Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.61 | 21.71 | 21.55 | 21.59 | 312,180 | -0.01(-0.05%) |
Dec 29, 2022 | 21.95 | 21.95 | 21.46 | 21.60 | 807,301 | -0.30(-1.37%) |
Dec 28, 2022 | 20.85 | 21.96 | 20.85 | 21.90 | 1,464,243 | +1.06(+5.09%) |
Dec 27, 2022 | 20.88 | 20.98 | 20.81 | 20.84 | 340,119 | -0.06(-0.29%) |
Dec 23, 2022 | 20.83 | 20.91 | 20.82 | 20.90 | 108,579 | +0.06(+0.29%) |
Dec 22, 2022 | 21.00 | 21.00 | 20.75 | 20.84 | 413,952 | -0.13(-0.62%) |
Dec 21, 2022 | 21.09 | 21.12 | 20.97 | 20.97 | 270,413 | -0.08(-0.38%) |
Dec 20, 2022 | 21.05 | 21.09 | 21.02 | 21.05 | 272,738 | -0.01(-0.05%) |
Dec 19, 2022 | 21.06 | 21.13 | 21.03 | 21.06 | 267,285 | -0.02(-0.09%) |
Dec 16, 2022 | 20.97 | 21.13 | 20.97 | 21.08 | 551,530 | +0.03(+0.14%) |
Dec 15, 2022 | 21.04 | 21.06 | 20.98 | 21.05 | 666,189 | +0.00(+0.00%) |
Dec 14, 2022 | 21.06 | 21.14 | 21.05 | 21.05 | 627,196 | +0.03(+0.14%) |
Dec 13, 2022 | 21.01 | 21.07 | 21.00 | 21.02 | 800,497 | +0.02(+0.10%) |
Dec 12, 2022 | 21.06 | 21.06 | 20.97 | 21.00 | 270,935 | -0.01(-0.05%) |
Dec 09, 2022 | 21.15 | 21.18 | 21.00 | 21.01 | 309,873 | -0.14(-0.66%) |
Dec 08, 2022 | 21.10 | 21.25 | 21.04 | 21.15 | 388,881 | +0.05(+0.24%) |
Dec 07, 2022 | 20.93 | 21.15 | 20.92 | 21.10 | 1,619,452 | +0.12(+0.57%) |
Dec 06, 2022 | 20.91 | 21.01 | 20.88 | 20.98 | 405,794 | +0.02(+0.10%) |
Dec 05, 2022 | 21.03 | 21.09 | 20.95 | 20.96 | 245,706 | -0.10(-0.47%) |
Dec 02, 2022 | 21.12 | 21.18 | 21.00 | 21.06 | 260,986 | -0.03(-0.14%) |
Dec 01, 2022 | 21.12 | 21.18 | 21.08 | 21.09 | 788,592 | -0.01(-0.05%) |
Nov 30, 2022 | 21.22 | 21.25 | 21.08 | 21.10 | 580,377 | -0.06(-0.28%) |
Nov 29, 2022 | 21.10 | 21.25 | 21.10 | 21.16 | 567,816 | +0.00(+0.00%) |
Nov 28, 2022 | 21.09 | 21.19 | 21.09 | 21.16 | 322,525 | -0.02(-0.09%) |
Nov 25, 2022 | 21.15 | 21.19 | 21.08 | 21.18 | 200,796 | +0.02(+0.09%) |
Nov 23, 2022 | 21.15 | 21.18 | 21.08 | 21.16 | 386,604 | +0.00(+0.00%) |
Nov 22, 2022 | 21.15 | 21.17 | 21.07 | 21.16 | 324,151 | +0.06(+0.28%) |
Nov 21, 2022 | 21.12 | 21.14 | 21.04 | 21.10 | 344,413 | -0.09(-0.42%) |
Nov 18, 2022 | 21.22 | 21.22 | 21.05 | 21.19 | 603,307 | +0.09(+0.43%) |
Nov 17, 2022 | 21.01 | 21.11 | 20.99 | 21.10 | 385,092 | +0.04(+0.19%) |
Nov 16, 2022 | 21.12 | 21.12 | 21.02 | 21.06 | 285,228 | -0.03(-0.14%) |
