Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 25.49 | 25.61 | 24.78 | 25.44 | 50,958 | +0.13(+0.51%) |
Nov 29, 2022 | 25.68 | 25.76 | 25.03 | 25.31 | 147,108 | -0.10(-0.39%) |
Nov 28, 2022 | 25.90 | 26.34 | 25.09 | 25.41 | 54,452 | -0.62(-2.38%) |
Nov 25, 2022 | 25.09 | 26.68 | 25.09 | 26.03 | 57,172 | +0.96(+3.83%) |
Nov 23, 2022 | 24.48 | 25.26 | 24.07 | 25.07 | 46,796 | +0.79(+3.25%) |
Nov 22, 2022 | 23.96 | 24.33 | 23.59 | 24.28 | 47,943 | +0.58(+2.45%) |
Nov 21, 2022 | 24.85 | 24.85 | 23.64 | 23.70 | 279,752 | -1.53(-6.06%) |
Nov 18, 2022 | 24.34 | 25.35 | 24.32 | 25.23 | 48,372 | +0.83(+3.40%) |
Nov 17, 2022 | 24.30 | 24.40 | 23.90 | 24.40 | 35,725 | +0.26(+1.08%) |
Nov 16, 2022 | 24.84 | 24.84 | 23.60 | 24.14 | 42,328 | -0.60(-2.43%) |
Nov 15, 2022 | 24.39 | 24.85 | 23.93 | 24.74 | 121,732 | +0.61(+2.53%) |
Nov 14, 2022 | 24.10 | 24.40 | 23.90 | 24.13 | 25,624 | +0.00(+0.00%) |
Nov 11, 2022 | 23.50 | 24.39 | 23.37 | 24.13 | 32,156 | +0.69(+2.94%) |
Nov 10, 2022 | 23.39 | 23.50 | 22.50 | 23.44 | 48,205 | +0.53(+2.31%) |
Nov 09, 2022 | 22.71 | 23.36 | 21.67 | 22.91 | 44,430 | +0.06(+0.26%) |
Nov 08, 2022 | 23.50 | 23.50 | 22.62 | 22.85 | 47,057 | -0.46(-1.97%) |
Nov 07, 2022 | 22.47 | 23.50 | 22.47 | 23.31 | 174,113 | +0.58(+2.55%) |
Nov 04, 2022 | 21.97 | 22.73 | 21.97 | 22.73 | 24,046 | +0.67(+3.04%) |
Nov 03, 2022 | 22.07 | 22.41 | 21.65 | 22.06 | 49,877 | +0.20(+0.91%) |
Nov 02, 2022 | 20.80 | 21.86 | 106,989 | +1.16(+5.60%) | ||
Nov 01, 2022 | 20.55 | 21.11 | 20.04 | 20.70 | 91,860 | +0.05(+0.24%) |
Oct 31, 2022 | 19.99 | 20.80 | 19.87 | 20.65 | 54,954 | +0.75(+3.77%) |
Oct 28, 2022 | 19.02 | 19.90 | 19.02 | 19.90 | 13,320 | +0.88(+4.63%) |
Oct 27, 2022 | 18.50 | 19.70 | 18.11 | 19.02 | 66,682 | +0.69(+3.76%) |
Oct 26, 2022 | 19.22 | 19.72 | 18.10 | 18.33 | 42,584 | -0.99(-5.12%) |
Oct 25, 2022 | 19.76 | 19.88 | 18.62 | 19.32 | 22,876 | -0.50(-2.52%) |
Oct 24, 2022 | 19.90 | 19.90 | 19.35 | 19.82 | 17,527 | -0.08(-0.40%) |
Oct 21, 2022 | 19.72 | 19.90 | 19.36 | 19.90 | 19,775 | -0.02(-0.10%) |
Oct 20, 2022 | 18.97 | 19.93 | 18.65 | 19.92 | 12,397 | +0.76(+3.97%) |
Oct 19, 2022 | 18.72 | 19.30 | 18.27 | 19.16 | 21,868 | +0.16(+0.84%) |
Oct 18, 2022 | 18.77 | 19.00 | 18.22 | 19.00 | 14,917 | +0.48(+2.59%) |
