Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 13.09 | 13.09 | 12.94 | 12.95 | 294,844 | -0.02(-0.15%) |
Feb 27, 2023 | 13.00 | 13.28 | 12.97 | 12.97 | 397,863 | -0.07(-0.54%) |
Feb 24, 2023 | 13.23 | 13.25 | 12.88 | 13.04 | 281,358 | -0.30(-2.25%) |
Feb 23, 2023 | 13.72 | 13.72 | 13.21 | 13.34 | 264,621 | -0.09(-0.67%) |
Feb 22, 2023 | 13.32 | 13.52 | 13.29 | 13.43 | 236,193 | +0.19(+1.44%) |
Feb 21, 2023 | 13.58 | 13.70 | 13.21 | 13.24 | 279,601 | -0.55(-3.99%) |
Feb 17, 2023 | 13.86 | 13.86 | 13.59 | 13.79 | 156,320 | -0.13(-0.93%) |
Feb 16, 2023 | 14.36 | 14.39 | 13.88 | 13.92 | 306,885 | -0.59(-4.07%) |
Feb 15, 2023 | 14.03 | 14.54 | 14.03 | 14.51 | 215,943 | +0.38(+2.69%) |
Feb 14, 2023 | 13.67 | 14.23 | 13.25 | 14.13 | 634,723 | +0.31(+2.24%) |
Feb 13, 2023 | 13.84 | 13.90 | 13.64 | 13.82 | 663,179 | -0.02(-0.14%) |
Feb 10, 2023 | 13.71 | 13.90 | 13.65 | 13.84 | 211,443 | +0.04(+0.29%) |
Feb 09, 2023 | 14.32 | 14.41 | 13.66 | 13.80 | 300,228 | -0.39(-2.75%) |
Feb 08, 2023 | 14.46 | 14.52 | 14.15 | 14.19 | 175,166 | -0.27(-1.87%) |
Feb 07, 2023 | 14.28 | 14.49 | 14.13 | 14.46 | 194,896 | +0.14(+0.98%) |
Feb 06, 2023 | 14.52 | 14.72 | 14.27 | 14.32 | 217,990 | -0.48(-3.24%) |
Feb 03, 2023 | 14.82 | 15.34 | 14.63 | 14.80 | 292,459 | -0.38(-2.50%) |
Feb 02, 2023 | 15.00 | 15.51 | 14.90 | 15.18 | 467,232 | +0.42(+2.85%) |
Feb 01, 2023 | 14.28 | 14.81 | 14.07 | 14.76 | 478,368 | +0.43(+3.00%) |
Jan 31, 2023 | 13.89 | 14.34 | 13.83 | 14.33 | 504,937 | +0.43(+3.09%) |
Jan 30, 2023 | 14.13 | 14.30 | 13.86 | 13.90 | 252,123 | -0.43(-3.00%) |
Jan 27, 2023 | 13.69 | 14.47 | 13.69 | 14.33 | 434,594 | +0.58(+4.22%) |
Jan 26, 2023 | 13.75 | 13.98 | 13.63 | 13.75 | 326,999 | -0.03(-0.22%) |
Jan 25, 2023 | 13.71 | 13.82 | 13.47 | 13.78 | 147,677 | -0.11(-0.79%) |
Jan 24, 2023 | 14.03 | 14.14 | 13.85 | 13.89 | 189,666 | -0.25(-1.77%) |
Jan 23, 2023 | 13.93 | 14.24 | 13.78 | 14.14 | 385,023 | +0.24(+1.73%) |
Jan 20, 2023 | 13.39 | 13.96 | 13.27 | 13.90 | 342,478 | +0.50(+3.73%) |
Jan 19, 2023 | 13.48 | 13.59 | 13.33 | 13.40 | 227,316 | -0.16(-1.18%) |
Jan 18, 2023 | 14.17 | 14.29 | 13.55 | 13.56 | 400,735 | -0.45(-3.21%) |
Jan 17, 2023 | 13.71 | 14.08 | 13.62 | 14.01 | 570,728 | +0.44(+3.24%) |
Jan 13, 2023 | 13.61 | 13.79 | 13.53 | 13.57 | 208,343 | -0.21(-1.52%) |
Jan 12, 2023 | 13.76 | 13.80 | 13.54 | 13.78 | 320,001 | +0.12(+0.88%) |
Jan 11, 2023 | 13.65 | 13.73 | 13.49 | 13.66 | 350,275 | +0.04(+0.29%) |