Nov 15, 2022 | 21.15 | 21.15 | 21.06 | 21.09 | 434,893 | +0.00(+0.00%) |
Nov 14, 2022 | 20.98 | 21.20 | 20.98 | 21.09 | 423,242 | -0.02(-0.09%) |
Nov 11, 2022 | 21.09 | 21.15 | 21.03 | 21.11 | 421,604 | +0.09(+0.43%) |
Nov 10, 2022 | 21.07 | 21.11 | 21.00 | 21.02 | 579,805 | +0.05(+0.24%) |
Nov 09, 2022 | 20.99 | 21.01 | 20.89 | 20.97 | 419,785 | -0.03(-0.14%) |
Nov 08, 2022 | 21.05 | 21.07 | 20.97 | 21.00 | 538,180 | +0.00(+0.00%) |
Nov 07, 2022 | 20.97 | 21.07 | 20.92 | 21.00 | 608,940 | +0.06(+0.29%) |
Nov 04, 2022 | 20.70 | 21.01 | 20.70 | 20.94 | 349,375 | +0.07(+0.34%) |
Nov 03, 2022 | 20.72 | 20.93 | 20.72 | 20.87 | 257,607 | +0.02(+0.10%) |
Nov 02, 2022 | 20.82 | 20.92 | 20.82 | 20.85 | 397,646 | -0.03(-0.14%) |
Nov 01, 2022 | 20.88 | 20.88 | 20.81 | 20.88 | 618,224 | +0.07(+0.34%) |
Oct 31, 2022 | 20.90 | 20.90 | 20.70 | 20.81 | 387,254 | -0.08(-0.38%) |
Oct 28, 2022 | 20.76 | 20.93 | 20.76 | 20.89 | 310,513 | +0.07(+0.34%) |
Oct 27, 2022 | 20.60 | 20.90 | 20.60 | 20.82 | 693,649 | +0.30(+1.46%) |
Oct 26, 2022 | 20.61 | 20.74 | 20.52 | 20.52 | 463,671 | +0.02(+0.10%) |
Oct 25, 2022 | 20.56 | 20.61 | 20.50 | 20.50 | 486,514 | -0.06(-0.29%) |
Oct 24, 2022 | 20.58 | 20.64 | 20.51 | 20.56 | 288,094 | -0.01(-0.05%) |
Oct 21, 2022 | 20.55 | 20.90 | 20.55 | 20.57 | 405,382 | -0.02(-0.10%) |
Oct 20, 2022 | 20.57 | 20.69 | 20.52 | 20.59 | 532,676 | +0.04(+0.19%) |
Oct 19, 2022 | 20.76 | 20.83 | 20.55 | 20.55 | 456,873 | -0.28(-1.34%) |
Oct 18, 2022 | 20.70 | 20.86 | 20.65 | 20.83 | 549,489 | -0.03(-0.14%) |
Oct 17, 2022 | 20.86 | 21.07 | 20.81 | 20.86 | 620,195 | +0.15(+0.72%) |
Oct 14, 2022 | 20.87 | 20.90 | 20.65 | 20.71 | 338,189 | -0.08(-0.38%) |
Oct 13, 2022 | 20.48 | 20.81 | 20.48 | 20.79 | 618,095 | +0.07(+0.34%) |
Oct 12, 2022 | 20.63 | 20.90 | 20.57 | 20.72 | 631,726 | +0.11(+0.53%) |
Oct 11, 2022 | 20.52 | 20.62 | 20.48 | 20.61 | 683,078 | +0.00(+0.00%) |
Oct 10, 2022 | 20.50 | 20.64 | 20.46 | 20.61 | 275,019 | +0.11(+0.54%) |
Oct 07, 2022 | 20.35 | 20.50 | 20.23 | 20.50 | 699,568 | +0.06(+0.29%) |
Oct 06, 2022 | 20.38 | 20.50 | 20.35 | 20.44 | 566,203 | +0.05(+0.25%) |
Oct 05, 2022 | 20.35 | 20.40 | 20.33 | 20.39 | 736,366 | +0.00(+0.00%) |
Oct 04, 2022 | 20.35 | 20.41 | 20.30 | 20.39 | 702,152 | +0.07(+0.34%) |