Oct 17, 2022 | 18.85 | 19.14 | 18.06 | 18.52 | 47,079 | -0.02(-0.11%) |
Oct 14, 2022 | 17.64 | 18.85 | 17.64 | 18.54 | 16,986 | +0.72(+4.04%) |
Oct 13, 2022 | 16.41 | 17.85 | 16.36 | 17.82 | 22,730 | +0.83(+4.89%) |
Oct 12, 2022 | 16.64 | 16.99 | 16.43 | 16.99 | 10,032 | +0.53(+3.22%) |
Oct 11, 2022 | 16.67 | 16.95 | 16.26 | 16.46 | 9,182 | -0.32(-1.91%) |
Oct 10, 2022 | 16.63 | 16.78 | 16.31 | 16.78 | 9,931 | +0.00(+0.00%) |
Oct 07, 2022 | 16.74 | 17.03 | 16.65 | 16.78 | 8,783 | -0.45(-2.61%) |
Oct 06, 2022 | 15.45 | 17.24 | 15.45 | 17.23 | 7,705 | +0.18(+1.06%) |
Oct 05, 2022 | 16.53 | 17.10 | 16.45 | 17.05 | 7,476 | +0.47(+2.83%) |
Oct 04, 2022 | 16.42 | 17.15 | 16.42 | 16.58 | 29,393 | -0.03(-0.18%) |
Oct 03, 2022 | 16.62 | 16.62 | 16.21 | 16.61 | 28,528 | +0.00(+0.00%) |
Sep 30, 2022 | 16.46 | 16.64 | 16.19 | 16.61 | 32,340 | -0.07(-0.42%) |
Sep 29, 2022 | 16.36 | 16.68 | 16.30 | 16.68 | 30,623 | +0.06(+0.36%) |
Sep 28, 2022 | 16.41 | 16.62 | 16.23 | 16.62 | 41,271 | +0.08(+0.48%) |
Sep 27, 2022 | 16.54 | 16.54 | 16.20 | 16.54 | 16,972 | -0.08(-0.48%) |
Sep 26, 2022 | 16.31 | 16.62 | 16.20 | 16.62 | 21,953 | -0.01(-0.06%) |
Sep 23, 2022 | 16.26 | 16.74 | 15.86 | 16.63 | 22,634 | +0.22(+1.34%) |
Sep 22, 2022 | 16.59 | 16.71 | 16.05 | 16.41 | 16,560 | -0.26(-1.56%) |
Sep 21, 2022 | 16.75 | 16.96 | 16.44 | 16.67 | 16,401 | -0.33(-1.94%) |
Sep 20, 2022 | 16.38 | 17.00 | 15.94 | 17.00 | 18,388 | +0.40(+2.41%) |
Sep 19, 2022 | 16.19 | 16.75 | 15.51 | 16.60 | 32,433 | +0.17(+1.03%) |
Sep 16, 2022 | 16.66 | 16.79 | 16.21 | 16.43 | 22,102 | -0.50(-2.95%) |
Sep 15, 2022 | 16.74 | 17.65 | 16.60 | 16.93 | 16,407 | +0.22(+1.32%) |
Sep 14, 2022 | 17.41 | 17.41 | 16.71 | 16.71 | 19,055 | -0.66(-3.80%) |
Sep 13, 2022 | 18.21 | 18.24 | 17.22 | 17.37 | 16,700 | -0.69(-3.82%) |
Sep 12, 2022 | 18.08 | 18.51 | 18.02 | 18.06 | 29,479 | +0.02(+0.11%) |
Sep 09, 2022 | 17.76 | 18.22 | 17.68 | 18.04 | 14,342 | +0.17(+0.95%) |
Sep 08, 2022 | 17.45 | 17.87 | 17.19 | 17.87 | 32,067 | +0.20(+1.13%) |
Sep 07, 2022 | 17.19 | 17.67 | 17.06 | 17.67 | 24,806 | +0.39(+2.26%) |
Sep 06, 2022 | 16.25 | 17.46 | 16.25 | 17.28 | 59,422 | +1.03(+6.34%) |
Sep 02, 2022 | 16.91 | 17.30 | 15.82 | 16.25 | 64,650 | -0.65(-3.85%) |
