Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.350 | 7.680 | 7.000 | 7.630 | 162,082 | +0.27(+3.67%) |
Nov 29, 2022 | 7.110 | 7.590 | 7.090 | 7.360 | 96,370 | +0.26(+3.66%) |
Nov 28, 2022 | 7.110 | 7.633 | 7.030 | 7.100 | 151,105 | +0.00(+0.00%) |
Nov 25, 2022 | 7.090 | 7.320 | 6.630 | 7.100 | 68,580 | -0.01(-0.14%) |
Nov 23, 2022 | 7.150 | 7.330 | 6.820 | 7.110 | 153,752 | -0.03(-0.42%) |
Nov 22, 2022 | 7.680 | 7.840 | 7.030 | 7.140 | 202,965 | -0.33(-4.42%) |
Nov 21, 2022 | 8.490 | 8.660 | 7.410 | 7.470 | 242,052 | -1.10(-12.84%) |
Nov 18, 2022 | 9.130 | 9.190 | 8.340 | 8.570 | 193,514 | -0.43(-4.78%) |
Nov 17, 2022 | 8.910 | 9.160 | 8.820 | 9.000 | 166,012 | -0.11(-1.21%) |
Nov 16, 2022 | 9.200 | 9.540 | 8.690 | 9.110 | 184,082 | -0.24(-2.57%) |
Nov 15, 2022 | 8.950 | 9.460 | 8.870 | 9.350 | 337,847 | +0.55(+6.25%) |
Nov 14, 2022 | 9.220 | 9.880 | 8.800 | 8.800 | 325,354 | -0.45(-4.86%) |
Nov 11, 2022 | 9.690 | 10.00 | 8.850 | 9.250 | 651,883 | -0.46(-4.74%) |
Nov 10, 2022 | 10.61 | 10.61 | 9.360 | 9.710 | 655,024 | -0.65(-6.27%) |
Nov 09, 2022 | 14.10 | 14.77 | 10.26 | 10.36 | 693,888 | -5.32(-33.93%) |
Nov 08, 2022 | 16.91 | 17.12 | 15.60 | 15.68 | 102,439 | -1.21(-7.16%) |
Nov 07, 2022 | 16.64 | 17.58 | 16.08 | 16.89 | 75,961 | +0.46(+2.80%) |
Nov 04, 2022 | 16.80 | 16.82 | 15.80 | 16.43 | 89,634 | -0.02(-0.12%) |
Nov 03, 2022 | 15.51 | 16.75 | 15.35 | 16.45 | 79,905 | +0.76(+4.84%) |
Nov 02, 2022 | 17.16 | 17.82 | 15.69 | 15.69 | 185,398 | -1.53(-8.89%) |
Nov 01, 2022 | 16.65 | 17.28 | 16.34 | 17.22 | 77,944 | +0.85(+5.19%) |
Oct 31, 2022 | 15.84 | 16.50 | 15.62 | 16.37 | 72,487 | +0.46(+2.89%) |
Oct 28, 2022 | 14.93 | 15.95 | 14.56 | 15.91 | 111,951 | +0.99(+6.64%) |
Oct 27, 2022 | 14.93 | 15.33 | 14.56 | 14.92 | 92,002 | +0.25(+1.70%) |
Oct 26, 2022 | 14.40 | 14.82 | 13.88 | 14.67 | 83,441 | +0.40(+2.80%) |
Oct 25, 2022 | 13.67 | 14.39 | 13.64 | 14.27 | 91,189 | +0.56(+4.08%) |
Oct 24, 2022 | 13.23 | 13.75 | 12.86 | 13.71 | 60,198 | +0.40(+3.01%) |
Oct 21, 2022 | 13.21 | 13.51 | 12.98 | 13.31 | 150,076 | -0.07(-0.52%) |
Oct 20, 2022 | 13.43 | 13.70 | 13.22 | 13.38 | 90,993 | -0.02(-0.15%) |
Oct 19, 2022 | 13.70 | 13.81 | 13.32 | 13.40 | 146,515 | -0.61(-4.35%) |
Oct 18, 2022 | 14.75 | 14.83 | 13.70 | 14.01 | 74,278 | -0.13(-0.92%) |