Oct 03, 2022 | 20.11 | 20.35 | 20.04 | 20.32 | 973,794 | +0.32(+1.60%) |
Sep 30, 2022 | 20.02 | 20.07 | 19.98 | 20.00 | 872,395 | -0.01(-0.05%) |
Sep 29, 2022 | 20.01 | 20.10 | 20.00 | 20.01 | 645,815 | -0.01(-0.05%) |
Sep 28, 2022 | 20.05 | 20.14 | 19.99 | 20.02 | 555,862 | +0.00(+0.00%) |
Sep 27, 2022 | 20.20 | 20.20 | 20.02 | 20.02 | 1,231,819 | -0.15(-0.74%) |
Sep 26, 2022 | 20.20 | 20.28 | 20.11 | 20.17 | 587,839 | -0.03(-0.15%) |
Sep 23, 2022 | 20.42 | 20.42 | 20.08 | 20.20 | 976,318 | -0.10(-0.49%) |
Sep 22, 2022 | 20.28 | 20.32 | 20.25 | 20.30 | 375,046 | +0.03(+0.15%) |
Sep 21, 2022 | 20.32 | 20.35 | 20.26 | 20.27 | 440,466 | +0.01(+0.05%) |
Sep 20, 2022 | 20.35 | 20.38 | 20.25 | 20.26 | 786,506 | -0.10(-0.49%) |
Sep 19, 2022 | 20.35 | 20.38 | 20.31 | 20.36 | 531,761 | +0.00(+0.00%) |
Sep 16, 2022 | 20.35 | 20.40 | 20.34 | 20.36 | 779,194 | +0.01(+0.05%) |
Sep 15, 2022 | 20.35 | 20.42 | 20.31 | 20.35 | 605,247 | -0.04(-0.20%) |
Sep 14, 2022 | 20.32 | 20.42 | 20.31 | 20.39 | 341,117 | +0.08(+0.39%) |
Sep 13, 2022 | 20.32 | 20.39 | 20.30 | 20.31 | 479,842 | -0.09(-0.44%) |
Sep 12, 2022 | 20.45 | 20.46 | 20.35 | 20.40 | 354,903 | +0.02(+0.10%) |
Sep 09, 2022 | 20.39 | 20.39 | 20.32 | 20.38 | 383,566 | +0.01(+0.05%) |
Sep 08, 2022 | 20.25 | 20.40 | 20.23 | 20.37 | 450,376 | +0.10(+0.49%) |
Sep 07, 2022 | 20.22 | 20.30 | 20.22 | 20.27 | 429,350 | +0.02(+0.10%) |
Sep 06, 2022 | 20.22 | 20.26 | 20.20 | 20.25 | 341,313 | +0.06(+0.30%) |
Sep 02, 2022 | 20.32 | 20.32 | 20.18 | 20.19 | 330,323 | -0.03(-0.15%) |
Sep 01, 2022 | 20.23 | 20.30 | 20.20 | 20.22 | 442,121 | -0.04(-0.20%) |
Aug 31, 2022 | 20.30 | 20.35 | 20.15 | 20.26 | 369,186 | -0.04(-0.20%) |
Aug 30, 2022 | 20.48 | 20.48 | 20.30 | 20.30 | 507,982 | -0.14(-0.68%) |
Aug 29, 2022 | 20.45 | 20.49 | 20.43 | 20.44 | 288,279 | +0.01(+0.05%) |
Aug 26, 2022 | 20.43 | 20.46 | 20.40 | 20.43 | 290,721 | +0.00(+0.00%) |
Aug 25, 2022 | 20.46 | 20.46 | 20.42 | 20.43 | 259,289 | +0.00(+0.00%) |
Aug 24, 2022 | 20.43 | 20.47 | 20.42 | 20.43 | 200,015 | +0.01(+0.05%) |
Aug 23, 2022 | 20.48 | 20.49 | 20.42 | 20.42 | 317,673 | -0.01(-0.05%) |
Aug 22, 2022 | 20.46 | 20.50 | 20.42 | 20.43 | 338,708 | -0.07(-0.34%) |
Aug 19, 2022 | 20.48 | 20.53 | 20.45 | 20.50 | 700,814 | -0.04(-0.19%) |
Aug 18, 2022 | 20.54 | 20.55 | 20.48 | 20.54 | 366,932 | +0.06(+0.29%) |
