 | 286,531 | +0.77(+4.82%) |
Jun 17, 2022 | 16.65 | 16.86 | 15.83 | 15.90 | 626,258 | -0.75(-4.48%) |
Jun 16, 2022 | 17.11 | 17.26 | 16.56 | 16.64 | 420,515 | -0.99(-5.62%) |
Jun 15, 2022 | 18.11 | 18.22 | 17.36 | 17.64 | 229,235 | -0.36(-2.02%) |
Jun 14, 2022 | 18.78 | 18.85 | 17.70 | 18.00 | 300,639 | -0.41(-2.24%) |
Jun 13, 2022 | 19.05 | 19.10 | 18.08 | 18.41 | 491,231 | -1.40(-7.09%) |
Jun 10, 2022 | 20.04 | 20.25 | 19.37 | 19.82 | 569,265 | -0.59(-2.89%) |
Jun 09, 2022 | 20.84 | 20.84 | 20.39 | 20.40 | 214,291 | -0.67(-3.18%) |
Jun 08, 2022 | 21.19 | 21.46 | 20.89 | 21.07 | 285,572 | -0.04(-0.19%) |
Jun 07, 2022 | 20.42 | 21.16 | 20.34 | 21.11 | 386,745 | +0.61(+2.96%) |
Jun 06, 2022 | 20.64 | 20.78 | 20.32 | 20.51 | 355,895 | -0.03(-0.14%) |
Jun 03, 2022 | 20.11 | 20.58 | 19.97 | 20.54 | 182,127 | +0.43(+2.15%) |
Jun 02, 2022 | 20.21 | 20.41 | 19.97 | 20.10 | 478,560 | -0.21(-1.01%) |
Jun 01, 2022 | 20.18 | 20.48 | 19.92 | 20.31 | 491,673 | +0.41(+2.07%) |
May 31, 2022 | 20.63 | 20.87 | 19.62 | 19.90 | 698,560 | -0.50(-2.45%) |
May 27, 2022 | 19.87 | 20.43 | 19.80 | 20.40 | 241,957 | +0.42(+2.11%) |
May 26, 2022 | 19.59 | 20.13 | 19.57 | 19.98 | 480,940 | +0.60(+3.09%) |
May 25, 2022 | 19.01 | 19.45 | 18.97 | 19.38 | 405,873 | +0.37(+1.96%) |
May 24, 2022 | 18.72 | 19.11 | 18.41 | 19.01 | 661,041 | +0.07(+0.36%) |
May 23, 2022 | 18.31 | 19.01 | 18.13 | 18.94 | 632,060 | +0.92(+5.11%) |
May 20, 2022 | 18.22 | 18.41 | 17.67 | 18.02 | 708,732 | +0.04(+0.22%) |
May 19, 2022 | 17.57 | 18.26 | 17.52 | 17.98 | 1,270,352 | -0.03(-0.16%) |
May 18, 2022 | 18.80 | 18.94 | 17.75 | 18.01 | 497,196 | -0.69(-3.67%) |
May 17, 2022 | 18.70 | 18.96 | 18.55 | 18.69 | 547,603 | +0.27(+1.49%) |
May 16, 2022 | 17.82 | 18.56 | 17.82 | 18.42 | 562,608 | +0.63(+3.53%) |
May 13, 2022 | 17.35 | 17.88 | 17.35 | 17.79 | 294,337 | +0.80(+4.73%) |
May 12, 2022 | 16.85 | 16.99 | 16.41 | 16.99 | 714,346 | -0.03(-0.17%) |
May 11, 2022 | 17.16 | 17.82 | 16.96 | 17.02 | 477,111 | +0.21(+1.22%) |
May 10, 2022 | 16.98 | 17.36 | 16.41 | 16.81 | 516,102 | +0.12(+0.71%) |
May 09, 2022 | 18.24 | 18.24 | 16.67 | 16.69 | 453,386 | -2.02(-10.79%) |
May 06, 2022 | 18.69 | 18.83 | 18.23 | 18.71 | 333,825 | +0.23(+1.22%) |
May 05, 2022 | 19.25 | 19.25 | 18.00 | 18.49 | 414,703 | -0.64(-3.33%) |
May 04, 2022 | 18.69 | 19.17 | 18.20 | 19.12 | 453,763 | +0.86(+4.72%) |
May 03, 2022 | 17.66 | 18.36 | 17.66 | 18.26 | 449,980 | +0.52(+2.93%) |
May 02, 2022 | 17.48 | 17.94 | 17.31 | 17.74 | 612,676 | +0.08(+0.44%) |
Apr 29, 2022 | 18.36 | 18.51 | 17.56 | 17.66 | 450,939 | -0.65(-3.53%) |
Apr 28, 2022 | 18.10 | 18.56 | 17.36 | 18.31 | 459,596 | +0.43(+2.41%) |
Apr 27, 2022 | 17.83 | 18.12 | 17.51 | 17.88 | 440,164 | +0.19(+1.05%) |
Apr 26, 2022 | 17.75 | 18.33 | 17.51 | 17.69 | 494,485 | +0.00(+0.00%) |
