Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.75 | 14.18 | 13.71 | 14.10 | 647,800 | +0.14(+0.98%) |
Dec 29, 2022 | 13.75 | 14.11 | 13.63 | 13.96 | 221,438 | +0.36(+2.67%) |
Dec 28, 2022 | 13.74 | 13.98 | 13.49 | 13.60 | 333,566 | -0.24(-1.70%) |
Dec 27, 2022 | 13.71 | 13.83 | 13.42 | 13.83 | 196,883 | +0.21(+1.51%) |
Dec 23, 2022 | 13.51 | 13.78 | 13.50 | 13.63 | 160,495 | -0.03(-0.22%) |
Dec 22, 2022 | 13.68 | 13.68 | 13.34 | 13.66 | 300,564 | -0.06(-0.43%) |
Dec 21, 2022 | 13.92 | 14.01 | 13.62 | 13.71 | 261,782 | -0.14(-0.99%) |
Dec 20, 2022 | 14.54 | 14.54 | 13.65 | 13.85 | 470,632 | -0.84(-5.73%) |
Dec 19, 2022 | 14.93 | 14.93 | 14.51 | 14.69 | 210,302 | -0.28(-1.90%) |
Dec 16, 2022 | 14.94 | 15.30 | 14.89 | 14.98 | 435,914 | -0.12(-0.78%) |
Dec 15, 2022 | 15.36 | 15.42 | 15.01 | 15.10 | 237,153 | -0.50(-3.20%) |
Dec 14, 2022 | 15.49 | 15.71 | 15.32 | 15.60 | 203,641 | +0.19(+1.21%) |
Dec 13, 2022 | 15.73 | 15.75 | 15.35 | 15.41 | 519,884 | -0.01(-0.06%) |
Dec 12, 2022 | 15.41 | 15.58 | 15.32 | 15.42 | 185,504 | +0.02(+0.13%) |
Dec 09, 2022 | 15.66 | 15.81 | 15.33 | 15.40 | 156,327 | -0.37(-2.36%) |
Dec 08, 2022 | 15.69 | 16.12 | 15.66 | 15.77 | 178,606 | +0.08(+0.50%) |
Dec 07, 2022 | 15.96 | 16.09 | 15.62 | 15.69 | 124,207 | -0.37(-2.32%) |
Dec 06, 2022 | 16.29 | 16.37 | 15.96 | 16.07 | 142,423 | -0.31(-1.91%) |
Dec 05, 2022 | 16.35 | 16.69 | 16.29 | 16.38 | 172,876 | +0.38(+2.39%) |
Dec 02, 2022 | 15.78 | 16.15 | 15.75 | 16.00 | 92,283 | +0.02(+0.12%) |
Dec 01, 2022 | 15.91 | 16.15 | 15.91 | 15.98 | 160,332 | +0.07(+0.43%) |
Nov 30, 2022 | 15.81 | 15.92 | 15.45 | 15.91 | 185,106 | +0.11(+0.68%) |
Nov 29, 2022 | 15.87 | 15.95 | 15.77 | 15.80 | 88,483 | -0.08(-0.49%) |
Nov 28, 2022 | 15.84 | 15.97 | 15.69 | 15.88 | 96,612 | +0.03(+0.19%) |
Nov 25, 2022 | 15.72 | 15.99 | 15.72 | 15.85 | 124,082 | +0.19(+1.19%) |
Nov 23, 2022 | 15.29 | 15.87 | 15.28 | 15.66 | 146,074 | +0.28(+1.85%) |
Nov 22, 2022 | 15.38 | 15.55 | 15.27 | 15.38 | 139,388 | +0.00(+0.00%) |
Nov 21, 2022 | 15.53 | 15.53 | 15.27 | 15.38 | 161,509 | -0.07(-0.44%) |
Nov 18, 2022 | 15.75 | 15.75 | 15.38 | 15.45 | 108,184 | +0.02(+0.13%) |
Nov 17, 2022 | 15.37 | 15.70 | 15.21 | 15.43 | 134,777 | -0.04(-0.25%) |
Nov 16, 2022 | 15.44 | 15.54 | 15.32 | 15.47 | 133,978 | -0.04(-0.25%) |