Aug 17, 2022 | 20.46 | 20.53 | 20.43 | 20.48 | 373,100 | +0.00(+0.00%) |
Aug 16, 2022 | 20.51 | 20.60 | 20.48 | 20.48 | 465,897 | -0.11(-0.53%) |
Aug 15, 2022 | 20.50 | 20.62 | 20.47 | 20.59 | 482,693 | +0.07(+0.34%) |
Aug 12, 2022 | 20.55 | 20.55 | 20.49 | 20.52 | 334,341 | +0.02(+0.10%) |
Aug 11, 2022 | 20.57 | 20.58 | 20.49 | 20.50 | 936,480 | -0.04(-0.19%) |
Aug 10, 2022 | 20.58 | 20.73 | 20.45 | 20.54 | 1,053,090 | -0.05(-0.24%) |
Aug 09, 2022 | 20.39 | 20.61 | 20.36 | 20.59 | 646,716 | +0.20(+0.98%) |
Aug 08, 2022 | 20.22 | 20.43 | 20.22 | 20.39 | 638,664 | +0.23(+1.14%) |
Aug 05, 2022 | 20.25 | 20.34 | 20.12 | 20.16 | 819,373 | -0.05(-0.25%) |
Aug 04, 2022 | 20.43 | 20.48 | 20.21 | 20.21 | 749,250 | -0.25(-1.22%) |
Aug 03, 2022 | 20.43 | 20.53 | 20.30 | 20.46 | 1,457,330 | +0.13(+0.64%) |
Aug 02, 2022 | 20.27 | 20.57 | 20.20 | 20.33 | 1,077,349 | +0.05(+0.25%) |
Aug 01, 2022 | 20.20 | 20.32 | 20.16 | 20.28 | 551,907 | +0.00(+0.00%) |
Jul 29, 2022 | 20.32 | 20.34 | 20.13 | 20.28 | 776,246 | -0.05(-0.25%) |
Jul 28, 2022 | 20.19 | 20.34 | 20.19 | 20.33 | 1,446,007 | +0.14(+0.69%) |
Jul 27, 2022 | 20.15 | 20.21 | 20.08 | 20.19 | 1,368,013 | +0.09(+0.45%) |
Jul 26, 2022 | 20.22 | 20.24 | 20.09 | 20.10 | 1,374,534 | -0.18(-0.89%) |
Jul 25, 2022 | 20.22 | 20.29 | 20.17 | 20.28 | 853,050 | +0.05(+0.25%) |
Jul 22, 2022 | 20.30 | 20.34 | 20.19 | 20.23 | 846,571 | -0.03(-0.15%) |
Jul 21, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 1,547,553 | -0.02(-0.10%) |
Jul 20, 2022 | 20.23 | 20.28 | 20.14 | 20.28 | 1,511,669 | +0.08(+0.40%) |
Jul 19, 2022 | 20.12 | 20.25 | 20.09 | 20.20 | 1,361,664 | +0.11(+0.55%) |
Jul 18, 2022 | 20.18 | 20.24 | 20.02 | 20.09 | 1,629,850 | -0.05(-0.25%) |
Jul 15, 2022 | 20.21 | 20.21 | 20.04 | 20.14 | 1,504,293 | +0.06(+0.30%) |
Jul 14, 2022 | 20.00 | 20.11 | 19.95 | 20.08 | 1,327,453 | -0.07(-0.35%) |
Jul 13, 2022 | 19.80 | 20.25 | 19.80 | 20.15 | 2,456,874 | +0.33(+1.66%) |
Jul 12, 2022 | 20.12 | 20.30 | 19.79 | 19.82 | 3,839,490 | -0.50(-2.46%) |
Jul 11, 2022 | 19.97 | 20.34 | 19.86 | 20.32 | 2,431,489 | +0.22(+1.09%) |
Jul 08, 2022 | 19.74 | 20.27 | 19.74 | 20.10 | 2,287,237 | +0.20(+1.01%) |
Jul 07, 2022 | 20.35 | 20.41 | 19.79 | 19.90 | 5,334,603 | -0.46(-2.26%) |
