Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.64 | 16.11 | 15.51 | 15.77 | 2,486,067 | +0.03(+0.19%) |
Jan 30, 2023 | 15.07 | 15.86 | 15.07 | 15.74 | 4,548,394 | +0.31(+2.01%) |
Jan 27, 2023 | 14.58 | 15.68 | 14.41 | 15.43 | 6,235,926 | +0.53(+3.56%) |
Jan 26, 2023 | 14.90 | 15.09 | 13.96 | 14.90 | 19,475,332 | +3.69(+32.92%) |
Jan 25, 2023 | 11.05 | 11.37 | 10.73 | 11.21 | 1,301,845 | -0.15(-1.32%) |
Jan 24, 2023 | 11.59 | 11.77 | 11.29 | 11.36 | 1,090,197 | -0.23(-1.98%) |
Jan 23, 2023 | 11.25 | 11.63 | 11.11 | 11.59 | 1,051,576 | +0.35(+3.11%) |
Jan 20, 2023 | 10.88 | 11.38 | 10.80 | 11.24 | 981,246 | +0.47(+4.36%) |
Jan 19, 2023 | 10.55 | 10.86 | 10.48 | 10.77 | 993,793 | +0.08(+0.75%) |
Jan 18, 2023 | 11.14 | 11.20 | 10.53 | 10.69 | 1,526,578 | -0.21(-1.93%) |
Jan 17, 2023 | 10.55 | 11.02 | 10.43 | 10.90 | 3,563,106 | +0.31(+2.93%) |
Jan 13, 2023 | 10.53 | 10.68 | 10.38 | 10.59 | 1,042,621 | -0.14(-1.30%) |
Jan 12, 2023 | 10.63 | 10.76 | 10.02 | 10.73 | 1,473,487 | +0.11(+1.04%) |
Jan 11, 2023 | 10.74 | 10.82 | 10.52 | 10.62 | 1,065,194 | -0.05(-0.47%) |
Jan 10, 2023 | 10.68 | 10.80 | 10.28 | 10.67 | 732,948 | -0.02(-0.19%) |
Jan 09, 2023 | 10.37 | 10.85 | 10.34 | 10.69 | 2,153,002 | +0.47(+4.60%) |
Jan 06, 2023 | 10.30 | 10.30 | 9.740 | 10.22 | 1,238,407 | +0.01(+0.10%) |
Jan 05, 2023 | 10.48 | 10.52 | 10.08 | 10.21 | 923,772 | -0.42(-3.95%) |
Jan 04, 2023 | 10.39 | 10.76 | 10.25 | 10.63 | 852,960 | +0.45(+4.42%) |
Jan 03, 2023 | 10.65 | 10.87 | 10.12 | 10.18 | 1,503,532 | -0.20(-1.93%) |
Dec 30, 2022 | 10.02 | 10.41 | 9.910 | 10.38 | 847,346 | +0.04(+0.39%) |
Dec 29, 2022 | 9.790 | 10.40 | 9.700 | 10.34 | 1,033,852 | +0.66(+6.82%) |
Dec 28, 2022 | 9.840 | 9.970 | 9.660 | 9.680 | 984,429 | -0.22(-2.22%) |
Dec 27, 2022 | 9.940 | 10.21 | 9.710 | 9.900 | 1,452,049 | -0.20(-1.98%) |
Dec 23, 2022 | 10.11 | 10.14 | 9.820 | 10.10 | 688,306 | -0.02(-0.20%) |
Dec 22, 2022 | 9.850 | 10.13 | 9.780 | 10.12 | 770,310 | +0.05(+0.50%) |
Dec 21, 2022 | 10.16 | 10.49 | 10.01 | 10.07 | 674,157 | -0.12(-1.18%) |
Dec 20, 2022 | 9.860 | 10.26 | 9.846 | 10.19 | 1,012,321 | +0.15(+1.49%) |
Dec 19, 2022 | 10.35 | 10.35 | 9.910 | 10.04 | 1,750,590 | -0.35(-3.37%) |
Dec 16, 2022 | 10.18 | 10.48 | 10.17 | 10.39 | 1,619,623 | +0.11(+1.07%) |
Dec 15, 2022 | 10.39 | 10.59 | 10.16 | 10.28 | 1,544,825 | -0.44(-4.10%) |