Oct 17, 2022 | 14.43 | 14.87 | 13.99 | 14.14 | 60,718 | +0.34(+2.46%) |
Oct 14, 2022 | 15.23 | 15.23 | 13.52 | 13.80 | 133,055 | -1.25(-8.31%) |
Oct 13, 2022 | 14.39 | 15.14 | 14.35 | 15.05 | 117,409 | +0.18(+1.21%) |
Oct 12, 2022 | 14.62 | 14.95 | 14.13 | 14.87 | 99,847 | +0.19(+1.29%) |
Oct 11, 2022 | 14.41 | 15.18 | 14.00 | 14.68 | 67,826 | +0.19(+1.31%) |
Oct 10, 2022 | 15.07 | 15.07 | 14.26 | 14.49 | 49,683 | -0.46(-3.08%) |
Oct 07, 2022 | 15.18 | 15.25 | 14.59 | 14.95 | 78,098 | -0.47(-3.05%) |
Oct 06, 2022 | 16.08 | 16.53 | 15.21 | 15.42 | 67,001 | -0.66(-4.10%) |
Oct 05, 2022 | 16.81 | 17.00 | 15.69 | 16.08 | 65,824 | -1.02(-5.96%) |
Oct 04, 2022 | 17.27 | 17.63 | 16.76 | 17.10 | 87,733 | +0.42(+2.52%) |
Oct 03, 2022 | 17.21 | 17.36 | 16.61 | 16.68 | 50,650 | -0.24(-1.42%) |
Sep 30, 2022 | 17.35 | 17.72 | 16.87 | 16.92 | 74,410 | -0.56(-3.20%) |
Sep 29, 2022 | 18.13 | 18.22 | 16.89 | 17.48 | 72,713 | -0.95(-5.15%) |
Sep 28, 2022 | 18.25 | 18.65 | 17.97 | 18.43 | 63,718 | +0.34(+1.88%) |
Sep 27, 2022 | 17.81 | 18.53 | 17.71 | 18.09 | 66,820 | +0.63(+3.61%) |
Sep 26, 2022 | 18.21 | 19.14 | 17.46 | 17.46 | 86,146 | -0.99(-5.37%) |
Sep 23, 2022 | 18.51 | 19.05 | 17.55 | 18.45 | 121,648 | -0.05(-0.27%) |
Sep 22, 2022 | 20.68 | 20.68 | 18.42 | 18.50 | 129,195 | -2.38(-11.40%) |
Sep 21, 2022 | 21.90 | 21.93 | 20.75 | 20.88 | 107,219 | -0.85(-3.91%) |
Sep 20, 2022 | 21.50 | 22.39 | 21.22 | 21.73 | 106,542 | +0.06(+0.28%) |
Sep 19, 2022 | 21.61 | 22.40 | 20.89 | 21.67 | 102,887 | -0.57(-2.56%) |
Sep 16, 2022 | 23.03 | 23.04 | 21.36 | 22.24 | 195,199 | -0.92(-3.97%) |
Sep 15, 2022 | 23.94 | 24.49 | 22.97 | 23.16 | 184,543 | -0.73(-3.06%) |
Sep 14, 2022 | 22.69 | 23.98 | 22.67 | 23.89 | 78,499 | +1.22(+5.38%) |
Sep 13, 2022 | 23.04 | 23.57 | 22.00 | 22.67 | 473,528 | -1.42(-5.89%) |
Sep 12, 2022 | 23.46 | 24.34 | 23.39 | 24.09 | 93,154 | +0.92(+3.97%) |
Sep 09, 2022 | 22.73 | 23.33 | 22.45 | 23.17 | 63,136 | +0.58(+2.57%) |
Sep 08, 2022 | 20.98 | 22.97 | 20.98 | 22.59 | 69,350 | +1.20(+5.61%) |
Sep 07, 2022 | 20.78 | 21.71 | 20.71 | 21.39 | 58,095 | +0.61(+2.94%) |
Sep 06, 2022 | 20.13 | 20.85 | 20.12 | 20.78 | 86,058 | +0.14(+0.68%) |
Sep 02, 2022 | 20.70 | 21.05 | 20.17 | 20.64 | 63,011 | +0.17(+0.83%) |