Jul 06, 2022 | 20.54 | 20.71 | 20.29 | 20.36 | 13,351,902 | +7.87(+63.01%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.07 | 12.49 | 1,932,580 | -2.07(-14.22%) |
Jul 01, 2022 | 12.73 | 14.59 | 12.65 | 14.56 | 1,860,910 | +1.80(+14.11%) |
Jun 30, 2022 | 12.05 | 12.87 | 11.83 | 12.76 | 1,536,430 | +0.55(+4.50%) |
Jun 29, 2022 | 11.92 | 12.25 | 11.77 | 12.21 | 1,054,637 | +0.20(+1.67%) |
Jun 28, 2022 | 12.45 | 12.70 | 11.97 | 12.01 | 1,347,435 | -0.37(-2.99%) |
Jun 27, 2022 | 12.16 | 12.81 | 12.16 | 12.38 | 1,667,582 | +0.28(+2.31%) |
Jun 24, 2022 | 12.45 | 12.70 | 12.07 | 12.10 | 6,720,477 | -0.22(-1.79%) |
Jun 23, 2022 | 13.07 | 13.17 | 12.20 | 12.32 | 1,363,070 | -0.97(-7.30%) |
Jun 22, 2022 | 13.26 | 13.56 | 13.25 | 13.29 | 797,233 | -0.33(-2.42%) |
Jun 21, 2022 | 14.11 | 14.37 | 13.60 | 13.62 | 912,193 | -0.15(-1.09%) |
Jun 17, 2022 | 13.62 | 13.96 | 13.28 | 13.77 | 1,093,560 | +0.07(+0.51%) |
Jun 16, 2022 | 14.35 | 14.42 | 13.55 | 13.70 | 1,065,438 | -1.10(-7.43%) |
Jun 15, 2022 | 14.57 | 14.94 | 14.36 | 14.80 | 916,813 | +0.45(+3.14%) |
Jun 14, 2022 | 14.22 | 14.62 | 14.03 | 14.35 | 919,607 | +0.32(+2.28%) |
Jun 13, 2022 | 14.55 | 14.73 | 13.81 | 14.03 | 1,218,699 | -1.03(-6.84%) |
Jun 10, 2022 | 15.49 | 15.62 | 14.79 | 15.06 | 1,098,123 | -0.71(-4.50%) |
Jun 09, 2022 | 16.49 | 16.63 | 15.74 | 15.77 | 1,037,501 | -0.79(-4.77%) |
Jun 08, 2022 | 16.70 | 16.90 | 16.30 | 16.56 | 953,694 | -0.24(-1.43%) |
Jun 07, 2022 | 16.09 | 16.99 | 15.65 | 16.80 | 2,764,372 | +0.44(+2.69%) |
Jun 06, 2022 | 14.48 | 17.11 | 14.42 | 16.36 | 3,061,981 | +2.14(+15.05%) |
Jun 03, 2022 | 14.45 | 14.59 | 14.15 | 14.22 | 1,147,780 | -0.31(-2.13%) |
Jun 02, 2022 | 14.44 | 14.77 | 14.34 | 14.53 | 821,592 | +0.11(+0.76%) |
Jun 01, 2022 | 14.50 | 14.62 | 13.95 | 14.42 | 1,121,245 | -0.04(-0.28%) |
May 31, 2022 | 15.00 | 15.55 | 14.44 | 14.46 | 1,502,236 | -0.29(-1.97%) |
May 27, 2022 | 14.32 | 14.95 | 14.16 | 14.75 | 1,189,633 | +0.63(+4.46%) |
May 26, 2022 | 13.74 | 14.41 | 13.74 | 14.12 | 1,813,885 | +0.55(+4.05%) |
May 25, 2022 | 13.08 | 13.63 | 13.03 | 13.57 | 697,161 | +0.46(+3.51%) |
May 24, 2022 | 13.31 | 13.31 | 12.67 | 13.11 | 740,553 | -0.20(-1.50%) |
May 23, 2022 | 13.38 | 13.56 | 13.17 | 13.31 | 556,490 | +0.12(+0.91%) |
May 20, 2022 | 14.20 | 14.25 | 12.80 | 13.19 | 880,426 | -0.88(-6.25%) |
