Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.940 | 10.36 | 9.720 | 10.32 | 991,998 | +0.25(+2.48%) |
Dec 29, 2022 | 9.720 | 10.11 | 9.670 | 10.07 | 861,647 | +0.42(+4.35%) |
Dec 28, 2022 | 9.460 | 9.730 | 9.370 | 9.650 | 945,954 | +0.16(+1.69%) |
Dec 27, 2022 | 9.380 | 9.585 | 9.270 | 9.490 | 894,307 | +0.05(+0.53%) |
Dec 23, 2022 | 9.200 | 9.510 | 9.180 | 9.440 | 654,728 | +0.24(+2.61%) |
Dec 22, 2022 | 9.320 | 9.440 | 8.905 | 9.200 | 1,275,281 | -0.24(-2.54%) |
Dec 21, 2022 | 9.600 | 9.650 | 9.390 | 9.440 | 691,869 | -0.08(-0.84%) |
Dec 20, 2022 | 9.280 | 9.585 | 9.245 | 9.520 | 1,393,764 | +0.20(+2.15%) |
Dec 19, 2022 | 9.220 | 9.340 | 9.050 | 9.320 | 1,319,395 | +0.11(+1.19%) |
Dec 16, 2022 | 9.050 | 9.245 | 9.015 | 9.210 | 1,912,909 | +0.02(+0.22%) |
Dec 15, 2022 | 9.260 | 9.375 | 9.095 | 9.190 | 1,312,277 | -0.33(-3.47%) |
Dec 14, 2022 | 9.500 | 9.668 | 9.400 | 9.520 | 766,497 | +0.13(+1.38%) |
Dec 13, 2022 | 9.680 | 9.750 | 9.275 | 9.390 | 936,382 | +0.13(+1.40%) |
Dec 12, 2022 | 9.120 | 9.270 | 8.970 | 9.260 | 696,863 | +0.20(+2.21%) |
Dec 09, 2022 | 9.250 | 9.310 | 9.020 | 9.060 | 845,289 | -0.23(-2.48%) |
Dec 08, 2022 | 9.300 | 9.440 | 9.190 | 9.290 | 517,346 | +0.07(+0.76%) |
Dec 07, 2022 | 9.300 | 9.360 | 9.070 | 9.220 | 623,485 | -0.10(-1.07%) |
Dec 06, 2022 | 9.480 | 9.548 | 9.250 | 9.320 | 654,814 | -0.19(-2.00%) |
Dec 05, 2022 | 9.830 | 9.880 | 9.485 | 9.510 | 856,384 | -0.39(-3.94%) |
Dec 02, 2022 | 9.530 | 9.960 | 9.500 | 9.900 | 668,725 | +0.18(+1.85%) |
Dec 01, 2022 | 9.560 | 9.890 | 9.535 | 9.720 | 681,688 | +0.20(+2.10%) |
Nov 30, 2022 | 9.230 | 9.595 | 9.000 | 9.520 | 1,711,205 | +0.37(+4.04%) |
Nov 29, 2022 | 9.130 | 9.405 | 9.101 | 9.150 | 595,832 | +0.03(+0.33%) |
Nov 28, 2022 | 9.250 | 9.360 | 9.090 | 9.120 | 850,403 | -0.23(-2.46%) |
Nov 25, 2022 | 9.300 | 9.435 | 9.210 | 9.350 | 283,623 | +0.03(+0.32%) |
Nov 23, 2022 | 9.210 | 9.490 | 9.210 | 9.320 | 576,406 | +0.06(+0.65%) |
Nov 22, 2022 | 9.490 | 9.490 | 9.230 | 9.260 | 627,903 | -0.18(-1.91%) |
Nov 21, 2022 | 9.380 | 9.465 | 9.250 | 9.440 | 745,946 | +0.00(+0.00%) |
Nov 18, 2022 | 9.780 | 9.830 | 9.353 | 9.440 | 956,359 | -0.13(-1.36%) |
Nov 17, 2022 | 9.910 | 9.980 | 9.485 | 9.570 | 1,152,758 | -0.58(-5.71%) |
Nov 16, 2022 | 10.66 | 10.70 | 10.11 | 10.15 | 1,096,956 | -0.60(-5.58%) |