Sep 01, 2022 | 16.42 | 16.95 | 15.79 | 16.90 | 129,257 | +0.70(+4.32%) |
Aug 31, 2022 | 16.23 | 16.23 | 15.55 | 16.20 | 33,753 | -0.18(-1.10%) |
Aug 30, 2022 | 16.21 | 16.39 | 15.86 | 16.38 | 17,899 | +0.38(+2.37%) |
Aug 29, 2022 | 16.20 | 16.20 | 15.81 | 16.00 | 53,747 | -0.22(-1.36%) |
Aug 26, 2022 | 16.29 | 16.40 | 15.94 | 16.22 | 33,743 | -0.07(-0.43%) |
Aug 25, 2022 | 16.44 | 16.44 | 15.87 | 16.29 | 19,705 | -0.02(-0.12%) |
Aug 24, 2022 | 16.06 | 16.32 | 16.03 | 16.31 | 12,919 | +0.26(+1.62%) |
Aug 23, 2022 | 16.65 | 16.95 | 16.05 | 16.05 | 13,942 | -0.40(-2.43%) |
Aug 22, 2022 | 16.79 | 16.79 | 16.25 | 16.45 | 27,308 | -0.54(-3.18%) |
Aug 19, 2022 | 17.29 | 17.29 | 16.58 | 16.99 | 24,142 | -0.31(-1.79%) |
Aug 18, 2022 | 17.71 | 17.71 | 17.17 | 17.30 | 18,929 | -0.56(-3.14%) |
Aug 17, 2022 | 17.68 | 17.86 | 16.98 | 17.86 | 18,652 | +0.06(+0.34%) |
Aug 16, 2022 | 17.30 | 18.00 | 17.24 | 17.80 | 36,802 | +0.33(+1.89%) |
Aug 15, 2022 | 17.00 | 17.47 | 16.81 | 17.47 | 36,232 | +0.39(+2.28%) |
Aug 12, 2022 | 16.29 | 17.17 | 16.22 | 17.08 | 22,649 | +0.75(+4.59%) |
Aug 11, 2022 | 16.27 | 16.51 | 16.21 | 16.33 | 33,632 | +0.03(+0.18%) |
Aug 10, 2022 | 16.50 | 16.72 | 16.30 | 16.30 | 33,598 | -0.15(-0.91%) |
Aug 09, 2022 | 16.84 | 16.88 | 16.25 | 16.45 | 26,339 | -0.29(-1.73%) |
Aug 08, 2022 | 16.22 | 16.75 | 16.11 | 16.74 | 48,493 | +0.81(+5.08%) |
Aug 05, 2022 | 16.01 | 16.03 | 15.86 | 15.93 | 29,569 | -0.16(-0.99%) |
Aug 04, 2022 | 16.05 | 16.35 | 16.01 | 16.09 | 12,081 | -0.01(-0.06%) |
Aug 03, 2022 | 16.05 | 16.25 | 15.97 | 16.10 | 60,408 | +0.10(+0.63%) |
Aug 02, 2022 | 16.22 | 16.22 | 15.87 | 16.00 | 17,578 | -0.40(-2.44%) |
Aug 01, 2022 | 15.96 | 16.44 | 15.95 | 16.40 | 27,760 | +0.38(+2.37%) |
Jul 29, 2022 | 16.22 | 16.22 | 15.85 | 16.02 | 13,577 | -0.16(-0.99%) |
Jul 28, 2022 | 16.41 | 16.41 | 15.72 | 16.18 | 28,549 | -0.02(-0.12%) |
Jul 27, 2022 | 16.06 | 16.34 | 15.65 | 16.20 | 23,090 | +0.36(+2.27%) |
Jul 26, 2022 | 16.54 | 16.54 | 15.52 | 15.84 | 36,452 | -0.70(-4.23%) |
Jul 25, 2022 | 16.33 | 16.58 | 16.00 | 16.54 | 17,565 | +0.28(+1.72%) |
Jul 22, 2022 | 16.92 | 16.92 | 16.11 | 16.26 | 28,128 | -0.53(-3.16%) |
Jul 21, 2022 | 17.00 | 17.00 | 16.66 | 16.79 | 19,554 | -0.31(-1.81%) |
Jul 20, 2022 | 17.71 | 17.71 | 17.01 | 17.10 | 30,094 | -0.47(-2.68%) |