Apr 25, 2022 | 18.07 | 18.09 | 16.91 | 17.69 | 852,360 | -1.07(-5.69%) |
Apr 22, 2022 | 18.99 | 19.61 | 18.68 | 18.76 | 655,786 | -0.41(-2.15%) |
Apr 21, 2022 | 20.34 | 20.35 | 18.97 | 19.17 | 843,170 | -0.83(-4.16%) |
Apr 20, 2022 | 20.41 | 20.43 | 19.56 | 20.01 | 508,837 | -0.34(-1.69%) |
Apr 19, 2022 | 20.40 | 20.84 | 20.09 | 20.35 | 581,406 | -0.19(-0.91%) |
Apr 18, 2022 | 20.35 | 20.81 | 20.14 | 20.54 | 577,190 | +0.38(+1.90%) |
Apr 14, 2022 | 19.85 | 20.24 | 19.72 | 20.15 | 505,392 | +0.29(+1.48%) |
Apr 13, 2022 | 19.76 | 19.91 | 19.37 | 19.86 | 441,708 | +0.44(+2.27%) |
Apr 12, 2022 | 19.36 | 19.87 | 19.29 | 19.42 | 584,157 | +0.40(+2.11%) |
Apr 11, 2022 | 19.36 | 19.36 | 19.00 | 19.02 | 1,696,123 | -0.54(-2.76%) |
Apr 08, 2022 | 18.95 | 19.59 | 18.95 | 19.56 | 712,245 | +0.77(+4.12%) |
Apr 07, 2022 | 18.79 | 18.90 | 18.18 | 18.78 | 1,464,917 | +0.11(+0.58%) |
Apr 06, 2022 | 18.93 | 19.06 | 18.52 | 18.67 | 300,944 | -0.05(-0.26%) |
Apr 05, 2022 | 19.43 | 19.72 | 18.67 | 18.72 | 683,665 | -0.63(-3.24%) |
Apr 04, 2022 | 19.51 | 19.71 | 19.02 | 19.35 | 1,054,304 | +0.02(+0.10%) |
Apr 01, 2022 | 18.91 | 19.45 | 18.91 | 19.33 | 403,366 | +0.43(+2.28%) |
Mar 31, 2022 | 18.83 | 19.47 | 18.83 | 18.90 | 379,136 | -0.24(-1.23%) |
Mar 30, 2022 | 19.25 | 19.52 | 19.02 | 19.13 | 248,886 | +0.07(+0.36%) |
Mar 29, 2022 | 18.25 | 19.11 | 17.92 | 19.07 | 424,220 | +0.28(+1.51%) |
Mar 28, 2022 | 19.11 | 19.11 | 18.61 | 18.78 | 299,232 | -0.82(-4.20%) |
Mar 25, 2022 | 18.89 | 19.61 | 18.84 | 19.60 | 450,284 | +0.69(+3.63%) |
Mar 24, 2022 | 18.92 | 19.25 | 18.80 | 18.92 | 1,094,271 | +0.05(+0.24%) |
Mar 23, 2022 | 18.88 | 19.14 | 18.73 | 18.87 | 391,787 | +0.35(+1.90%) |
Mar 22, 2022 | 18.59 | 18.83 | 18.31 | 18.52 | 559,468 | -0.11(-0.58%) |
Mar 21, 2022 | 18.44 | 18.97 | 18.44 | 18.63 | 494,522 | +0.62(+3.42%) |
Mar 18, 2022 | 17.96 | 18.09 | 17.85 | 18.01 | 335,915 | -0.03(-0.16%) |
Mar 17, 2022 | 17.62 | 18.17 | 17.43 | 18.04 | 720,024 | +0.78(+4.54%) |
Mar 16, 2022 | 17.71 | 17.80 | 17.01 | 17.26 | 550,196 | -0.37(-2.11%) |
Mar 15, 2022 | 17.74 | 18.09 | 17.50 | 17.63 | 651,251 | -0.83(-4.51%) |
Mar 14, 2022 | 18.85 | 18.86 | 18.24 | 18.46 | 733,090 | -0.78(-4.07%) |
Mar 11, 2022 | 19.10 | 19.53 | 18.97 | 19.24 | 742,447 | -0.17(-0.86%) |
Mar 10, 2022 | 18.69 | 19.45 | 19.41 | 1,510,772 | +0.87(+4.70%) | |
Mar 09, 2022 | 18.67 | 19.03 | 18.08 | 18.54 | 971,361 | -0.75(-3.91%) |
Mar 08, 2022 | 19.25 | 20.17 | 18.73 | 19.29 | 1,228,150 | +0.55(+2.92%) |
Mar 07, 2022 | 17.75 | 19.32 | 17.71 | 18.75 | 1,466,476 | +1.25(+7.16%) |
Mar 04, 2022 | 16.73 | 17.51 | 16.70 | 17.49 | 879,633 | +0.65(+3.84%) |
Mar 03, 2022 | 16.57 | 16.87 | 16.45 | 16.85 | 1,255,027 | +0.11(+0.64%) |
Mar 02, 2022 | 16.25 | 16.87 | 16.25 | 16.74 | 672,053 | +0.81(+5.10%) |