Nov 15, 2022 | 10.50 | 10.86 | 10.42 | 10.75 | 1,179,945 | +0.51(+4.98%) |
Nov 14, 2022 | 10.94 | 11.00 | 10.23 | 10.24 | 1,003,449 | -0.73(-6.65%) |
Nov 11, 2022 | 10.93 | 11.09 | 10.84 | 10.97 | 675,181 | -0.05(-0.45%) |
Nov 10, 2022 | 10.66 | 11.14 | 10.66 | 11.02 | 880,401 | +0.87(+8.57%) |
Nov 09, 2022 | 10.73 | 10.73 | 10.10 | 10.15 | 782,740 | -0.65(-6.02%) |
Nov 08, 2022 | 10.94 | 11.27 | 10.67 | 10.80 | 717,033 | -0.19(-1.73%) |
Nov 07, 2022 | 10.83 | 11.17 | 10.83 | 10.99 | 1,194,669 | +0.20(+1.85%) |
Nov 04, 2022 | 9.910 | 10.79 | 9.630 | 10.79 | 1,632,320 | -0.01(-0.09%) |
Nov 03, 2022 | 10.61 | 10.91 | 10.53 | 10.80 | 873,752 | +0.02(+0.19%) |
Nov 02, 2022 | 11.31 | 11.33 | 10.78 | 10.78 | 657,333 | -0.54(-4.77%) |
Nov 01, 2022 | 11.29 | 11.42 | 11.19 | 11.32 | 724,400 | +0.24(+2.17%) |
Oct 31, 2022 | 11.01 | 11.21 | 10.93 | 11.08 | 670,673 | -0.01(-0.09%) |
Oct 28, 2022 | 10.75 | 11.14 | 10.51 | 11.09 | 820,195 | +0.37(+3.45%) |
Oct 27, 2022 | 10.60 | 10.91 | 10.60 | 10.72 | 561,487 | +0.23(+2.19%) |
Oct 26, 2022 | 10.55 | 10.78 | 10.45 | 10.49 | 897,569 | +0.02(+0.19%) |
Oct 25, 2022 | 10.46 | 10.83 | 10.32 | 10.47 | 1,197,625 | +0.05(+0.48%) |
Oct 24, 2022 | 10.35 | 10.57 | 10.22 | 10.42 | 700,896 | +0.19(+1.86%) |
Oct 21, 2022 | 10.09 | 10.30 | 9.940 | 10.23 | 715,504 | +0.17(+1.69%) |
Oct 20, 2022 | 10.08 | 10.26 | 10.00 | 10.06 | 572,237 | +0.02(+0.20%) |
Oct 19, 2022 | 9.960 | 10.25 | 9.860 | 10.04 | 872,689 | -0.08(-0.79%) |
Oct 18, 2022 | 10.24 | 10.40 | 10.02 | 10.12 | 965,025 | +0.14(+1.40%) |
Oct 17, 2022 | 9.670 | 10.08 | 9.630 | 9.980 | 1,007,677 | +0.62(+6.62%) |
Oct 14, 2022 | 9.830 | 9.930 | 9.230 | 9.360 | 781,136 | -0.39(-4.00%) |
Oct 13, 2022 | 9.080 | 9.810 | 9.060 | 9.750 | 1,050,643 | +0.44(+4.73%) |
Oct 12, 2022 | 9.570 | 9.570 | 9.230 | 9.310 | 817,477 | -0.32(-3.32%) |
Oct 11, 2022 | 9.780 | 9.935 | 9.480 | 9.630 | 807,976 | -0.20(-2.03%) |
Oct 10, 2022 | 10.04 | 10.21 | 9.820 | 9.830 | 813,753 | -0.15(-1.50%) |
Oct 07, 2022 | 10.03 | 10.06 | 9.840 | 9.980 | 624,859 | -0.20(-1.96%) |
Oct 06, 2022 | 10.48 | 10.55 | 10.15 | 10.18 | 700,468 | -0.39(-3.69%) |
Oct 05, 2022 | 10.63 | 10.71 | 10.30 | 10.57 | 1,108,940 | -0.24(-2.22%) |
Oct 04, 2022 | 10.71 | 10.88 | 10.68 | 10.81 | 1,067,384 | +0.37(+3.54%) |
