Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 9.810 | 9.899 | 9.761 | 9.879 | 461,086 | +0.09(+0.90%) |
Jan 30, 2023 | 9.702 | 10.25 | 9.663 | 9.791 | 477,892 | -0.01(-0.10%) |
Jan 27, 2023 | 9.555 | 9.918 | 9.407 | 9.801 | 489,129 | +0.24(+2.47%) |
Jan 26, 2023 | 9.692 | 9.742 | 9.339 | 9.565 | 368,395 | +0.00(+0.00%) |
Jan 25, 2023 | 9.348 | 9.594 | 8.808 | 9.565 | 301,993 | +0.13(+1.35%) |
Jan 24, 2023 | 9.466 | 9.515 | 9.073 | 9.437 | 476,238 | -0.13(-1.34%) |
Jan 23, 2023 | 9.702 | 9.796 | 9.515 | 9.565 | 508,004 | -0.10(-1.02%) |
Jan 20, 2023 | 9.299 | 9.673 | 9.240 | 9.663 | 254,990 | +0.48(+5.25%) |
Jan 19, 2023 | 9.191 | 9.284 | 8.945 | 9.181 | 352,226 | -0.01(-0.11%) |
Jan 18, 2023 | 9.289 | 9.456 | 9.108 | 9.191 | 240,214 | -0.01(-0.11%) |
Jan 17, 2023 | 9.378 | 9.456 | 9.103 | 9.201 | 209,189 | -0.17(-1.78%) |
Jan 13, 2023 | 9.024 | 9.427 | 8.945 | 9.368 | 300,568 | +0.29(+3.25%) |
Jan 12, 2023 | 8.768 | 9.157 | 8.660 | 9.073 | 350,405 | +0.36(+4.18%) |
Jan 11, 2023 | 8.415 | 8.709 | 8.375 | 8.709 | 225,285 | +0.38(+4.60%) |
Jan 10, 2023 | 8.375 | 8.501 | 8.174 | 8.326 | 226,334 | -0.03(-0.35%) |
Jan 09, 2023 | 8.415 | 8.552 | 8.306 | 8.356 | 326,184 | +0.06(+0.71%) |
Jan 06, 2023 | 8.257 | 8.385 | 8.090 | 8.297 | 285,099 | +0.05(+0.60%) |
Jan 05, 2023 | 8.002 | 8.395 | 7.894 | 8.247 | 371,315 | +0.17(+2.07%) |
Jan 04, 2023 | 7.815 | 8.110 | 7.717 | 8.080 | 378,199 | +0.40(+5.25%) |
Jan 03, 2023 | 7.785 | 7.962 | 7.431 | 7.677 | 418,927 | -0.03(-0.38%) |
Dec 30, 2022 | 7.599 | 7.894 | 7.490 | 7.707 | 566,861 | -0.04(-0.51%) |
Dec 29, 2022 | 7.373 | 7.884 | 7.373 | 7.746 | 451,467 | +0.47(+6.49%) |
Dec 28, 2022 | 7.009 | 7.304 | 6.989 | 7.274 | 441,391 | +0.28(+3.93%) |
Dec 27, 2022 | 6.999 | 7.019 | 6.743 | 6.999 | 910,389 | -0.03(-0.42%) |
Dec 23, 2022 | 7.058 | 7.122 | 6.896 | 7.028 | 260,686 | -0.02(-0.28%) |
Dec 22, 2022 | 7.196 | 7.196 | 6.812 | 7.048 | 388,588 | -0.23(-3.11%) |
Dec 21, 2022 | 7.205 | 7.314 | 7.117 | 7.274 | 288,346 | +0.21(+2.92%) |
Dec 20, 2022 | 7.314 | 7.412 | 7.033 | 7.068 | 319,029 | -0.32(-4.39%) |
Dec 19, 2022 | 7.648 | 7.648 | 7.353 | 7.392 | 352,354 | -0.24(-3.09%) |
Dec 16, 2022 | 7.648 | 7.766 | 7.589 | 7.628 | 408,651 | -0.13(-1.65%) |
Dec 15, 2022 | 7.864 | 7.952 | 7.677 | 7.756 | 373,501 | -0.14(-1.74%) |