Sep 01, 2022 | 21.62 | 21.62 | 20.12 | 20.47 | 206,801 | -1.38(-6.32%) |
Aug 31, 2022 | 22.97 | 23.18 | 21.52 | 21.85 | 101,517 | -1.12(-4.88%) |
Aug 30, 2022 | 23.67 | 24.80 | 22.57 | 22.97 | 49,957 | -0.69(-2.92%) |
Aug 29, 2022 | 23.68 | 24.09 | 23.56 | 23.66 | 69,066 | -0.19(-0.80%) |
Aug 26, 2022 | 25.00 | 25.82 | 23.67 | 23.85 | 77,824 | -1.15(-4.60%) |
Aug 25, 2022 | 24.85 | 25.16 | 24.43 | 25.00 | 55,491 | +0.40(+1.63%) |
Aug 24, 2022 | 23.81 | 25.10 | 23.81 | 24.60 | 53,150 | +0.81(+3.40%) |
Aug 23, 2022 | 23.50 | 24.64 | 23.50 | 23.79 | 61,763 | +0.12(+0.51%) |
Aug 22, 2022 | 24.53 | 24.70 | 23.05 | 23.67 | 125,783 | -1.41(-5.62%) |
Aug 19, 2022 | 26.70 | 26.70 | 25.05 | 25.08 | 148,488 | -1.87(-6.94%) |
Aug 18, 2022 | 26.13 | 27.08 | 25.97 | 26.95 | 55,911 | +0.68(+2.59%) |
Aug 17, 2022 | 26.85 | 27.50 | 25.84 | 26.27 | 110,241 | -0.71(-2.63%) |
Aug 16, 2022 | 26.49 | 27.99 | 25.02 | 26.98 | 359,615 | +0.67(+2.55%) |
Aug 15, 2022 | 26.03 | 26.41 | 25.57 | 26.31 | 162,656 | -0.22(-0.83%) |
Aug 12, 2022 | 26.88 | 27.49 | 25.87 | 26.53 | 199,177 | +0.25(+0.95%) |
Aug 11, 2022 | 25.03 | 26.35 | 24.93 | 26.28 | 311,457 | +1.37(+5.50%) |
Aug 10, 2022 | 26.19 | 26.19 | 24.38 | 24.91 | 415,084 | +0.50(+2.05%) |
Aug 09, 2022 | 23.00 | 25.42 | 22.21 | 24.41 | 418,002 | +3.97(+19.42%) |
Aug 08, 2022 | 19.19 | 20.51 | 19.19 | 20.44 | 112,667 | +1.30(+6.79%) |
Aug 05, 2022 | 18.69 | 19.45 | 18.40 | 19.14 | 70,807 | +0.26(+1.38%) |
Aug 04, 2022 | 18.61 | 18.94 | 18.45 | 18.88 | 70,279 | +0.52(+2.83%) |
Aug 03, 2022 | 17.93 | 18.74 | 17.61 | 18.36 | 80,805 | +0.84(+4.79%) |
Aug 02, 2022 | 16.64 | 17.77 | 16.39 | 17.52 | 62,825 | +0.88(+5.29%) |
Aug 01, 2022 | 16.41 | 16.82 | 15.85 | 16.64 | 91,282 | -0.06(-0.36%) |
Jul 29, 2022 | 16.53 | 16.75 | 16.20 | 16.70 | 78,814 | +0.31(+1.89%) |
Jul 28, 2022 | 15.86 | 16.53 | 15.13 | 16.39 | 62,660 | +0.49(+3.08%) |
Jul 27, 2022 | 15.33 | 15.95 | 15.05 | 15.90 | 70,275 | +0.88(+5.86%) |
Jul 26, 2022 | 15.49 | 15.66 | 14.94 | 15.02 | 63,860 | -0.81(-5.12%) |
Jul 25, 2022 | 16.23 | 16.55 | 15.74 | 15.83 | 50,204 | -0.38(-2.34%) |
Jul 22, 2022 | 17.22 | 17.36 | 15.97 | 16.21 | 53,667 | -0.89(-5.20%) |
Jul 21, 2022 | 17.45 | 17.66 | 16.54 | 17.10 | 72,082 | -0.28(-1.61%) |
Jul 20, 2022 | 16.87 | 17.50 | 16.75 | 17.38 | 163,469 | +0.41(+2.42%) |