Oct 03, 2022 | 10.29 | 10.59 | 10.20 | 10.44 | 929,610 | +0.28(+2.76%) |
Sep 30, 2022 | 10.39 | 10.52 | 10.13 | 10.16 | 759,138 | -0.23(-2.21%) |
Sep 29, 2022 | 10.73 | 10.76 | 10.20 | 10.39 | 707,436 | -0.52(-4.77%) |
Sep 28, 2022 | 10.51 | 10.97 | 10.20 | 10.91 | 750,297 | +0.41(+3.90%) |
Sep 27, 2022 | 10.85 | 10.99 | 10.44 | 10.50 | 595,697 | -0.27(-2.51%) |
Sep 26, 2022 | 11.12 | 11.31 | 10.76 | 10.77 | 723,818 | -0.48(-4.27%) |
Sep 23, 2022 | 11.87 | 11.87 | 11.13 | 11.25 | 995,638 | -0.86(-7.10%) |
Sep 22, 2022 | 12.02 | 12.16 | 11.73 | 12.11 | 719,159 | +0.04(+0.33%) |
Sep 21, 2022 | 12.10 | 12.45 | 12.00 | 12.07 | 735,741 | +0.17(+1.43%) |
Sep 20, 2022 | 11.91 | 11.97 | 11.76 | 11.90 | 521,283 | -0.18(-1.49%) |
Sep 19, 2022 | 12.09 | 12.39 | 11.85 | 12.08 | 667,372 | -0.05(-0.41%) |
Sep 16, 2022 | 11.83 | 12.24 | 11.69 | 12.13 | 2,281,845 | +0.07(+0.58%) |
Sep 15, 2022 | 12.17 | 12.30 | 11.98 | 12.06 | 680,295 | -0.16(-1.31%) |
Sep 14, 2022 | 12.06 | 12.28 | 11.83 | 12.22 | 700,131 | +0.12(+0.99%) |
Sep 13, 2022 | 12.41 | 12.41 | 12.04 | 12.10 | 683,513 | -0.69(-5.39%) |
Sep 12, 2022 | 12.65 | 12.80 | 12.47 | 12.79 | 731,241 | +0.18(+1.43%) |
Sep 09, 2022 | 12.15 | 12.66 | 12.13 | 12.61 | 591,943 | +0.51(+4.21%) |
Sep 08, 2022 | 11.96 | 12.16 | 11.83 | 12.10 | 654,095 | +0.06(+0.50%) |
Sep 07, 2022 | 11.76 | 12.12 | 11.73 | 12.04 | 1,227,101 | +0.16(+1.35%) |
Sep 06, 2022 | 12.10 | 12.10 | 11.81 | 11.88 | 612,432 | -0.24(-1.98%) |
Sep 02, 2022 | 12.41 | 12.48 | 12.00 | 12.12 | 719,448 | -0.17(-1.38%) |
Sep 01, 2022 | 12.42 | 12.42 | 11.74 | 12.29 | 1,347,543 | -0.25(-1.99%) |
Aug 31, 2022 | 12.78 | 12.87 | 12.53 | 12.54 | 605,605 | -0.21(-1.65%) |
Aug 30, 2022 | 13.00 | 13.10 | 12.61 | 12.75 | 753,575 | -0.16(-1.24%) |
Aug 29, 2022 | 13.13 | 13.18 | 12.86 | 12.91 | 804,306 | -0.39(-2.93%) |
Aug 26, 2022 | 14.17 | 14.19 | 13.21 | 13.30 | 1,169,098 | -0.83(-5.87%) |
Aug 25, 2022 | 14.08 | 14.18 | 13.39 | 14.13 | 1,568,894 | +0.13(+0.93%) |
Aug 24, 2022 | 14.11 | 14.44 | 13.98 | 14.00 | 759,337 | -0.04(-0.28%) |
Aug 23, 2022 | 14.13 | 14.33 | 13.88 | 14.04 | 455,956 | -0.13(-0.92%) |
Aug 22, 2022 | 14.51 | 14.57 | 14.10 | 14.17 | 506,200 | -0.58(-3.93%) |
Aug 19, 2022 | 15.18 | 15.18 | 14.69 | 14.75 | 486,247 | -0.64(-4.16%) |