May 19, 2022 | 13.94 | 14.42 | 13.85 | 14.07 | 629,996 | -0.06(-0.42%) |
May 18, 2022 | 14.84 | 14.97 | 14.03 | 14.13 | 806,314 | -0.80(-5.36%) |
May 17, 2022 | 14.76 | 15.23 | 14.40 | 14.93 | 1,883,543 | +0.43(+2.97%) |
May 16, 2022 | 14.63 | 14.83 | 14.36 | 14.50 | 775,344 | -0.16(-1.09%) |
May 13, 2022 | 14.40 | 14.98 | 14.33 | 14.66 | 673,409 | +0.51(+3.60%) |
May 12, 2022 | 13.74 | 14.19 | 13.50 | 14.15 | 705,286 | +0.21(+1.51%) |
May 11, 2022 | 14.15 | 14.35 | 13.78 | 13.94 | 974,948 | +0.02(+0.14%) |
May 10, 2022 | 14.71 | 14.74 | 13.61 | 13.92 | 617,501 | -0.55(-3.80%) |
May 09, 2022 | 14.70 | 14.92 | 14.11 | 14.47 | 818,410 | -0.43(-2.89%) |
May 06, 2022 | 14.91 | 15.22 | 14.69 | 14.90 | 703,086 | +0.11(+0.74%) |
May 05, 2022 | 14.67 | 14.89 | 14.02 | 14.79 | 607,721 | -0.18(-1.20%) |
May 04, 2022 | 14.65 | 15.00 | 14.44 | 14.97 | 712,765 | +0.32(+2.18%) |
May 03, 2022 | 14.17 | 14.73 | 14.17 | 14.65 | 371,429 | +0.57(+4.05%) |
May 02, 2022 | 13.81 | 14.12 | 13.61 | 14.08 | 342,111 | +0.14(+1.00%) |
Apr 29, 2022 | 14.21 | 14.58 | 13.90 | 13.94 | 552,786 | -0.27(-1.90%) |
Apr 28, 2022 | 14.13 | 14.27 | 13.61 | 14.21 | 349,506 | +0.37(+2.67%) |
Apr 27, 2022 | 13.64 | 13.96 | 13.52 | 13.84 | 433,230 | +0.30(+2.22%) |
Apr 26, 2022 | 13.91 | 14.14 | 13.47 | 13.54 | 405,885 | -0.53(-3.77%) |
Apr 25, 2022 | 13.70 | 14.18 | 13.23 | 14.07 | 742,091 | +0.16(+1.15%) |
Apr 22, 2022 | 14.19 | 14.45 | 13.79 | 13.91 | 325,773 | -0.44(-3.07%) |
Apr 21, 2022 | 14.63 | 14.82 | 14.23 | 14.35 | 508,074 | -0.13(-0.90%) |
Apr 20, 2022 | 13.83 | 14.70 | 13.83 | 14.48 | 968,630 | +0.98(+7.26%) |
Apr 19, 2022 | 13.10 | 13.62 | 13.10 | 13.50 | 322,446 | +0.43(+3.29%) |
Apr 18, 2022 | 12.75 | 13.35 | 12.75 | 13.07 | 425,268 | +0.35(+2.75%) |
Apr 14, 2022 | 12.69 | 12.96 | 12.57 | 12.72 | 499,444 | +0.08(+0.63%) |
Apr 13, 2022 | 12.47 | 12.77 | 12.42 | 12.64 | 278,212 | +0.24(+1.94%) |
Apr 12, 2022 | 12.40 | 12.69 | 12.29 | 12.40 | 431,006 | +0.14(+1.14%) |
Apr 11, 2022 | 11.93 | 12.40 | 11.90 | 12.26 | 453,091 | +0.22(+1.83%) |
Apr 08, 2022 | 11.77 | 12.31 | 11.69 | 12.04 | 371,011 | +0.15(+1.26%) |
Apr 07, 2022 | 11.87 | 12.04 | 11.55 | 11.89 | 729,311 | +0.05(+0.42%) |
Apr 06, 2022 | 12.56 | 12.56 | 11.69 | 11.84 | 762,876 | -0.79(-6.25%) |
Apr 05, 2022 | 12.84 | 13.04 | 12.60 | 12.63 | 376,517 | -0.05(-0.39%) |
