Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.01 | 12.07 | 11.90 | 11.94 | 71,055 | -0.09(-0.78%) |
Dec 29, 2022 | 12.00 | 12.06 | 12.00 | 12.04 | 15,796 | +0.08(+0.71%) |
Dec 28, 2022 | 12.09 | 12.09 | 11.95 | 11.95 | 28,375 | -0.10(-0.86%) |
Dec 27, 2022 | 12.12 | 12.14 | 12.01 | 12.06 | 27,901 | -0.08(-0.70%) |
Dec 23, 2022 | 12.20 | 12.20 | 12.07 | 12.14 | 26,503 | +0.04(+0.31%) |
Dec 22, 2022 | 12.12 | 12.19 | 11.90 | 12.10 | 31,028 | -0.10(-0.85%) |
Dec 21, 2022 | 12.13 | 12.22 | 12.09 | 12.21 | 32,622 | +0.14(+1.17%) |
Dec 20, 2022 | 12.06 | 12.20 | 11.98 | 12.06 | 42,137 | -0.02(-0.16%) |
Dec 19, 2022 | 12.25 | 12.38 | 12.03 | 12.08 | 33,764 | -0.24(-1.91%) |
Dec 16, 2022 | 12.23 | 12.34 | 11.90 | 12.32 | 207,470 | -0.04(-0.30%) |
Dec 15, 2022 | 12.47 | 12.50 | 12.22 | 12.36 | 80,069 | -0.21(-1.65%) |
Dec 14, 2022 | 12.73 | 12.86 | 12.56 | 12.56 | 46,639 | -0.25(-1.98%) |
Dec 13, 2022 | 12.87 | 13.08 | 12.65 | 12.82 | 86,607 | +0.15(+1.19%) |
Dec 12, 2022 | 12.61 | 12.77 | 12.54 | 12.67 | 38,362 | +0.02(+0.15%) |
Dec 09, 2022 | 12.62 | 12.73 | 12.62 | 12.65 | 93,781 | -0.01(-0.07%) |
Dec 08, 2022 | 12.57 | 12.70 | 12.57 | 12.66 | 14,083 | +0.08(+0.60%) |
Dec 07, 2022 | 12.69 | 12.81 | 12.57 | 12.58 | 23,226 | -0.10(-0.82%) |
Dec 06, 2022 | 12.71 | 12.73 | 12.57 | 12.69 | 64,734 | -0.01(-0.07%) |
Dec 05, 2022 | 13.11 | 13.11 | 12.61 | 12.70 | 26,774 | -0.17(-1.32%) |
Dec 02, 2022 | 12.76 | 13.16 | 12.76 | 12.86 | 30,479 | +0.00(+0.00%) |
Dec 01, 2022 | 12.98 | 13.06 | 12.70 | 12.86 | 203,397 | -0.04(-0.29%) |
Nov 30, 2022 | 12.80 | 12.90 | 12.63 | 12.90 | 26,928 | +0.09(+0.73%) |
Nov 29, 2022 | 12.82 | 12.86 | 12.79 | 12.81 | 16,652 | -0.02(-0.15%) |
Nov 28, 2022 | 12.83 | 12.89 | 12.78 | 12.83 | 22,111 | -0.10(-0.80%) |
Nov 25, 2022 | 12.82 | 12.97 | 12.82 | 12.93 | 3,353 | +0.06(+0.44%) |
Nov 23, 2022 | 12.95 | 12.95 | 12.82 | 12.87 | 18,361 | -0.02(-0.15%) |
Nov 22, 2022 | 12.95 | 12.95 | 12.86 | 12.89 | 10,718 | +0.03(+0.22%) |
Nov 21, 2022 | 12.88 | 13.01 | 12.81 | 12.86 | 20,739 | -0.08(-0.65%) |
Nov 18, 2022 | 12.95 | 13.24 | 12.83 | 12.95 | 43,313 | +0.10(+0.81%) |
Nov 17, 2022 | 12.91 | 12.93 | 12.79 | 12.85 | 32,972 | -0.09(-0.73%) |
Nov 16, 2022 | 13.00 | 13.02 | 12.94 | 12.94 | 27,389 | +0.00(+0.00%) |