Dec 14, 2022 | 10.45 | 10.90 | 10.37 | 10.72 | 3,323,508 | +0.25(+2.39%) |
Dec 13, 2022 | 11.17 | 11.35 | 10.35 | 10.47 | 4,607,613 | -0.03(-0.29%) |
Dec 12, 2022 | 10.02 | 10.53 | 10.02 | 10.50 | 1,483,734 | +0.47(+4.69%) |
Dec 09, 2022 | 10.01 | 10.19 | 9.922 | 10.03 | 1,508,699 | -0.13(-1.28%) |
Dec 08, 2022 | 10.09 | 10.62 | 9.970 | 10.16 | 2,819,742 | +0.12(+1.20%) |
Dec 07, 2022 | 9.930 | 10.18 | 9.835 | 10.04 | 1,751,480 | +0.08(+0.80%) |
Dec 06, 2022 | 10.06 | 10.19 | 9.700 | 9.960 | 1,373,505 | -0.09(-0.90%) |
Dec 05, 2022 | 10.41 | 10.57 | 9.830 | 10.05 | 1,451,063 | -0.46(-4.38%) |
Dec 02, 2022 | 10.34 | 10.70 | 10.05 | 10.51 | 1,086,424 | +0.02(+0.19%) |
Dec 01, 2022 | 10.32 | 10.74 | 10.18 | 10.49 | 2,326,029 | +0.23(+2.24%) |
Nov 30, 2022 | 9.590 | 10.55 | 9.490 | 10.26 | 2,279,186 | +0.61(+6.32%) |
Nov 29, 2022 | 9.830 | 9.890 | 9.560 | 9.650 | 1,548,039 | -0.12(-1.23%) |
Nov 28, 2022 | 9.930 | 10.15 | 9.710 | 9.770 | 924,926 | -0.27(-2.69%) |
Nov 25, 2022 | 10.00 | 10.06 | 9.880 | 10.04 | 602,360 | -0.03(-0.30%) |
Nov 23, 2022 | 9.770 | 10.19 | 9.520 | 10.07 | 1,413,049 | +0.26(+2.65%) |
Nov 22, 2022 | 9.790 | 9.840 | 9.460 | 9.810 | 1,419,611 | +0.02(+0.20%) |
Nov 21, 2022 | 9.910 | 10.01 | 9.725 | 9.790 | 920,693 | -0.28(-2.78%) |
Nov 18, 2022 | 10.58 | 10.65 | 9.945 | 10.07 | 1,207,881 | -0.31(-2.99%) |
Nov 17, 2022 | 10.58 | 10.76 | 10.28 | 10.38 | 1,183,513 | -0.56(-5.12%) |
Nov 16, 2022 | 11.37 | 11.56 | 10.93 | 10.94 | 1,084,898 | -0.62(-5.36%) |
Nov 15, 2022 | 11.50 | 11.83 | 11.42 | 11.56 | 1,326,914 | +0.46(+4.14%) |
Nov 14, 2022 | 11.35 | 11.45 | 10.86 | 11.10 | 1,663,034 | -0.38(-3.31%) |
Nov 11, 2022 | 11.24 | 11.69 | 11.01 | 11.48 | 2,941,225 | +0.32(+2.87%) |
Nov 10, 2022 | 10.72 | 11.40 | 10.60 | 11.16 | 2,687,080 | +1.22(+12.27%) |
Nov 09, 2022 | 10.04 | 10.20 | 9.600 | 9.940 | 1,604,689 | -0.28(-2.74%) |
Nov 08, 2022 | 9.760 | 10.65 | 9.359 | 10.22 | 2,217,794 | +0.46(+4.71%) |
Nov 07, 2022 | 10.07 | 10.15 | 9.640 | 9.760 | 1,535,665 | -0.25(-2.50%) |
Nov 04, 2022 | 11.00 | 11.00 | 9.595 | 10.01 | 3,757,499 | -0.77(-7.14%) |
Nov 03, 2022 | 11.08 | 12.07 | 10.77 | 10.78 | 2,063,962 | -0.46(-4.09%) |
Nov 02, 2022 | 12.22 | 11.24 | 11.24 | 1,998,022 | -1.09(-8.84%) | |
Nov 01, 2022 | 12.46 | 12.81 | 12.12 | 12.33 | 1,450,737 | +0.36(+3.01%) |