Apr 04, 2022 | 12.66 | 12.85 | 12.45 | 12.68 | 788,169 | +0.11(+0.88%) |
Apr 01, 2022 | 13.02 | 13.03 | 12.21 | 12.57 | 1,030,085 | -0.34(-2.63%) |
Mar 31, 2022 | 13.33 | 13.45 | 12.89 | 12.91 | 503,043 | -0.49(-3.66%) |
Mar 30, 2022 | 13.91 | 14.06 | 13.30 | 13.40 | 673,245 | -0.46(-3.32%) |
Mar 29, 2022 | 13.62 | 14.00 | 13.46 | 13.86 | 457,760 | +0.29(+2.14%) |
Mar 28, 2022 | 13.90 | 13.90 | 13.31 | 13.57 | 670,330 | -0.34(-2.44%) |
Mar 25, 2022 | 14.05 | 14.09 | 13.75 | 13.91 | 584,034 | -0.21(-1.49%) |
Mar 24, 2022 | 14.34 | 14.63 | 13.96 | 14.12 | 404,184 | -0.21(-1.47%) |
Mar 23, 2022 | 14.15 | 14.40 | 14.05 | 14.33 | 389,499 | +0.07(+0.49%) |
Mar 22, 2022 | 14.73 | 15.10 | 14.18 | 14.26 | 693,472 | -0.33(-2.26%) |
Mar 21, 2022 | 14.80 | 15.02 | 14.54 | 14.59 | 538,955 | -0.14(-0.95%) |
Mar 18, 2022 | 14.23 | 14.87 | 13.94 | 14.73 | 1,036,771 | +0.47(+3.30%) |
Mar 17, 2022 | 13.88 | 14.35 | 13.64 | 14.26 | 715,827 | +0.45(+3.26%) |
Mar 16, 2022 | 13.76 | 14.15 | 13.58 | 13.81 | 796,420 | +0.20(+1.47%) |
Mar 15, 2022 | 13.60 | 13.81 | 13.38 | 13.61 | 490,175 | -0.06(-0.44%) |
Mar 14, 2022 | 13.94 | 14.08 | 13.40 | 13.67 | 566,873 | -0.27(-1.94%) |
Mar 11, 2022 | 13.65 | 14.11 | 13.65 | 13.94 | 914,369 | +0.31(+2.27%) |
Mar 10, 2022 | 12.83 | 14.06 | 12.77 | 13.63 | 1,894,817 | +0.66(+5.09%) |
Mar 09, 2022 | 12.39 | 12.97 | 12.27 | 12.97 | 651,296 | +0.79(+6.49%) |
Mar 08, 2022 | 12.10 | 12.78 | 11.79 | 12.18 | 1,084,579 | +0.13(+1.08%) |
Mar 07, 2022 | 12.64 | 13.32 | 12.04 | 12.05 | 944,906 | -0.59(-4.67%) |
Mar 04, 2022 | 12.53 | 12.67 | 12.19 | 12.64 | 623,735 | -0.09(-0.71%) |
Mar 03, 2022 | 12.98 | 13.19 | 12.60 | 12.73 | 558,113 | -0.09(-0.70%) |
Mar 02, 2022 | 12.68 | 13.00 | 12.38 | 12.82 | 601,807 | +0.35(+2.81%) |
Mar 01, 2022 | 12.39 | 12.62 | 12.30 | 12.47 | 638,220 | +0.00(+0.00%) |
Feb 28, 2022 | 12.26 | 12.51 | 12.07 | 12.47 | 579,818 | +0.21(+1.71%) |
Feb 25, 2022 | 12.30 | 12.47 | 12.17 | 12.26 | 499,559 | +0.06(+0.49%) |
Feb 24, 2022 | 11.34 | 12.21 | 11.17 | 12.20 | 818,625 | +0.52(+4.45%) |
Feb 23, 2022 | 12.29 | 12.44 | 11.65 | 11.68 | 851,957 | -0.36(-2.99%) |
Feb 22, 2022 | 12.01 | 12.47 | 11.98 | 12.04 | 759,741 | -0.02(-0.17%) |
Feb 18, 2022 | 12.06 | 0 | +0.47(+4.06%) | |||