Mar 01, 2022 | 16.56 | 16.65 | 15.60 | 15.93 | 1,204,760 | -0.46(-2.81%) |
Feb 28, 2022 | 16.00 | 16.39 | 15.86 | 16.39 | 679,484 | +0.27(+1.70%) |
Feb 25, 2022 | 15.84 | 16.12 | 15.76 | 16.11 | 508,660 | +0.33(+2.11%) |
Feb 24, 2022 | 16.13 | 16.13 | 15.28 | 15.78 | 828,728 | -0.09(-0.56%) |
Feb 23, 2022 | 15.93 | 16.13 | 15.74 | 15.87 | 811,372 | +0.06(+0.37%) |
Feb 22, 2022 | 16.45 | 16.46 | 15.66 | 15.81 | 1,296,086 | -0.22(-1.34%) |
Feb 18, 2022 | 16.02 | 0 | -0.33(-2.03%) | |||
Feb 17, 2022 | 16.43 | 16.56 | 16.19 | 16.36 | 3,654,026 | -0.18(-1.07%) |
Feb 16, 2022 | 16.25 | 16.80 | 16.25 | 16.53 | 454,600 | +0.39(+2.43%) |
Feb 15, 2022 | 15.61 | 16.16 | 15.46 | 16.14 | 234,047 | +0.23(+1.48%) |
Feb 14, 2022 | 16.23 | 16.25 | 15.75 | 15.91 | 335,536 | -0.41(-2.52%) |
Feb 11, 2022 | 15.65 | 16.36 | 15.58 | 16.32 | 466,489 | +0.75(+4.84%) |
Feb 10, 2022 | 15.50 | 16.02 | 15.45 | 15.56 | 305,948 | -0.08(-0.50%) |
Feb 09, 2022 | 15.49 | 15.80 | 15.37 | 15.64 | 351,158 | +0.23(+1.52%) |
Feb 08, 2022 | 15.67 | 15.74 | 15.22 | 15.41 | 334,108 | -0.30(-1.93%) |
Feb 07, 2022 | 15.40 | 15.93 | 15.28 | 15.71 | 310,067 | +0.21(+1.33%) |
Feb 04, 2022 | 15.38 | 15.61 | 15.28 | 15.51 | 169,545 | +0.24(+1.60%) |
Feb 03, 2022 | 15.47 | 15.11 | 15.26 | 251,741 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.71 | 15.71 | 15.33 | 15.52 | 327,739 | -0.22(-1.37%) |
Feb 01, 2022 | 15.16 | 15.77 | 15.12 | 15.73 | 428,594 | +0.51(+3.34%) |
Jan 31, 2022 | 15.16 | 15.47 | 15.22 | 382,693 | -0.07(-0.45%) | |
Jan 28, 2022 | 15.18 | 15.52 | 14.90 | 15.29 | 423,948 | +0.08(+0.51%) |
Jan 27, 2022 | 15.73 | 15.98 | 14.96 | 15.21 | 337,140 | -0.27(-1.77%) |
Jan 26, 2022 | 15.68 | 15.84 | 15.22 | 15.49 | 533,759 | +0.01(+0.06%) |
Jan 25, 2022 | 14.58 | 15.61 | 14.24 | 15.48 | 527,176 | +0.73(+4.98%) |
Jan 24, 2022 | 14.13 | 14.77 | 13.74 | 14.74 | 513,015 | +0.23(+1.62%) |
Jan 21, 2022 | 14.68 | 14.89 | 14.36 | 14.51 | 501,665 | -0.26(-1.79%) |
Jan 20, 2022 | 14.88 | 15.37 | 14.75 | 14.77 | 409,200 | -0.15(-0.98%) |
Jan 19, 2022 | 15.36 | 15.36 | 14.79 | 14.92 | 201,235 | -0.24(-1.61%) |
Jan 18, 2022 | 15.58 | 15.60 | 15.03 | 15.16 | 223,776 | -0.23(-1.46%) |
Jan 14, 2022 | 15.39 | 0 | +0.63(+4.24%) | |||
Jan 13, 2022 | 14.85 | 15.13 | 14.72 | 14.76 | 177,386 | -0.11(-0.72%) |
Jan 12, 2022 | 15.06 | 15.06 | 14.76 | 14.87 | 894,535 | -0.07(-0.46%) |
Jan 11, 2022 | 14.49 | 15.00 | 14.41 | 14.94 | 278,656 | +0.55(+3.81%) |
Jan 10, 2022 | 14.32 | 14.44 | 14.11 | 14.39 | 211,461 | +0.00(+0.00%) |
Jan 07, 2022 | 14.21 | 14.40 | 14.16 | 14.39 | 269,027 | +0.21(+1.45%) |
Jan 06, 2022 | 14.14 | 14.32 | 13.93 | 14.18 | 304,859 | +0.35(+2.55%) |
Jan 05, 2022 | 14.14 | 14.31 | 13.82 | 13.83 | 889,559 | -0.13(-0.91%) |
Jan 04, 2022 | 13.57 | 14.06 | 13.57 | 13.96 | 358,807 | +0.54(+4.01%) |