Oct 31, 2022 | 11.60 | 12.15 | 11.59 | 11.97 | 1,476,322 | +0.18(+1.53%) |
Oct 28, 2022 | 11.48 | 11.84 | 11.23 | 11.79 | 1,628,718 | +0.19(+1.64%) |
Oct 27, 2022 | 11.23 | 12.13 | 11.23 | 11.60 | 2,467,589 | +0.43(+3.85%) |
Oct 26, 2022 | 11.23 | 12.59 | 11.05 | 11.17 | 3,846,361 | -0.21(-1.85%) |
Oct 25, 2022 | 11.60 | 12.69 | 10.74 | 11.38 | 5,937,254 | +0.90(+8.59%) |
Oct 24, 2022 | 10.40 | 10.55 | 9.650 | 10.48 | 2,836,946 | -0.10(-0.95%) |
Oct 21, 2022 | 10.37 | 10.60 | 9.890 | 10.58 | 1,985,748 | +0.14(+1.34%) |
Oct 20, 2022 | 10.53 | 10.99 | 10.41 | 10.44 | 1,769,055 | -0.12(-1.14%) |
Oct 19, 2022 | 10.42 | 10.73 | 10.34 | 10.56 | 1,429,748 | -0.04(-0.38%) |
Oct 18, 2022 | 10.51 | 10.90 | 10.50 | 10.60 | 1,451,532 | +0.38(+3.72%) |
Oct 17, 2022 | 10.16 | 10.73 | 10.16 | 10.22 | 1,064,502 | +0.39(+3.97%) |
Oct 14, 2022 | 10.02 | 10.24 | 9.580 | 9.830 | 1,343,581 | -0.07(-0.71%) |
Oct 13, 2022 | 9.450 | 10.05 | 9.350 | 9.900 | 1,304,953 | -0.05(-0.50%) |
Oct 12, 2022 | 10.27 | 10.27 | 9.800 | 9.950 | 1,071,100 | -0.18(-1.78%) |
Oct 11, 2022 | 9.870 | 10.15 | 9.320 | 10.13 | 1,903,964 | +0.15(+1.50%) |
Oct 10, 2022 | 10.49 | 10.50 | 9.780 | 9.980 | 923,923 | -0.53(-5.04%) |
Oct 07, 2022 | 10.73 | 10.80 | 10.43 | 10.51 | 864,206 | -0.53(-4.80%) |
Oct 06, 2022 | 11.10 | 11.28 | 10.87 | 11.04 | 656,126 | -0.11(-0.99%) |
Oct 05, 2022 | 11.01 | 11.25 | 10.85 | 11.15 | 792,942 | -0.14(-1.24%) |
Oct 04, 2022 | 11.20 | 11.36 | 11.02 | 11.29 | 1,003,158 | +0.57(+5.32%) |
Oct 03, 2022 | 10.56 | 10.81 | 10.31 | 10.72 | 998,561 | +0.54(+5.30%) |
Sep 30, 2022 | 10.44 | 10.90 | 10.17 | 10.18 | 1,041,055 | -0.29(-2.77%) |
Sep 29, 2022 | 10.54 | 10.63 | 10.19 | 10.47 | 1,313,406 | -0.30(-2.79%) |
Sep 28, 2022 | 10.12 | 10.84 | 10.04 | 10.77 | 1,218,527 | +0.74(+7.38%) |
Sep 27, 2022 | 10.13 | 10.23 | 9.665 | 10.03 | 7,097,314 | +0.10(+1.01%) |
Sep 26, 2022 | 10.13 | 10.50 | 9.871 | 9.930 | 1,614,610 | -0.20(-1.97%) |
Sep 23, 2022 | 10.34 | 10.49 | 10.03 | 10.13 | 1,608,117 | -0.38(-3.62%) |
Sep 22, 2022 | 10.74 | 10.93 | 10.27 | 10.51 | 1,670,249 | -0.33(-3.04%) |
Sep 21, 2022 | 11.09 | 11.34 | 10.82 | 10.84 | 819,707 | -0.14(-1.28%) |
Sep 20, 2022 | 10.99 | 11.34 | 10.91 | 10.98 | 853,443 | -0.12(-1.08%) |
Sep 19, 2022 | 10.88 | 11.24 | 10.74 | 11.10 | 949,034 | +0.10(+0.91%) |