Nov 15, 2022 | 13.01 | 13.38 | 12.89 | 12.94 | 88,155 | -0.02(-0.15%) |
Nov 14, 2022 | 12.96 | 13.07 | 12.92 | 12.96 | 50,388 | -0.02(-0.14%) |
Nov 11, 2022 | 12.79 | 13.03 | 12.73 | 12.98 | 216,222 | +0.05(+0.36%) |
Nov 10, 2022 | 12.79 | 13.08 | 12.72 | 12.93 | 75,710 | +0.24(+1.93%) |
Nov 09, 2022 | 12.77 | 12.80 | 12.63 | 12.69 | 19,042 | -0.07(-0.52%) |
Nov 08, 2022 | 12.83 | 12.83 | 12.64 | 12.75 | 37,582 | -0.02(-0.15%) |
Nov 07, 2022 | 12.83 | 12.84 | 12.45 | 12.77 | 35,826 | -0.02(-0.15%) |
Nov 04, 2022 | 12.82 | 12.88 | 12.67 | 12.79 | 32,042 | +0.08(+0.67%) |
Nov 03, 2022 | 12.60 | 12.75 | 12.51 | 12.70 | 41,579 | +0.04(+0.35%) |
Nov 02, 2022 | 12.73 | 12.96 | 12.66 | 12.66 | 43,148 | -0.14(-1.09%) |
Nov 01, 2022 | 12.86 | 13.32 | 12.71 | 12.80 | 53,638 | -0.08(-0.65%) |
Oct 31, 2022 | 12.73 | 12.90 | 12.62 | 12.88 | 58,492 | +0.07(+0.58%) |
Oct 28, 2022 | 12.82 | 12.82 | 12.73 | 12.81 | 45,846 | +0.04(+0.29%) |
Oct 27, 2022 | 12.82 | 12.96 | 12.75 | 12.77 | 50,873 | +0.05(+0.37%) |
Oct 26, 2022 | 12.75 | 12.92 | 12.69 | 12.73 | 28,767 | +0.04(+0.29%) |
Oct 25, 2022 | 12.63 | 12.80 | 12.44 | 12.69 | 36,212 | +0.04(+0.29%) |
Oct 24, 2022 | 12.80 | 12.92 | 12.48 | 12.65 | 37,045 | -0.21(-1.67%) |
Oct 21, 2022 | 13.06 | 13.18 | 12.74 | 12.87 | 45,701 | +0.17(+1.32%) |
Oct 20, 2022 | 13.01 | 13.01 | 12.54 | 12.70 | 46,937 | -0.22(-1.73%) |
Oct 19, 2022 | 13.17 | 13.31 | 12.89 | 12.92 | 109,410 | -0.24(-1.84%) |
Oct 18, 2022 | 13.49 | 13.51 | 12.93 | 13.16 | 35,413 | +0.13(+1.00%) |
Oct 17, 2022 | 12.87 | 13.06 | 12.73 | 13.03 | 35,986 | +0.34(+2.65%) |
Oct 14, 2022 | 12.86 | 12.86 | 12.59 | 12.70 | 19,459 | +0.00(+0.00%) |
Oct 13, 2022 | 12.37 | 12.87 | 12.16 | 12.70 | 47,413 | +0.36(+2.95%) |
Oct 12, 2022 | 12.32 | 12.46 | 12.19 | 12.33 | 21,578 | -0.07(-0.53%) |
Oct 11, 2022 | 12.36 | 12.48 | 12.23 | 12.40 | 17,575 | +0.05(+0.38%) |
Oct 10, 2022 | 12.54 | 12.59 | 12.34 | 12.35 | 14,241 | -0.02(-0.15%) |
Oct 07, 2022 | 12.58 | 12.68 | 12.24 | 12.37 | 21,846 | -0.28(-2.21%) |
Oct 06, 2022 | 12.92 | 12.92 | 12.60 | 12.65 | 9,708 | -0.18(-1.38%) |
Oct 05, 2022 | 12.73 | 12.88 | 12.72 | 12.83 | 25,286 | -0.04(-0.29%) |
Oct 04, 2022 | 12.53 | 13.06 | 12.53 | 12.87 | 26,732 | +0.41(+3.30%) |