Dec 14, 2022 | 8.188 | 8.552 | 7.894 | 7.894 | 499,344 | -0.16(-1.95%) |
Dec 13, 2022 | 8.483 | 8.572 | 7.913 | 8.051 | 389,704 | +0.05(+0.61%) |
Dec 12, 2022 | 7.785 | 8.046 | 7.697 | 8.002 | 299,565 | +0.17(+2.13%) |
Dec 09, 2022 | 7.933 | 8.070 | 7.815 | 7.835 | 317,325 | -0.13(-1.60%) |
Dec 08, 2022 | 7.766 | 8.011 | 7.648 | 7.962 | 241,522 | +0.18(+2.27%) |
Dec 07, 2022 | 7.835 | 7.957 | 7.736 | 7.785 | 293,325 | -0.13(-1.61%) |
Dec 06, 2022 | 7.894 | 8.011 | 7.663 | 7.913 | 316,433 | +0.02(+0.25%) |
Dec 05, 2022 | 8.070 | 8.139 | 7.859 | 7.894 | 450,465 | -0.24(-2.90%) |
Dec 02, 2022 | 8.061 | 8.346 | 7.736 | 8.129 | 316,345 | -0.02(-0.24%) |
Dec 01, 2022 | 8.228 | 8.385 | 8.041 | 8.149 | 307,307 | -0.03(-0.36%) |
Nov 30, 2022 | 7.756 | 8.198 | 7.667 | 8.179 | 565,603 | +0.44(+5.72%) |
Nov 29, 2022 | 7.618 | 7.795 | 7.510 | 7.736 | 476,141 | +0.10(+1.29%) |
Nov 28, 2022 | 7.412 | 7.736 | 7.412 | 7.638 | 803,578 | +0.10(+1.30%) |
Nov 25, 2022 | 7.540 | 7.697 | 7.481 | 7.540 | 223,610 | +0.05(+0.66%) |
Nov 23, 2022 | 7.264 | 7.559 | 7.245 | 7.490 | 618,029 | +0.28(+3.81%) |
Nov 22, 2022 | 7.294 | 7.466 | 7.038 | 7.215 | 633,397 | -0.11(-1.48%) |
Nov 21, 2022 | 7.382 | 7.540 | 7.156 | 7.323 | 669,819 | -0.13(-1.72%) |
Nov 18, 2022 | 7.648 | 7.697 | 7.230 | 7.451 | 678,302 | +0.05(+0.66%) |
Nov 17, 2022 | 7.608 | 7.686 | 7.132 | 7.402 | 1,171,148 | -0.26(-3.34%) |
Nov 16, 2022 | 8.385 | 8.385 | 7.569 | 7.658 | 1,137,361 | -0.91(-10.67%) |
Nov 15, 2022 | 9.083 | 9.260 | 8.523 | 8.572 | 616,134 | -0.25(-2.79%) |
Nov 14, 2022 | 9.152 | 9.280 | 8.813 | 8.818 | 618,052 | -0.42(-4.57%) |
Nov 11, 2022 | 8.847 | 9.388 | 8.739 | 9.240 | 703,092 | +0.47(+5.32%) |
Nov 10, 2022 | 8.489 | 8.832 | 8.440 | 8.773 | 902,726 | +0.73(+9.08%) |
Nov 09, 2022 | 8.307 | 8.537 | 7.896 | 8.043 | 1,193,156 | -0.39(-4.63%) |
Nov 08, 2022 | 8.014 | 9.157 | 7.926 | 8.434 | 2,790,151 | -2.33(-21.62%) |
Nov 07, 2022 | 11.40 | 11.41 | 10.47 | 10.76 | 1,105,952 | -0.64(-5.66%) |
Nov 04, 2022 | 11.32 | 11.49 | 11.03 | 11.40 | 514,372 | +0.38(+3.46%) |
Nov 03, 2022 | 11.27 | 11.39 | 10.83 | 11.02 | 671,799 | -0.36(-3.18%) |
Nov 02, 2022 | 11.94 | 11.35 | 11.39 | 354,560 | -0.55(-4.59%) | |
Nov 01, 2022 | 12.12 | 12.34 | 11.79 | 11.93 | 534,136 | +0.10(+0.83%) |
