Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.16 | 16.63 | 16.14 | 16.57 | 621,308 | +0.52(+3.24%) |
Jan 30, 2023 | 16.19 | 16.37 | 15.94 | 16.05 | 540,100 | -0.51(-3.08%) |
Jan 27, 2023 | 16.13 | 16.65 | 15.83 | 16.56 | 584,168 | +0.46(+2.86%) |
Jan 26, 2023 | 16.27 | 16.56 | 15.63 | 16.10 | 479,942 | -0.03(-0.19%) |
Jan 25, 2023 | 15.94 | 16.13 | 15.50 | 16.13 | 587,217 | +0.09(+0.56%) |
Jan 24, 2023 | 16.32 | 16.63 | 16.02 | 16.04 | 663,874 | -0.28(-1.72%) |
Jan 23, 2023 | 16.29 | 16.85 | 16.04 | 16.32 | 889,269 | +0.08(+0.49%) |
Jan 20, 2023 | 15.90 | 16.35 | 15.44 | 16.24 | 1,185,918 | +0.69(+4.44%) |
Jan 19, 2023 | 14.00 | 15.76 | 13.90 | 15.55 | 1,226,886 | +1.38(+9.74%) |
Jan 18, 2023 | 14.79 | 14.99 | 14.12 | 14.17 | 630,046 | -0.50(-3.41%) |
Jan 17, 2023 | 14.20 | 14.73 | 13.57 | 14.67 | 1,262,755 | +0.55(+3.90%) |
Jan 13, 2023 | 13.63 | 14.14 | 13.63 | 14.12 | 812,175 | +0.31(+2.24%) |
Jan 12, 2023 | 13.59 | 13.84 | 12.81 | 13.81 | 1,469,365 | +0.28(+2.07%) |
Jan 11, 2023 | 13.71 | 13.89 | 13.11 | 13.53 | 1,174,979 | -0.26(-1.89%) |
Jan 10, 2023 | 14.46 | 14.82 | 13.60 | 13.79 | 765,350 | -0.69(-4.77%) |
Jan 09, 2023 | 14.93 | 15.18 | 14.33 | 14.48 | 878,291 | -0.53(-3.53%) |
Jan 06, 2023 | 15.15 | 15.37 | 14.70 | 15.01 | 570,832 | -0.09(-0.60%) |
Jan 05, 2023 | 15.48 | 15.69 | 14.51 | 15.10 | 718,513 | -0.59(-3.76%) |
Jan 04, 2023 | 14.75 | 15.71 | 14.75 | 15.69 | 628,310 | +0.92(+6.23%) |
Jan 03, 2023 | 15.10 | 15.10 | 14.46 | 14.77 | 641,978 | -0.03(-0.20%) |
Dec 30, 2022 | 14.44 | 14.81 | 14.09 | 14.80 | 459,980 | +0.21(+1.44%) |
Dec 29, 2022 | 14.11 | 14.84 | 13.95 | 14.59 | 665,340 | +0.53(+3.77%) |
Dec 28, 2022 | 14.13 | 14.30 | 13.74 | 14.06 | 490,576 | +0.01(+0.07%) |
Dec 27, 2022 | 14.34 | 14.36 | 13.96 | 14.05 | 684,474 | -0.25(-1.75%) |
Dec 23, 2022 | 14.24 | 14.78 | 13.86 | 14.30 | 683,476 | +0.05(+0.35%) |
Dec 22, 2022 | 13.76 | 14.31 | 13.37 | 14.25 | 1,818,544 | +0.29(+2.08%) |
Dec 21, 2022 | 14.19 | 14.97 | 13.62 | 13.96 | 713,340 | -0.22(-1.55%) |
Dec 20, 2022 | 14.71 | 14.89 | 14.00 | 14.18 | 1,201,701 | -0.55(-3.73%) |
Dec 19, 2022 | 15.84 | 16.00 | 14.40 | 14.73 | 1,177,431 | -1.23(-7.71%) |
Dec 16, 2022 | 16.26 | 16.86 | 15.88 | 15.96 | 2,137,328 | -0.53(-3.21%) |
Dec 15, 2022 | 16.50 | 16.91 | 16.29 | 16.49 | 606,580 | -0.14(-0.84%) |