Oct 03, 2022 | 12.19 | 12.49 | 12.16 | 12.45 | 34,977 | +0.29(+2.38%) |
Sep 30, 2022 | 12.35 | 12.49 | 12.15 | 12.16 | 46,744 | -0.05(-0.38%) |
Sep 29, 2022 | 12.39 | 12.39 | 12.03 | 12.21 | 39,141 | -0.10(-0.83%) |
Sep 28, 2022 | 12.31 | 12.52 | 12.30 | 12.31 | 37,796 | +0.03(+0.23%) |
Sep 27, 2022 | 12.51 | 12.79 | 12.18 | 12.29 | 40,455 | -0.14(-1.13%) |
Sep 26, 2022 | 12.68 | 13.05 | 12.33 | 12.43 | 34,988 | -0.10(-0.82%) |
Sep 23, 2022 | 12.73 | 12.73 | 12.42 | 12.53 | 24,104 | -0.24(-1.90%) |
Sep 22, 2022 | 12.62 | 12.84 | 12.55 | 12.77 | 52,184 | -0.08(-0.65%) |
Sep 21, 2022 | 13.18 | 13.29 | 12.84 | 12.86 | 33,291 | -0.31(-2.34%) |
Sep 20, 2022 | 13.21 | 13.34 | 13.02 | 13.16 | 21,014 | -0.15(-1.12%) |
Sep 19, 2022 | 13.21 | 13.53 | 13.06 | 13.31 | 99,775 | +0.31(+2.37%) |
Sep 16, 2022 | 12.82 | 13.26 | 12.68 | 13.01 | 267,668 | +0.22(+1.75%) |
Sep 15, 2022 | 12.75 | 12.88 | 12.68 | 12.78 | 24,441 | -0.04(-0.29%) |
Sep 14, 2022 | 13.15 | 13.15 | 12.66 | 12.82 | 40,776 | -0.15(-1.15%) |
Sep 13, 2022 | 13.13 | 13.34 | 12.90 | 12.97 | 41,229 | -0.32(-2.39%) |
Sep 12, 2022 | 13.27 | 13.37 | 13.23 | 13.29 | 14,995 | +0.04(+0.28%) |
Sep 09, 2022 | 13.35 | 13.41 | 13.18 | 13.25 | 27,853 | +0.12(+0.92%) |
Sep 08, 2022 | 13.01 | 13.15 | 13.00 | 13.13 | 19,524 | +0.06(+0.43%) |
Sep 07, 2022 | 13.01 | 13.15 | 13.00 | 13.07 | 24,286 | +0.02(+0.14%) |
Sep 06, 2022 | 12.99 | 13.14 | 12.96 | 13.05 | 34,178 | -0.07(-0.50%) |
Sep 02, 2022 | 13.16 | 13.22 | 13.07 | 13.12 | 32,493 | -0.07(-0.50%) |
Sep 01, 2022 | 13.09 | 13.43 | 13.05 | 13.18 | 93,406 | +0.00(+0.00%) |
Aug 31, 2022 | 13.18 | 13.33 | 13.12 | 13.18 | 31,301 | -0.06(-0.42%) |
Aug 30, 2022 | 13.17 | 13.31 | 13.13 | 13.24 | 37,304 | +0.07(+0.50%) |
Aug 29, 2022 | 13.34 | 13.34 | 13.09 | 13.17 | 40,518 | -0.09(-0.70%) |
Aug 26, 2022 | 13.59 | 13.59 | 13.26 | 13.27 | 39,284 | -0.21(-1.59%) |
Aug 25, 2022 | 13.35 | 13.57 | 13.35 | 13.48 | 30,408 | +0.09(+0.70%) |
Aug 24, 2022 | 13.36 | 13.53 | 13.25 | 13.39 | 39,778 | -0.05(-0.35%) |
Aug 23, 2022 | 13.78 | 13.81 | 13.40 | 13.43 | 21,568 | -0.20(-1.44%) |
Aug 22, 2022 | 13.60 | 13.71 | 13.49 | 13.63 | 43,204 | -0.01(-0.07%) |
Aug 19, 2022 | 13.77 | 13.77 | 13.58 | 13.64 | 27,724 | -0.18(-1.28%) |