Jul 19, 2022 | 17.41 | 17.63 | 17.34 | 17.57 | 28,707 | +0.31(+1.80%) |
Jul 18, 2022 | 17.45 | 17.61 | 17.01 | 17.26 | 21,984 | +0.00(+0.00%) |
Jul 15, 2022 | 17.12 | 17.60 | 17.08 | 17.26 | 52,037 | +0.33(+1.95%) |
Jul 14, 2022 | 16.42 | 17.00 | 16.42 | 16.93 | 18,357 | +0.51(+3.11%) |
Jul 13, 2022 | 16.16 | 16.50 | 16.13 | 16.42 | 19,095 | +0.26(+1.61%) |
Jul 12, 2022 | 16.78 | 16.84 | 16.03 | 16.16 | 26,364 | -0.62(-3.69%) |
Jul 11, 2022 | 16.88 | 17.11 | 16.60 | 16.78 | 22,099 | -0.35(-2.04%) |
Jul 08, 2022 | 16.96 | 17.16 | 16.01 | 17.13 | 47,856 | +0.11(+0.65%) |
Jul 07, 2022 | 17.72 | 18.06 | 16.56 | 17.02 | 46,655 | -0.46(-2.63%) |
Jul 06, 2022 | 17.57 | 17.70 | 17.02 | 17.48 | 29,559 | -0.25(-1.41%) |
Jul 05, 2022 | 18.01 | 18.11 | 17.43 | 17.73 | 39,102 | -0.51(-2.80%) |
Jul 01, 2022 | 18.23 | 18.64 | 17.82 | 18.24 | 46,943 | -0.05(-0.27%) |
Jun 30, 2022 | 18.20 | 18.68 | 17.70 | 18.29 | 36,207 | -0.39(-2.09%) |
Jun 29, 2022 | 19.45 | 19.45 | 18.12 | 18.68 | 59,469 | -0.42(-2.20%) |
Jun 28, 2022 | 18.83 | 20.72 | 18.35 | 19.10 | 105,970 | +0.07(+0.37%) |
Jun 27, 2022 | 18.83 | 19.13 | 18.71 | 19.03 | 46,221 | +0.20(+1.06%) |
Jun 24, 2022 | 18.55 | 18.84 | 18.26 | 18.83 | 31,813 | +0.29(+1.56%) |
Jun 23, 2022 | 18.84 | 18.86 | 18.01 | 18.54 | 34,260 | +0.03(+0.16%) |
Jun 22, 2022 | 18.94 | 19.19 | 18.47 | 18.51 | 45,878 | -0.28(-1.49%) |
Jun 21, 2022 | 18.04 | 19.03 | 18.04 | 18.79 | 57,320 | +0.92(+5.15%) |
Jun 17, 2022 | 18.10 | 18.36 | 17.25 | 17.87 | 50,904 | +0.11(+0.62%) |
Jun 16, 2022 | 18.08 | 18.28 | 17.56 | 17.76 | 49,260 | -0.53(-2.90%) |
Jun 15, 2022 | 18.94 | 18.94 | 18.29 | 18.29 | 41,657 | -0.10(-0.54%) |
Jun 14, 2022 | 18.60 | 18.97 | 18.25 | 18.39 | 27,726 | -0.23(-1.24%) |
Jun 13, 2022 | 18.50 | 18.99 | 17.42 | 18.62 | 91,630 | -0.13(-0.69%) |
Jun 10, 2022 | 18.67 | 19.12 | 18.34 | 18.75 | 50,964 | -0.35(-1.83%) |
Jun 09, 2022 | 19.23 | 19.25 | 18.82 | 19.10 | 49,518 | -0.05(-0.26%) |
Jun 08, 2022 | 18.80 | 19.52 | 17.41 | 19.15 | 102,065 | +1.12(+6.21%) |
Jun 07, 2022 | 18.44 | 18.47 | 17.35 | 18.03 | 66,226 | -0.44(-2.38%) |
Jun 06, 2022 | 18.44 | 18.90 | 18.10 | 18.47 | 38,381 | +0.42(+2.33%) |
Jun 03, 2022 | 18.10 | 18.28 | 17.97 | 18.05 | 8,563 | -0.32(-1.74%) |