Jul 19, 2022 | 16.72 | 17.25 | 16.60 | 16.97 | 97,391 | +0.46(+2.79%) |
Jul 18, 2022 | 16.15 | 17.16 | 16.15 | 16.51 | 65,222 | +0.66(+4.16%) |
Jul 15, 2022 | 16.53 | 16.53 | 15.55 | 15.85 | 89,287 | -0.03(-0.19%) |
Jul 14, 2022 | 15.32 | 15.94 | 15.05 | 15.88 | 100,556 | +0.24(+1.53%) |
Jul 13, 2022 | 14.85 | 15.95 | 14.85 | 15.64 | 66,794 | +0.33(+2.16%) |
Jul 12, 2022 | 15.84 | 15.94 | 14.54 | 15.31 | 146,668 | -0.63(-3.95%) |
Jul 11, 2022 | 16.91 | 17.12 | 15.79 | 15.94 | 105,917 | -1.13(-6.62%) |
Jul 08, 2022 | 16.42 | 17.25 | 16.30 | 17.07 | 87,050 | +0.59(+3.58%) |
Jul 07, 2022 | 15.56 | 16.55 | 15.56 | 16.48 | 95,170 | +0.97(+6.25%) |
Jul 06, 2022 | 15.59 | 15.84 | 15.29 | 15.51 | 91,149 | -0.19(-1.21%) |
Jul 05, 2022 | 14.99 | 15.73 | 14.21 | 15.70 | 106,611 | +0.76(+5.09%) |
Jul 01, 2022 | 14.59 | 15.23 | 14.39 | 14.94 | 71,814 | +0.23(+1.56%) |
Jun 30, 2022 | 14.22 | 14.85 | 13.91 | 14.71 | 145,591 | +0.17(+1.17%) |
Jun 29, 2022 | 15.45 | 15.45 | 14.13 | 14.54 | 171,130 | -0.82(-5.34%) |
Jun 28, 2022 | 16.21 | 17.27 | 15.12 | 15.36 | 208,854 | -0.82(-5.07%) |
Jun 27, 2022 | 16.11 | 16.28 | 15.65 | 16.18 | 204,703 | +0.25(+1.57%) |
Jun 24, 2022 | 16.60 | 16.90 | 15.82 | 15.93 | 1,379,185 | -0.55(-3.34%) |
Jun 23, 2022 | 15.56 | 16.49 | 15.01 | 16.48 | 145,691 | +0.89(+5.71%) |
Jun 22, 2022 | 16.32 | 16.80 | 15.52 | 15.59 | 206,444 | -1.17(-6.98%) |
Jun 21, 2022 | 17.30 | 18.46 | 16.70 | 16.76 | 206,913 | -0.25(-1.47%) |
Jun 17, 2022 | 17.40 | 18.34 | 16.93 | 17.01 | 227,417 | -0.49(-2.80%) |
Jun 16, 2022 | 17.23 | 17.68 | 17.23 | 17.50 | 262,542 | -0.47(-2.62%) |
Jun 15, 2022 | 17.63 | 18.33 | 17.41 | 17.97 | 189,343 | +0.51(+2.92%) |
Jun 14, 2022 | 17.54 | 17.89 | 17.03 | 17.46 | 205,004 | +0.04(+0.23%) |
Jun 13, 2022 | 18.02 | 18.19 | 16.76 | 17.42 | 366,983 | -1.45(-7.68%) |
Jun 10, 2022 | 18.45 | 19.17 | 17.67 | 18.87 | 177,554 | -0.18(-0.94%) |
Jun 09, 2022 | 19.14 | 19.95 | 18.97 | 19.05 | 236,595 | -0.38(-1.96%) |
Jun 08, 2022 | 18.83 | 19.79 | 18.65 | 19.43 | 239,262 | +0.66(+3.52%) |
Jun 07, 2022 | 17.51 | 18.87 | 17.34 | 18.77 | 183,407 | +0.86(+4.80%) |
Jun 06, 2022 | 19.14 | 19.14 | 17.48 | 17.91 | 192,281 | -0.92(-4.89%) |
Jun 03, 2022 | 17.55 | 19.01 | 17.09 | 18.83 | 262,698 | +1.29(+7.35%) |