Aug 18, 2022 | 13.96 | 14.10 | 13.74 | 13.82 | 23,637 | -0.07(-0.54%) |
Aug 17, 2022 | 14.10 | 14.10 | 13.73 | 13.89 | 26,686 | -0.13(-0.93%) |
Aug 16, 2022 | 13.68 | 14.17 | 13.65 | 14.02 | 54,481 | +0.24(+1.76%) |
Aug 15, 2022 | 13.72 | 13.85 | 13.67 | 13.78 | 35,629 | +0.00(+0.00%) |
Aug 12, 2022 | 13.81 | 13.87 | 13.32 | 13.78 | 48,915 | +0.20(+1.44%) |
Aug 11, 2022 | 13.53 | 13.61 | 13.46 | 13.58 | 36,960 | +0.10(+0.76%) |
Aug 10, 2022 | 13.31 | 13.58 | 13.31 | 13.48 | 30,806 | +0.16(+1.19%) |
Aug 09, 2022 | 13.38 | 13.39 | 13.22 | 13.32 | 35,603 | -0.01(-0.07%) |
Aug 08, 2022 | 13.43 | 13.43 | 13.24 | 13.33 | 49,303 | +0.04(+0.28%) |
Aug 05, 2022 | 13.27 | 13.39 | 13.27 | 13.29 | 31,123 | -0.07(-0.49%) |
Aug 04, 2022 | 13.29 | 13.42 | 13.21 | 13.36 | 39,442 | +0.01(+0.05%) |
Aug 03, 2022 | 13.42 | 13.42 | 13.25 | 13.35 | 42,649 | +0.01(+0.07%) |
Aug 02, 2022 | 13.57 | 13.99 | 13.30 | 13.34 | 50,594 | -0.31(-2.24%) |
Aug 01, 2022 | 13.37 | 13.77 | 13.37 | 13.65 | 78,693 | +0.19(+1.45%) |
Jul 29, 2022 | 13.26 | 13.61 | 13.07 | 13.45 | 57,946 | +0.32(+2.40%) |
Jul 28, 2022 | 13.10 | 13.24 | 13.07 | 13.14 | 45,166 | +0.06(+0.50%) |
Jul 27, 2022 | 13.18 | 13.23 | 13.00 | 13.07 | 55,189 | +0.01(+0.07%) |
Jul 26, 2022 | 13.19 | 13.25 | 13.06 | 13.07 | 49,303 | +0.00(+0.00%) |
Jul 25, 2022 | 13.07 | 13.25 | 12.82 | 13.07 | 156,571 | -0.05(-0.35%) |
Jul 22, 2022 | 13.44 | 13.97 | 12.86 | 13.11 | 370,508 | -1.02(-7.21%) |
Jul 21, 2022 | 14.19 | 14.25 | 13.98 | 14.13 | 82,149 | -0.16(-1.10%) |
Jul 20, 2022 | 14.00 | 14.31 | 13.85 | 14.29 | 115,959 | +0.38(+2.73%) |
Jul 19, 2022 | 13.91 | 14.15 | 13.88 | 13.91 | 173,751 | +0.16(+1.15%) |
Jul 18, 2022 | 13.78 | 13.92 | 13.74 | 13.75 | 50,798 | -0.01(-0.07%) |
Jul 15, 2022 | 13.74 | 13.85 | 13.50 | 13.76 | 56,146 | +0.24(+1.78%) |
Jul 14, 2022 | 13.44 | 13.62 | 13.35 | 13.52 | 63,265 | -0.09(-0.68%) |
Jul 13, 2022 | 13.70 | 13.87 | 13.55 | 13.61 | 62,894 | -0.15(-1.08%) |
Jul 12, 2022 | 13.87 | 13.91 | 13.74 | 13.76 | 31,777 | -0.10(-0.74%) |
Jul 11, 2022 | 13.97 | 14.22 | 13.81 | 13.86 | 87,683 | -0.12(-0.86%) |
Jul 08, 2022 | 14.01 | 14.06 | 13.80 | 13.98 | 63,668 | +0.05(+0.33%) |
Jul 07, 2022 | 14.10 | 14.10 | 13.85 | 13.94 | 90,976 | -0.06(-0.46%) |