Nov 15, 2022 | 15.45 | 15.72 | 15.45 | 15.51 | 162,068 | +0.25(+1.66%) |
Nov 14, 2022 | 15.52 | 15.83 | 15.22 | 15.25 | 267,031 | -0.16(-1.01%) |
Nov 11, 2022 | 15.13 | 15.49 | 15.13 | 15.41 | 175,454 | +0.36(+2.40%) |
Nov 10, 2022 | 14.89 | 15.24 | 14.85 | 15.05 | 224,079 | +0.58(+3.98%) |
Nov 09, 2022 | 14.80 | 14.94 | 14.40 | 14.47 | 152,146 | -0.47(-3.14%) |
Nov 08, 2022 | 14.86 | 15.19 | 14.75 | 14.94 | 130,149 | +0.06(+0.39%) |
Nov 07, 2022 | 14.74 | 15.03 | 14.66 | 14.88 | 279,270 | +0.25(+1.74%) |
Nov 04, 2022 | 14.38 | 14.74 | 14.26 | 14.63 | 240,146 | +0.51(+3.60%) |
Nov 03, 2022 | 14.21 | 14.50 | 13.89 | 14.12 | 191,780 | -0.03(-0.21%) |
Nov 02, 2022 | 14.31 | 14.71 | 14.04 | 14.15 | 331,630 | -0.21(-1.43%) |
Nov 01, 2022 | 14.82 | 14.87 | 14.29 | 14.35 | 177,788 | -0.33(-2.26%) |
Oct 31, 2022 | 14.94 | 14.99 | 14.67 | 14.69 | 178,896 | -0.29(-1.96%) |
Oct 28, 2022 | 15.14 | 15.29 | 14.95 | 14.98 | 2,646,895 | -0.10(-0.65%) |
Oct 27, 2022 | 15.14 | 15.38 | 15.00 | 15.08 | 145,496 | +0.06(+0.39%) |
Oct 26, 2022 | 15.08 | 15.33 | 14.94 | 15.02 | 128,103 | +0.00(+0.00%) |
Oct 25, 2022 | 14.72 | 15.10 | 14.66 | 15.02 | 142,798 | +0.27(+1.85%) |
Oct 24, 2022 | 14.62 | 14.80 | 14.53 | 14.75 | 147,364 | +0.19(+1.27%) |
Oct 21, 2022 | 14.45 | 14.75 | 14.35 | 14.56 | 158,595 | +0.14(+0.95%) |
Oct 20, 2022 | 14.54 | 14.70 | 14.31 | 14.42 | 126,168 | -0.14(-0.94%) |
Oct 19, 2022 | 14.37 | 14.65 | 14.37 | 14.56 | 144,326 | +0.10(+0.67%) |
Oct 18, 2022 | 14.48 | 14.73 | 14.31 | 14.46 | 329,573 | +0.23(+1.65%) |
Oct 17, 2022 | 14.23 | 14.38 | 13.84 | 14.23 | 185,640 | +0.19(+1.32%) |
Oct 14, 2022 | 14.23 | 14.26 | 13.91 | 14.04 | 148,570 | -0.09(-0.62%) |
Oct 13, 2022 | 13.59 | 14.14 | 13.50 | 14.13 | 250,219 | +0.38(+2.77%) |
Oct 12, 2022 | 13.59 | 13.77 | 13.44 | 13.75 | 167,403 | -0.04(-0.28%) |
Oct 11, 2022 | 13.73 | 13.84 | 13.44 | 13.79 | 198,399 | +0.06(+0.43%) |
Oct 10, 2022 | 13.87 | 14.07 | 13.63 | 13.73 | 135,954 | -0.11(-0.78%) |
Oct 07, 2022 | 13.78 | 13.91 | 13.72 | 13.84 | 238,479 | -0.10(-0.70%) |
Oct 06, 2022 | 14.15 | 14.20 | 13.81 | 13.93 | 189,918 | -0.21(-1.45%) |
Oct 05, 2022 | 13.97 | 14.18 | 13.81 | 14.14 | 155,672 | -0.11(-0.75%) |
Oct 04, 2022 | 14.04 | 14.37 | 13.97 | 14.25 | 236,347 | +0.47(+3.40%) |