Sep 16, 2022 | 11.21 | 11.29 | 10.88 | 11.00 | 1,697,513 | -0.54(-4.68%) |
Sep 15, 2022 | 11.75 | 12.22 | 11.45 | 11.54 | 1,331,981 | -0.43(-3.59%) |
Sep 14, 2022 | 11.67 | 11.98 | 11.37 | 11.97 | 970,447 | +0.25(+2.13%) |
Sep 13, 2022 | 11.88 | 11.89 | 11.41 | 11.72 | 1,586,901 | -0.84(-6.69%) |
Sep 12, 2022 | 12.36 | 12.63 | 12.36 | 12.56 | 1,952,490 | +0.24(+1.95%) |
Sep 09, 2022 | 12.05 | 12.47 | 12.05 | 12.32 | 1,138,658 | +0.46(+3.88%) |
Sep 08, 2022 | 11.45 | 11.94 | 11.30 | 11.86 | 901,060 | +0.30(+2.60%) |
Sep 07, 2022 | 11.47 | 11.61 | 11.21 | 11.56 | 3,551,518 | +0.05(+0.43%) |
Sep 06, 2022 | 11.72 | 11.77 | 11.28 | 11.51 | 1,255,239 | -0.27(-2.29%) |
Sep 02, 2022 | 12.08 | 12.15 | 11.64 | 11.78 | 1,035,952 | -0.09(-0.76%) |
Sep 01, 2022 | 12.01 | 12.10 | 11.51 | 11.87 | 2,005,377 | -0.38(-3.10%) |
Aug 31, 2022 | 12.35 | 12.56 | 11.97 | 12.25 | 1,630,994 | +0.10(+0.82%) |
Aug 30, 2022 | 12.13 | 12.23 | 11.86 | 12.15 | 1,011,500 | +0.18(+1.50%) |
Aug 29, 2022 | 11.90 | 12.43 | 11.90 | 11.97 | 813,211 | -0.15(-1.24%) |
Aug 26, 2022 | 13.16 | 13.33 | 12.07 | 12.12 | 1,712,929 | -0.93(-7.13%) |
Aug 25, 2022 | 12.65 | 13.06 | 12.60 | 13.05 | 804,767 | +0.52(+4.15%) |
Aug 24, 2022 | 12.34 | 12.86 | 12.30 | 12.53 | 1,107,128 | +0.28(+2.29%) |
Aug 23, 2022 | 12.16 | 12.49 | 12.08 | 12.25 | 1,448,495 | -0.01(-0.08%) |
Aug 22, 2022 | 12.49 | 12.49 | 11.99 | 12.26 | 1,396,802 | -0.39(-3.08%) |
Aug 19, 2022 | 13.00 | 13.09 | 12.54 | 12.65 | 1,608,455 | -0.65(-4.89%) |
Aug 18, 2022 | 13.46 | 13.54 | 13.15 | 13.30 | 856,490 | -0.25(-1.85%) |
Aug 17, 2022 | 14.04 | 14.14 | 13.53 | 13.55 | 849,615 | -0.80(-5.57%) |
Aug 16, 2022 | 14.23 | 14.40 | 13.88 | 14.35 | 1,245,722 | -0.05(-0.35%) |
Aug 15, 2022 | 14.38 | 14.75 | 14.34 | 14.40 | 532,936 | -0.14(-0.96%) |
Aug 12, 2022 | 14.70 | 14.74 | 14.48 | 14.54 | 896,266 | -0.04(-0.27%) |
Aug 11, 2022 | 15.47 | 15.50 | 14.15 | 14.58 | 2,643,924 | -0.79(-5.14%) |
Aug 10, 2022 | 14.19 | 15.93 | 14.19 | 15.37 | 4,002,113 | +1.60(+11.62%) |
Aug 09, 2022 | 13.27 | 14.06 | 13.09 | 13.77 | 2,557,663 | +0.43(+3.22%) |
Aug 08, 2022 | 12.62 | 13.57 | 12.53 | 13.34 | 2,206,732 | +0.74(+5.87%) |
Aug 05, 2022 | 12.17 | 12.70 | 12.01 | 12.60 | 1,961,028 | +0.07(+0.56%) |
Aug 04, 2022 | 12.59 | 12.84 | 12.31 | 12.53 | 1,456,096 | -0.12(-0.95%) |
Aug 03, 2022 | 12.58 | 12.98 | 12.55 | 12.65 | 1,836,541 | +0.10(+0.80%) |