Jul 06, 2022 | 14.18 | 14.41 | 13.98 | 14.00 | 56,204 | -0.22(-1.56%) |
Jul 05, 2022 | 14.03 | 14.35 | 13.88 | 14.22 | 121,259 | +0.13(+0.92%) |
Jul 01, 2022 | 13.74 | 14.99 | 13.74 | 14.09 | 69,681 | +0.11(+0.80%) |
Jun 30, 2022 | 13.81 | 14.32 | 13.70 | 13.98 | 95,493 | +0.05(+0.33%) |
Jun 29, 2022 | 13.97 | 14.49 | 13.81 | 13.94 | 105,582 | -0.02(-0.13%) |
Jun 28, 2022 | 14.16 | 14.79 | 13.95 | 13.96 | 103,934 | -0.11(-0.79%) |
Jun 27, 2022 | 13.82 | 14.36 | 13.79 | 14.07 | 202,999 | +0.40(+2.92%) |
Jun 24, 2022 | 14.34 | 14.54 | 13.67 | 13.67 | 2,148,613 | -0.59(-4.16%) |
Jun 23, 2022 | 14.64 | 14.74 | 14.18 | 14.26 | 206,717 | -0.38(-2.60%) |
Jun 22, 2022 | 14.61 | 14.77 | 14.47 | 14.64 | 125,811 | -0.05(-0.32%) |
Jun 21, 2022 | 14.62 | 14.85 | 14.62 | 14.69 | 141,573 | +0.07(+0.51%) |
Jun 17, 2022 | 14.51 | 14.75 | 14.48 | 14.61 | 234,981 | +0.10(+0.70%) |
Jun 16, 2022 | 14.87 | 14.87 | 14.40 | 14.51 | 96,597 | -0.15(-1.01%) |
Jun 15, 2022 | 14.51 | 14.72 | 14.49 | 14.66 | 145,112 | +0.29(+2.00%) |
Jun 14, 2022 | 14.42 | 14.44 | 14.26 | 14.37 | 54,063 | +0.00(+0.00%) |
Jun 13, 2022 | 14.86 | 14.86 | 14.36 | 14.37 | 80,820 | -0.54(-3.61%) |
Jun 10, 2022 | 15.12 | 15.22 | 14.74 | 14.91 | 59,441 | -0.16(-1.05%) |
Jun 09, 2022 | 15.35 | 15.48 | 15.07 | 15.07 | 84,275 | -0.29(-1.87%) |
Jun 08, 2022 | 15.49 | 15.63 | 15.29 | 15.35 | 73,415 | -0.20(-1.31%) |
Jun 07, 2022 | 15.53 | 15.70 | 15.13 | 15.56 | 207,100 | -0.06(-0.36%) |
Jun 06, 2022 | 15.85 | 15.85 | 15.59 | 15.61 | 73,953 | -0.09(-0.59%) |
Jun 03, 2022 | 15.66 | 15.74 | 15.53 | 15.71 | 76,205 | +0.00(+0.00%) |
Jun 02, 2022 | 15.70 | 15.83 | 15.66 | 15.71 | 74,171 | -0.06(-0.35%) |
Jun 01, 2022 | 15.86 | 15.86 | 15.57 | 15.76 | 122,720 | +0.10(+0.65%) |
May 31, 2022 | 15.43 | 15.67 | 15.26 | 15.66 | 86,906 | +0.23(+1.50%) |
May 27, 2022 | 15.32 | 15.47 | 15.29 | 15.43 | 77,938 | +0.19(+1.22%) |
May 26, 2022 | 15.15 | 15.35 | 15.15 | 15.24 | 86,980 | +0.12(+0.80%) |
May 25, 2022 | 15.08 | 15.22 | 14.93 | 15.12 | 127,568 | +0.12(+0.80%) |
May 24, 2022 | 14.98 | 15.07 | 14.81 | 15.00 | 106,152 | +0.04(+0.25%) |
May 23, 2022 | 14.97 | 14.99 | 14.88 | 14.97 | 53,577 | +0.14(+0.94%) |
May 20, 2022 | 15.02 | 15.06 | 14.77 | 14.83 | 94,051 | -0.16(-1.05%) |