Feb 17, 2022 | 11.79 | 11.94 | 11.53 | 11.59 | 384,061 | -0.28(-2.36%) |
Feb 16, 2022 | 11.97 | 12.07 | 11.75 | 11.87 | 652,864 | -0.21(-1.74%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.94 | 12.08 | 392,839 | +0.20(+1.68%) |
Feb 14, 2022 | 12.18 | 12.18 | 11.82 | 11.88 | 509,049 | -0.19(-1.57%) |
Feb 11, 2022 | 12.22 | 12.52 | 12.03 | 12.07 | 849,190 | -0.23(-1.87%) |
Feb 10, 2022 | 12.12 | 12.55 | 12.06 | 12.30 | 930,497 | -0.17(-1.36%) |
Feb 09, 2022 | 12.27 | 12.55 | 12.20 | 12.47 | 676,831 | +0.30(+2.47%) |
Feb 08, 2022 | 11.33 | 12.20 | 11.26 | 12.17 | 834,607 | +0.84(+7.41%) |
Feb 07, 2022 | 11.60 | 11.63 | 11.11 | 11.33 | 1,179,054 | -0.12(-1.05%) |
Feb 04, 2022 | 11.37 | 11.67 | 11.03 | 11.45 | 2,202,472 | +0.08(+0.70%) |
Feb 03, 2022 | 11.81 | 11.37 | 2,826,595 | -2.85(-20.04%) | ||
Feb 02, 2022 | 14.26 | 14.36 | 13.78 | 14.22 | 486,087 | +0.07(+0.49%) |
Feb 01, 2022 | 13.79 | 14.32 | 13.68 | 14.15 | 524,663 | +0.53(+3.89%) |
Jan 31, 2022 | 13.20 | 13.63 | 13.62 | 954,930 | +0.44(+3.34%) | |
Jan 28, 2022 | 12.80 | 13.19 | 12.52 | 13.18 | 413,112 | +0.32(+2.49%) |
Jan 27, 2022 | 13.05 | 13.21 | 12.62 | 12.86 | 996,074 | -0.06(-0.46%) |
Jan 26, 2022 | 13.75 | 13.78 | 12.84 | 12.92 | 427,191 | -0.62(-4.58%) |
Jan 25, 2022 | 13.34 | 13.65 | 12.93 | 13.54 | 471,570 | -0.20(-1.46%) |
Jan 24, 2022 | 12.92 | 13.75 | 12.64 | 13.74 | 701,422 | +0.48(+3.62%) |
Jan 21, 2022 | 14.11 | 14.15 | 13.21 | 13.26 | 698,020 | -1.06(-7.40%) |
Jan 20, 2022 | 15.13 | 15.29 | 14.29 | 14.32 | 553,932 | -0.89(-5.85%) |
Jan 19, 2022 | 15.58 | 15.64 | 15.16 | 15.21 | 451,559 | -0.23(-1.49%) |
Jan 18, 2022 | 15.96 | 16.11 | 15.31 | 15.44 | 694,485 | -0.61(-3.80%) |
Jan 14, 2022 | 16.05 | 0 | -0.14(-0.86%) | |||
Jan 13, 2022 | 16.28 | 16.61 | 15.93 | 16.19 | 673,956 | -0.04(-0.25%) |
Jan 12, 2022 | 15.35 | 16.25 | 15.29 | 16.23 | 979,851 | +1.08(+7.13%) |
Jan 11, 2022 | 15.87 | 16.14 | 15.14 | 15.15 | 534,212 | -0.63(-3.99%) |
Jan 10, 2022 | 15.38 | 15.81 | 15.02 | 15.78 | 590,555 | +0.65(+4.30%) |
Jan 07, 2022 | 14.99 | 15.29 | 14.82 | 15.13 | 354,789 | +0.28(+1.89%) |
Jan 06, 2022 | 14.72 | 15.15 | 14.63 | 14.85 | 414,347 | +0.22(+1.50%) |
Jan 05, 2022 | 14.84 | 15.40 | 14.55 | 14.63 | 454,629 | +0.07(+0.48%) |
Jan 04, 2022 | 14.97 | 15.05 | 14.51 | 14.56 | 340,252 | -0.07(-0.48%) |