Aug 02, 2022 | 12.18 | 12.88 | 12.18 | 12.55 | 1,695,976 | +0.04(+0.32%) |
Aug 01, 2022 | 12.50 | 12.71 | 12.23 | 12.51 | 1,379,504 | -0.24(-1.88%) |
Jul 29, 2022 | 13.20 | 13.29 | 12.55 | 12.75 | 1,653,069 | -0.36(-2.75%) |
Jul 28, 2022 | 13.05 | 13.35 | 12.61 | 13.11 | 1,436,617 | +0.03(+0.23%) |
Jul 27, 2022 | 12.26 | 13.13 | 12.21 | 13.08 | 2,474,158 | +1.03(+8.55%) |
Jul 26, 2022 | 11.98 | 12.06 | 11.59 | 12.05 | 2,208,422 | -0.12(-0.99%) |
Jul 25, 2022 | 12.20 | 12.30 | 11.87 | 12.17 | 2,133,660 | -0.06(-0.49%) |
Jul 22, 2022 | 13.00 | 13.19 | 12.09 | 12.23 | 4,931,382 | -0.77(-5.92%) |
Jul 21, 2022 | 12.27 | 13.21 | 12.21 | 13.00 | 9,126,019 | -0.71(-5.18%) |
Jul 20, 2022 | 12.72 | 14.34 | 12.67 | 13.71 | 3,890,507 | +1.07(+8.47%) |
Jul 19, 2022 | 12.91 | 12.91 | 12.25 | 12.64 | 2,279,067 | -0.01(-0.08%) |
Jul 18, 2022 | 12.80 | 13.30 | 12.57 | 12.65 | 1,872,656 | -0.01(-0.08%) |
Jul 15, 2022 | 12.89 | 13.09 | 12.44 | 12.66 | 1,079,164 | -0.06(-0.47%) |
Jul 14, 2022 | 12.83 | 13.02 | 12.38 | 12.72 | 991,713 | -0.34(-2.60%) |
Jul 13, 2022 | 12.73 | 13.40 | 12.66 | 13.06 | 1,240,823 | -0.06(-0.46%) |
Jul 12, 2022 | 13.46 | 13.53 | 12.55 | 13.12 | 1,675,927 | -0.27(-2.02%) |
Jul 11, 2022 | 14.18 | 14.24 | 13.23 | 13.39 | 1,415,655 | -1.07(-7.40%) |
Jul 08, 2022 | 13.62 | 14.54 | 13.60 | 14.46 | 1,506,871 | +0.54(+3.88%) |
Jul 07, 2022 | 13.27 | 13.93 | 13.21 | 13.92 | 1,344,611 | +0.68(+5.14%) |
Jul 06, 2022 | 13.36 | 13.58 | 13.11 | 13.24 | 1,300,818 | +0.08(+0.61%) |
Jul 05, 2022 | 12.12 | 13.17 | 11.85 | 13.16 | 1,755,506 | +0.95(+7.78%) |
Jul 01, 2022 | 12.39 | 12.68 | 11.98 | 12.21 | 2,082,469 | -0.30(-2.40%) |
Jun 30, 2022 | 12.61 | 12.61 | 11.62 | 12.51 | 1,619,211 | -0.06(-0.48%) |
Jun 29, 2022 | 12.78 | 12.88 | 12.48 | 12.57 | 1,059,281 | -0.35(-2.71%) |
Jun 28, 2022 | 13.85 | 13.95 | 12.91 | 12.92 | 1,926,591 | -0.79(-5.76%) |
Jun 27, 2022 | 14.72 | 14.76 | 13.54 | 13.71 | 1,954,760 | -0.93(-6.35%) |
Jun 24, 2022 | 13.52 | 14.64 | 13.42 | 14.64 | 2,158,743 | +1.33(+9.99%) |
Jun 23, 2022 | 12.63 | 13.46 | 12.56 | 13.31 | 1,539,646 | +0.85(+6.82%) |
Jun 22, 2022 | 11.72 | 12.60 | 11.64 | 12.46 | 1,509,745 | +0.44(+3.66%) |
Jun 21, 2022 | 12.03 | 12.52 | 11.92 | 12.02 | 1,345,948 | +0.19(+1.61%) |
Jun 17, 2022 | 11.62 | 12.00 | 11.51 | 11.83 | 3,792,788 | +0.32(+2.78%) |