Oct 03, 2022 | 13.71 | 13.89 | 13.46 | 13.78 | 145,693 | +0.21(+1.58%) |
Sep 30, 2022 | 13.62 | 14.05 | 13.47 | 13.56 | 369,013 | -0.19(-1.35%) |
Sep 29, 2022 | 13.67 | 13.78 | 13.32 | 13.75 | 287,146 | -0.10(-0.71%) |
Sep 28, 2022 | 13.62 | 14.05 | 13.53 | 13.85 | 211,580 | +0.25(+1.87%) |
Sep 27, 2022 | 13.75 | 14.07 | 13.55 | 13.59 | 250,844 | +0.09(+0.65%) |
Sep 26, 2022 | 13.92 | 14.16 | 13.40 | 13.50 | 313,246 | -0.47(-3.35%) |
Sep 23, 2022 | 13.91 | 14.04 | 13.72 | 13.97 | 433,978 | -0.14(-0.97%) |
Sep 22, 2022 | 14.62 | 14.62 | 14.05 | 14.11 | 291,736 | -0.54(-3.67%) |
Sep 21, 2022 | 15.10 | 15.10 | 14.58 | 14.65 | 278,251 | -0.37(-2.47%) |
Sep 20, 2022 | 15.10 | 15.10 | 14.85 | 15.02 | 212,307 | -0.21(-1.35%) |
Sep 19, 2022 | 15.06 | 15.42 | 15.03 | 15.22 | 186,448 | +0.00(+0.00%) |
Sep 16, 2022 | 15.58 | 15.58 | 14.99 | 15.22 | 1,413,953 | -0.36(-2.32%) |
Sep 15, 2022 | 15.83 | 15.94 | 15.42 | 15.58 | 247,423 | -0.29(-1.84%) |
Sep 14, 2022 | 15.70 | 15.90 | 15.34 | 15.88 | 186,197 | +0.19(+1.18%) |
Sep 13, 2022 | 15.92 | 16.10 | 15.58 | 15.69 | 194,020 | -0.56(-3.43%) |
Sep 12, 2022 | 16.36 | 16.54 | 16.19 | 16.25 | 160,261 | +0.04(+0.24%) |
Sep 09, 2022 | 15.95 | 16.31 | 15.86 | 16.21 | 141,676 | +0.34(+2.15%) |
Sep 08, 2022 | 15.84 | 15.84 | 15.65 | 15.87 | 175,402 | -0.08(-0.49%) |
Sep 07, 2022 | 15.75 | 16.05 | 15.73 | 15.95 | 202,190 | +0.13(+0.80%) |
Sep 06, 2022 | 15.53 | 15.82 | 15.30 | 15.82 | 387,222 | +0.47(+3.05%) |
Sep 02, 2022 | 15.24 | 15.47 | 14.99 | 15.35 | 288,172 | +0.17(+1.09%) |
Sep 01, 2022 | 15.65 | 15.66 | 14.97 | 15.18 | 284,135 | -0.53(-3.36%) |
Aug 31, 2022 | 15.92 | 16.03 | 15.56 | 15.71 | 266,300 | -0.18(-1.11%) |
Aug 30, 2022 | 16.08 | 16.09 | 15.78 | 15.89 | 176,811 | -0.18(-1.09%) |
Aug 29, 2022 | 16.01 | 16.20 | 15.85 | 16.06 | 159,748 | -0.01(-0.06%) |
Aug 26, 2022 | 16.39 | 16.43 | 15.99 | 16.07 | 134,794 | -0.45(-2.72%) |
Aug 25, 2022 | 16.41 | 16.76 | 16.38 | 16.52 | 144,755 | +0.16(+0.96%) |
Aug 24, 2022 | 16.36 | 16.60 | 16.18 | 16.37 | 138,349 | +0.06(+0.36%) |
Aug 23, 2022 | 16.31 | 16.51 | 16.25 | 16.31 | 178,460 | -0.08(-0.47%) |
Aug 22, 2022 | 16.62 | 16.69 | 16.35 | 16.39 | 173,940 | -0.46(-2.72%) |
Aug 19, 2022 | 16.80 | 16.86 | 16.46 | 16.84 | 119,605 | -0.22(-1.31%) |