Oct 31, 2022 | 12.06 | 12.13 | 11.83 | 11.83 | 417,169 | -0.28(-2.34%) |
Oct 28, 2022 | 11.99 | 12.26 | 11.78 | 12.12 | 328,309 | +0.22(+1.89%) |
Oct 27, 2022 | 12.03 | 12.40 | 11.87 | 11.89 | 288,693 | -0.09(-0.73%) |
Oct 26, 2022 | 11.97 | 12.52 | 11.97 | 11.98 | 366,416 | -0.01(-0.08%) |
Oct 25, 2022 | 11.32 | 12.06 | 11.32 | 11.99 | 569,392 | +0.75(+6.70%) |
Oct 24, 2022 | 11.50 | 11.50 | 11.10 | 11.24 | 372,588 | -0.18(-1.54%) |
Oct 21, 2022 | 11.52 | 11.60 | 11.28 | 11.41 | 525,548 | -0.04(-0.34%) |
Oct 20, 2022 | 11.66 | 11.89 | 11.38 | 11.45 | 517,863 | -0.18(-1.51%) |
Oct 19, 2022 | 11.76 | 11.94 | 11.36 | 11.63 | 678,614 | -0.36(-3.02%) |
Oct 18, 2022 | 12.66 | 12.69 | 11.93 | 11.99 | 535,686 | -0.24(-2.00%) |
Oct 17, 2022 | 12.11 | 12.29 | 11.96 | 12.24 | 486,367 | +0.40(+3.38%) |
Oct 14, 2022 | 12.46 | 12.71 | 11.83 | 11.83 | 589,734 | -0.44(-3.58%) |
Oct 13, 2022 | 11.78 | 12.51 | 11.73 | 12.27 | 465,173 | +0.09(+0.72%) |
Oct 12, 2022 | 12.22 | 12.23 | 11.79 | 12.19 | 641,779 | -0.05(-0.40%) |
Oct 11, 2022 | 12.37 | 12.51 | 12.02 | 12.24 | 569,581 | -0.19(-1.50%) |
Oct 10, 2022 | 12.79 | 12.79 | 12.32 | 12.42 | 668,309 | -0.23(-1.85%) |
Oct 07, 2022 | 13.21 | 13.26 | 12.53 | 12.66 | 616,089 | -0.84(-6.23%) |
Oct 06, 2022 | 13.17 | 13.63 | 13.17 | 13.50 | 592,704 | +0.27(+2.07%) |
Oct 05, 2022 | 13.44 | 13.55 | 12.86 | 13.22 | 603,258 | -0.50(-3.63%) |
Oct 04, 2022 | 13.44 | 13.98 | 13.36 | 13.72 | 909,865 | +0.71(+5.48%) |
Oct 03, 2022 | 13.31 | 13.53 | 12.98 | 13.01 | 1,223,053 | -0.16(-1.19%) |
Sep 30, 2022 | 12.26 | 13.66 | 12.10 | 13.16 | 1,535,819 | +0.98(+8.02%) |
Sep 29, 2022 | 12.56 | 12.56 | 11.95 | 12.19 | 1,332,172 | -0.45(-3.56%) |
Sep 28, 2022 | 12.34 | 12.79 | 12.11 | 12.64 | 1,115,058 | +0.25(+2.05%) |
Sep 27, 2022 | 12.14 | 12.67 | 12.14 | 12.38 | 1,576,446 | +0.54(+4.54%) |
Sep 26, 2022 | 12.46 | 12.53 | 11.84 | 11.84 | 984,462 | -0.24(-2.02%) |
Sep 23, 2022 | 12.01 | 12.12 | 11.66 | 12.09 | 901,231 | -0.10(-0.80%) |
Sep 22, 2022 | 12.31 | 12.40 | 11.92 | 12.19 | 1,100,385 | -0.21(-1.66%) |
Sep 21, 2022 | 12.60 | 13.07 | 12.38 | 12.39 | 1,069,049 | -0.21(-1.63%) |
Sep 20, 2022 | 13.17 | 13.30 | 12.51 | 12.60 | 1,551,275 | -0.81(-6.05%) |
Sep 19, 2022 | 13.59 | 13.95 | 13.34 | 13.41 | 864,452 | -0.29(-2.14%) |
Sep 16, 2022 | 13.98 | 14.07 | 13.46 | 13.70 | 1,631,866 | -0.63(-4.37%) |