May 19, 2022 | 15.10 | 15.21 | 14.92 | 14.98 | 64,941 | -0.08(-0.55%) |
May 18, 2022 | 15.29 | 15.34 | 14.99 | 15.07 | 43,109 | -0.20(-1.34%) |
May 17, 2022 | 15.34 | 15.34 | 15.16 | 15.27 | 88,232 | +0.17(+1.10%) |
May 16, 2022 | 15.05 | 15.19 | 15.02 | 15.10 | 84,078 | -0.04(-0.25%) |
May 13, 2022 | 15.11 | 15.19 | 14.97 | 15.14 | 54,749 | +0.05(+0.31%) |
May 12, 2022 | 15.12 | 15.22 | 14.93 | 15.10 | 61,488 | -0.02(-0.12%) |
May 11, 2022 | 15.12 | 15.18 | 15.01 | 15.11 | 63,979 | +0.01(+0.06%) |
May 10, 2022 | 15.47 | 15.51 | 15.00 | 15.10 | 73,522 | -0.21(-1.39%) |
May 09, 2022 | 15.41 | 15.45 | 15.14 | 15.32 | 58,243 | -0.10(-0.66%) |
May 06, 2022 | 15.39 | 15.50 | 15.34 | 15.42 | 30,633 | -0.06(-0.36%) |
May 05, 2022 | 15.70 | 15.70 | 15.38 | 15.47 | 41,925 | -0.18(-1.14%) |
May 04, 2022 | 15.63 | 15.69 | 15.48 | 15.65 | 51,830 | +0.06(+0.35%) |
May 03, 2022 | 15.75 | 15.77 | 15.54 | 15.60 | 58,740 | -0.06(-0.41%) |
May 02, 2022 | 15.66 | 15.81 | 15.61 | 15.66 | 70,133 | -0.12(-0.76%) |
Apr 29, 2022 | 15.88 | 15.98 | 15.69 | 15.78 | 50,012 | -0.04(-0.23%) |
Apr 28, 2022 | 15.80 | 15.92 | 15.74 | 15.82 | 56,290 | +0.09(+0.59%) |
Apr 27, 2022 | 15.93 | 16.01 | 15.66 | 15.73 | 83,584 | -0.23(-1.44%) |
Apr 26, 2022 | 16.09 | 16.20 | 15.88 | 15.96 | 116,925 | -0.23(-1.42%) |
Apr 25, 2022 | 16.11 | 16.29 | 15.79 | 16.19 | 177,086 | +0.05(+0.29%) |
Apr 22, 2022 | 16.31 | 16.45 | 15.92 | 16.14 | 61,403 | -0.24(-1.46%) |
Apr 21, 2022 | 16.56 | 16.56 | 16.27 | 16.38 | 65,926 | -0.10(-0.61%) |
Apr 20, 2022 | 16.57 | 16.75 | 16.42 | 16.48 | 97,385 | +0.09(+0.56%) |
Apr 19, 2022 | 16.29 | 16.47 | 16.04 | 16.39 | 79,339 | +0.27(+1.66%) |
Apr 18, 2022 | 16.17 | 16.41 | 16.06 | 16.12 | 86,172 | -0.13(-0.79%) |
Apr 14, 2022 | 16.25 | 16.56 | 16.16 | 16.25 | 101,224 | -0.07(-0.45%) |
Apr 13, 2022 | 16.44 | 16.44 | 16.17 | 16.33 | 31,921 | +0.04(+0.23%) |
Apr 12, 2022 | 16.45 | 16.47 | 16.20 | 16.29 | 60,397 | -0.10(-0.62%) |
Apr 11, 2022 | 16.31 | 16.39 | 16.31 | 16.39 | 16,878 | +0.02(+0.11%) |
Apr 08, 2022 | 16.39 | 16.52 | 16.31 | 16.37 | 36,435 | +0.04(+0.23%) |
Apr 07, 2022 | 16.60 | 16.68 | 16.33 | 16.33 | 70,853 | -0.32(-1.93%) |
Apr 06, 2022 | 16.80 | 16.82 | 16.51 | 16.66 | 54,288 | -0.14(-0.82%) |
Apr 05, 2022 | 17.00 | 17.00 | 16.67 | 16.80 | 36,190 | -0.02(-0.11%) |