Dec 14, 2022 | 17.00 | 17.08 | 16.41 | 16.63 | 612,303 | -0.43(-2.52%) |
Dec 13, 2022 | 17.30 | 18.04 | 16.55 | 17.06 | 1,088,872 | +0.48(+2.90%) |
Dec 12, 2022 | 16.94 | 17.09 | 16.28 | 16.58 | 1,911,737 | -0.42(-2.47%) |
Dec 09, 2022 | 16.88 | 17.20 | 16.77 | 17.00 | 424,692 | +0.04(+0.24%) |
Dec 08, 2022 | 17.01 | 17.15 | 16.67 | 16.96 | 347,669 | +0.00(+0.00%) |
Dec 07, 2022 | 17.06 | 17.32 | 16.76 | 16.96 | 344,521 | -0.28(-1.62%) |
Dec 06, 2022 | 17.43 | 18.02 | 17.23 | 17.24 | 531,293 | -0.11(-0.63%) |
Dec 05, 2022 | 17.70 | 17.70 | 17.09 | 17.35 | 542,493 | -0.16(-0.91%) |
Dec 02, 2022 | 16.95 | 17.66 | 16.86 | 17.51 | 1,132,588 | +0.43(+2.52%) |
Dec 01, 2022 | 17.23 | 17.30 | 16.65 | 17.08 | 696,690 | -0.15(-0.87%) |
Nov 30, 2022 | 17.23 | 17.38 | 16.51 | 17.23 | 1,013,722 | +0.17(+1.00%) |
Nov 29, 2022 | 17.14 | 17.55 | 16.63 | 17.06 | 632,811 | -0.20(-1.16%) |
Nov 28, 2022 | 18.19 | 18.19 | 17.15 | 17.26 | 705,794 | -0.71(-3.95%) |
Nov 25, 2022 | 17.56 | 18.09 | 17.50 | 17.97 | 355,322 | +0.24(+1.35%) |
Nov 23, 2022 | 18.40 | 18.75 | 17.58 | 17.73 | 545,393 | -0.58(-3.17%) |
Nov 22, 2022 | 18.02 | 18.33 | 17.64 | 18.31 | 666,379 | +0.11(+0.60%) |
Nov 21, 2022 | 18.76 | 19.01 | 18.16 | 18.20 | 727,360 | -0.52(-2.78%) |
Nov 18, 2022 | 19.07 | 19.10 | 18.60 | 18.72 | 546,788 | -0.05(-0.27%) |
Nov 17, 2022 | 19.20 | 19.20 | 18.61 | 18.77 | 532,047 | -0.46(-2.39%) |
Nov 16, 2022 | 19.34 | 19.68 | 19.01 | 19.23 | 815,713 | -0.21(-1.08%) |
Nov 15, 2022 | 19.75 | 20.11 | 17.98 | 19.44 | 2,358,135 | +0.73(+3.90%) |
Nov 14, 2022 | 19.12 | 19.38 | 18.61 | 18.71 | 635,915 | -0.38(-1.99%) |
Nov 11, 2022 | 19.93 | 19.95 | 18.81 | 19.09 | 639,908 | -0.39(-2.00%) |
Nov 10, 2022 | 18.66 | 19.72 | 18.66 | 19.48 | 1,321,193 | +0.86(+4.62%) |
Nov 09, 2022 | 17.21 | 19.94 | 16.99 | 18.62 | 1,093,840 | -0.08(-0.43%) |
Nov 08, 2022 | 18.78 | 19.75 | 18.61 | 18.70 | 549,241 | +0.19(+1.03%) |
Nov 07, 2022 | 17.94 | 19.41 | 17.94 | 18.51 | 818,982 | +0.53(+2.95%) |
Nov 04, 2022 | 18.13 | 18.17 | 17.49 | 17.98 | 657,703 | +0.10(+0.56%) |
Nov 03, 2022 | 17.29 | 18.02 | 17.09 | 17.88 | 504,473 | +0.30(+1.71%) |
Nov 02, 2022 | 18.27 | 18.59 | 17.55 | 17.58 | 655,368 | -0.63(-3.46%) |
Nov 01, 2022 | 17.88 | 18.53 | 17.82 | 18.21 | 526,835 | +0.53(+3.00%) |