Jun 02, 2022 | 18.38 | 18.58 | 17.67 | 18.37 | 28,371 | -0.03(-0.16%) |
Jun 01, 2022 | 19.12 | 19.26 | 18.27 | 18.40 | 29,676 | -1.00(-5.15%) |
May 31, 2022 | 18.76 | 19.47 | 18.15 | 19.40 | 41,502 | +0.64(+3.41%) |
May 27, 2022 | 18.30 | 18.89 | 18.03 | 18.76 | 40,990 | +0.50(+2.74%) |
May 26, 2022 | 18.02 | 18.50 | 17.90 | 18.26 | 21,143 | +0.26(+1.44%) |
May 25, 2022 | 16.65 | 18.05 | 16.65 | 18.00 | 28,633 | +1.12(+6.64%) |
May 24, 2022 | 17.63 | 17.73 | 16.55 | 16.88 | 43,025 | -1.06(-5.91%) |
May 23, 2022 | 17.95 | 18.42 | 17.70 | 17.94 | 23,577 | +0.03(+0.17%) |
May 20, 2022 | 17.10 | 17.91 | 17.00 | 17.91 | 19,893 | +0.90(+5.29%) |
May 19, 2022 | 17.16 | 17.85 | 16.96 | 17.01 | 17,551 | -0.36(-2.07%) |
May 18, 2022 | 18.10 | 18.28 | 17.04 | 17.37 | 10,337 | -0.88(-4.82%) |
May 17, 2022 | 18.07 | 18.57 | 17.45 | 18.25 | 42,955 | +0.35(+1.96%) |
May 16, 2022 | 17.50 | 18.20 | 17.33 | 17.90 | 28,559 | +0.40(+2.29%) |
May 13, 2022 | 17.53 | 17.97 | 16.73 | 17.50 | 34,764 | +0.25(+1.45%) |
May 12, 2022 | 16.25 | 18.00 | 16.07 | 17.25 | 132,477 | +0.90(+5.50%) |
May 11, 2022 | 16.65 | 16.65 | 16.16 | 16.35 | 31,933 | -0.15(-0.91%) |
May 10, 2022 | 15.75 | 16.62 | 15.27 | 16.50 | 95,275 | +0.83(+5.30%) |
May 09, 2022 | 15.85 | 16.24 | 15.26 | 15.67 | 24,604 | -0.33(-2.06%) |
May 06, 2022 | 16.07 | 16.22 | 15.49 | 16.00 | 10,428 | -0.25(-1.54%) |
May 05, 2022 | 16.17 | 16.47 | 15.52 | 16.25 | 20,367 | -0.14(-0.85%) |
May 04, 2022 | 16.03 | 16.70 | 15.65 | 16.39 | 58,514 | +0.52(+3.28%) |
May 03, 2022 | 15.65 | 16.15 | 15.31 | 15.87 | 74,901 | +0.12(+0.76%) |
May 02, 2022 | 16.24 | 16.50 | 15.14 | 15.75 | 33,003 | -0.41(-2.54%) |
Apr 29, 2022 | 15.14 | 16.18 | 15.14 | 16.16 | 24,982 | +0.95(+6.25%) |
Apr 28, 2022 | 15.38 | 15.41 | 15.00 | 15.21 | 35,886 | -0.24(-1.55%) |
Apr 27, 2022 | 15.49 | 15.53 | 15.18 | 15.45 | 14,192 | +0.04(+0.26%) |
Apr 26, 2022 | 15.57 | 15.88 | 15.14 | 15.41 | 23,439 | -0.14(-0.90%) |
Apr 25, 2022 | 15.33 | 15.69 | 15.05 | 15.55 | 28,963 | -0.17(-1.08%) |
Apr 22, 2022 | 15.53 | 15.73 | 15.33 | 15.72 | 8,868 | +0.02(+0.13%) |
Apr 21, 2022 | 15.80 | 16.13 | 15.51 | 15.70 | 17,168 | -0.06(-0.38%) |
Apr 20, 2022 | 15.85 | 16.25 | 15.54 | 15.76 | 20,823 | -0.07(-0.44%) |