Jun 02, 2022 | 16.21 | 17.81 | 16.10 | 17.54 | 192,211 | +1.75(+11.08%) |
Jun 01, 2022 | 16.25 | 16.47 | 15.48 | 15.79 | 152,411 | -0.12(-0.75%) |
May 31, 2022 | 16.73 | 16.86 | 15.78 | 15.91 | 156,852 | -0.83(-4.96%) |
May 27, 2022 | 16.20 | 16.85 | 15.92 | 16.74 | 364,451 | +0.65(+4.04%) |
May 26, 2022 | 13.78 | 16.30 | 13.78 | 16.09 | 345,042 | +2.57(+19.01%) |
May 25, 2022 | 12.94 | 13.54 | 12.80 | 13.52 | 387,603 | +0.51(+3.92%) |
May 24, 2022 | 13.83 | 13.83 | 12.84 | 13.01 | 338,148 | -1.23(-8.64%) |
May 23, 2022 | 15.07 | 15.34 | 14.05 | 14.24 | 276,059 | -0.75(-5.00%) |
May 20, 2022 | 15.87 | 15.87 | 14.35 | 14.99 | 310,710 | -0.16(-1.06%) |
May 19, 2022 | 15.80 | 16.13 | 14.70 | 15.15 | 526,212 | -0.65(-4.11%) |
May 18, 2022 | 18.64 | 18.64 | 15.66 | 15.80 | 296,315 | -3.30(-17.28%) |
May 17, 2022 | 18.78 | 19.29 | 18.27 | 19.10 | 154,544 | +0.69(+3.75%) |
May 16, 2022 | 18.76 | 19.38 | 18.21 | 18.41 | 187,389 | -0.33(-1.76%) |
May 13, 2022 | 18.09 | 18.80 | 17.17 | 18.74 | 328,315 | +2.54(+15.68%) |
May 12, 2022 | 15.45 | 17.05 | 15.12 | 16.20 | 382,636 | +0.35(+2.21%) |
May 11, 2022 | 16.87 | 17.39 | 15.30 | 15.85 | 414,954 | -1.15(-6.76%) |
May 10, 2022 | 17.31 | 19.04 | 16.73 | 17.00 | 421,059 | +0.65(+3.98%) |
May 09, 2022 | 17.38 | 17.74 | 16.32 | 16.35 | 274,805 | -1.30(-7.37%) |
May 06, 2022 | 18.79 | 18.96 | 17.27 | 17.65 | 236,222 | -1.14(-6.07%) |
May 05, 2022 | 19.79 | 19.79 | 18.14 | 18.79 | 140,010 | -1.30(-6.47%) |
May 04, 2022 | 19.78 | 20.20 | 18.76 | 20.09 | 151,578 | +0.09(+0.45%) |
May 03, 2022 | 19.98 | 20.86 | 19.70 | 20.00 | 101,281 | +0.02(+0.10%) |
May 02, 2022 | 19.95 | 20.24 | 19.23 | 19.98 | 172,542 | -0.18(-0.89%) |
Apr 29, 2022 | 21.06 | 21.71 | 19.92 | 20.16 | 114,716 | -1.02(-4.82%) |
Apr 28, 2022 | 21.38 | 21.90 | 20.61 | 21.18 | 249,146 | +0.13(+0.62%) |
Apr 27, 2022 | 21.28 | 21.58 | 20.18 | 21.05 | 174,542 | +0.62(+3.03%) |
Apr 26, 2022 | 20.93 | 20.93 | 20.00 | 20.43 | 89,122 | -0.68(-3.22%) |
Apr 25, 2022 | 20.43 | 21.50 | 20.14 | 21.11 | 175,071 | +0.88(+4.35%) |
Apr 22, 2022 | 20.32 | 20.77 | 19.42 | 20.23 | 151,880 | -0.30(-1.46%) |
Apr 21, 2022 | 22.65 | 23.21 | 20.32 | 20.53 | 211,700 | -1.85(-8.27%) |
Apr 20, 2022 | 22.56 | 22.59 | 21.72 | 22.38 | 237,778 | -0.16(-0.71%) |
