Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.45 | 17.68 | 17.21 | 17.68 | 182,698 | +0.22(+1.25%) |
Nov 29, 2022 | 17.29 | 17.52 | 17.26 | 17.46 | 59,681 | +0.16(+0.95%) |
Nov 28, 2022 | 17.63 | 17.68 | 17.28 | 17.29 | 63,900 | -0.35(-1.96%) |
Nov 25, 2022 | 17.20 | 17.73 | 17.19 | 17.64 | 37,702 | +0.52(+3.02%) |
Nov 23, 2022 | 16.88 | 17.23 | 16.88 | 17.12 | 83,033 | +0.19(+1.13%) |
Nov 22, 2022 | 16.42 | 16.98 | 16.40 | 16.93 | 116,674 | +0.55(+3.38%) |
Nov 21, 2022 | 16.22 | 16.39 | 16.11 | 16.38 | 67,274 | +0.20(+1.24%) |
Nov 18, 2022 | 16.36 | 16.47 | 16.04 | 16.18 | 91,588 | +0.06(+0.39%) |
Nov 17, 2022 | 16.13 | 16.15 | 15.99 | 16.11 | 62,574 | -0.10(-0.62%) |
Nov 16, 2022 | 16.36 | 16.36 | 16.13 | 16.21 | 46,733 | -0.10(-0.61%) |
Nov 15, 2022 | 16.43 | 16.58 | 16.29 | 16.31 | 52,378 | +0.01(+0.06%) |
Nov 14, 2022 | 16.22 | 16.43 | 16.17 | 16.30 | 146,641 | +0.05(+0.34%) |
Nov 11, 2022 | 16.38 | 16.51 | 16.23 | 16.25 | 71,086 | -0.14(-0.83%) |
Nov 10, 2022 | 16.05 | 16.58 | 16.05 | 16.38 | 95,619 | +0.58(+3.68%) |
Nov 09, 2022 | 16.09 | 16.13 | 15.78 | 15.80 | 59,829 | -0.29(-1.81%) |
Nov 08, 2022 | 16.17 | 16.19 | 15.95 | 16.09 | 87,238 | -0.05(-0.28%) |
Nov 07, 2022 | 16.08 | 16.21 | 15.92 | 16.14 | 138,916 | +0.06(+0.40%) |
Nov 04, 2022 | 15.74 | 16.10 | 15.74 | 16.08 | 99,182 | +0.43(+2.73%) |
Nov 03, 2022 | 15.53 | 15.76 | 15.45 | 15.65 | 71,371 | +0.05(+0.29%) |
Nov 02, 2022 | 15.62 | 16.02 | 15.54 | 15.60 | 135,162 | -0.02(-0.12%) |
Nov 01, 2022 | 16.03 | 16.05 | 15.60 | 15.62 | 99,738 | -0.35(-2.22%) |
Oct 31, 2022 | 16.07 | 16.16 | 15.98 | 15.98 | 83,040 | -0.16(-1.01%) |
Oct 28, 2022 | 16.38 | 16.57 | 16.11 | 16.14 | 76,775 | -0.22(-1.33%) |
Oct 27, 2022 | 16.66 | 16.71 | 16.30 | 16.36 | 50,476 | -0.20(-1.21%) |
Oct 26, 2022 | 16.58 | 16.74 | 16.39 | 16.56 | 47,909 | +0.03(+0.16%) |
Oct 25, 2022 | 16.68 | 16.70 | 16.40 | 16.53 | 50,540 | -0.12(-0.71%) |
Oct 24, 2022 | 16.57 | 16.69 | 16.53 | 16.65 | 55,282 | +0.10(+0.60%) |
Oct 21, 2022 | 16.22 | 16.65 | 16.17 | 16.55 | 73,614 | +0.45(+2.77%) |
Oct 20, 2022 | 16.64 | 16.64 | 15.71 | 16.10 | 41,838 | -0.46(-2.80%) |
Oct 19, 2022 | 16.34 | 16.58 | 16.29 | 16.57 | 58,505 | +0.17(+1.05%) |
Oct 18, 2022 | 16.56 | 16.67 | 16.30 | 16.39 | 44,938 | +0.06(+0.39%) |