Apr 19, 2022 | 15.45 | 16.25 | 15.16 | 15.83 | 31,670 | +0.38(+2.46%) |
Apr 18, 2022 | 15.43 | 15.80 | 15.28 | 15.45 | 7,593 | -0.11(-0.71%) |
Apr 14, 2022 | 15.50 | 15.93 | 15.12 | 15.56 | 19,741 | +0.28(+1.83%) |
Apr 13, 2022 | 15.13 | 15.50 | 15.13 | 15.28 | 9,953 | -0.03(-0.20%) |
Apr 12, 2022 | 15.11 | 15.43 | 14.84 | 15.31 | 12,286 | +0.53(+3.59%) |
Apr 11, 2022 | 14.91 | 15.26 | 14.50 | 14.78 | 34,953 | -0.47(-3.08%) |
Apr 08, 2022 | 14.80 | 15.31 | 14.66 | 15.25 | 14,135 | +0.25(+1.67%) |
Apr 07, 2022 | 14.32 | 15.26 | 14.23 | 15.00 | 15,991 | +0.58(+4.02%) |
Apr 06, 2022 | 14.45 | 14.73 | 14.20 | 14.42 | 31,527 | -0.11(-0.76%) |
Apr 05, 2022 | 14.49 | 15.00 | 14.34 | 14.53 | 13,370 | -0.27(-1.82%) |
Apr 04, 2022 | 14.85 | 14.97 | 14.25 | 14.80 | 28,978 | -0.11(-0.74%) |
Apr 01, 2022 | 15.02 | 15.25 | 14.85 | 14.91 | 23,015 | -0.26(-1.71%) |
Mar 31, 2022 | 15.31 | 15.45 | 14.75 | 15.17 | 18,565 | -0.21(-1.37%) |
Mar 30, 2022 | 15.93 | 16.05 | 15.35 | 15.38 | 34,065 | -0.62(-3.87%) |
Mar 29, 2022 | 15.78 | 16.26 | 15.68 | 16.00 | 34,987 | +0.15(+0.95%) |
Mar 28, 2022 | 15.92 | 16.08 | 15.49 | 15.85 | 37,058 | +0.33(+2.13%) |
Mar 25, 2022 | 15.83 | 16.03 | 15.09 | 15.52 | 34,706 | +0.56(+3.74%) |
Mar 24, 2022 | 14.61 | 15.45 | 14.32 | 14.96 | 17,461 | +0.02(+0.13%) |
Mar 23, 2022 | 16.00 | 16.00 | 14.40 | 14.94 | 39,468 | -0.16(-1.06%) |
Mar 22, 2022 | 16.97 | 17.00 | 14.87 | 15.10 | 92,223 | -0.17(-1.11%) |
Mar 21, 2022 | 15.62 | 16.49 | 15.19 | 15.27 | 23,170 | -0.98(-6.03%) |
Mar 18, 2022 | 15.77 | 16.25 | 15.14 | 16.25 | 46,946 | +1.33(+8.91%) |
Mar 17, 2022 | 14.88 | 15.27 | 14.80 | 14.92 | 19,129 | -0.14(-0.93%) |
Mar 16, 2022 | 14.91 | 15.28 | 14.55 | 15.06 | 11,020 | +0.30(+2.03%) |
Mar 15, 2022 | 14.34 | 15.25 | 14.34 | 14.76 | 30,667 | +0.53(+3.72%) |
Mar 14, 2022 | 12.84 | 14.74 | 12.47 | 14.23 | 25,678 | +0.22(+1.57%) |
Mar 11, 2022 | 14.58 | 14.58 | 13.80 | 14.01 | 7,044 | -0.59(-4.04%) |
Mar 10, 2022 | 14.15 | 14.60 | 13.53 | 14.60 | 3,751 | +0.10(+0.69%) |
Mar 09, 2022 | 14.72 | 15.20 | 14.50 | 14.50 | 9,893 | +0.34(+2.40%) |
Mar 08, 2022 | 13.56 | 14.91 | 13.03 | 14.16 | 27,328 | +0.60(+4.42%) |
Mar 07, 2022 | 14.73 | 14.85 | 13.51 | 13.56 | 38,169 | -1.44(-9.60%) |
Mar 04, 2022 | 15.66 | 16.04 | 14.80 | 15.00 | 34,497 | -0.90(-5.66%) |