Oct 31, 2022 | 17.30 | 17.78 | 17.06 | 17.68 | 553,468 | +0.18(+1.03%) |
Oct 28, 2022 | 16.80 | 17.51 | 16.68 | 17.50 | 831,045 | +0.87(+5.23%) |
Oct 27, 2022 | 16.82 | 17.10 | 16.19 | 16.63 | 451,465 | +0.01(+0.06%) |
Oct 26, 2022 | 17.01 | 17.45 | 16.32 | 16.62 | 554,502 | -0.40(-2.35%) |
Oct 25, 2022 | 16.74 | 17.19 | 16.74 | 17.02 | 628,193 | +0.39(+2.35%) |
Oct 24, 2022 | 17.60 | 17.60 | 16.39 | 16.63 | 599,004 | -0.85(-4.86%) |
Oct 21, 2022 | 17.41 | 17.78 | 17.03 | 17.48 | 898,597 | +0.12(+0.69%) |
Oct 20, 2022 | 17.75 | 17.99 | 17.16 | 17.36 | 657,805 | -0.39(-2.20%) |
Oct 19, 2022 | 18.96 | 18.99 | 17.54 | 17.75 | 928,557 | -1.23(-6.48%) |
Oct 18, 2022 | 19.67 | 19.92 | 18.85 | 18.98 | 406,666 | -0.42(-2.16%) |
Oct 17, 2022 | 19.01 | 19.46 | 18.56 | 19.40 | 745,293 | +0.76(+4.08%) |
Oct 14, 2022 | 18.34 | 18.99 | 18.25 | 18.64 | 786,600 | +0.42(+2.31%) |
Oct 13, 2022 | 17.84 | 18.24 | 17.35 | 18.22 | 473,382 | -0.03(-0.16%) |
Oct 12, 2022 | 18.35 | 18.41 | 17.52 | 18.25 | 915,270 | -0.28(-1.51%) |
Oct 11, 2022 | 19.01 | 19.26 | 18.11 | 18.53 | 673,204 | -0.51(-2.68%) |
Oct 10, 2022 | 18.97 | 19.26 | 18.81 | 19.04 | 304,002 | -0.10(-0.52%) |
Oct 07, 2022 | 19.51 | 20.09 | 19.08 | 19.14 | 623,769 | -0.66(-3.33%) |
Oct 06, 2022 | 19.78 | 20.48 | 19.31 | 19.80 | 819,683 | -0.14(-0.70%) |
Oct 05, 2022 | 19.79 | 20.34 | 19.17 | 19.94 | 724,797 | -0.46(-2.25%) |
Oct 04, 2022 | 19.47 | 20.64 | 19.47 | 20.40 | 1,242,558 | +1.20(+6.25%) |
Oct 03, 2022 | 19.55 | 19.69 | 18.70 | 19.20 | 669,449 | +0.09(+0.47%) |
Sep 30, 2022 | 18.59 | 19.57 | 18.59 | 19.11 | 1,025,692 | +0.48(+2.58%) |
Sep 29, 2022 | 18.72 | 19.09 | 18.21 | 18.63 | 692,832 | -0.33(-1.74%) |
Sep 28, 2022 | 18.35 | 19.46 | 18.35 | 18.96 | 726,239 | +0.66(+3.61%) |
Sep 27, 2022 | 18.82 | 19.03 | 17.89 | 18.30 | 770,776 | +0.09(+0.49%) |
Sep 26, 2022 | 18.28 | 19.64 | 18.09 | 18.21 | 748,420 | +0.02(+0.11%) |
Sep 23, 2022 | 18.28 | 18.48 | 17.71 | 18.19 | 500,134 | -0.27(-1.46%) |
Sep 22, 2022 | 18.77 | 18.96 | 18.27 | 18.46 | 453,008 | -0.29(-1.55%) |
Sep 21, 2022 | 19.16 | 19.53 | 18.50 | 18.75 | 747,378 | -0.48(-2.50%) |
Sep 20, 2022 | 18.14 | 19.31 | 18.00 | 19.23 | 831,721 | +0.74(+4.00%) |
Sep 19, 2022 | 17.61 | 18.70 | 17.51 | 18.49 | 602,050 | +0.64(+3.59%) |