Jun 16, 2022 | 11.71 | 12.08 | 11.33 | 11.51 | 1,639,916 | -0.77(-6.27%) |
Jun 15, 2022 | 12.32 | 12.62 | 11.97 | 12.28 | 1,467,128 | +0.13(+1.07%) |
Jun 14, 2022 | 12.35 | 12.64 | 11.93 | 12.15 | 1,668,734 | -0.16(-1.30%) |
Jun 13, 2022 | 12.54 | 12.74 | 12.21 | 12.31 | 1,646,406 | -0.80(-6.10%) |
Jun 10, 2022 | 13.61 | 13.64 | 12.71 | 13.11 | 1,539,470 | -0.85(-6.09%) |
Jun 09, 2022 | 14.41 | 14.77 | 13.91 | 13.96 | 1,469,058 | -0.77(-5.23%) |
Jun 08, 2022 | 14.87 | 15.22 | 14.65 | 14.73 | 731,616 | -0.12(-0.81%) |
Jun 07, 2022 | 14.27 | 14.96 | 14.25 | 14.85 | 803,636 | +0.28(+1.92%) |
Jun 06, 2022 | 14.91 | 15.20 | 14.45 | 14.57 | 1,049,487 | -0.06(-0.41%) |
Jun 03, 2022 | 15.21 | 15.42 | 14.51 | 14.63 | 1,289,309 | -0.96(-6.16%) |
Jun 02, 2022 | 14.02 | 15.64 | 14.02 | 15.59 | 1,721,672 | +1.42(+10.02%) |
Jun 01, 2022 | 14.51 | 14.76 | 14.03 | 14.17 | 1,632,702 | -0.03(-0.21%) |
May 31, 2022 | 14.76 | 14.96 | 13.84 | 14.20 | 1,780,821 | -0.48(-3.27%) |
May 27, 2022 | 14.30 | 14.81 | 14.12 | 14.68 | 3,194,253 | +0.62(+4.41%) |
May 26, 2022 | 13.92 | 14.39 | 13.81 | 14.06 | 2,772,736 | -0.06(-0.42%) |
May 25, 2022 | 13.75 | 14.23 | 13.63 | 14.12 | 2,423,718 | +0.17(+1.22%) |
May 24, 2022 | 14.55 | 14.61 | 13.65 | 13.95 | 2,846,997 | -0.95(-6.38%) |
May 23, 2022 | 14.97 | 15.16 | 14.34 | 14.90 | 1,862,114 | -0.05(-0.33%) |
May 20, 2022 | 15.44 | 15.62 | 14.28 | 14.95 | 1,498,176 | -0.24(-1.58%) |
May 19, 2022 | 14.38 | 15.65 | 14.29 | 15.19 | 2,543,505 | +0.77(+5.34%) |
May 18, 2022 | 15.23 | 15.25 | 14.23 | 14.42 | 3,551,493 | -1.17(-7.50%) |
May 17, 2022 | 15.88 | 16.43 | 15.34 | 15.59 | 1,633,048 | +0.19(+1.23%) |
May 16, 2022 | 15.67 | 16.20 | 15.35 | 15.40 | 1,421,472 | -0.47(-2.96%) |
May 13, 2022 | 15.32 | 16.34 | 15.02 | 15.87 | 1,849,333 | +0.96(+6.44%) |
May 12, 2022 | 14.23 | 15.41 | 14.15 | 14.91 | 2,603,414 | +0.21(+1.43%) |
May 11, 2022 | 15.51 | 15.86 | 14.48 | 14.70 | 2,354,665 | -0.90(-5.77%) |
May 10, 2022 | 16.34 | 16.50 | 14.96 | 15.60 | 2,483,737 | -0.35(-2.19%) |
May 09, 2022 | 17.54 | 17.79 | 15.83 | 15.95 | 2,483,209 | -2.02(-11.24%) |
May 06, 2022 | 18.18 | 18.21 | 17.01 | 17.97 | 1,950,560 | -0.36(-1.96%) |
May 05, 2022 | 18.56 | 18.80 | 17.54 | 18.33 | 2,512,063 | -0.69(-3.63%) |
May 04, 2022 | 17.89 | 19.11 | 17.40 | 19.02 | 3,916,742 | +1.05(+5.84%) |