Mar 03, 2022 | 16.29 | 16.29 | 15.62 | 15.90 | 11,831 | +0.00(+0.00%) |
Mar 02, 2022 | 14.88 | 16.20 | 14.88 | 15.90 | 107,990 | +0.70(+4.61%) |
Mar 01, 2022 | 15.81 | 16.33 | 14.84 | 15.20 | 27,235 | -0.79(-4.94%) |
Feb 28, 2022 | 16.51 | 16.73 | 15.71 | 15.99 | 22,329 | -0.95(-5.61%) |
Feb 25, 2022 | 15.12 | 16.95 | 15.59 | 16.94 | 24,393 | +0.94(+5.88%) |
Feb 24, 2022 | 14.00 | 16.00 | 13.84 | 16.00 | 25,740 | +1.13(+7.60%) |
Feb 23, 2022 | 14.72 | 15.19 | 14.28 | 14.87 | 24,552 | +0.11(+0.75%) |
Feb 22, 2022 | 15.00 | 15.05 | 14.19 | 14.76 | 31,489 | -0.46(-3.02%) |
Feb 18, 2022 | 15.22 | 0 | -0.03(-0.20%) | |||
Feb 17, 2022 | 15.08 | 15.51 | 14.80 | 15.25 | 13,463 | -0.15(-0.97%) |
Feb 16, 2022 | 15.31 | 15.55 | 14.84 | 15.40 | 18,893 | -0.05(-0.32%) |
Feb 15, 2022 | 15.29 | 15.88 | 15.01 | 15.45 | 40,532 | +0.20(+1.31%) |
Feb 14, 2022 | 15.45 | 15.69 | 15.17 | 15.25 | 14,530 | -0.23(-1.49%) |
Feb 11, 2022 | 15.77 | 16.05 | 14.69 | 15.48 | 30,276 | -0.33(-2.09%) |
Feb 10, 2022 | 16.32 | 16.55 | 15.78 | 15.81 | 24,029 | -0.50(-3.07%) |
Feb 09, 2022 | 15.98 | 16.38 | 15.98 | 16.31 | 16,487 | +0.64(+4.08%) |
Feb 08, 2022 | 15.92 | 16.20 | 15.49 | 15.67 | 20,493 | +0.05(+0.32%) |
Feb 07, 2022 | 15.02 | 15.86 | 15.02 | 15.62 | 26,673 | +0.32(+2.09%) |
Feb 04, 2022 | 14.77 | 15.32 | 14.39 | 15.30 | 12,125 | +0.36(+2.41%) |
Feb 03, 2022 | 15.18 | 15.45 | 14.79 | 14.94 | 13,834 | -0.44(-2.86%) |
Feb 02, 2022 | 15.45 | 15.52 | 14.92 | 15.38 | 27,471 | -0.19(-1.22%) |
Feb 01, 2022 | 15.33 | 15.68 | 14.71 | 15.57 | 29,661 | +0.31(+2.03%) |
Jan 31, 2022 | 14.95 | 15.34 | 14.81 | 15.26 | 15,506 | +0.31(+2.07%) |
Jan 28, 2022 | 14.35 | 14.95 | 13.70 | 14.95 | 11,331 | +0.45(+3.10%) |
Jan 27, 2022 | 14.77 | 15.10 | 13.90 | 14.50 | 28,886 | -0.39(-2.62%) |
Jan 26, 2022 | 15.21 | 15.23 | 14.80 | 14.89 | 8,927 | -0.19(-1.26%) |
Jan 25, 2022 | 15.27 | 15.64 | 14.73 | 15.08 | 38,922 | -0.60(-3.83%) |
Jan 24, 2022 | 14.85 | 15.86 | 14.05 | 15.68 | 55,940 | +0.50(+3.30%) |
Jan 21, 2022 | 15.65 | 16.18 | 14.96 | 15.18 | 31,202 | -0.38(-2.44%) |
Jan 20, 2022 | 14.73 | 16.17 | 14.73 | 15.56 | 63,192 | +0.82(+5.56%) |
Jan 19, 2022 | 15.71 | 15.71 | 14.59 | 14.74 | 51,523 | -0.76(-4.90%) |