Aug 18, 2022 | 16.90 | 17.20 | 16.73 | 17.07 | 125,311 | +0.14(+0.81%) |
Aug 17, 2022 | 17.33 | 17.33 | 16.93 | 16.93 | 180,879 | -0.46(-2.63%) |
Aug 16, 2022 | 17.33 | 17.60 | 17.28 | 17.39 | 176,468 | +0.14(+0.79%) |
Aug 15, 2022 | 17.58 | 17.70 | 17.21 | 17.25 | 197,265 | -0.39(-2.21%) |
Aug 12, 2022 | 17.50 | 17.75 | 17.46 | 17.64 | 192,625 | +0.14(+0.78%) |
Aug 11, 2022 | 17.59 | 17.67 | 17.30 | 17.50 | 169,657 | +0.16(+0.90%) |
Aug 10, 2022 | 17.50 | 17.52 | 17.31 | 17.35 | 209,677 | +0.06(+0.34%) |
Aug 09, 2022 | 17.21 | 17.47 | 17.14 | 17.29 | 212,200 | -0.11(-0.62%) |
Aug 08, 2022 | 17.36 | 17.56 | 17.23 | 17.40 | 197,919 | +0.04(+0.22%) |
Aug 05, 2022 | 16.85 | 17.51 | 16.84 | 17.36 | 247,009 | +0.21(+1.25%) |
Aug 04, 2022 | 16.81 | 17.39 | 16.72 | 17.14 | 315,377 | +0.55(+3.34%) |
Aug 03, 2022 | 17.28 | 17.28 | 16.38 | 16.59 | 291,594 | +0.29(+1.79%) |
Aug 02, 2022 | 15.91 | 16.35 | 15.84 | 16.30 | 126,707 | +0.29(+1.82%) |
Aug 01, 2022 | 15.83 | 16.18 | 15.72 | 16.01 | 139,672 | +0.01(+0.06%) |
Jul 29, 2022 | 16.17 | 16.20 | 15.86 | 16.00 | 191,991 | -0.27(-1.68%) |
Jul 28, 2022 | 16.22 | 16.48 | 15.87 | 16.27 | 192,274 | -0.13(-0.77%) |
Jul 27, 2022 | 16.14 | 16.51 | 16.14 | 16.40 | 397,923 | +0.43(+2.68%) |
Jul 26, 2022 | 16.18 | 16.18 | 15.92 | 15.97 | 201,732 | -0.26(-1.62%) |
Jul 25, 2022 | 16.30 | 16.34 | 16.15 | 16.23 | 126,314 | +0.05(+0.30%) |
Jul 22, 2022 | 15.97 | 16.24 | 15.97 | 16.18 | 145,764 | +0.12(+0.73%) |
Jul 21, 2022 | 15.72 | 16.12 | 15.43 | 16.06 | 163,011 | +0.15(+0.92%) |
Jul 20, 2022 | 15.63 | 16.08 | 15.61 | 15.92 | 151,681 | +0.36(+2.32%) |
Jul 19, 2022 | 15.29 | 15.71 | 15.29 | 15.56 | 220,271 | +0.47(+3.10%) |
Jul 18, 2022 | 15.06 | 15.36 | 15.04 | 15.09 | 135,045 | +0.22(+1.51%) |
Jul 15, 2022 | 14.75 | 14.92 | 14.55 | 14.87 | 124,169 | +0.30(+2.07%) |
Jul 14, 2022 | 14.38 | 14.69 | 14.33 | 14.56 | 112,603 | -0.01(-0.07%) |
Jul 13, 2022 | 14.02 | 14.63 | 14.02 | 14.57 | 122,635 | +0.16(+1.08%) |
Jul 12, 2022 | 14.38 | 14.89 | 14.35 | 14.42 | 149,727 | +0.05(+0.34%) |
Jul 11, 2022 | 14.12 | 14.37 | 13.92 | 14.37 | 170,826 | +0.06(+0.41%) |
Jul 08, 2022 | 14.33 | 14.60 | 14.03 | 14.31 | 101,469 | -0.07(-0.47%) |
Jul 07, 2022 | 14.25 | 14.54 | 14.22 | 14.38 | 67,246 | +0.17(+1.16%) |