Apr 04, 2022 | 16.99 | 17.10 | 16.69 | 16.81 | 46,438 | -0.21(-1.24%) |
Apr 01, 2022 | 17.17 | 17.26 | 16.97 | 17.03 | 45,373 | -0.17(-0.96%) |
Mar 31, 2022 | 17.28 | 17.31 | 17.16 | 17.19 | 22,304 | -0.07(-0.43%) |
Mar 30, 2022 | 17.24 | 17.38 | 17.06 | 17.26 | 39,758 | -0.06(-0.32%) |
Mar 29, 2022 | 17.15 | 17.48 | 17.14 | 17.32 | 47,796 | +0.13(+0.75%) |
Mar 28, 2022 | 17.19 | 17.25 | 17.04 | 17.19 | 37,583 | -0.06(-0.32%) |
Mar 25, 2022 | 17.25 | 17.26 | 16.91 | 17.25 | 30,815 | +0.07(+0.43%) |
Mar 24, 2022 | 17.23 | 17.26 | 17.17 | 17.17 | 65,301 | -0.13(-0.75%) |
Mar 23, 2022 | 17.31 | 17.36 | 17.17 | 17.30 | 30,124 | -0.06(-0.32%) |
Mar 22, 2022 | 17.11 | 17.48 | 17.11 | 17.36 | 57,485 | +0.33(+1.95%) |
Mar 21, 2022 | 17.03 | 17.20 | 16.89 | 17.03 | 63,338 | -0.05(-0.27%) |
Mar 18, 2022 | 16.98 | 17.24 | 16.58 | 17.07 | 223,511 | +0.13(+0.76%) |
Mar 17, 2022 | 16.73 | 16.99 | 16.72 | 16.94 | 35,756 | +0.14(+0.82%) |
Mar 16, 2022 | 16.57 | 16.80 | 16.57 | 16.80 | 23,744 | +0.32(+1.96%) |
Mar 15, 2022 | 16.60 | 16.72 | 16.38 | 16.48 | 22,926 | -0.16(-0.94%) |
Mar 14, 2022 | 16.66 | 16.80 | 16.39 | 16.64 | 49,512 | -0.20(-1.20%) |
Mar 11, 2022 | 16.80 | 16.85 | 16.60 | 16.84 | 31,822 | -0.03(-0.16%) |
Mar 10, 2022 | 16.65 | 16.91 | 16.62 | 16.87 | 37,963 | +0.12(+0.71%) |
Mar 09, 2022 | 17.04 | 17.04 | 16.75 | 16.75 | 32,546 | -0.19(-1.14%) |
Mar 08, 2022 | 16.84 | 17.25 | 16.76 | 16.94 | 17,890 | +0.09(+0.55%) |
Mar 07, 2022 | 17.21 | 17.21 | 16.76 | 16.85 | 45,652 | -0.34(-1.98%) |
Mar 04, 2022 | 16.94 | 17.19 | 16.77 | 17.19 | 65,533 | +0.06(+0.38%) |
Mar 03, 2022 | 16.73 | 17.13 | 16.73 | 17.13 | 24,430 | +0.15(+0.87%) |
Mar 02, 2022 | 16.83 | 17.03 | 16.80 | 16.98 | 14,298 | +0.31(+1.88%) |
Mar 01, 2022 | 16.82 | 16.83 | 16.34 | 16.67 | 25,744 | -0.17(-1.04%) |
Feb 28, 2022 | 16.88 | 16.94 | 16.80 | 16.84 | 15,127 | -0.14(-0.81%) |
Feb 25, 2022 | 16.89 | 17.06 | 16.74 | 16.98 | 13,425 | -0.01(-0.05%) |
Feb 24, 2022 | 17.23 | 17.22 | 16.64 | 16.99 | 44,726 | -0.46(-2.64%) |
Feb 23, 2022 | 17.29 | 17.45 | 17.26 | 17.45 | 27,977 | +0.30(+1.77%) |
Feb 22, 2022 | 16.89 | 17.48 | 16.80 | 17.14 | 41,004 | +0.28(+1.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.06(+0.38%) | |||