Jan 18, 2022 | 16.72 | 16.72 | 15.23 | 15.50 | 54,875 | -1.38(-8.18%) |
Jan 14, 2022 | 16.88 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.60 | 18.39 | 17.20 | 17.60 | 13,236 | +0.00(+0.00%) |
Jan 12, 2022 | 18.53 | 18.53 | 17.39 | 17.60 | 41,765 | -0.93(-5.02%) |
Jan 11, 2022 | 17.60 | 19.14 | 16.83 | 18.53 | 80,035 | +0.53(+2.94%) |
Jan 10, 2022 | 19.17 | 19.17 | 17.52 | 18.00 | 47,346 | -1.00(-5.26%) |
Jan 07, 2022 | 19.50 | 20.17 | 18.93 | 19.00 | 25,478 | -0.53(-2.71%) |
Jan 06, 2022 | 19.07 | 19.98 | 18.19 | 19.53 | 35,467 | +0.25(+1.30%) |
Jan 05, 2022 | 20.10 | 20.10 | 19.19 | 19.28 | 23,003 | -0.58(-2.92%) |
Jan 04, 2022 | 20.80 | 20.89 | 19.77 | 19.86 | 51,562 | -0.07(-0.35%) |
Jan 03, 2022 | 19.72 | 20.50 | 19.72 | 19.93 | 42,240 | +0.75(+3.91%) |
Dec 31, 2021 | 19.18 | 19.68 | 19.01 | 19.18 | 21,455 | +0.06(+0.31%) |
Dec 30, 2021 | 18.41 | 19.40 | 18.22 | 19.12 | 43,493 | +0.46(+2.47%) |
Dec 29, 2021 | 18.82 | 18.82 | 17.99 | 18.66 | 40,747 | +0.07(+0.38%) |
Dec 28, 2021 | 17.67 | 19.24 | 17.60 | 18.59 | 70,183 | +0.99(+5.62%) |
Dec 27, 2021 | 16.66 | 17.86 | 16.48 | 17.60 | 32,099 | +0.76(+4.51%) |
Dec 23, 2021 | 16.82 | 17.05 | 16.67 | 16.84 | 16,226 | +0.25(+1.51%) |
Dec 22, 2021 | 16.40 | 16.59 | 15.98 | 16.59 | 16,353 | +0.24(+1.47%) |
Dec 21, 2021 | 15.67 | 16.40 | 15.67 | 16.35 | 29,247 | +0.54(+3.42%) |
Dec 20, 2021 | 16.09 | 16.09 | 15.48 | 15.81 | 20,416 | -0.29(-1.80%) |
Dec 17, 2021 | 16.26 | 16.60 | 16.01 | 16.10 | 82,441 | -0.38(-2.31%) |
Dec 16, 2021 | 16.02 | 16.85 | 16.02 | 16.48 | 58,635 | +0.35(+2.17%) |
Dec 15, 2021 | 16.42 | 16.46 | 15.60 | 16.13 | 101,776 | -0.14(-0.86%) |
Dec 14, 2021 | 16.00 | 16.43 | 15.34 | 16.27 | 125,895 | +1.73(+11.90%) |
Dec 13, 2021 | 15.17 | 15.78 | 13.84 | 14.54 | 77,242 | -0.85(-5.52%) |
Dec 10, 2021 | 15.43 | 15.59 | 14.95 | 15.39 | 114,000 | -0.12(-0.77%) |
Dec 09, 2021 | 15.49 | 16.00 | 15.47 | 15.51 | 19,676 | -0.16(-1.02%) |
Dec 08, 2021 | 15.66 | 15.74 | 15.05 | 15.67 | 22,358 | -0.01(-0.06%) |
Dec 07, 2021 | 15.37 | 16.30 | 15.00 | 15.68 | 31,966 | +0.30(+1.95%) |
Dec 06, 2021 | 15.00 | 15.94 | 15.00 | 15.38 | 16,059 | +0.38(+2.53%) |
Dec 03, 2021 | 16.00 | 16.27 | 14.50 | 15.00 | 21,706 | -0.96(-6.02%) |
Dec 02, 2021 | 15.67 | 16.98 | 15.51 | 15.96 | 28,218 | +0.02(+0.13%) |