Oct 17, 2022 | 16.32 | 16.89 | 16.16 | 16.33 | 78,202 | +0.24(+1.47%) |
Oct 14, 2022 | 16.27 | 16.48 | 16.03 | 16.09 | 67,667 | -0.17(-1.06%) |
Oct 13, 2022 | 15.46 | 16.32 | 15.35 | 16.27 | 62,339 | +0.75(+4.80%) |
Oct 12, 2022 | 15.61 | 15.69 | 15.38 | 15.52 | 45,643 | -0.09(-0.58%) |
Oct 11, 2022 | 15.56 | 15.72 | 15.48 | 15.61 | 78,385 | +0.03(+0.18%) |
Oct 10, 2022 | 15.57 | 15.74 | 15.53 | 15.58 | 80,101 | +0.08(+0.52%) |
Oct 07, 2022 | 15.88 | 15.89 | 15.47 | 15.50 | 75,713 | -0.43(-2.70%) |
Oct 06, 2022 | 16.07 | 16.27 | 15.88 | 15.94 | 48,425 | -0.15(-0.95%) |
Oct 05, 2022 | 16.16 | 16.33 | 16.00 | 16.09 | 57,202 | -0.23(-1.43%) |
Oct 04, 2022 | 16.10 | 16.38 | 16.10 | 16.32 | 62,457 | +0.33(+2.08%) |
Oct 03, 2022 | 15.67 | 16.09 | 15.51 | 15.99 | 86,929 | +0.51(+3.31%) |
Sep 30, 2022 | 15.55 | 15.76 | 15.48 | 15.48 | 90,760 | -0.13(-0.80%) |
Sep 29, 2022 | 15.60 | 15.64 | 15.43 | 15.60 | 102,909 | -0.04(-0.29%) |
Sep 28, 2022 | 15.85 | 15.90 | 15.64 | 15.65 | 61,419 | -0.27(-1.69%) |
Sep 27, 2022 | 16.05 | 16.06 | 15.67 | 15.92 | 79,014 | -0.06(-0.39%) |
Sep 26, 2022 | 16.15 | 16.32 | 15.97 | 15.98 | 40,336 | -0.22(-1.38%) |
Sep 23, 2022 | 16.22 | 16.27 | 16.05 | 16.20 | 64,111 | -0.17(-1.04%) |
Sep 22, 2022 | 16.60 | 16.60 | 16.28 | 16.37 | 54,271 | -0.17(-1.03%) |
Sep 21, 2022 | 16.63 | 16.77 | 16.46 | 16.55 | 93,070 | -0.11(-0.65%) |
Sep 20, 2022 | 16.47 | 16.68 | 16.46 | 16.65 | 52,017 | +0.08(+0.49%) |
Sep 19, 2022 | 16.07 | 16.61 | 16.07 | 16.57 | 65,262 | +0.39(+2.44%) |
Sep 16, 2022 | 16.21 | 16.25 | 15.92 | 16.18 | 156,873 | -0.10(-0.61%) |
Sep 15, 2022 | 16.29 | 16.59 | 16.23 | 16.28 | 65,291 | -0.09(-0.55%) |
Sep 14, 2022 | 16.37 | 16.46 | 16.21 | 16.37 | 72,349 | +0.08(+0.50%) |
Sep 13, 2022 | 16.62 | 16.62 | 16.21 | 16.29 | 52,731 | -0.52(-3.10%) |
Sep 12, 2022 | 16.76 | 16.86 | 16.57 | 16.81 | 51,369 | +0.27(+1.63%) |
Sep 09, 2022 | 16.41 | 16.60 | 16.38 | 16.54 | 41,526 | +0.16(+0.99%) |
Sep 08, 2022 | 16.30 | 16.48 | 16.14 | 16.37 | 37,862 | -0.05(-0.33%) |
Sep 07, 2022 | 16.13 | 16.64 | 16.13 | 16.43 | 48,580 | +0.23(+1.44%) |
Sep 06, 2022 | 16.63 | 16.63 | 16.10 | 16.20 | 53,783 | -0.25(-1.53%) |
Sep 02, 2022 | 16.72 | 16.75 | 16.33 | 16.45 | 46,523 | -0.05(-0.33%) |