Jul 06, 2022 | 14.47 | 14.56 | 13.97 | 14.21 | 358,477 | -0.27(-1.88%) |
Jul 05, 2022 | 14.18 | 14.55 | 13.91 | 14.49 | 162,248 | +0.10(+0.68%) |
Jul 01, 2022 | 14.42 | 14.69 | 14.28 | 14.39 | 118,473 | +0.01(+0.07%) |
Jun 30, 2022 | 14.04 | 14.51 | 13.92 | 14.38 | 114,169 | +0.13(+0.89%) |
Jun 29, 2022 | 14.13 | 14.27 | 14.01 | 14.25 | 130,912 | -0.04(-0.27%) |
Jun 28, 2022 | 14.66 | 14.82 | 14.28 | 14.29 | 91,201 | -0.22(-1.54%) |
Jun 27, 2022 | 14.43 | 14.62 | 14.23 | 14.52 | 87,566 | +0.19(+1.36%) |
Jun 24, 2022 | 14.27 | 14.78 | 14.26 | 14.32 | 234,259 | +0.09(+0.62%) |
Jun 23, 2022 | 14.14 | 14.27 | 13.83 | 14.23 | 201,563 | +0.09(+0.62%) |
Jun 22, 2022 | 13.87 | 14.42 | 13.87 | 14.15 | 105,083 | +0.07(+0.48%) |
Jun 21, 2022 | 14.14 | 14.26 | 13.88 | 14.08 | 137,289 | +0.18(+1.26%) |
Jun 17, 2022 | 14.16 | 14.35 | 13.88 | 13.90 | 217,430 | -0.19(-1.38%) |
Jun 16, 2022 | 14.11 | 14.18 | 13.92 | 14.10 | 231,832 | -0.25(-1.76%) |
Jun 15, 2022 | 14.34 | 14.58 | 14.20 | 14.35 | 168,939 | +0.14(+0.96%) |
Jun 14, 2022 | 14.20 | 14.31 | 13.90 | 14.21 | 123,006 | +0.05(+0.34%) |
Jun 13, 2022 | 14.03 | 14.26 | 13.78 | 14.17 | 291,302 | -0.30(-2.09%) |
Jun 10, 2022 | 14.24 | 14.49 | 14.08 | 14.47 | 171,783 | -0.10(-0.67%) |
Jun 09, 2022 | 14.85 | 14.91 | 14.42 | 14.56 | 257,862 | -0.43(-2.86%) |
Jun 08, 2022 | 14.93 | 15.06 | 14.89 | 14.99 | 80,899 | -0.09(-0.58%) |
Jun 07, 2022 | 14.85 | 15.08 | 14.77 | 15.08 | 129,871 | +0.06(+0.39%) |
Jun 06, 2022 | 15.38 | 15.38 | 14.90 | 15.02 | 128,415 | -0.11(-0.71%) |
Jun 03, 2022 | 15.20 | 15.29 | 14.95 | 15.13 | 85,736 | -0.06(-0.38%) |
Jun 02, 2022 | 15.28 | 15.40 | 14.98 | 15.19 | 150,424 | -0.03(-0.19%) |
Jun 01, 2022 | 15.39 | 15.43 | 14.88 | 15.22 | 111,993 | -0.04(-0.25%) |
May 31, 2022 | 14.90 | 15.34 | 14.83 | 15.26 | 287,317 | +0.40(+2.69%) |
May 27, 2022 | 14.41 | 14.90 | 14.35 | 14.86 | 316,518 | +0.75(+5.31%) |
May 26, 2022 | 13.90 | 14.27 | 13.79 | 14.11 | 316,427 | +0.33(+2.40%) |
May 25, 2022 | 13.28 | 13.86 | 13.28 | 13.78 | 164,167 | +0.48(+3.59%) |
May 24, 2022 | 13.51 | 13.51 | 13.06 | 13.30 | 192,582 | -0.21(-1.59%) |
May 23, 2022 | 14.00 | 14.00 | 13.34 | 13.51 | 176,325 | -0.46(-3.28%) |
May 20, 2022 | 14.24 | 14.24 | 13.66 | 13.97 | 124,534 | -0.03(-0.21%) |
May 19, 2022 | 13.42 | 14.20 | 13.25 | 14.00 | 324,116 | +0.60(+4.51%) |