Sep 16, 2022 | 18.44 | 18.50 | 17.01 | 17.85 | 2,895,107 | -0.84(-4.49%) |
Sep 15, 2022 | 19.02 | 19.27 | 18.35 | 18.69 | 1,047,924 | -0.53(-2.76%) |
Sep 14, 2022 | 20.33 | 20.83 | 19.20 | 19.22 | 801,171 | -1.22(-5.97%) |
Sep 13, 2022 | 21.04 | 21.26 | 20.17 | 20.44 | 505,114 | -1.09(-5.06%) |
Sep 12, 2022 | 21.67 | 21.89 | 20.81 | 21.53 | 674,793 | +1.10(+5.38%) |
Sep 09, 2022 | 22.00 | 22.04 | 20.20 | 20.43 | 874,537 | -1.66(-7.51%) |
Sep 08, 2022 | 21.55 | 22.57 | 21.54 | 22.09 | 732,870 | +0.55(+2.55%) |
Sep 07, 2022 | 21.51 | 21.81 | 20.82 | 21.54 | 582,909 | +0.46(+2.18%) |
Sep 06, 2022 | 23.92 | 23.92 | 20.80 | 21.08 | 740,416 | -3.03(-12.57%) |
Sep 02, 2022 | 26.87 | 26.87 | 24.03 | 24.11 | 760,274 | -2.76(-10.27%) |
Sep 01, 2022 | 27.04 | 27.12 | 25.30 | 26.87 | 421,540 | -0.08(-0.30%) |
Aug 31, 2022 | 25.95 | 27.40 | 25.75 | 26.95 | 986,421 | +1.14(+4.42%) |
Aug 30, 2022 | 24.45 | 25.84 | 24.38 | 25.81 | 383,539 | +1.38(+5.65%) |
Aug 29, 2022 | 24.06 | 24.82 | 24.01 | 24.43 | 312,957 | -0.03(-0.12%) |
Aug 26, 2022 | 24.05 | 24.97 | 23.47 | 24.46 | 616,693 | +0.84(+3.53%) |
Aug 25, 2022 | 24.05 | 24.05 | 22.88 | 23.62 | 529,490 | -0.23(-0.94%) |
Aug 24, 2022 | 25.69 | 25.69 | 23.73 | 23.85 | 481,209 | -1.63(-6.40%) |
Aug 23, 2022 | 25.32 | 25.95 | 24.52 | 25.48 | 343,116 | +0.21(+0.83%) |
Aug 22, 2022 | 25.30 | 25.70 | 24.76 | 25.27 | 384,452 | -0.41(-1.60%) |
Aug 19, 2022 | 25.83 | 26.14 | 25.04 | 25.68 | 325,439 | -0.31(-1.19%) |
Aug 18, 2022 | 25.15 | 26.14 | 24.68 | 25.99 | 388,806 | +0.87(+3.46%) |
Aug 17, 2022 | 25.00 | 25.41 | 24.69 | 25.12 | 375,335 | +0.03(+0.12%) |
Aug 16, 2022 | 24.61 | 25.13 | 23.89 | 25.09 | 408,546 | +0.37(+1.50%) |
Aug 15, 2022 | 24.90 | 25.22 | 24.48 | 24.72 | 309,368 | -0.41(-1.63%) |
Aug 12, 2022 | 24.82 | 25.60 | 23.50 | 25.13 | 730,699 | +0.30(+1.21%) |
Aug 11, 2022 | 24.96 | 25.32 | 24.56 | 24.83 | 445,688 | -0.03(-0.12%) |
Aug 10, 2022 | 25.00 | 25.71 | 24.73 | 24.86 | 514,908 | +0.02(+0.08%) |
Aug 09, 2022 | 24.85 | 25.29 | 24.64 | 24.84 | 420,515 | -0.04(-0.16%) |
Aug 08, 2022 | 25.24 | 25.59 | 24.04 | 24.88 | 504,546 | -0.27(-1.07%) |
Aug 05, 2022 | 24.35 | 25.58 | 23.77 | 25.15 | 1,215,958 | +0.54(+2.19%) |
Aug 04, 2022 | 22.30 | 24.64 | 22.30 | 24.61 | 1,907,876 | +2.40(+10.81%) |