Apr 19, 2022 | 21.80 | 23.49 | 21.79 | 22.54 | 397,153 | +0.76(+3.49%) |
Apr 18, 2022 | 23.12 | 23.33 | 21.55 | 21.78 | 295,936 | -1.38(-5.96%) |
Apr 14, 2022 | 23.51 | 23.55 | 22.20 | 23.16 | 519,317 | -0.40(-1.70%) |
Apr 13, 2022 | 24.37 | 24.93 | 23.38 | 23.56 | 413,277 | -0.84(-3.44%) |
Apr 12, 2022 | 28.82 | 29.12 | 24.36 | 24.40 | 255,191 | -3.92(-13.84%) |
Apr 11, 2022 | 28.84 | 29.75 | 28.05 | 28.32 | 138,005 | -1.07(-3.64%) |
Apr 08, 2022 | 30.23 | 31.09 | 29.11 | 29.39 | 143,933 | -0.99(-3.26%) |
Apr 07, 2022 | 30.93 | 31.05 | 29.61 | 30.38 | 101,499 | -0.72(-2.32%) |
Apr 06, 2022 | 31.67 | 31.67 | 30.52 | 31.10 | 79,703 | -1.37(-4.22%) |
Apr 05, 2022 | 32.74 | 33.68 | 32.02 | 32.47 | 99,857 | -0.44(-1.34%) |
Apr 04, 2022 | 32.40 | 33.30 | 32.24 | 32.91 | 59,549 | +0.58(+1.79%) |
Apr 01, 2022 | 34.32 | 34.51 | 32.24 | 32.33 | 118,097 | -1.88(-5.50%) |
Mar 31, 2022 | 35.67 | 36.23 | 33.75 | 34.21 | 111,162 | -2.01(-5.55%) |
Mar 30, 2022 | 36.45 | 37.45 | 35.91 | 36.22 | 92,791 | -0.77(-2.08%) |
Mar 29, 2022 | 35.37 | 37.21 | 35.37 | 36.99 | 108,165 | +1.98(+5.66%) |
Mar 28, 2022 | 35.37 | 35.83 | 33.84 | 35.01 | 69,897 | -0.22(-0.62%) |
Mar 25, 2022 | 36.32 | 36.56 | 34.79 | 35.23 | 95,085 | -1.26(-3.45%) |
Mar 24, 2022 | 37.41 | 37.74 | 35.80 | 36.49 | 127,295 | -0.57(-1.54%) |
Mar 23, 2022 | 37.37 | 38.06 | 36.55 | 37.06 | 131,077 | -0.35(-0.94%) |
Mar 22, 2022 | 36.74 | 38.73 | 36.74 | 37.41 | 161,139 | +0.44(+1.19%) |
Mar 21, 2022 | 37.24 | 38.21 | 36.52 | 36.97 | 233,475 | -0.53(-1.41%) |
Mar 18, 2022 | 35.50 | 37.67 | 35.00 | 37.50 | 232,885 | +1.94(+5.46%) |
Mar 17, 2022 | 33.40 | 35.78 | 32.99 | 35.56 | 233,667 | +1.66(+4.90%) |
Mar 16, 2022 | 29.52 | 34.09 | 29.52 | 33.90 | 556,097 | +5.12(+17.79%) |
Mar 15, 2022 | 28.38 | 29.79 | 27.67 | 28.78 | 215,281 | -0.17(-0.59%) |
Mar 14, 2022 | 30.74 | 30.74 | 28.66 | 28.95 | 139,958 | -1.24(-4.11%) |
Mar 11, 2022 | 30.00 | 31.02 | 29.73 | 30.19 | 143,239 | +0.09(+0.30%) |
Mar 10, 2022 | 28.27 | 30.38 | 28.27 | 30.10 | 177,624 | +1.40(+4.88%) |
Mar 09, 2022 | 28.28 | 30.29 | 28.23 | 28.70 | 180,739 | +1.46(+5.36%) |
Mar 08, 2022 | 25.50 | 27.55 | 25.11 | 27.24 | 126,759 | +1.65(+6.45%) |
Mar 07, 2022 | 27.39 | 27.82 | 25.22 | 25.59 | 102,546 | -1.94(-7.05%) |