May 18, 2022 | 14.15 | 14.19 | 13.11 | 13.40 | 534,420 | -0.84(-5.88%) |
May 17, 2022 | 14.32 | 14.56 | 14.09 | 14.23 | 263,769 | +0.18(+1.32%) |
May 16, 2022 | 14.37 | 14.57 | 13.91 | 14.05 | 252,406 | -0.42(-2.89%) |
May 13, 2022 | 14.16 | 14.69 | 13.92 | 14.47 | 258,470 | +0.59(+4.28%) |
May 12, 2022 | 14.13 | 14.14 | 13.44 | 13.87 | 295,413 | -0.22(-1.59%) |
May 11, 2022 | 14.27 | 14.52 | 13.89 | 14.10 | 223,932 | -0.09(-0.62%) |
May 10, 2022 | 13.89 | 14.36 | 13.66 | 14.19 | 256,181 | +0.40(+2.90%) |
May 09, 2022 | 14.05 | 14.19 | 13.65 | 13.79 | 266,770 | -0.42(-2.95%) |
May 06, 2022 | 15.02 | 15.08 | 13.90 | 14.20 | 295,041 | -0.78(-5.20%) |
May 05, 2022 | 15.64 | 15.87 | 14.60 | 14.98 | 270,444 | -0.43(-2.78%) |
May 04, 2022 | 15.32 | 15.45 | 14.91 | 15.41 | 295,696 | +0.13(+0.83%) |
May 03, 2022 | 15.26 | 15.54 | 15.06 | 15.29 | 144,195 | +0.01(+0.06%) |
May 02, 2022 | 15.22 | 15.52 | 15.02 | 15.28 | 264,511 | -0.04(-0.25%) |
Apr 29, 2022 | 15.75 | 15.84 | 15.27 | 15.31 | 147,084 | -0.45(-2.84%) |
Apr 28, 2022 | 15.66 | 15.94 | 15.28 | 15.76 | 185,935 | +0.15(+0.94%) |
Apr 27, 2022 | 15.74 | 15.82 | 15.40 | 15.62 | 182,409 | -0.16(-0.99%) |
Apr 26, 2022 | 16.03 | 16.03 | 15.61 | 15.77 | 144,869 | -0.33(-2.06%) |
Apr 25, 2022 | 16.19 | 16.36 | 16.00 | 16.10 | 180,161 | -0.19(-1.19%) |
Apr 22, 2022 | 16.17 | 16.40 | 16.07 | 16.30 | 160,701 | -0.04(-0.24%) |
Apr 21, 2022 | 17.02 | 17.02 | 16.18 | 16.34 | 125,735 | -0.41(-2.44%) |
Apr 20, 2022 | 16.89 | 17.13 | 16.73 | 16.75 | 90,060 | -0.18(-1.04%) |
Apr 19, 2022 | 16.32 | 17.00 | 16.25 | 16.92 | 245,498 | +0.72(+4.45%) |
Apr 18, 2022 | 16.37 | 16.64 | 16.12 | 16.20 | 120,371 | -0.27(-1.65%) |
Apr 14, 2022 | 16.66 | 17.07 | 16.42 | 16.47 | 195,458 | -0.02(-0.12%) |
Apr 13, 2022 | 16.12 | 16.69 | 16.12 | 16.49 | 183,867 | +0.43(+2.67%) |
Apr 12, 2022 | 15.99 | 16.36 | 15.94 | 16.06 | 221,288 | +0.18(+1.10%) |
Apr 11, 2022 | 15.22 | 16.00 | 15.15 | 15.89 | 212,073 | +0.51(+3.29%) |
Apr 08, 2022 | 15.90 | 16.09 | 15.37 | 15.38 | 215,832 | -0.59(-3.72%) |
Apr 07, 2022 | 15.83 | 16.02 | 15.58 | 15.98 | 253,012 | +0.23(+1.48%) |
Apr 06, 2022 | 16.31 | 16.31 | 15.74 | 15.74 | 247,882 | -0.68(-4.15%) |
Apr 05, 2022 | 17.01 | 17.07 | 16.42 | 16.42 | 200,320 | -0.32(-1.92%) |