Aug 03, 2022 | 21.85 | 23.76 | 21.67 | 22.21 | 3,173,884 | +2.71(+13.90%) |
Aug 02, 2022 | 20.06 | 20.47 | 19.44 | 19.50 | 1,051,213 | -0.76(-3.75%) |
Aug 01, 2022 | 24.80 | 25.28 | 20.23 | 20.26 | 1,534,708 | -4.00(-16.49%) |
Jul 29, 2022 | 23.35 | 24.56 | 23.00 | 24.26 | 608,083 | +0.90(+3.85%) |
Jul 28, 2022 | 22.50 | 23.50 | 21.89 | 23.36 | 670,298 | +1.11(+4.99%) |
Jul 27, 2022 | 22.03 | 22.46 | 21.85 | 22.25 | 590,949 | +0.25(+1.14%) |
Jul 26, 2022 | 21.89 | 23.19 | 21.75 | 22.00 | 535,239 | +0.24(+1.10%) |
Jul 25, 2022 | 21.70 | 22.55 | 20.92 | 21.76 | 352,786 | +0.24(+1.12%) |
Jul 22, 2022 | 22.86 | 22.86 | 21.30 | 21.52 | 430,655 | -1.17(-5.16%) |
Jul 21, 2022 | 24.32 | 24.47 | 22.54 | 22.69 | 409,695 | -1.38(-5.73%) |
Jul 20, 2022 | 24.69 | 25.14 | 23.90 | 24.07 | 493,394 | -0.76(-3.06%) |
Jul 19, 2022 | 23.67 | 25.21 | 23.62 | 24.83 | 309,456 | +1.12(+4.72%) |
Jul 18, 2022 | 24.50 | 25.05 | 23.60 | 23.71 | 310,852 | -0.49(-2.02%) |
Jul 15, 2022 | 24.39 | 24.55 | 23.48 | 24.20 | 368,483 | +0.27(+1.13%) |
Jul 14, 2022 | 24.07 | 24.40 | 23.48 | 23.93 | 218,993 | -0.32(-1.32%) |
Jul 13, 2022 | 23.23 | 24.55 | 23.23 | 24.25 | 353,405 | +0.44(+1.85%) |
Jul 12, 2022 | 25.54 | 25.61 | 23.28 | 23.81 | 396,663 | -1.80(-7.03%) |
Jul 11, 2022 | 24.87 | 26.13 | 24.71 | 25.61 | 567,961 | +0.11(+0.43%) |
Jul 08, 2022 | 23.00 | 25.84 | 22.95 | 25.50 | 567,997 | +2.55(+11.11%) |
Jul 07, 2022 | 22.95 | 23.59 | 22.21 | 22.95 | 400,234 | +0.19(+0.83%) |
Jul 06, 2022 | 22.07 | 23.38 | 21.97 | 22.76 | 526,473 | +0.80(+3.62%) |
Jul 05, 2022 | 21.55 | 22.13 | 21.40 | 21.96 | 479,436 | +0.23(+1.08%) |
Jul 01, 2022 | 21.24 | 21.89 | 21.16 | 21.73 | 366,579 | +0.42(+1.97%) |
Jun 30, 2022 | 21.78 | 22.26 | 20.87 | 21.31 | 566,917 | -0.81(-3.66%) |
Jun 29, 2022 | 21.91 | 22.36 | 21.18 | 22.12 | 412,766 | +0.09(+0.41%) |
Jun 28, 2022 | 21.86 | 22.75 | 21.54 | 22.03 | 475,712 | +0.30(+1.38%) |
Jun 27, 2022 | 20.15 | 22.00 | 20.10 | 21.73 | 262,904 | +1.12(+5.43%) |
Jun 24, 2022 | 22.44 | 22.97 | 20.50 | 20.61 | 1,837,695 | -1.53(-6.91%) |
Jun 23, 2022 | 22.24 | 22.50 | 21.79 | 22.14 | 593,493 | +0.14(+0.64%) |
Jun 22, 2022 | 21.08 | 22.73 | 20.61 | 22.00 | 482,892 | +0.59(+2.76%) |
Jun 21, 2022 | 21.68 | 22.79 | 21.38 | 21.41 | 424,946 | +0.26(+1.23%) |
Jun 17, 2022 | 19.53 | 21.61 | 19.53 | 21.15 | 825,648 | +1.65(+8.46%) |