May 03, 2022 | 18.19 | 18.90 | 17.90 | 17.97 | 1,886,519 | -0.47(-2.55%) |
May 02, 2022 | 18.42 | 18.89 | 18.02 | 18.44 | 3,348,634 | -0.10(-0.54%) |
Apr 29, 2022 | 19.21 | 19.58 | 18.45 | 18.54 | 2,686,441 | -0.84(-4.33%) |
Apr 28, 2022 | 19.18 | 19.80 | 18.67 | 19.38 | 4,910,601 | +0.38(+2.00%) |
Apr 27, 2022 | 19.36 | 19.95 | 18.92 | 19.00 | 2,582,208 | -0.42(-2.16%) |
Apr 26, 2022 | 20.75 | 20.85 | 19.41 | 19.42 | 2,957,797 | -1.72(-8.14%) |
Apr 25, 2022 | 21.66 | 22.04 | 20.94 | 21.14 | 3,703,915 | -0.64(-2.94%) |
Apr 22, 2022 | 25.17 | 25.18 | 21.71 | 21.78 | 3,887,135 | -2.56(-10.52%) |
Apr 21, 2022 | 25.95 | 26.25 | 24.27 | 24.34 | 2,562,192 | -1.24(-4.85%) |
Apr 20, 2022 | 26.69 | 26.69 | 25.35 | 25.58 | 1,567,305 | -0.99(-3.73%) |
Apr 19, 2022 | 25.97 | 27.13 | 25.69 | 26.57 | 1,629,686 | +0.50(+1.92%) |
Apr 18, 2022 | 27.07 | 27.21 | 25.83 | 26.07 | 1,223,402 | -1.28(-4.68%) |
Apr 14, 2022 | 27.42 | 27.89 | 27.02 | 27.35 | 1,763,999 | +0.02(+0.07%) |
Apr 13, 2022 | 25.98 | 27.70 | 25.51 | 27.33 | 1,545,268 | +1.23(+4.71%) |
Apr 12, 2022 | 27.51 | 27.97 | 25.89 | 26.10 | 1,523,582 | -0.58(-2.17%) |
Apr 11, 2022 | 25.65 | 26.93 | 25.50 | 26.68 | 1,179,848 | +0.48(+1.83%) |
Apr 08, 2022 | 26.07 | 26.69 | 25.76 | 26.20 | 908,485 | -0.11(-0.42%) |
Apr 07, 2022 | 26.62 | 26.92 | 26.10 | 26.31 | 1,069,702 | -0.35(-1.31%) |
Apr 06, 2022 | 27.23 | 27.44 | 26.45 | 26.66 | 1,369,025 | -1.38(-4.92%) |
Apr 05, 2022 | 29.03 | 29.32 | 27.81 | 28.04 | 840,324 | -0.98(-3.38%) |
Apr 04, 2022 | 28.19 | 29.65 | 28.19 | 29.02 | 659,361 | +0.85(+3.02%) |
Apr 01, 2022 | 28.55 | 28.85 | 27.85 | 28.17 | 1,255,271 | -0.38(-1.33%) |
Mar 31, 2022 | 28.90 | 29.47 | 28.40 | 28.55 | 1,070,002 | -0.51(-1.75%) |
Mar 30, 2022 | 29.49 | 30.28 | 28.72 | 29.06 | 756,266 | -0.65(-2.19%) |
Mar 29, 2022 | 28.94 | 30.25 | 28.49 | 29.71 | 937,501 | +1.01(+3.52%) |
Mar 28, 2022 | 28.37 | 28.71 | 27.32 | 28.70 | 1,160,832 | +0.16(+0.56%) |
Mar 25, 2022 | 29.08 | 29.33 | 27.75 | 28.54 | 770,131 | -0.68(-2.33%) |
Mar 24, 2022 | 29.76 | 29.78 | 28.22 | 29.22 | 1,200,161 | -0.08(-0.27%) |
Mar 23, 2022 | 29.41 | 30.18 | 28.66 | 29.30 | 741,557 | -0.57(-1.91%) |
Mar 22, 2022 | 29.02 | 30.38 | 28.72 | 29.87 | 1,316,097 | +0.79(+2.72%) |
Mar 21, 2022 | 29.70 | 30.59 | 28.77 | 29.08 | 1,202,516 | -1.08(-3.58%) |