Sep 15, 2022 | 14.34 | 14.96 | 14.25 | 14.33 | 997,340 | -0.24(-1.68%) |
Sep 14, 2022 | 14.94 | 14.94 | 14.41 | 14.57 | 889,520 | -0.43(-2.87%) |
Sep 13, 2022 | 15.33 | 15.67 | 14.79 | 15.00 | 1,241,220 | -1.02(-6.35%) |
Sep 12, 2022 | 16.10 | 16.56 | 15.87 | 16.02 | 1,395,360 | +0.01(+0.06%) |
Sep 09, 2022 | 15.66 | 16.10 | 15.34 | 16.01 | 2,504,063 | +0.43(+2.76%) |
Sep 08, 2022 | 14.85 | 15.59 | 14.68 | 15.58 | 2,226,636 | +0.63(+4.18%) |
Sep 07, 2022 | 14.66 | 15.19 | 14.47 | 14.95 | 1,891,343 | +0.19(+1.26%) |
Sep 06, 2022 | 15.16 | 15.38 | 14.72 | 14.77 | 2,406,650 | -0.39(-2.58%) |
Sep 02, 2022 | 15.50 | 15.64 | 14.74 | 15.16 | 2,460,750 | -0.37(-2.39%) |
Sep 01, 2022 | 15.22 | 16.68 | 15.01 | 15.53 | 5,443,004 | +0.70(+4.75%) |
Aug 31, 2022 | 16.33 | 16.78 | 14.45 | 14.83 | 11,099,454 | -1.32(-8.17%) |
Aug 30, 2022 | 18.72 | 18.75 | 15.74 | 16.14 | 9,248,389 | -2.21(-12.03%) |
Aug 29, 2022 | 21.65 | 21.68 | 18.34 | 18.35 | 14,389,505 | -3.44(-15.78%) |
Aug 26, 2022 | 26.48 | 26.55 | 21.78 | 21.79 | 7,073,975 | -4.58(-17.38%) |
Aug 25, 2022 | 26.86 | 27.32 | 26.17 | 26.38 | 6,443,585 | -0.45(-1.68%) |
Aug 24, 2022 | 26.55 | 27.48 | 26.06 | 26.83 | 819,040 | +0.28(+1.07%) |
Aug 23, 2022 | 27.34 | 27.96 | 23.98 | 26.54 | 7,964,011 | -0.71(-2.62%) |
Aug 22, 2022 | 27.11 | 28.06 | 26.93 | 27.26 | 4,000,214 | +0.15(+0.54%) |
Aug 19, 2022 | 28.11 | 28.18 | 26.77 | 27.11 | 2,424,574 | -1.09(-3.88%) |
Aug 18, 2022 | 28.23 | 28.65 | 26.13 | 28.20 | 3,175,697 | -0.32(-1.13%) |
Aug 17, 2022 | 28.07 | 28.61 | 27.18 | 28.53 | 2,086,502 | +0.61(+2.17%) |
Aug 16, 2022 | 26.55 | 28.16 | 26.25 | 27.92 | 2,086,074 | +1.41(+5.31%) |
Aug 15, 2022 | 26.00 | 26.79 | 25.47 | 26.51 | 1,951,647 | +0.52(+1.99%) |
Aug 12, 2022 | 24.83 | 26.09 | 24.63 | 26.00 | 2,655,058 | +1.40(+5.68%) |
Aug 11, 2022 | 23.10 | 24.84 | 23.01 | 24.60 | 3,565,434 | +1.82(+7.98%) |
Aug 10, 2022 | 20.81 | 22.92 | 20.77 | 22.78 | 2,610,020 | +2.45(+12.07%) |
Aug 09, 2022 | 20.55 | 20.73 | 19.49 | 20.33 | 1,742,384 | -0.30(-1.47%) |
Aug 08, 2022 | 20.02 | 20.70 | 19.93 | 20.63 | 809,614 | +0.57(+2.83%) |
Aug 05, 2022 | 19.42 | 20.37 | 19.39 | 20.06 | 357,900 | +0.23(+1.16%) |
Aug 04, 2022 | 20.15 | 20.24 | 19.35 | 19.83 | 527,351 | -0.31(-1.55%) |