Mar 04, 2022 | 27.59 | 27.64 | 26.55 | 27.53 | 79,248 | -0.58(-2.06%) |
Mar 03, 2022 | 28.17 | 28.45 | 26.53 | 28.11 | 125,650 | +0.24(+0.86%) |
Mar 02, 2022 | 27.64 | 28.31 | 26.92 | 27.87 | 140,825 | +0.29(+1.05%) |
Mar 01, 2022 | 28.49 | 28.77 | 27.33 | 27.58 | 119,004 | -1.06(-3.70%) |
Feb 28, 2022 | 26.54 | 28.97 | 26.54 | 28.64 | 156,770 | +1.72(+6.39%) |
Feb 25, 2022 | 25.26 | 26.93 | 24.88 | 26.92 | 139,048 | +1.72(+6.83%) |
Feb 24, 2022 | 22.48 | 25.31 | 22.17 | 25.20 | 156,754 | +0.72(+2.94%) |
Feb 23, 2022 | 25.65 | 26.18 | 23.99 | 24.48 | 148,796 | -0.74(-2.93%) |
Feb 22, 2022 | 24.79 | 27.75 | 24.79 | 25.22 | 273,736 | +0.43(+1.73%) |
Feb 18, 2022 | 24.79 | 0 | -0.49(-1.94%) | |||
Feb 17, 2022 | 26.11 | 26.48 | 24.83 | 25.28 | 183,092 | -1.18(-4.46%) |
Feb 16, 2022 | 27.49 | 28.45 | 25.75 | 26.46 | 394,968 | -1.46(-5.23%) |
Feb 15, 2022 | 28.85 | 29.34 | 26.44 | 27.92 | 1,020,885 | +1.06(+3.95%) |
Feb 14, 2022 | 37.47 | 38.13 | 24.05 | 26.86 | 1,966,752 | -11.63(-30.22%) |
Feb 11, 2022 | 40.61 | 41.40 | 38.16 | 38.49 | 135,152 | -2.13(-5.24%) |
Feb 10, 2022 | 40.68 | 41.29 | 40.22 | 40.62 | 142,481 | -0.10(-0.25%) |
Feb 09, 2022 | 40.00 | 41.81 | 39.63 | 40.72 | 195,562 | +1.31(+3.32%) |
Feb 08, 2022 | 38.20 | 39.76 | 38.20 | 39.41 | 178,525 | +1.91(+5.09%) |
Feb 07, 2022 | 36.58 | 37.85 | 36.27 | 37.50 | 163,200 | +1.33(+3.68%) |
Feb 04, 2022 | 34.62 | 36.80 | 34.36 | 36.17 | 72,489 | +1.86(+5.42%) |
Feb 03, 2022 | 34.42 | 34.01 | 34.31 | 52,441 | -0.78(-2.22%) | |
Feb 02, 2022 | 36.24 | 36.87 | 34.25 | 35.09 | 62,965 | -1.02(-2.82%) |
Feb 01, 2022 | 35.94 | 37.17 | 35.58 | 36.11 | 56,376 | +0.57(+1.60%) |
Jan 31, 2022 | 33.25 | 35.63 | 35.54 | 60,587 | +2.38(+7.18%) | |
Jan 28, 2022 | 32.15 | 33.48 | 31.27 | 33.16 | 89,872 | +0.99(+3.08%) |
Jan 27, 2022 | 33.05 | 33.51 | 31.79 | 32.17 | 95,176 | -0.51(-1.56%) |
Jan 26, 2022 | 33.69 | 34.90 | 32.43 | 32.68 | 111,481 | -0.58(-1.74%) |
Jan 25, 2022 | 33.08 | 33.78 | 32.40 | 33.26 | 76,844 | -0.64(-1.89%) |
Jan 24, 2022 | 33.02 | 33.95 | 31.04 | 33.90 | 166,876 | +0.09(+0.27%) |
Jan 21, 2022 | 34.88 | 35.25 | 33.50 | 33.81 | 134,592 | -1.33(-3.78%) |
Jan 20, 2022 | 36.23 | 37.62 | 34.81 | 35.14 | 64,980 | -0.95(-2.63%) |
Jan 19, 2022 | 36.30 | 36.71 | 35.62 | 36.09 | 76,672 | -0.16(-0.44%) |