Jun 16, 2022 | 19.94 | 19.95 | 18.71 | 19.50 | 461,187 | -1.05(-5.11%) |
Jun 15, 2022 | 19.87 | 20.71 | 19.44 | 20.55 | 522,744 | +0.73(+3.68%) |
Jun 14, 2022 | 20.08 | 20.29 | 19.29 | 19.82 | 516,959 | -0.19(-0.95%) |
Jun 13, 2022 | 20.38 | 20.53 | 19.67 | 20.01 | 388,422 | -1.09(-5.17%) |
Jun 10, 2022 | 21.27 | 21.57 | 20.15 | 21.10 | 177,576 | -0.60(-2.76%) |
Jun 09, 2022 | 21.39 | 22.03 | 20.98 | 21.70 | 372,672 | +0.19(+0.88%) |
Jun 08, 2022 | 21.41 | 22.15 | 21.00 | 21.51 | 240,704 | +0.11(+0.51%) |
Jun 07, 2022 | 20.44 | 21.44 | 20.43 | 21.40 | 284,753 | +0.85(+4.14%) |
Jun 06, 2022 | 21.50 | 21.77 | 19.98 | 20.55 | 438,781 | -0.66(-3.11%) |
Jun 03, 2022 | 20.45 | 21.73 | 19.75 | 21.21 | 280,484 | +0.64(+3.11%) |
Jun 02, 2022 | 20.18 | 20.78 | 19.27 | 20.57 | 286,906 | +0.28(+1.38%) |
Jun 01, 2022 | 20.92 | 21.16 | 20.06 | 20.29 | 339,231 | -0.59(-2.83%) |
May 31, 2022 | 20.92 | 21.06 | 20.32 | 20.88 | 445,365 | -0.11(-0.52%) |
May 27, 2022 | 19.77 | 21.31 | 19.20 | 20.99 | 834,706 | +1.33(+6.77%) |
May 26, 2022 | 19.95 | 20.36 | 19.25 | 19.66 | 500,346 | +0.06(+0.31%) |
May 25, 2022 | 22.05 | 22.33 | 18.20 | 19.60 | 1,419,355 | -2.60(-11.71%) |
May 24, 2022 | 20.98 | 22.60 | 20.11 | 22.20 | 660,594 | +0.88(+4.13%) |
May 23, 2022 | 20.95 | 21.86 | 20.63 | 21.32 | 317,089 | +0.66(+3.19%) |
May 20, 2022 | 20.13 | 20.83 | 19.76 | 20.66 | 316,610 | +0.81(+4.08%) |
May 19, 2022 | 19.48 | 20.27 | 18.92 | 19.85 | 427,818 | +0.35(+1.79%) |
May 18, 2022 | 18.87 | 19.79 | 18.87 | 19.50 | 317,123 | -0.03(-0.15%) |
May 17, 2022 | 18.77 | 19.61 | 18.46 | 19.53 | 154,342 | +1.28(+7.01%) |
May 16, 2022 | 17.63 | 18.68 | 17.37 | 18.25 | 136,414 | +0.32(+1.78%) |
May 13, 2022 | 18.03 | 18.33 | 17.69 | 17.93 | 301,048 | +0.44(+2.52%) |
May 12, 2022 | 16.11 | 17.74 | 16.07 | 17.49 | 226,168 | +1.16(+7.10%) |
May 11, 2022 | 18.82 | 18.82 | 16.14 | 16.33 | 395,395 | -2.57(-13.60%) |
May 10, 2022 | 19.53 | 19.89 | 17.99 | 18.90 | 325,002 | +0.06(+0.32%) |
May 09, 2022 | 18.97 | 19.45 | 18.50 | 18.84 | 288,425 | -0.56(-2.89%) |
May 06, 2022 | 20.71 | 20.99 | 19.38 | 19.40 | 385,075 | -1.62(-7.71%) |
May 05, 2022 | 21.90 | 22.05 | 20.74 | 21.02 | 222,994 | -0.97(-4.41%) |
May 04, 2022 | 21.28 | 22.12 | 20.10 | 21.99 | 168,454 | +0.48(+2.23%) |