Aug 03, 2022 | 20.32 | 20.74 | 19.57 | 20.15 | 1,697,966 | -0.25(-1.24%) |
Aug 02, 2022 | 21.86 | 22.86 | 20.20 | 20.40 | 2,521,499 | +0.30(+1.51%) |
Aug 01, 2022 | 19.92 | 20.47 | 19.79 | 20.10 | 1,329,752 | -0.03(-0.15%) |
Jul 29, 2022 | 19.80 | 20.26 | 19.28 | 20.13 | 983,852 | +0.44(+2.23%) |
Jul 28, 2022 | 19.40 | 19.85 | 18.90 | 19.69 | 812,525 | +0.34(+1.77%) |
Jul 27, 2022 | 17.85 | 19.53 | 17.61 | 19.35 | 3,240,270 | +1.62(+9.14%) |
Jul 26, 2022 | 18.69 | 18.89 | 17.66 | 17.73 | 1,914,018 | -1.16(-6.15%) |
Jul 25, 2022 | 18.78 | 19.37 | 18.18 | 18.89 | 1,312,550 | +0.05(+0.26%) |
Jul 22, 2022 | 19.61 | 20.16 | 18.53 | 18.84 | 1,626,273 | -1.06(-5.35%) |
Jul 21, 2022 | 19.73 | 19.99 | 19.03 | 19.90 | 1,913,367 | +0.13(+0.64%) |
Jul 20, 2022 | 19.68 | 20.11 | 19.60 | 19.78 | 1,171,759 | +0.14(+0.70%) |
Jul 19, 2022 | 19.10 | 19.68 | 18.77 | 19.64 | 2,690,148 | +0.72(+3.82%) |
Jul 18, 2022 | 21.48 | 21.64 | 18.06 | 18.92 | 3,860,044 | -2.36(-11.10%) |
Jul 15, 2022 | 21.13 | 21.36 | 20.59 | 21.28 | 1,838,534 | +0.46(+2.20%) |
Jul 14, 2022 | 19.98 | 20.83 | 19.42 | 20.82 | 1,553,038 | +0.57(+2.80%) |
Jul 13, 2022 | 19.91 | 20.49 | 19.91 | 20.25 | 739,417 | -0.19(-0.91%) |
Jul 12, 2022 | 20.40 | 20.84 | 20.34 | 20.44 | 703,631 | +0.10(+0.48%) |
Jul 11, 2022 | 20.42 | 21.18 | 20.32 | 20.34 | 575,809 | -0.46(-2.21%) |
Jul 08, 2022 | 20.44 | 21.13 | 20.20 | 20.80 | 1,150,293 | +0.22(+1.09%) |
Jul 07, 2022 | 20.11 | 20.81 | 20.11 | 20.58 | 747,088 | +0.56(+2.78%) |
Jul 06, 2022 | 19.39 | 20.13 | 19.31 | 20.02 | 691,929 | +0.67(+3.48%) |
Jul 05, 2022 | 17.60 | 19.43 | 17.60 | 19.35 | 1,505,396 | +0.52(+2.75%) |
Jul 01, 2022 | 18.47 | 18.94 | 18.42 | 18.83 | 763,699 | +0.29(+1.58%) |
Jun 30, 2022 | 18.38 | 18.83 | 17.95 | 18.54 | 1,372,404 | -0.15(-0.78%) |
Jun 29, 2022 | 18.32 | 18.79 | 17.83 | 18.68 | 1,212,367 | +0.32(+1.75%) |
Jun 28, 2022 | 18.71 | 19.11 | 18.32 | 18.36 | 1,081,081 | -0.31(-1.67%) |
Jun 27, 2022 | 19.48 | 19.66 | 18.45 | 18.67 | 1,841,582 | -0.81(-4.16%) |
Jun 24, 2022 | 19.18 | 19.83 | 19.03 | 19.48 | 1,243,844 | +0.41(+2.15%) |
Jun 23, 2022 | 18.37 | 19.12 | 18.37 | 19.07 | 482,573 | +0.84(+4.60%) |
Jun 22, 2022 | 17.98 | 18.86 | 17.98 | 18.23 | 1,812,615 | +0.01(+0.05%) |
Jun 21, 2022 | 17.65 | 18.53 | 17.22 | 18.22 | 1,869,302 | +0.77(+4.42%) |