Aug 18, 2022 | 15.25 | 15.41 | 15.07 | 15.39 | 475,634 | +0.10(+0.65%) |
Aug 17, 2022 | 15.69 | 15.71 | 15.29 | 15.29 | 622,466 | -0.66(-4.14%) |
Aug 16, 2022 | 15.87 | 16.23 | 15.87 | 15.95 | 704,485 | -0.06(-0.37%) |
Aug 15, 2022 | 15.45 | 16.02 | 15.45 | 16.01 | 648,262 | +0.43(+2.76%) |
Aug 12, 2022 | 15.15 | 15.61 | 15.09 | 15.58 | 686,922 | +0.46(+3.04%) |
Aug 11, 2022 | 15.34 | 15.44 | 15.10 | 15.12 | 843,816 | +0.02(+0.13%) |
Aug 10, 2022 | 14.79 | 15.26 | 14.75 | 15.10 | 588,648 | +0.58(+3.99%) |
Aug 09, 2022 | 14.86 | 14.89 | 14.40 | 14.52 | 580,801 | -0.48(-3.20%) |
Aug 08, 2022 | 14.90 | 15.09 | 14.78 | 15.00 | 863,480 | +0.11(+0.74%) |
Aug 05, 2022 | 15.00 | 15.24 | 14.62 | 14.89 | 1,018,169 | -0.16(-1.06%) |
Aug 04, 2022 | 15.41 | 15.41 | 14.81 | 15.05 | 836,276 | -0.22(-1.44%) |
Aug 03, 2022 | 15.48 | 15.56 | 14.85 | 15.27 | 1,341,233 | -0.02(-0.13%) |
Aug 02, 2022 | 15.05 | 15.80 | 15.05 | 15.29 | 741,082 | +0.23(+1.53%) |
Aug 01, 2022 | 14.38 | 15.12 | 14.30 | 15.06 | 809,158 | +0.67(+4.66%) |
Jul 29, 2022 | 14.12 | 14.52 | 14.05 | 14.39 | 719,236 | +0.27(+1.91%) |
Jul 28, 2022 | 14.11 | 14.20 | 13.79 | 14.12 | 678,854 | +0.16(+1.15%) |
Jul 27, 2022 | 14.04 | 14.11 | 13.70 | 13.96 | 812,997 | +0.05(+0.36%) |
Jul 26, 2022 | 14.28 | 14.30 | 13.85 | 13.91 | 767,231 | -0.37(-2.59%) |
Jul 25, 2022 | 14.23 | 14.62 | 14.06 | 14.28 | 1,152,849 | -0.03(-0.21%) |
Jul 22, 2022 | 14.64 | 14.80 | 14.27 | 14.31 | 1,126,128 | -0.27(-1.85%) |
Jul 21, 2022 | 14.27 | 14.59 | 14.05 | 14.58 | 860,538 | +0.30(+2.10%) |
Jul 20, 2022 | 13.80 | 14.48 | 13.63 | 14.28 | 1,251,849 | +0.60(+4.39%) |
Jul 19, 2022 | 13.20 | 13.76 | 13.15 | 13.68 | 1,276,363 | +0.68(+5.23%) |
Jul 18, 2022 | 13.40 | 13.49 | 12.97 | 13.00 | 781,723 | -0.05(-0.38%) |
Jul 15, 2022 | 12.98 | 13.06 | 12.61 | 13.05 | 616,650 | +0.35(+2.76%) |
Jul 14, 2022 | 12.58 | 12.73 | 12.32 | 12.70 | 644,003 | -0.04(-0.31%) |
Jul 13, 2022 | 12.86 | 13.09 | 12.72 | 12.74 | 593,662 | -0.35(-2.67%) |
Jul 12, 2022 | 13.16 | 13.53 | 13.05 | 13.09 | 761,736 | -0.15(-1.13%) |
Jul 11, 2022 | 13.78 | 13.79 | 13.13 | 13.24 | 648,644 | -0.57(-4.13%) |
Jul 08, 2022 | 13.89 | 14.05 | 13.60 | 13.81 | 416,286 | -0.16(-1.15%) |
Jul 07, 2022 | 13.66 | 13.99 | 13.66 | 13.97 | 491,305 | +0.32(+2.34%) |
Jul 06, 2022 | 13.66 | 13.84 | 13.39 | 13.65 | 425,425 | -0.09(-0.66%) |