Sep 01, 2022 | 16.55 | 16.57 | 16.34 | 16.50 | 68,695 | -0.03(-0.16%) |
Aug 31, 2022 | 16.56 | 16.73 | 16.46 | 16.53 | 68,057 | -0.14(-0.86%) |
Aug 30, 2022 | 16.79 | 16.83 | 16.64 | 16.67 | 33,269 | -0.13(-0.75%) |
Aug 29, 2022 | 17.01 | 17.01 | 16.78 | 16.80 | 53,802 | -0.22(-1.27%) |
Aug 26, 2022 | 17.32 | 17.55 | 16.89 | 17.01 | 72,071 | -0.31(-1.76%) |
Aug 25, 2022 | 17.26 | 17.34 | 17.17 | 17.32 | 48,580 | +0.14(+0.84%) |
Aug 24, 2022 | 17.29 | 17.43 | 17.14 | 17.17 | 79,652 | -0.12(-0.67%) |
Aug 23, 2022 | 17.48 | 17.58 | 17.29 | 17.29 | 44,159 | -0.22(-1.23%) |
Aug 22, 2022 | 17.79 | 17.79 | 17.37 | 17.51 | 65,977 | -0.47(-2.60%) |
Aug 19, 2022 | 17.86 | 18.00 | 17.68 | 17.97 | 110,655 | +0.05(+0.30%) |
Aug 18, 2022 | 17.92 | 18.07 | 17.77 | 17.92 | 91,993 | +0.06(+0.35%) |
Aug 17, 2022 | 17.87 | 17.93 | 17.73 | 17.86 | 139,709 | -0.12(-0.65%) |
Aug 16, 2022 | 17.72 | 18.01 | 17.66 | 17.97 | 160,365 | +0.16(+0.91%) |
Aug 15, 2022 | 17.93 | 17.97 | 17.73 | 17.81 | 114,366 | -0.12(-0.65%) |
Aug 12, 2022 | 17.73 | 18.00 | 17.69 | 17.93 | 76,918 | +0.21(+1.17%) |
Aug 11, 2022 | 17.54 | 17.73 | 17.52 | 17.72 | 76,289 | +0.25(+1.44%) |
Aug 10, 2022 | 17.60 | 17.67 | 17.39 | 17.47 | 46,970 | +0.01(+0.05%) |
Aug 09, 2022 | 17.07 | 17.47 | 17.07 | 17.46 | 66,970 | +0.29(+1.67%) |
Aug 08, 2022 | 17.08 | 17.28 | 16.95 | 17.17 | 59,397 | +0.17(+1.00%) |
Aug 05, 2022 | 16.81 | 17.06 | 16.81 | 17.00 | 36,877 | +0.06(+0.37%) |
Aug 04, 2022 | 17.08 | 17.08 | 16.89 | 16.94 | 40,041 | -0.22(-1.26%) |
Aug 03, 2022 | 17.37 | 17.37 | 17.05 | 17.16 | 59,840 | -0.13(-0.73%) |
Aug 02, 2022 | 16.94 | 17.34 | 16.90 | 17.28 | 140,561 | +0.35(+2.07%) |
Aug 01, 2022 | 16.32 | 16.95 | 16.11 | 16.93 | 139,358 | +0.59(+3.63%) |
Jul 29, 2022 | 16.35 | 16.54 | 16.34 | 16.34 | 143,133 | +0.04(+0.28%) |
Jul 28, 2022 | 16.87 | 16.87 | 16.29 | 16.29 | 51,164 | -0.31(-1.84%) |
Jul 27, 2022 | 16.59 | 16.81 | 16.54 | 16.60 | 52,144 | +0.14(+0.87%) |
Jul 26, 2022 | 16.19 | 16.48 | 16.18 | 16.46 | 35,890 | +0.28(+1.72%) |
Jul 25, 2022 | 16.11 | 16.29 | 16.11 | 16.18 | 43,523 | +0.18(+1.12%) |
Jul 22, 2022 | 15.88 | 16.11 | 15.72 | 16.00 | 56,405 | +0.18(+1.14%) |
Jul 21, 2022 | 15.81 | 15.92 | 15.54 | 15.82 | 111,300 | +0.02(+0.11%) |