May 03, 2022 | 21.30 | 21.76 | 20.64 | 21.51 | 149,365 | +0.17(+0.80%) |
May 02, 2022 | 20.26 | 21.37 | 20.06 | 21.34 | 219,459 | +1.15(+5.70%) |
Apr 29, 2022 | 19.85 | 21.07 | 19.76 | 20.19 | 237,154 | +0.39(+1.97%) |
Apr 28, 2022 | 20.02 | 20.58 | 19.40 | 19.80 | 324,867 | +0.03(+0.15%) |
Apr 27, 2022 | 19.87 | 20.29 | 19.62 | 19.77 | 263,968 | -0.15(-0.75%) |
Apr 26, 2022 | 21.06 | 21.25 | 19.86 | 19.92 | 261,744 | -1.34(-6.30%) |
Apr 25, 2022 | 20.10 | 21.38 | 19.96 | 21.26 | 275,897 | +1.08(+5.35%) |
Apr 22, 2022 | 19.98 | 20.42 | 19.89 | 20.18 | 173,378 | -0.03(-0.15%) |
Apr 21, 2022 | 20.46 | 21.34 | 19.85 | 20.21 | 314,729 | -0.55(-2.65%) |
Apr 20, 2022 | 20.50 | 21.16 | 20.00 | 20.76 | 140,359 | +0.40(+1.96%) |
Apr 19, 2022 | 20.09 | 20.90 | 19.74 | 20.36 | 117,620 | +0.26(+1.29%) |
Apr 18, 2022 | 20.88 | 20.88 | 19.95 | 20.10 | 274,049 | -0.93(-4.42%) |
Apr 14, 2022 | 21.95 | 22.17 | 21.00 | 21.03 | 108,571 | -0.89(-4.06%) |
Apr 13, 2022 | 20.21 | 22.06 | 20.21 | 21.92 | 140,246 | +1.42(+6.93%) |
Apr 12, 2022 | 21.08 | 21.80 | 20.20 | 20.50 | 335,157 | -0.28(-1.35%) |
Apr 11, 2022 | 20.84 | 21.32 | 20.70 | 20.78 | 349,948 | -0.33(-1.56%) |
Apr 08, 2022 | 20.48 | 21.20 | 20.10 | 21.11 | 445,113 | +0.54(+2.63%) |
Apr 07, 2022 | 20.77 | 21.10 | 20.38 | 20.57 | 587,356 | -0.21(-1.01%) |
Apr 06, 2022 | 20.82 | 21.02 | 20.30 | 20.78 | 610,744 | -0.15(-0.72%) |
Apr 05, 2022 | 21.43 | 22.10 | 20.88 | 20.93 | 435,242 | -0.42(-1.97%) |
Apr 04, 2022 | 20.47 | 21.44 | 20.20 | 21.35 | 668,266 | +1.01(+4.97%) |
Apr 01, 2022 | 19.30 | 20.56 | 19.28 | 20.34 | 429,735 | +1.08(+5.61%) |
Mar 31, 2022 | 18.57 | 19.68 | 18.57 | 19.26 | 262,502 | +0.51(+2.72%) |
Mar 30, 2022 | 18.46 | 19.35 | 18.06 | 18.75 | 375,847 | +0.30(+1.63%) |
Mar 29, 2022 | 17.49 | 18.67 | 17.49 | 18.45 | 465,644 | +1.01(+5.79%) |
Mar 28, 2022 | 17.14 | 17.49 | 16.30 | 17.44 | 191,728 | +0.25(+1.45%) |
Mar 25, 2022 | 17.58 | 18.08 | 16.91 | 17.19 | 123,806 | -0.50(-2.83%) |
Mar 24, 2022 | 17.89 | 18.09 | 17.46 | 17.69 | 126,981 | +0.11(+0.63%) |
Mar 23, 2022 | 17.52 | 18.18 | 17.45 | 17.58 | 367,038 | -0.19(-1.07%) |
Mar 22, 2022 | 16.68 | 17.84 | 16.65 | 17.77 | 186,930 | +1.28(+7.76%) |
Mar 21, 2022 | 17.00 | 17.09 | 16.08 | 16.49 | 466,236 | -0.43(-2.54%) |