Jul 05, 2022 | 13.80 | 13.85 | 13.01 | 13.74 | 666,321 | -0.19(-1.36%) |
Jul 01, 2022 | 13.75 | 14.13 | 13.63 | 13.93 | 726,719 | +0.05(+0.36%) |
Jun 30, 2022 | 13.54 | 13.99 | 13.32 | 13.88 | 566,387 | +0.15(+1.09%) |
Jun 29, 2022 | 14.13 | 14.14 | 13.41 | 13.73 | 675,739 | -0.30(-2.14%) |
Jun 28, 2022 | 14.39 | 14.53 | 13.97 | 14.03 | 537,505 | -0.18(-1.27%) |
Jun 27, 2022 | 14.16 | 14.36 | 13.91 | 14.21 | 416,683 | +0.00(+0.00%) |
Jun 24, 2022 | 14.09 | 14.44 | 14.00 | 14.21 | 1,763,234 | +0.23(+1.65%) |
Jun 23, 2022 | 13.64 | 14.02 | 13.49 | 13.98 | 656,840 | +0.44(+3.25%) |
Jun 22, 2022 | 13.64 | 14.06 | 13.52 | 13.54 | 560,428 | -0.37(-2.66%) |
Jun 21, 2022 | 13.69 | 14.13 | 13.41 | 13.91 | 893,634 | +0.35(+2.58%) |
Jun 17, 2022 | 13.83 | 13.99 | 13.30 | 13.56 | 2,326,941 | -0.09(-0.66%) |
Jun 16, 2022 | 13.95 | 14.16 | 13.48 | 13.65 | 855,219 | -0.55(-3.87%) |
Jun 15, 2022 | 13.90 | 14.37 | 13.86 | 14.20 | 1,034,272 | +0.57(+4.18%) |
Jun 14, 2022 | 13.99 | 14.11 | 13.26 | 13.63 | 1,089,028 | -0.42(-2.99%) |
Jun 13, 2022 | 13.86 | 14.18 | 13.51 | 14.05 | 1,091,744 | -0.16(-1.13%) |
Jun 10, 2022 | 14.41 | 14.61 | 14.14 | 14.21 | 505,320 | -0.47(-3.20%) |
Jun 09, 2022 | 14.76 | 14.95 | 14.61 | 14.68 | 453,166 | -0.30(-2.00%) |
Jun 08, 2022 | 15.10 | 15.32 | 14.89 | 14.98 | 467,917 | -0.23(-1.51%) |
Jun 07, 2022 | 14.50 | 15.29 | 14.31 | 15.21 | 730,225 | +0.55(+3.75%) |
Jun 06, 2022 | 14.94 | 15.07 | 14.57 | 14.66 | 610,600 | -0.08(-0.54%) |
Jun 03, 2022 | 14.98 | 15.01 | 14.60 | 14.74 | 446,879 | -0.47(-3.09%) |
Jun 02, 2022 | 14.43 | 15.23 | 14.42 | 15.21 | 624,149 | +0.76(+5.26%) |
Jun 01, 2022 | 14.45 | 14.69 | 14.19 | 14.45 | 598,218 | +0.03(+0.21%) |
May 31, 2022 | 14.57 | 14.96 | 14.29 | 14.42 | 651,028 | -0.35(-2.37%) |
May 27, 2022 | 14.29 | 14.81 | 14.29 | 14.77 | 981,487 | +0.49(+3.43%) |
May 26, 2022 | 14.63 | 14.78 | 14.27 | 14.28 | 1,440,334 | +0.65(+4.77%) |
May 25, 2022 | 13.47 | 13.86 | 13.45 | 13.63 | 829,893 | +0.02(+0.15%) |
May 24, 2022 | 13.47 | 13.67 | 13.12 | 13.61 | 1,047,562 | +0.01(+0.07%) |
May 23, 2022 | 14.00 | 14.13 | 13.52 | 13.60 | 703,513 | -0.30(-2.16%) |
May 20, 2022 | 14.49 | 14.90 | 13.50 | 13.90 | 1,371,579 | -0.44(-3.07%) |
May 19, 2022 | 13.40 | 14.63 | 13.26 | 14.34 | 2,461,409 | +0.84(+6.22%) |