Jul 20, 2022 | 15.82 | 15.85 | 15.66 | 15.80 | 72,460 | +0.01(+0.06%) |
Jul 19, 2022 | 15.72 | 15.91 | 15.58 | 15.79 | 82,631 | +0.26(+1.68%) |
Jul 18, 2022 | 15.71 | 15.80 | 15.46 | 15.53 | 49,490 | -0.02(-0.12%) |
Jul 15, 2022 | 15.52 | 15.63 | 15.23 | 15.55 | 75,048 | +0.33(+2.18%) |
Jul 14, 2022 | 15.20 | 15.36 | 15.14 | 15.22 | 68,131 | -0.22(-1.40%) |
Jul 13, 2022 | 15.76 | 15.85 | 15.40 | 15.43 | 40,857 | -0.37(-2.33%) |
Jul 12, 2022 | 15.72 | 16.06 | 15.72 | 15.80 | 65,860 | +0.04(+0.23%) |
Jul 11, 2022 | 15.64 | 15.93 | 15.56 | 15.76 | 99,210 | +0.17(+1.08%) |
Jul 08, 2022 | 15.76 | 15.77 | 15.50 | 15.60 | 43,621 | -0.20(-1.24%) |
Jul 07, 2022 | 15.99 | 16.03 | 15.79 | 15.79 | 32,311 | -0.08(-0.50%) |
Jul 06, 2022 | 15.90 | 16.00 | 15.69 | 15.87 | 63,294 | -0.11(-0.67%) |
Jul 05, 2022 | 15.68 | 15.98 | 15.43 | 15.98 | 57,680 | +0.18(+1.12%) |
Jul 01, 2022 | 15.59 | 15.90 | 15.38 | 15.80 | 53,224 | +0.24(+1.54%) |
Jun 30, 2022 | 15.55 | 15.70 | 15.44 | 15.56 | 60,749 | -0.12(-0.79%) |
Jun 29, 2022 | 15.92 | 16.05 | 15.60 | 15.69 | 58,561 | -0.27(-1.67%) |
Jun 28, 2022 | 15.83 | 16.10 | 15.83 | 15.95 | 79,807 | +0.18(+1.13%) |
Jun 27, 2022 | 15.98 | 16.04 | 15.68 | 15.77 | 66,293 | -0.21(-1.33%) |
Jun 24, 2022 | 15.71 | 16.10 | 15.71 | 15.99 | 187,218 | +0.35(+2.21%) |
Jun 23, 2022 | 15.84 | 15.87 | 15.58 | 15.64 | 59,617 | -0.12(-0.73%) |
Jun 22, 2022 | 15.80 | 15.98 | 15.75 | 15.76 | 54,033 | -0.16(-1.00%) |
Jun 21, 2022 | 16.01 | 16.19 | 15.91 | 15.92 | 81,286 | +0.07(+0.45%) |
Jun 17, 2022 | 15.91 | 16.12 | 15.75 | 15.84 | 124,870 | +0.02(+0.11%) |
Jun 16, 2022 | 15.96 | 16.07 | 15.65 | 15.83 | 67,086 | -0.28(-1.71%) |
Jun 15, 2022 | 16.07 | 16.34 | 16.00 | 16.10 | 59,886 | +0.16(+1.00%) |
Jun 14, 2022 | 16.00 | 16.18 | 15.82 | 15.94 | 35,465 | -0.08(-0.50%) |
Jun 13, 2022 | 16.38 | 16.48 | 16.00 | 16.02 | 67,355 | -0.37(-2.27%) |
Jun 10, 2022 | 16.26 | 16.47 | 16.13 | 16.40 | 134,982 | +0.03(+0.16%) |
Jun 09, 2022 | 16.59 | 16.69 | 16.35 | 16.37 | 54,560 | -0.21(-1.28%) |
Jun 08, 2022 | 16.55 | 16.70 | 16.44 | 16.58 | 45,240 | -0.08(-0.48%) |
Jun 07, 2022 | 16.80 | 16.87 | 16.64 | 16.66 | 31,905 | -0.28(-1.68%) |
Jun 06, 2022 | 16.90 | 17.03 | 16.86 | 16.95 | 48,280 | +0.21(+1.27%) |
Jun 03, 2022 | 16.96 | 17.10 | 16.68 | 16.73 | 69,837 | -0.41(-2.38%) |