Mar 18, 2022 | 30.00 | 30.67 | 29.23 | 30.16 | 4,224,889 | +0.53(+1.79%) |
Mar 17, 2022 | 29.44 | 30.95 | 29.03 | 29.63 | 2,119,720 | -0.06(-0.20%) |
Mar 16, 2022 | 27.98 | 30.13 | 27.98 | 29.69 | 1,710,605 | +2.35(+8.60%) |
Mar 15, 2022 | 26.40 | 27.48 | 26.14 | 27.34 | 1,259,631 | +1.18(+4.51%) |
Mar 14, 2022 | 27.39 | 28.17 | 26.00 | 26.16 | 1,600,526 | -1.24(-4.53%) |
Mar 11, 2022 | 29.00 | 29.59 | 27.38 | 27.40 | 859,116 | -1.49(-5.16%) |
Mar 10, 2022 | 29.04 | 29.46 | 28.15 | 28.89 | 1,180,057 | -0.45(-1.53%) |
Mar 09, 2022 | 28.18 | 29.70 | 28.18 | 29.34 | 1,363,645 | +1.75(+6.34%) |
Mar 08, 2022 | 26.15 | 27.85 | 25.63 | 27.59 | 1,330,058 | +1.45(+5.55%) |
Mar 07, 2022 | 27.52 | 28.18 | 25.95 | 26.14 | 1,722,806 | -1.36(-4.95%) |
Mar 04, 2022 | 29.05 | 29.73 | 27.08 | 27.50 | 1,139,466 | -1.76(-6.02%) |
Mar 03, 2022 | 30.59 | 30.78 | 28.97 | 29.26 | 652,295 | -1.19(-3.91%) |
Mar 02, 2022 | 30.76 | 30.86 | 29.48 | 30.45 | 835,436 | -0.24(-0.78%) |
Mar 01, 2022 | 30.20 | 31.38 | 29.96 | 30.69 | 839,377 | +0.36(+1.19%) |
Feb 28, 2022 | 29.99 | 30.60 | 29.20 | 30.33 | 841,210 | +0.63(+2.12%) |
Feb 25, 2022 | 29.80 | 29.97 | 28.97 | 29.70 | 1,033,004 | -0.15(-0.50%) |
Feb 24, 2022 | 26.25 | 30.03 | 26.07 | 29.85 | 2,150,951 | +2.19(+7.92%) |
Feb 23, 2022 | 28.34 | 28.95 | 27.48 | 27.66 | 1,339,194 | -0.15(-0.54%) |
Feb 22, 2022 | 28.26 | 28.78 | 27.56 | 27.81 | 1,191,426 | -0.93(-3.24%) |
Feb 18, 2022 | 28.74 | 0 | -0.70(-2.38%) | |||
Feb 17, 2022 | 30.47 | 30.72 | 29.12 | 29.44 | 643,565 | -1.51(-4.88%) |
Feb 16, 2022 | 31.19 | 31.19 | 30.30 | 30.95 | 966,286 | -0.46(-1.46%) |
Feb 15, 2022 | 30.50 | 31.58 | 30.50 | 31.41 | 4,315,243 | +1.58(+5.30%) |
Feb 14, 2022 | 29.75 | 31.14 | 29.52 | 29.83 | 2,545,034 | -0.26(-0.86%) |
Feb 11, 2022 | 30.86 | 31.30 | 29.92 | 30.09 | 1,011,604 | -1.04(-3.34%) |
Feb 10, 2022 | 30.76 | 32.81 | 30.46 | 31.13 | 3,275,039 | -0.38(-1.21%) |
Feb 09, 2022 | 31.20 | 31.64 | 30.58 | 31.51 | 1,403,737 | +0.73(+2.37%) |
Feb 08, 2022 | 29.43 | 30.92 | 28.77 | 30.78 | 6,373,233 | +1.29(+4.37%) |
Feb 07, 2022 | 29.91 | 30.78 | 29.09 | 29.49 | 2,186,856 | -0.46(-1.54%) |
Feb 04, 2022 | 28.71 | 30.16 | 28.42 | 29.95 | 2,115,808 | +1.31(+4.57%) |
Feb 03, 2022 | 28.08 | 28.64 | 2,762,634 | -0.38(-1.31%) | ||
Feb 02, 2022 | 30.12 | 30.33 | 28.08 | 29.02 | 3,141,629 | -1.03(-3.43%) |