May 18, 2022 | 13.82 | 14.34 | 13.44 | 13.50 | 1,233,047 | -0.53(-3.78%) |
May 17, 2022 | 13.11 | 14.23 | 13.11 | 14.03 | 2,838,945 | +1.45(+11.53%) |
May 16, 2022 | 13.08 | 13.32 | 12.54 | 12.58 | 728,375 | -0.58(-4.41%) |
May 13, 2022 | 13.40 | 13.59 | 13.02 | 13.16 | 1,179,348 | +0.14(+1.08%) |
May 12, 2022 | 13.19 | 13.59 | 12.63 | 13.02 | 1,222,070 | +0.15(+1.17%) |
May 11, 2022 | 13.49 | 13.96 | 12.83 | 12.87 | 1,240,312 | -0.58(-4.31%) |
May 10, 2022 | 13.15 | 13.77 | 12.65 | 13.45 | 1,693,954 | +0.46(+3.54%) |
May 09, 2022 | 13.57 | 13.61 | 12.71 | 12.99 | 1,982,168 | -1.02(-7.28%) |
May 06, 2022 | 15.28 | 15.28 | 13.72 | 14.01 | 1,211,804 | -1.42(-9.20%) |
May 05, 2022 | 16.07 | 16.07 | 15.06 | 15.43 | 645,559 | -0.85(-5.22%) |
May 04, 2022 | 15.80 | 16.35 | 15.56 | 16.28 | 522,797 | +0.54(+3.43%) |
May 03, 2022 | 15.31 | 15.97 | 15.31 | 15.74 | 571,201 | +0.34(+2.21%) |
May 02, 2022 | 15.18 | 15.44 | 14.91 | 15.40 | 704,590 | +0.23(+1.52%) |
Apr 29, 2022 | 15.66 | 15.78 | 15.07 | 15.17 | 627,674 | -0.49(-3.13%) |
Apr 28, 2022 | 15.66 | 15.88 | 15.08 | 15.66 | 505,855 | +0.18(+1.16%) |
Apr 27, 2022 | 15.98 | 16.23 | 15.36 | 15.48 | 974,000 | -0.56(-3.49%) |
Apr 26, 2022 | 16.65 | 16.85 | 16.02 | 16.04 | 760,075 | -0.70(-4.18%) |
Apr 25, 2022 | 16.28 | 16.77 | 16.12 | 16.74 | 560,461 | +0.15(+0.90%) |
Apr 22, 2022 | 16.92 | 17.11 | 16.52 | 16.59 | 838,155 | -0.35(-2.07%) |
Apr 21, 2022 | 18.51 | 18.61 | 16.85 | 16.94 | 954,482 | -1.48(-8.03%) |
Apr 20, 2022 | 19.21 | 19.27 | 18.39 | 18.42 | 439,165 | -0.76(-3.96%) |
Apr 19, 2022 | 18.84 | 19.36 | 18.84 | 19.18 | 716,709 | +0.32(+1.70%) |
Apr 18, 2022 | 19.13 | 19.20 | 18.52 | 18.86 | 682,925 | -0.33(-1.72%) |
Apr 14, 2022 | 19.38 | 19.53 | 18.96 | 19.19 | 652,425 | -0.07(-0.36%) |
Apr 13, 2022 | 19.39 | 19.65 | 19.23 | 19.26 | 562,716 | +0.00(+0.00%) |
Apr 12, 2022 | 19.51 | 19.92 | 19.12 | 19.26 | 744,836 | -0.07(-0.36%) |
Apr 11, 2022 | 19.14 | 19.66 | 18.86 | 19.33 | 629,632 | -0.08(-0.41%) |
Apr 08, 2022 | 20.41 | 20.65 | 19.33 | 19.41 | 1,000,185 | -1.04(-5.09%) |
Apr 07, 2022 | 21.01 | 21.04 | 20.15 | 20.45 | 697,994 | -0.25(-1.21%) |
Apr 06, 2022 | 21.07 | 21.27 | 20.37 | 20.70 | 963,848 | -0.44(-2.08%) |
Apr 05, 2022 | 21.80 | 22.26 | 21.07 | 21.14 | 1,563,837 | -0.74(-3.38%) |