Jun 17, 2022 | 17.40 | 17.95 | 17.39 | 17.45 | 613,211 | +0.05(+0.28%) |
Jun 16, 2022 | 18.00 | 18.48 | 17.02 | 17.40 | 1,257,503 | -1.37(-7.28%) |
Jun 15, 2022 | 18.30 | 19.14 | 18.28 | 18.77 | 837,424 | +0.58(+3.17%) |
Jun 14, 2022 | 18.00 | 18.50 | 17.55 | 18.19 | 1,106,465 | +0.23(+1.30%) |
Jun 13, 2022 | 18.38 | 18.66 | 17.66 | 17.96 | 1,270,620 | -1.24(-6.46%) |
Jun 10, 2022 | 20.20 | 20.75 | 19.15 | 19.20 | 851,490 | -1.02(-5.02%) |
Jun 09, 2022 | 20.31 | 20.85 | 19.64 | 20.21 | 1,287,444 | +0.41(+2.07%) |
Jun 08, 2022 | 20.89 | 21.32 | 19.38 | 19.80 | 1,472,169 | -1.02(-4.88%) |
Jun 07, 2022 | 20.59 | 21.83 | 20.36 | 20.82 | 1,832,576 | +0.61(+2.99%) |
Jun 06, 2022 | 20.75 | 21.83 | 18.81 | 20.21 | 13,101,063 | +0.09(+0.44%) |
Jun 03, 2022 | 20.95 | 21.01 | 19.89 | 20.13 | 451,550 | -1.19(-5.59%) |
Jun 02, 2022 | 20.23 | 21.41 | 18.96 | 21.32 | 4,454,161 | +1.59(+8.07%) |
Jun 01, 2022 | 21.42 | 21.96 | 17.60 | 19.73 | 5,005,868 | -1.66(-7.76%) |
May 31, 2022 | 21.85 | 23.07 | 20.18 | 21.39 | 3,760,922 | -0.23(-1.08%) |
May 27, 2022 | 21.58 | 22.67 | 20.58 | 21.62 | 3,137,484 | +0.39(+1.84%) |
May 26, 2022 | 20.24 | 21.78 | 20.20 | 21.23 | 1,283,910 | +1.51(+7.67%) |
May 25, 2022 | 19.49 | 21.42 | 19.49 | 19.72 | 1,662,925 | +0.31(+1.61%) |
May 24, 2022 | 19.91 | 20.36 | 19.02 | 19.40 | 1,209,021 | -0.48(-2.41%) |
May 23, 2022 | 21.50 | 22.04 | 18.50 | 19.88 | 1,794,640 | -1.40(-6.56%) |
May 20, 2022 | 20.90 | 21.91 | 19.20 | 21.28 | 1,358,317 | +0.59(+2.83%) |
May 19, 2022 | 20.01 | 21.38 | 18.67 | 20.69 | 1,080,664 | +0.49(+2.42%) |
May 18, 2022 | 22.25 | 22.52 | 20.16 | 20.20 | 695,161 | -2.21(-9.84%) |
May 17, 2022 | 21.64 | 22.59 | 21.63 | 22.41 | 319,019 | +1.26(+5.95%) |
May 16, 2022 | 21.62 | 22.09 | 21.09 | 21.15 | 251,113 | -0.58(-2.65%) |
May 13, 2022 | 19.51 | 21.77 | 19.51 | 21.73 | 348,414 | +2.57(+13.40%) |
May 12, 2022 | 19.52 | 19.85 | 18.47 | 19.16 | 399,918 | -0.46(-2.34%) |
May 11, 2022 | 19.03 | 20.01 | 18.62 | 19.62 | 469,270 | +0.59(+3.08%) |
May 10, 2022 | 21.86 | 22.07 | 18.95 | 19.03 | 971,077 | -1.73(-8.32%) |
May 09, 2022 | 22.06 | 22.38 | 20.76 | 20.76 | 462,002 | -1.40(-6.30%) |
May 06, 2022 | 21.86 | 22.17 | 20.63 | 22.16 | 816,786 | +0.36(+1.63%) |
May 05, 2022 | 22.91 | 23.02 | 21.69 | 21.80 | 333,069 | -0.78(-3.45%) |