Jun 02, 2022 | 16.80 | 17.18 | 16.63 | 17.14 | 66,271 | +0.30(+1.79%) |
Jun 01, 2022 | 16.86 | 16.97 | 16.70 | 16.84 | 61,252 | -0.04(-0.26%) |
May 31, 2022 | 16.48 | 16.97 | 16.30 | 16.88 | 95,007 | +0.31(+1.87%) |
May 27, 2022 | 16.48 | 16.61 | 16.41 | 16.57 | 30,730 | +0.11(+0.65%) |
May 26, 2022 | 16.31 | 16.60 | 16.31 | 16.47 | 43,436 | +0.14(+0.87%) |
May 25, 2022 | 16.40 | 16.57 | 16.31 | 16.32 | 35,260 | -0.04(-0.22%) |
May 24, 2022 | 16.16 | 16.41 | 15.76 | 16.36 | 50,437 | +0.18(+1.10%) |
May 23, 2022 | 16.33 | 16.51 | 16.13 | 16.18 | 63,161 | +0.12(+0.77%) |
May 20, 2022 | 15.94 | 16.12 | 15.69 | 16.06 | 39,191 | +0.24(+1.52%) |
May 19, 2022 | 16.01 | 16.24 | 15.75 | 15.82 | 68,388 | -0.40(-2.46%) |
May 18, 2022 | 16.55 | 16.63 | 16.04 | 16.22 | 45,979 | -0.48(-2.87%) |
May 17, 2022 | 16.55 | 16.79 | 16.53 | 16.70 | 90,185 | +0.41(+2.51%) |
May 16, 2022 | 16.21 | 16.43 | 16.14 | 16.29 | 61,708 | +0.13(+0.82%) |
May 13, 2022 | 16.35 | 16.48 | 16.11 | 16.16 | 59,629 | -0.15(-0.93%) |
May 12, 2022 | 16.39 | 16.45 | 16.03 | 16.31 | 69,812 | -0.06(-0.38%) |
May 11, 2022 | 16.10 | 16.62 | 16.10 | 16.37 | 79,991 | +0.26(+1.60%) |
May 10, 2022 | 16.54 | 16.61 | 15.99 | 16.11 | 153,095 | -0.35(-2.10%) |
May 09, 2022 | 15.96 | 16.59 | 15.87 | 16.46 | 90,400 | +0.50(+3.11%) |
May 06, 2022 | 15.97 | 16.05 | 15.74 | 15.96 | 65,099 | -0.02(-0.11%) |
May 05, 2022 | 16.03 | 16.21 | 15.75 | 15.98 | 71,589 | -0.12(-0.72%) |
May 04, 2022 | 15.94 | 16.14 | 15.75 | 16.09 | 84,926 | +0.19(+1.17%) |
May 03, 2022 | 15.65 | 16.00 | 15.43 | 15.91 | 93,424 | +0.40(+2.58%) |
May 02, 2022 | 15.41 | 16.16 | 14.97 | 15.51 | 174,569 | +0.61(+4.11%) |
Apr 29, 2022 | 14.88 | 15.35 | 14.66 | 14.89 | 188,003 | -1.56(-9.49%) |
Apr 28, 2022 | 16.40 | 16.46 | 15.99 | 16.46 | 61,378 | +0.31(+1.92%) |
Apr 27, 2022 | 16.50 | 16.57 | 16.05 | 16.15 | 59,101 | -0.30(-1.83%) |
Apr 26, 2022 | 16.46 | 16.61 | 16.34 | 16.45 | 69,942 | -0.16(-0.96%) |
Apr 25, 2022 | 16.84 | 16.84 | 16.52 | 16.61 | 47,912 | -0.33(-1.94%) |
Apr 22, 2022 | 17.02 | 17.05 | 16.87 | 16.94 | 45,710 | -0.09(-0.52%) |
Apr 21, 2022 | 17.21 | 17.34 | 16.99 | 17.03 | 52,546 | -0.14(-0.83%) |
Apr 20, 2022 | 17.14 | 17.32 | 17.08 | 17.17 | 34,559 | +0.13(+0.78%) |