Apr 04, 2022 | 20.79 | 21.98 | 20.65 | 21.88 | 2,144,666 | +1.18(+5.70%) |
Apr 01, 2022 | 20.48 | 20.85 | 20.17 | 20.70 | 951,857 | +0.22(+1.07%) |
Mar 31, 2022 | 20.59 | 20.62 | 20.18 | 20.48 | 593,580 | +0.00(+0.00%) |
Mar 30, 2022 | 20.77 | 20.89 | 20.34 | 20.48 | 746,358 | -0.30(-1.44%) |
Mar 29, 2022 | 20.15 | 21.13 | 20.09 | 20.78 | 1,255,334 | +0.11(+0.53%) |
Mar 28, 2022 | 20.82 | 21.04 | 20.36 | 20.67 | 1,064,487 | -0.29(-1.38%) |
Mar 25, 2022 | 20.91 | 21.18 | 20.60 | 20.96 | 1,183,978 | -0.01(-0.05%) |
Mar 24, 2022 | 20.24 | 21.00 | 20.20 | 20.97 | 1,303,967 | +1.17(+5.91%) |
Mar 23, 2022 | 20.03 | 20.04 | 19.46 | 19.80 | 731,320 | -0.27(-1.35%) |
Mar 22, 2022 | 19.71 | 20.30 | 19.55 | 20.07 | 665,809 | +0.42(+2.14%) |
Mar 21, 2022 | 19.78 | 20.16 | 19.36 | 19.65 | 844,673 | -0.36(-1.80%) |
Mar 18, 2022 | 19.09 | 20.26 | 19.06 | 20.01 | 1,703,184 | +1.14(+6.04%) |
Mar 17, 2022 | 18.27 | 18.98 | 18.04 | 18.87 | 2,047,023 | +0.60(+3.28%) |
Mar 16, 2022 | 18.58 | 18.70 | 17.75 | 18.27 | 1,320,555 | -0.29(-1.56%) |
Mar 15, 2022 | 18.14 | 18.57 | 18.05 | 18.56 | 659,326 | +0.43(+2.37%) |
Mar 14, 2022 | 18.49 | 18.62 | 17.76 | 18.13 | 1,268,584 | -0.59(-3.15%) |
Mar 11, 2022 | 19.59 | 19.75 | 18.70 | 18.72 | 1,091,676 | -0.93(-4.73%) |
Mar 10, 2022 | 19.40 | 19.95 | 19.31 | 19.65 | 899,051 | +0.26(+1.34%) |
Mar 09, 2022 | 20.22 | 20.22 | 19.17 | 19.39 | 1,226,943 | -0.98(-4.81%) |
Mar 08, 2022 | 20.65 | 21.60 | 20.23 | 20.37 | 2,361,921 | -0.36(-1.74%) |
Mar 07, 2022 | 20.10 | 20.98 | 20.06 | 20.73 | 3,162,406 | +0.73(+3.65%) |
Mar 04, 2022 | 19.05 | 20.27 | 18.86 | 20.00 | 2,775,055 | +1.05(+5.54%) |
Mar 03, 2022 | 19.37 | 19.48 | 18.69 | 18.95 | 1,708,890 | -0.40(-2.07%) |
Mar 02, 2022 | 20.00 | 20.10 | 18.94 | 19.35 | 2,227,080 | -0.66(-3.30%) |
Mar 01, 2022 | 21.06 | 21.95 | 19.99 | 20.01 | 3,535,212 | -0.91(-4.35%) |
Feb 28, 2022 | 19.51 | 21.06 | 19.23 | 20.92 | 3,612,439 | +2.24(+11.99%) |
Feb 25, 2022 | 18.31 | 18.70 | 17.98 | 18.68 | 2,164,640 | +0.37(+2.02%) |
Feb 24, 2022 | 15.07 | 18.32 | 14.93 | 18.31 | 4,115,696 | +3.27(+21.74%) |
Feb 23, 2022 | 16.61 | 16.78 | 15.01 | 15.04 | 1,611,411 | -1.27(-7.79%) |
Feb 22, 2022 | 16.49 | 16.72 | 16.16 | 16.31 | 1,051,555 | -0.15(-0.91%) |
Feb 18, 2022 | 16.46 | 0 | -0.50(-2.95%) | |||