May 04, 2022 | 22.07 | 22.63 | 21.53 | 22.58 | 359,840 | +0.61(+2.80%) |
May 03, 2022 | 22.35 | 22.41 | 21.60 | 21.97 | 415,290 | -0.38(-1.70%) |
May 02, 2022 | 21.79 | 22.35 | 21.57 | 22.35 | 351,667 | +0.56(+2.55%) |
Apr 29, 2022 | 21.03 | 21.96 | 20.90 | 21.79 | 285,481 | +0.79(+3.76%) |
Apr 28, 2022 | 20.39 | 21.06 | 19.99 | 21.00 | 180,913 | +0.98(+4.87%) |
Apr 27, 2022 | 19.68 | 20.20 | 19.30 | 20.03 | 152,795 | +0.46(+2.34%) |
Apr 26, 2022 | 20.18 | 20.43 | 19.45 | 19.57 | 192,766 | -0.97(-4.75%) |
Apr 25, 2022 | 19.88 | 20.67 | 19.08 | 20.54 | 517,495 | +0.55(+2.73%) |
Apr 22, 2022 | 20.86 | 20.96 | 19.88 | 20.00 | 160,981 | -1.02(-4.87%) |
Apr 21, 2022 | 22.19 | 22.19 | 20.86 | 21.02 | 182,295 | -0.89(-4.05%) |
Apr 20, 2022 | 22.32 | 22.32 | 21.86 | 21.91 | 151,519 | -0.04(-0.18%) |
Apr 19, 2022 | 21.35 | 21.98 | 21.23 | 21.95 | 224,504 | +0.79(+3.73%) |
Apr 18, 2022 | 20.93 | 21.19 | 20.62 | 21.16 | 111,454 | +0.18(+0.84%) |
Apr 14, 2022 | 21.02 | 21.16 | 20.75 | 20.98 | 201,664 | +0.01(+0.05%) |
Apr 13, 2022 | 20.64 | 21.12 | 20.53 | 20.97 | 187,073 | +0.41(+1.99%) |
Apr 12, 2022 | 20.85 | 21.30 | 20.50 | 20.56 | 381,954 | +0.03(+0.14%) |
Apr 11, 2022 | 20.55 | 20.96 | 20.43 | 20.53 | 180,833 | -0.25(-1.22%) |
Apr 08, 2022 | 21.07 | 21.12 | 20.62 | 20.79 | 120,950 | -0.29(-1.39%) |
Apr 07, 2022 | 21.21 | 21.29 | 20.88 | 21.08 | 133,351 | -0.10(-0.46%) |
Apr 06, 2022 | 21.94 | 21.99 | 20.91 | 21.18 | 239,127 | -0.99(-4.49%) |
Apr 05, 2022 | 22.87 | 23.09 | 22.06 | 22.17 | 77,518 | -0.71(-3.11%) |
Apr 04, 2022 | 22.60 | 23.09 | 22.58 | 22.88 | 94,169 | +0.28(+1.25%) |
Apr 01, 2022 | 22.18 | 22.62 | 21.94 | 22.60 | 155,100 | +0.39(+1.76%) |
Mar 31, 2022 | 22.58 | 22.87 | 22.02 | 22.21 | 304,213 | -0.48(-2.11%) |
Mar 30, 2022 | 23.13 | 23.13 | 22.56 | 22.69 | 122,755 | -0.44(-1.90%) |
Mar 29, 2022 | 22.54 | 23.29 | 22.54 | 23.13 | 118,968 | +0.90(+4.04%) |
Mar 28, 2022 | 22.34 | 22.52 | 21.97 | 22.23 | 121,594 | -0.27(-1.21%) |
Mar 25, 2022 | 22.92 | 23.00 | 22.34 | 22.50 | 133,580 | -0.41(-1.79%) |
Mar 24, 2022 | 22.81 | 22.96 | 22.52 | 22.91 | 128,664 | +0.18(+0.77%) |
Mar 23, 2022 | 23.17 | 23.23 | 22.60 | 22.74 | 116,189 | -0.67(-2.87%) |
Mar 22, 2022 | 23.21 | 23.75 | 23.13 | 23.41 | 112,718 | +0.22(+0.97%) |
Mar 21, 2022 | 23.51 | 23.68 | 23.07 | 23.19 | 110,085 | -0.38(-1.61%) |