Jan 18, 2022 | 36.73 | 36.94 | 35.58 | 36.25 | 98,876 | -0.88(-2.37%) |
Jan 14, 2022 | 37.13 | 0 | -0.96(-2.52%) | |||
Jan 13, 2022 | 41.25 | 41.25 | 38.05 | 38.09 | 124,633 | -2.71(-6.64%) |
Jan 12, 2022 | 41.00 | 41.62 | 40.09 | 40.80 | 97,155 | +0.23(+0.57%) |
Jan 11, 2022 | 39.48 | 41.08 | 39.01 | 40.57 | 69,489 | +1.02(+2.58%) |
Jan 10, 2022 | 40.33 | 41.13 | 37.97 | 39.55 | 82,025 | -0.78(-1.93%) |
Jan 07, 2022 | 42.58 | 43.69 | 40.13 | 40.33 | 66,536 | -1.78(-4.23%) |
Jan 06, 2022 | 41.68 | 43.08 | 40.15 | 42.11 | 74,615 | +1.09(+2.66%) |
Jan 05, 2022 | 42.15 | 43.07 | 40.58 | 41.02 | 102,888 | -0.82(-1.96%) |
Jan 04, 2022 | 41.40 | 42.80 | 40.06 | 41.84 | 77,542 | +0.43(+1.04%) |
Jan 03, 2022 | 41.97 | 42.46 | 40.47 | 41.41 | 80,090 | -0.11(-0.26%) |
Dec 31, 2021 | 42.32 | 43.19 | 41.06 | 41.52 | 89,786 | -0.79(-1.87%) |
Dec 30, 2021 | 40.24 | 42.87 | 40.24 | 42.31 | 51,950 | +2.28(+5.70%) |
Dec 29, 2021 | 40.21 | 40.50 | 38.96 | 40.03 | 82,548 | -0.26(-0.65%) |
Dec 28, 2021 | 40.50 | 41.77 | 39.99 | 40.29 | 80,904 | -0.29(-0.71%) |
Dec 27, 2021 | 39.99 | 41.28 | 39.77 | 40.58 | 83,276 | +0.90(+2.27%) |
Dec 23, 2021 | 39.19 | 40.15 | 38.04 | 39.68 | 53,006 | +0.67(+1.72%) |
Dec 22, 2021 | 38.96 | 39.59 | 38.08 | 39.01 | 125,579 | +0.11(+0.28%) |
Dec 21, 2021 | 37.32 | 39.16 | 37.04 | 38.90 | 71,781 | +2.08(+5.65%) |
Dec 20, 2021 | 36.55 | 37.34 | 34.67 | 36.82 | 134,201 | -0.20(-0.54%) |
Dec 17, 2021 | 35.94 | 37.54 | 34.01 | 37.02 | 461,375 | +0.79(+2.18%) |
Dec 16, 2021 | 37.67 | 38.45 | 35.52 | 36.23 | 140,588 | -1.19(-3.18%) |
Dec 15, 2021 | 37.95 | 39.36 | 35.13 | 37.42 | 158,973 | +0.44(+1.19%) |
Dec 14, 2021 | 38.14 | 38.79 | 36.77 | 36.98 | 73,913 | -1.55(-4.02%) |
Dec 13, 2021 | 39.44 | 39.63 | 37.77 | 38.53 | 97,100 | -1.11(-2.80%) |
Dec 10, 2021 | 42.93 | 42.93 | 39.42 | 39.64 | 114,109 | -1.42(-3.46%) |
Dec 09, 2021 | 41.21 | 42.33 | 40.50 | 41.06 | 49,180 | -0.34(-0.82%) |
Dec 08, 2021 | 42.25 | 42.30 | 40.98 | 41.40 | 124,886 | +0.00(+0.00%) |
Dec 07, 2021 | 40.35 | 42.39 | 39.91 | 41.40 | 222,524 | +2.73(+7.06%) |
Dec 06, 2021 | 38.34 | 40.28 | 36.68 | 38.67 | 178,496 | +1.41(+3.78%) |
Dec 03, 2021 | 39.77 | 39.88 | 36.27 | 37.26 | 98,639 | -1.90(-4.85%) |
Dec 02, 2021 | 38.55 | 39.41 | 37.29 | 39.16 | 122,825 | +0.23(+0.59%) |