Feb 17, 2022 | 17.09 | 17.25 | 16.95 | 16.96 | 542,309 | -0.32(-1.85%) |
Feb 16, 2022 | 17.08 | 17.42 | 16.93 | 17.28 | 775,086 | +0.20(+1.17%) |
Feb 15, 2022 | 17.24 | 17.33 | 17.02 | 17.08 | 980,784 | +0.10(+0.59%) |
Feb 14, 2022 | 17.10 | 17.47 | 16.87 | 16.98 | 926,826 | -0.11(-0.64%) |
Feb 11, 2022 | 16.92 | 17.30 | 16.79 | 17.09 | 1,182,732 | +0.24(+1.42%) |
Feb 10, 2022 | 16.93 | 17.49 | 16.81 | 16.85 | 687,771 | -0.44(-2.54%) |
Feb 09, 2022 | 17.29 | 17.39 | 17.17 | 17.29 | 660,372 | +0.24(+1.41%) |
Feb 08, 2022 | 16.75 | 17.09 | 16.62 | 17.05 | 474,661 | +0.35(+2.10%) |
Feb 07, 2022 | 16.49 | 16.89 | 16.47 | 16.70 | 514,628 | +0.22(+1.33%) |
Feb 04, 2022 | 16.35 | 16.65 | 16.09 | 16.48 | 708,123 | +0.18(+1.10%) |
Feb 03, 2022 | 16.57 | 16.78 | 16.27 | 16.30 | 593,322 | -0.50(-2.98%) |
Feb 02, 2022 | 16.82 | 16.97 | 16.58 | 16.80 | 668,146 | -0.23(-1.35%) |
Feb 01, 2022 | 16.94 | 17.06 | 16.57 | 17.03 | 687,824 | +0.27(+1.61%) |
Jan 31, 2022 | 16.34 | 16.76 | 1,425,529 | +0.43(+2.63%) | ||
Jan 28, 2022 | 16.18 | 16.33 | 15.71 | 16.33 | 899,362 | +0.14(+0.86%) |
Jan 27, 2022 | 16.86 | 16.87 | 16.07 | 16.19 | 763,537 | -0.56(-3.34%) |
Jan 26, 2022 | 17.11 | 17.46 | 16.71 | 16.75 | 897,847 | -0.11(-0.65%) |
Jan 25, 2022 | 16.80 | 17.03 | 16.58 | 16.86 | 912,560 | -0.14(-0.82%) |
Jan 24, 2022 | 16.62 | 17.03 | 16.30 | 17.00 | 1,670,214 | +0.03(+0.18%) |
Jan 21, 2022 | 17.14 | 17.53 | 16.95 | 16.97 | 1,454,763 | -0.12(-0.70%) |
Jan 20, 2022 | 16.94 | 17.58 | 16.91 | 17.09 | 1,389,247 | +0.22(+1.30%) |
Jan 19, 2022 | 16.75 | 17.17 | 16.64 | 16.87 | 796,385 | +0.15(+0.90%) |
Jan 18, 2022 | 16.75 | 16.85 | 16.58 | 16.72 | 1,180,234 | -0.15(-0.89%) |
Jan 14, 2022 | 16.87 | 0 | -0.42(-2.43%) | |||
Jan 13, 2022 | 17.11 | 17.87 | 17.04 | 17.29 | 1,961,996 | +0.36(+2.13%) |
Jan 12, 2022 | 17.54 | 17.61 | 16.78 | 16.93 | 2,246,903 | -1.42(-7.74%) |
Jan 11, 2022 | 18.16 | 18.50 | 18.02 | 18.35 | 737,520 | +0.14(+0.77%) |
Jan 10, 2022 | 18.40 | 18.54 | 17.92 | 18.21 | 1,098,853 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.93 | 18.41 | 18.51 | 1,160,771 | -0.11(-0.59%) |
Jan 06, 2022 | 19.00 | 19.10 | 18.41 | 18.62 | 725,628 | -0.29(-1.53%) |
Jan 05, 2022 | 19.98 | 20.00 | 18.90 | 18.91 | 629,167 | -1.07(-5.36%) |
Jan 04, 2022 | 19.76 | 20.00 | 19.57 | 19.98 | 544,409 | +0.38(+1.93%) |