Feb 17, 2022 | 16.64 | 17.00 | 16.64 | 16.80 | 20,710 | -0.23(-1.35%) |
Feb 16, 2022 | 16.86 | 17.03 | 16.80 | 17.03 | 29,697 | +0.01(+0.05%) |
Feb 15, 2022 | 17.07 | 17.13 | 16.81 | 17.03 | 37,209 | +0.28(+1.65%) |
Feb 14, 2022 | 17.03 | 17.07 | 16.58 | 16.75 | 19,102 | -0.36(-2.10%) |
Feb 11, 2022 | 17.45 | 17.45 | 16.80 | 17.11 | 25,678 | +0.30(+1.81%) |
Feb 10, 2022 | 16.58 | 17.00 | 16.57 | 16.80 | 57,563 | +0.05(+0.27%) |
Feb 09, 2022 | 17.10 | 17.31 | 16.43 | 16.76 | 42,604 | +0.09(+0.55%) |
Feb 08, 2022 | 15.70 | 17.11 | 15.51 | 16.67 | 103,286 | +0.99(+6.35%) |
Feb 07, 2022 | 15.44 | 15.67 | 15.29 | 15.67 | 9,255 | +0.16(+1.01%) |
Feb 04, 2022 | 15.44 | 16.01 | 15.00 | 15.52 | 12,250 | +0.34(+2.25%) |
Feb 03, 2022 | 15.01 | 15.52 | 15.17 | 7,090 | -0.32(-2.09%) | |
Feb 02, 2022 | 14.91 | 15.50 | 14.87 | 15.50 | 4,389 | +0.40(+2.67%) |
Feb 01, 2022 | 15.22 | 15.41 | 14.59 | 15.10 | 25,588 | -0.32(-2.08%) |
Jan 31, 2022 | 15.70 | 15.42 | 16,467 | -0.14(-0.88%) | ||
Jan 28, 2022 | 15.74 | 15.92 | 15.55 | 15.55 | 22,315 | -0.28(-1.79%) |
Jan 27, 2022 | 15.93 | 15.93 | 15.75 | 15.84 | 6,940 | -0.09(-0.57%) |
Jan 26, 2022 | 15.74 | 16.01 | 15.69 | 15.93 | 16,313 | +0.23(+1.46%) |
Jan 25, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 958 | -0.26(-1.61%) |
Jan 24, 2022 | 15.97 | 16.11 | 15.79 | 15.96 | 9,657 | -0.18(-1.13%) |
Jan 21, 2022 | 16.08 | 16.14 | 15.55 | 16.14 | 6,473 | +0.08(+0.51%) |
Jan 20, 2022 | 16.58 | 16.58 | 16.00 | 16.06 | 3,680 | -0.53(-3.20%) |
Jan 19, 2022 | 16.70 | 16.93 | 16.51 | 16.59 | 6,291 | +0.07(+0.44%) |
Jan 18, 2022 | 16.43 | 16.59 | 16.19 | 16.51 | 8,962 | +0.02(+0.11%) |
Jan 14, 2022 | 16.50 | 0 | -0.17(-1.04%) | |||
Jan 13, 2022 | 16.52 | 16.70 | 16.52 | 16.67 | 5,774 | +0.15(+0.89%) |
Jan 12, 2022 | 16.31 | 16.69 | 16.31 | 16.52 | 7,444 | +0.27(+1.69%) |
Jan 11, 2022 | 16.26 | 16.31 | 16.04 | 16.25 | 3,528 | -0.21(-1.28%) |
Jan 10, 2022 | 16.44 | 16.47 | 16.10 | 16.46 | 13,204 | +0.02(+0.11%) |
Jan 07, 2022 | 16.24 | 16.46 | 16.24 | 16.44 | 9,455 | +0.26(+1.58%) |
Jan 06, 2022 | 16.08 | 16.19 | 16.05 | 16.19 | 6,797 | +0.28(+1.75%) |
Jan 05, 2022 | 16.05 | 16.39 | 15.80 | 15.91 | 9,128 | -0.22(-1.39%) |
Jan 04, 2022 | 16.11 | 16.19 | 15.96 | 16.13 | 6,000 | +0.27(+1.73%) |