Apr 04, 2022 | 16.68 | 16.80 | 16.50 | 16.75 | 113,648 | +0.01(+0.06%) |
Apr 01, 2022 | 17.32 | 17.48 | 16.61 | 16.74 | 158,599 | -0.50(-2.88%) |
Mar 31, 2022 | 17.26 | 17.41 | 17.13 | 17.23 | 150,762 | -0.07(-0.39%) |
Mar 30, 2022 | 17.45 | 17.74 | 17.21 | 17.30 | 164,859 | -0.18(-1.06%) |
Mar 29, 2022 | 17.36 | 17.71 | 17.30 | 17.49 | 342,281 | +0.34(+1.99%) |
Mar 28, 2022 | 17.08 | 17.26 | 16.91 | 17.14 | 110,231 | +0.13(+0.74%) |
Mar 25, 2022 | 16.91 | 17.25 | 16.76 | 17.02 | 129,563 | +0.15(+0.87%) |
Mar 24, 2022 | 17.33 | 17.33 | 16.86 | 16.87 | 110,417 | -0.27(-1.59%) |
Mar 23, 2022 | 16.69 | 17.28 | 16.64 | 17.14 | 258,666 | +0.29(+1.73%) |
Mar 22, 2022 | 16.52 | 17.07 | 16.31 | 16.85 | 150,222 | +0.47(+2.85%) |
Mar 21, 2022 | 16.51 | 16.62 | 16.15 | 16.39 | 116,662 | -0.31(-1.87%) |
Mar 18, 2022 | 16.82 | 16.86 | 16.54 | 16.70 | 224,985 | -0.18(-1.04%) |
Mar 17, 2022 | 16.87 | 17.10 | 16.77 | 16.87 | 107,677 | -0.17(-0.97%) |
Mar 16, 2022 | 16.80 | 17.06 | 16.57 | 17.04 | 152,329 | +0.47(+2.82%) |
Mar 15, 2022 | 16.58 | 16.98 | 16.32 | 16.57 | 188,993 | +0.08(+0.47%) |
Mar 14, 2022 | 16.71 | 16.87 | 16.39 | 16.49 | 216,212 | -0.21(-1.28%) |
Mar 11, 2022 | 17.47 | 17.56 | 16.69 | 16.71 | 146,669 | -0.56(-3.27%) |
Mar 10, 2022 | 17.15 | 17.62 | 16.91 | 17.27 | 314,551 | -0.08(-0.45%) |
Mar 09, 2022 | 16.88 | 17.53 | 16.88 | 17.35 | 144,775 | +0.76(+4.58%) |
Mar 08, 2022 | 16.53 | 17.06 | 15.94 | 16.59 | 242,790 | +0.15(+0.89%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.31 | 16.44 | 197,297 | -0.92(-5.27%) |
Mar 04, 2022 | 17.26 | 17.44 | 16.90 | 17.36 | 161,392 | -0.13(-0.72%) |
Mar 03, 2022 | 18.36 | 18.51 | 17.16 | 17.49 | 234,784 | +0.11(+0.62%) |
Mar 02, 2022 | 17.26 | 17.53 | 17.11 | 17.38 | 103,431 | +0.23(+1.36%) |
Mar 01, 2022 | 17.63 | 17.85 | 17.01 | 17.14 | 191,100 | -0.55(-3.14%) |
Feb 28, 2022 | 17.39 | 17.75 | 17.22 | 17.70 | 121,310 | +0.10(+0.55%) |
Feb 25, 2022 | 17.85 | 17.80 | 17.47 | 17.60 | 109,019 | -0.08(-0.44%) |
Feb 24, 2022 | 16.36 | 17.81 | 16.36 | 17.68 | 182,909 | +0.59(+3.48%) |
Feb 23, 2022 | 17.74 | 17.76 | 16.96 | 17.09 | 156,858 | -0.49(-2.77%) |
Feb 22, 2022 | 17.62 | 17.81 | 17.33 | 17.57 | 189,844 | -0.13(-0.72%) |
Feb 18, 2022 | 17.70 | 0 | -0.52(-2.83%) | |||