Mar 18, 2022 | 16.92 | 17.70 | 16.42 | 16.92 | 565,495 | -0.20(-1.17%) |
Mar 17, 2022 | 16.62 | 17.16 | 16.43 | 17.12 | 222,996 | +0.87(+5.35%) |
Mar 16, 2022 | 16.26 | 16.85 | 15.81 | 16.25 | 386,388 | +0.27(+1.69%) |
Mar 15, 2022 | 15.91 | 16.05 | 15.40 | 15.98 | 109,706 | +0.24(+1.52%) |
Mar 14, 2022 | 16.81 | 17.06 | 15.51 | 15.74 | 231,771 | -1.11(-6.59%) |
Mar 11, 2022 | 17.87 | 18.00 | 16.79 | 16.85 | 313,041 | -0.74(-4.21%) |
Mar 10, 2022 | 16.65 | 17.80 | 16.57 | 17.59 | 1,173,518 | +0.58(+3.41%) |
Mar 09, 2022 | 16.13 | 17.14 | 15.03 | 17.01 | 286,254 | +1.33(+8.48%) |
Mar 08, 2022 | 16.61 | 16.71 | 15.59 | 15.68 | 226,590 | -0.83(-5.03%) |
Mar 07, 2022 | 16.95 | 17.49 | 16.35 | 16.51 | 131,685 | -0.28(-1.67%) |
Mar 04, 2022 | 17.10 | 17.73 | 16.60 | 16.79 | 169,462 | -0.88(-4.98%) |
Mar 03, 2022 | 18.42 | 18.42 | 17.18 | 17.67 | 136,617 | -0.63(-3.44%) |
Mar 02, 2022 | 17.81 | 18.98 | 17.81 | 18.30 | 267,315 | +0.80(+4.57%) |
Mar 01, 2022 | 17.85 | 18.30 | 17.40 | 17.50 | 342,130 | -0.30(-1.69%) |
Feb 28, 2022 | 17.57 | 18.90 | 16.95 | 17.80 | 235,672 | -0.19(-1.06%) |
Feb 25, 2022 | 17.87 | 18.29 | 17.26 | 17.99 | 188,412 | +0.10(+0.56%) |
Feb 24, 2022 | 15.16 | 17.98 | 14.57 | 17.89 | 470,614 | +1.74(+10.77%) |
Feb 23, 2022 | 16.25 | 17.40 | 16.08 | 16.15 | 194,239 | +0.14(+0.87%) |
Feb 22, 2022 | 15.79 | 16.57 | 15.54 | 16.01 | 108,150 | +0.03(+0.19%) |
Feb 18, 2022 | 15.98 | 0 | -0.04(-0.25%) | |||
Feb 17, 2022 | 16.14 | 16.95 | 15.86 | 16.02 | 134,991 | -0.72(-4.30%) |
Feb 16, 2022 | 16.33 | 17.00 | 16.14 | 16.74 | 69,859 | +0.24(+1.45%) |
Feb 15, 2022 | 15.75 | 16.87 | 15.71 | 16.50 | 229,814 | +1.18(+7.70%) |
Feb 14, 2022 | 15.24 | 15.96 | 15.05 | 15.32 | 234,163 | -0.15(-0.97%) |
Feb 11, 2022 | 15.86 | 16.18 | 15.36 | 15.47 | 168,298 | -0.42(-2.64%) |
Feb 10, 2022 | 16.57 | 17.15 | 15.50 | 15.89 | 308,294 | -1.02(-6.03%) |
Feb 09, 2022 | 15.60 | 17.36 | 15.60 | 16.91 | 372,730 | +1.30(+8.33%) |
Feb 08, 2022 | 15.49 | 15.73 | 14.78 | 15.61 | 172,295 | +0.13(+0.84%) |
Feb 07, 2022 | 14.81 | 15.75 | 14.81 | 15.48 | 134,972 | +0.67(+4.52%) |
Feb 04, 2022 | 14.53 | 15.12 | 14.19 | 14.81 | 130,206 | +0.13(+0.89%) |
Feb 03, 2022 | 14.66 | 14.61 | 14.68 | 126,621 | -0.18(-1.21%) | |
Feb 02, 2022 | 15.54 | 15.88 | 14.58 | 14.86 | 194,676 | -0.64(-4.13%) |