Mar 18, 2022 | 23.72 | 24.01 | 23.19 | 23.57 | 217,238 | -0.16(-0.66%) |
Mar 17, 2022 | 22.96 | 23.79 | 22.83 | 23.72 | 188,709 | +0.74(+3.22%) |
Mar 16, 2022 | 22.82 | 23.30 | 22.09 | 22.98 | 229,598 | +0.26(+1.16%) |
Mar 15, 2022 | 22.87 | 23.19 | 22.43 | 22.72 | 382,816 | -0.02(-0.09%) |
Mar 14, 2022 | 22.81 | 23.22 | 22.44 | 22.74 | 315,207 | +0.18(+0.80%) |
Mar 11, 2022 | 22.33 | 22.88 | 22.17 | 22.56 | 278,463 | +0.32(+1.42%) |
Mar 10, 2022 | 21.55 | 22.30 | 21.55 | 22.24 | 141,191 | +0.16(+0.71%) |
Mar 09, 2022 | 21.25 | 22.49 | 21.25 | 22.08 | 199,659 | +1.19(+5.69%) |
Mar 08, 2022 | 22.91 | 22.94 | 20.72 | 20.89 | 446,497 | +0.79(+3.93%) |
Mar 07, 2022 | 21.28 | 21.45 | 19.99 | 20.10 | 419,744 | -1.18(-5.54%) |
Mar 04, 2022 | 22.04 | 22.25 | 20.74 | 21.28 | 166,031 | -1.07(-4.78%) |
Mar 03, 2022 | 22.56 | 22.56 | 22.02 | 22.35 | 145,946 | -0.11(-0.48%) |
Mar 02, 2022 | 21.95 | 22.72 | 21.95 | 22.46 | 127,625 | +0.71(+3.27%) |
Mar 01, 2022 | 22.18 | 22.33 | 21.63 | 21.75 | 158,856 | -0.43(-1.93%) |
Feb 28, 2022 | 21.90 | 22.38 | 21.78 | 22.18 | 225,409 | -0.02(-0.09%) |
Feb 25, 2022 | 21.71 | 22.23 | 21.78 | 22.20 | 176,890 | +0.58(+2.70%) |
Feb 24, 2022 | 20.36 | 21.65 | 19.97 | 21.61 | 294,015 | +0.93(+4.47%) |
Feb 23, 2022 | 21.10 | 21.29 | 20.54 | 20.69 | 220,626 | -0.17(-0.79%) |
Feb 22, 2022 | 20.62 | 21.15 | 20.26 | 20.85 | 168,111 | -0.04(-0.19%) |
Feb 18, 2022 | 20.89 | 0 | -0.08(-0.37%) | |||
Feb 17, 2022 | 21.87 | 21.92 | 20.95 | 20.97 | 152,868 | -1.05(-4.78%) |
Feb 16, 2022 | 22.34 | 22.43 | 21.97 | 22.02 | 169,509 | -0.37(-1.65%) |
Feb 15, 2022 | 21.98 | 22.76 | 21.88 | 22.39 | 136,013 | +0.73(+3.37%) |
Feb 14, 2022 | 21.79 | 22.78 | 21.55 | 21.66 | 226,392 | -0.15(-0.67%) |
Feb 11, 2022 | 22.47 | 22.62 | 21.71 | 21.81 | 118,177 | -0.79(-3.49%) |
Feb 10, 2022 | 22.71 | 23.36 | 22.48 | 22.59 | 125,854 | -0.56(-2.44%) |
Feb 09, 2022 | 23.12 | 23.41 | 22.93 | 23.16 | 149,035 | +0.34(+1.49%) |
Feb 08, 2022 | 22.39 | 22.93 | 22.39 | 22.82 | 208,371 | +0.37(+1.65%) |
Feb 07, 2022 | 22.30 | 22.60 | 21.93 | 22.45 | 213,461 | +0.03(+0.13%) |
Feb 04, 2022 | 22.31 | 23.34 | 21.96 | 22.42 | 295,805 | +0.11(+0.48%) |
Feb 03, 2022 | 22.46 | 22.31 | 276,096 | -0.47(-2.05%) | ||
Feb 02, 2022 | 22.25 | 22.85 | 22.01 | 22.78 | 328,552 | +0.53(+2.36%) |