Feb 17, 2022 | 18.04 | 18.33 | 18.01 | 18.22 | 175,555 | -0.06(-0.32%) |
Feb 16, 2022 | 18.37 | 18.44 | 18.11 | 18.27 | 117,982 | -0.08(-0.42%) |
Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.35 | 184,724 | +0.43(+2.39%) |
Feb 14, 2022 | 18.18 | 18.49 | 17.93 | 17.92 | 155,533 | -0.24(-1.34%) |
Feb 11, 2022 | 18.01 | 18.73 | 17.87 | 18.17 | 283,339 | +0.15(+0.81%) |
Feb 10, 2022 | 17.78 | 18.39 | 17.74 | 18.02 | 240,818 | +0.05(+0.27%) |
Feb 09, 2022 | 17.50 | 18.20 | 17.50 | 17.97 | 174,341 | +0.66(+3.82%) |
Feb 08, 2022 | 16.91 | 17.45 | 16.91 | 17.31 | 224,628 | +0.49(+2.89%) |
Feb 07, 2022 | 16.62 | 17.02 | 16.58 | 16.82 | 101,118 | +0.30(+1.83%) |
Feb 04, 2022 | 16.14 | 16.65 | 16.06 | 16.52 | 76,777 | +0.21(+1.31%) |
Feb 03, 2022 | 16.17 | 16.31 | 93,464 | -0.15(-0.89%) | ||
Feb 02, 2022 | 16.85 | 16.85 | 16.32 | 16.45 | 116,685 | -0.41(-2.42%) |
Feb 01, 2022 | 16.57 | 17.06 | 16.39 | 16.86 | 186,425 | +0.46(+2.79%) |
Jan 31, 2022 | 15.77 | 16.44 | 16.40 | 152,767 | +0.56(+3.57%) | |
Jan 28, 2022 | 15.71 | 15.84 | 15.32 | 15.84 | 165,663 | +0.15(+0.93%) |
Jan 27, 2022 | 16.21 | 16.31 | 15.57 | 15.69 | 141,869 | -0.51(-3.13%) |
Jan 26, 2022 | 16.71 | 16.96 | 16.16 | 16.20 | 138,561 | -0.39(-2.35%) |
Jan 25, 2022 | 16.04 | 16.68 | 15.81 | 16.59 | 158,099 | +0.35(+2.16%) |
Jan 24, 2022 | 15.84 | 16.30 | 15.47 | 16.24 | 288,633 | +0.06(+0.36%) |
Jan 21, 2022 | 16.28 | 16.44 | 16.05 | 16.18 | 205,726 | -0.28(-1.71%) |
Jan 20, 2022 | 16.77 | 17.02 | 16.40 | 16.46 | 131,263 | -0.13(-0.76%) |
Jan 19, 2022 | 16.77 | 16.86 | 16.43 | 16.59 | 220,212 | -0.20(-1.22%) |
Jan 18, 2022 | 17.07 | 17.07 | 16.56 | 16.79 | 118,176 | -0.34(-1.99%) |
Jan 14, 2022 | 17.14 | 0 | +0.10(+0.57%) | |||
Jan 13, 2022 | 16.92 | 17.34 | 16.92 | 17.04 | 118,995 | +0.06(+0.34%) |
Jan 12, 2022 | 17.47 | 17.48 | 16.95 | 16.98 | 151,899 | -0.27(-1.58%) |
Jan 11, 2022 | 16.97 | 17.42 | 16.87 | 17.25 | 126,213 | +0.18(+1.08%) |
Jan 10, 2022 | 17.08 | 17.17 | 16.67 | 17.07 | 129,724 | -0.01(-0.06%) |
Jan 07, 2022 | 17.13 | 17.37 | 16.93 | 17.08 | 99,103 | +0.07(+0.40%) |
Jan 06, 2022 | 17.07 | 17.20 | 16.58 | 17.01 | 259,872 | -0.02(-0.11%) |
Jan 05, 2022 | 18.04 | 18.17 | 17.01 | 17.03 | 173,134 | -1.01(-5.61%) |
Jan 04, 2022 | 17.87 | 18.24 | 17.67 | 18.04 | 187,926 | +0.38(+2.15%) |