Apr 19, 2022 | 16.99 | 17.13 | 16.96 | 17.03 | 39,737 | +0.20(+1.16%) |
Apr 18, 2022 | 16.89 | 17.07 | 16.79 | 16.84 | 51,879 | -0.05(-0.32%) |
Apr 14, 2022 | 17.08 | 17.20 | 16.82 | 16.89 | 29,225 | -0.16(-0.94%) |
Apr 13, 2022 | 16.87 | 17.07 | 16.87 | 17.05 | 35,550 | +0.11(+0.63%) |
Apr 12, 2022 | 17.00 | 17.15 | 16.83 | 16.95 | 47,261 | +0.03(+0.16%) |
Apr 11, 2022 | 16.88 | 17.19 | 16.79 | 16.92 | 38,524 | +0.12(+0.69%) |
Apr 08, 2022 | 16.89 | 16.97 | 16.77 | 16.80 | 53,024 | -0.10(-0.58%) |
Apr 07, 2022 | 17.24 | 17.45 | 16.87 | 16.90 | 42,316 | -0.36(-2.06%) |
Apr 06, 2022 | 17.19 | 17.44 | 17.11 | 17.26 | 60,126 | +0.01(+0.05%) |
Apr 05, 2022 | 17.33 | 17.47 | 17.05 | 17.25 | 77,656 | +0.02(+0.10%) |
Apr 04, 2022 | 17.50 | 17.50 | 16.54 | 17.23 | 105,116 | -0.28(-1.62%) |
Apr 01, 2022 | 17.43 | 17.56 | 17.18 | 17.51 | 67,600 | +0.24(+1.39%) |
Mar 31, 2022 | 17.55 | 17.76 | 17.19 | 17.27 | 97,566 | -0.32(-1.82%) |
Mar 30, 2022 | 17.99 | 17.99 | 17.47 | 17.59 | 57,341 | -0.35(-1.93%) |
Mar 29, 2022 | 17.97 | 18.09 | 17.73 | 17.94 | 50,620 | +0.12(+0.65%) |
Mar 28, 2022 | 18.10 | 18.11 | 17.60 | 17.82 | 46,526 | -0.13(-0.74%) |
Mar 25, 2022 | 17.83 | 18.07 | 17.83 | 17.96 | 70,708 | +0.10(+0.55%) |
Mar 24, 2022 | 17.78 | 17.96 | 17.59 | 17.86 | 61,649 | +0.21(+1.21%) |
Mar 23, 2022 | 18.04 | 18.05 | 17.62 | 17.65 | 49,325 | -0.46(-2.55%) |
Mar 22, 2022 | 18.30 | 18.51 | 18.05 | 18.11 | 52,993 | -0.08(-0.44%) |
Mar 21, 2022 | 18.14 | 18.30 | 17.96 | 18.19 | 61,952 | +0.14(+0.79%) |
Mar 18, 2022 | 17.97 | 18.20 | 17.76 | 18.05 | 252,402 | -0.06(-0.34%) |
Mar 17, 2022 | 18.21 | 18.32 | 18.00 | 18.11 | 75,714 | -0.21(-1.16%) |
Mar 16, 2022 | 18.55 | 18.55 | 18.20 | 18.32 | 70,774 | -0.05(-0.29%) |
Mar 15, 2022 | 18.88 | 19.01 | 18.33 | 18.37 | 37,379 | -0.33(-1.76%) |
Mar 14, 2022 | 18.58 | 18.74 | 18.48 | 18.70 | 36,657 | +0.37(+2.01%) |
Mar 11, 2022 | 18.68 | 18.68 | 18.24 | 18.33 | 46,229 | -0.07(-0.38%) |
Mar 10, 2022 | 18.46 | 18.59 | 18.12 | 18.40 | 43,091 | -0.30(-1.60%) |
Mar 09, 2022 | 18.96 | 19.05 | 18.60 | 18.70 | 42,053 | +0.16(+0.85%) |
Mar 08, 2022 | 18.85 | 18.98 | 18.54 | 18.54 | 54,217 | -0.20(-1.08%) |
Mar 07, 2022 | 18.74 | 19.03 | 18.51 | 18.75 | 64,304 | +0.00(+0.00%) |
Mar 04, 2022 | 18.82 | 18.82 | 18.52 | 18.75 | 31,603 | -0.34(-1.80%) |
Mar 03, 2022 | 18.89 | 19.09 | 18.77 | 19.09 | 42,603 | +0.21(+1.12%) |
Mar 02, 2022 | 18.21 | 19.03 | 18.21 | 18.88 | 67,326 | +0.56(+3.07%) |
Mar 01, 2022 | 18.98 | 18.98 | 18.13 | 18.32 | 96,631 | -0.83(-4.32%) |
Feb 28, 2022 | 19.24 | 19.37 | 18.63 | 19.14 | 72,110 | -0.32(-1.63%) |
Feb 25, 2022 | 18.83 | 19.49 | 19.16 | 19.46 | 48,384 | +0.70(+3.75%) |
Feb 24, 2022 | 19.19 | 19.32 | 18.38 | 18.76 | 137,980 | -0.62(-3.18%) |
Feb 23, 2022 | 19.83 | 19.96 | 19.30 | 19.37 | 47,142 | -0.37(-1.87%) |
Feb 22, 2022 | 20.08 | 20.18 | 19.58 | 19.74 | 57,896 | -0.26(-1.32%) |
Feb 18, 2022 | 20.00 | 0 | +0.33(+1.65%) | |||
Feb 17, 2022 | 19.71 | 19.85 | 19.60 | 19.68 | 56,034 | -0.18(-0.89%) |
Feb 16, 2022 | 19.83 | 19.95 | 19.68 | 19.85 | 49,600 | +0.04(+0.18%) |
Feb 15, 2022 | 19.75 | 19.96 | 19.74 | 19.82 | 53,869 | +0.24(+1.21%) |
Feb 14, 2022 | 19.52 | 19.74 | 19.45 | 19.58 | 54,111 | +0.06(+0.32%) |
Feb 11, 2022 | 19.44 | 19.78 | 19.42 | 19.52 | 50,795 | +0.14(+0.73%) |
Feb 10, 2022 | 19.25 | 19.51 | 19.10 | 19.38 | 68,089 | +0.14(+0.73%) |
Feb 09, 2022 | 19.88 | 19.88 | 19.17 | 19.24 | 58,181 | -0.64(-3.23%) |
Feb 08, 2022 | 19.50 | 19.91 | 19.50 | 19.88 | 40,887 | +0.40(+2.03%) |
Feb 07, 2022 | 19.34 | 19.61 | 19.20 | 19.49 | 58,679 | +0.08(+0.41%) |
Feb 04, 2022 | 19.64 | 19.74 | 19.26 | 19.41 | 66,218 | -0.06(-0.32%) |
Feb 03, 2022 | 19.09 | 19.47 | 82,001 | +0.32(+1.65%) | ||
Feb 02, 2022 | 19.15 | 19.34 | 18.93 | 19.15 | 71,898 | -0.11(-0.55%) |
Feb 01, 2022 | 19.35 | 19.38 | 18.93 | 19.26 | 73,965 | -0.01(-0.05%) |
Jan 31, 2022 | 18.67 | 19.32 | 19.27 | 92,063 | +0.60(+3.20%) | |
Jan 28, 2022 | 18.80 | 19.00 | 18.18 | 18.67 | 57,207 | -0.36(-1.89%) |
Jan 27, 2022 | 19.13 | 19.42 | 18.75 | 19.03 | 45,559 | -0.09(-0.46%) |
Jan 26, 2022 | 19.64 | 19.69 | 19.03 | 19.12 | 71,138 | -0.40(-2.07%) |
Jan 25, 2022 | 19.00 | 19.64 | 18.74 | 19.52 | 69,635 | +0.32(+1.65%) |
Jan 24, 2022 | 18.39 | 19.32 | 18.39 | 19.20 | 63,839 | +0.55(+2.97%) |
Jan 21, 2022 | 18.35 | 19.02 | 18.29 | 18.65 | 65,528 | +0.02(+0.09%) |
Jan 20, 2022 | 19.13 | 19.28 | 18.57 | 18.63 | 51,837 | -0.47(-2.48%) |
Jan 19, 2022 | 19.59 | 19.59 | 19.01 | 19.11 | 36,150 | -0.44(-2.25%) |
Jan 18, 2022 | 19.64 | 19.74 | 19.39 | 19.55 | 49,233 | -0.09(-0.45%) |
Jan 14, 2022 | 19.64 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 19.51 | 19.83 | 19.51 | 19.56 | 47,659 | +0.11(+0.59%) |
Jan 12, 2022 | 19.23 | 19.56 | 19.17 | 19.45 | 68,109 | +0.17(+0.87%) |
Jan 11, 2022 | 19.31 | 19.39 | 19.07 | 19.28 | 59,311 | -0.18(-0.95%) |
Jan 10, 2022 | 19.69 | 19.73 | 19.25 | 19.47 | 54,403 | -0.20(-1.03%) |
Jan 07, 2022 | 19.65 | 19.80 | 19.54 | 19.67 | 33,711 | +0.00(+0.00%) |
Jan 06, 2022 | 19.30 | 19.70 | 19.21 | 19.67 | 41,282 | +0.50(+2.61%) |
Jan 05, 2022 | 18.98 | 19.42 | 18.98 | 19.17 | 52,505 | +0.15(+0.79%) |
Jan 04, 2022 | 19.19 | 19.34 | 18.87 | 19.02 | 65,062 | -0.01(-0.05%) |
Jan 03, 2022 | 18.83 | 19.25 | 18.82 | 19.03 | 75,326 | +0.22(+1.16%) |
Dec 31, 2021 | 19.04 | 19.04 | 18.77 | 18.81 | 41,613 | -0.09(-0.46%) |
Dec 30, 2021 | 19.14 | 19.15 | 18.85 | 18.90 | 49,466 | -0.06(-0.32%) |
Dec 29, 2021 | 19.04 | 19.08 | 18.82 | 18.96 | 45,080 | -0.08(-0.41%) |
Dec 28, 2021 | 18.92 | 19.17 | 18.85 | 19.04 | 42,231 | +0.11(+0.60%) |
Dec 27, 2021 | 18.58 | 18.95 | 18.30 | 18.92 | 49,362 | +0.43(+2.31%) |
Dec 23, 2021 | 18.51 | 18.62 | 18.41 | 18.50 | 104,883 | +0.11(+0.62%) |
Dec 22, 2021 | 18.33 | 18.43 | 17.97 | 18.38 | 92,701 | +0.05(+0.29%) |
Dec 21, 2021 | 18.40 | 18.81 | 18.20 | 18.33 | 98,231 | +0.03(+0.14%) |
Dec 20, 2021 | 18.43 | 18.52 | 17.70 | 18.31 | 50,863 | -0.22(-1.18%) |
Dec 17, 2021 | 18.78 | 18.87 | 18.38 | 18.52 | 109,692 | -0.44(-2.30%) |
Dec 16, 2021 | 19.20 | 19.31 | 18.85 | 18.96 | 85,726 | -0.08(-0.41%) |
Dec 15, 2021 | 18.85 | 19.18 | 18.71 | 19.04 | 67,870 | +0.22(+1.16%) |
Dec 14, 2021 | 18.82 | 19.55 | 18.77 | 18.82 | 76,031 | -0.32(-1.68%) |
Dec 13, 2021 | 18.72 | 19.25 | 18.60 | 19.14 | 80,291 | +0.38(+2.04%) |
Dec 10, 2021 | 18.58 | 18.92 | 18.41 | 18.76 | 44,582 | -0.16(-0.83%) |
Dec 09, 2021 | 18.61 | 19.11 | 18.52 | 18.92 | 56,675 | +0.14(+0.74%) |
Dec 08, 2021 | 18.85 | 18.91 | 18.70 | 18.78 | 51,596 | -0.04(-0.23%) |
Dec 07, 2021 | 19.16 | 19.38 | 18.68 | 18.82 | 77,004 | -0.22(-1.14%) |
Dec 06, 2021 | 19.21 | 19.59 | 18.98 | 19.04 | 80,476 | +0.07(+0.37%) |
Dec 03, 2021 | 19.16 | 19.24 | 18.79 | 18.97 | 50,728 | -0.09(-0.46%) |
Dec 02, 2021 | 18.53 | 19.17 | 18.28 | 19.05 | 58,501 | +0.69(+3.75%) |