Jan 10, 2023 | 13.32 | 13.62 | 13.29 | 13.62 | 267,730 | +0.27(+2.02%) |
Jan 09, 2023 | 13.53 | 13.72 | 13.33 | 13.35 | 314,821 | -0.05(-0.37%) |
Jan 06, 2023 | 13.38 | 13.54 | 13.15 | 13.40 | 249,780 | +0.09(+0.68%) |
Jan 05, 2023 | 13.06 | 13.38 | 12.99 | 13.31 | 468,724 | +0.08(+0.60%) |
Jan 04, 2023 | 12.66 | 13.36 | 12.59 | 13.23 | 745,117 | +1.31(+10.99%) |
Jan 03, 2023 | 11.97 | 12.26 | 11.90 | 11.92 | 524,547 | +0.06(+0.51%) |
Dec 30, 2022 | 11.33 | 11.90 | 11.29 | 11.86 | 633,898 | +0.34(+2.95%) |
Dec 29, 2022 | 11.18 | 11.57 | 11.08 | 11.52 | 431,061 | +0.45(+4.07%) |
Dec 28, 2022 | 11.17 | 11.40 | 11.04 | 11.07 | 634,040 | -0.13(-1.16%) |
Dec 27, 2022 | 11.42 | 11.51 | 11.13 | 11.20 | 545,806 | -0.25(-2.18%) |
Dec 23, 2022 | 11.55 | 11.63 | 11.39 | 11.45 | 359,633 | -0.10(-0.87%) |
Dec 22, 2022 | 11.63 | 11.65 | 11.19 | 11.55 | 714,002 | -0.15(-1.28%) |
Dec 21, 2022 | 11.42 | 11.76 | 11.33 | 11.70 | 577,490 | +0.36(+3.17%) |
Dec 20, 2022 | 11.22 | 11.46 | 11.19 | 11.34 | 601,573 | +0.06(+0.53%) |
Dec 19, 2022 | 12.08 | 12.08 | 11.22 | 11.28 | 881,164 | -0.75(-6.23%) |
Dec 16, 2022 | 11.56 | 12.06 | 11.48 | 12.03 | 1,554,284 | +0.39(+3.35%) |
Dec 15, 2022 | 12.10 | 12.11 | 11.49 | 11.64 | 679,949 | -0.62(-5.06%) |
Dec 14, 2022 | 12.44 | 12.56 | 12.10 | 12.26 | 514,050 | -0.20(-1.61%) |
Dec 13, 2022 | 12.98 | 13.30 | 12.38 | 12.46 | 498,114 | -0.10(-0.80%) |
Dec 12, 2022 | 12.52 | 12.75 | 12.45 | 12.56 | 536,216 | +0.00(+0.00%) |
Dec 09, 2022 | 12.61 | 12.92 | 12.53 | 12.56 | 313,261 | -0.17(-1.34%) |
Dec 08, 2022 | 12.60 | 12.86 | 12.53 | 12.73 | 517,808 | +0.06(+0.47%) |
Dec 07, 2022 | 12.69 | 12.82 | 12.45 | 12.67 | 546,938 | -0.17(-1.32%) |
Dec 06, 2022 | 13.46 | 13.55 | 12.74 | 12.84 | 502,443 | -0.70(-5.17%) |
Dec 05, 2022 | 13.73 | 13.82 | 13.52 | 13.54 | 381,076 | -0.30(-2.17%) |
Dec 02, 2022 | 13.81 | 13.93 | 13.61 | 13.84 | 332,155 | -0.17(-1.21%) |
Dec 01, 2022 | 14.07 | 14.34 | 13.94 | 14.01 | 537,271 | -0.02(-0.14%) |
Nov 30, 2022 | 13.57 | 14.05 | 13.48 | 14.03 | 513,552 | +0.38(+2.78%) |
Nov 29, 2022 | 13.60 | 13.80 | 13.56 | 13.65 | 399,145 | +0.04(+0.29%) |
Nov 28, 2022 | 14.00 | 14.20 | 13.53 | 13.61 | 548,697 | -0.53(-3.75%) |
Nov 25, 2022 | 14.15 | 14.21 | 13.99 | 14.14 | 123,824 | -0.12(-0.84%) |
Nov 23, 2022 | 14.17 | 14.28 | 13.91 | 14.26 | 303,499 | +0.16(+1.13%) |
Nov 22, 2022 | 14.42 | 14.49 | 13.86 | 14.10 | 367,198 | -0.30(-2.08%) |
Nov 21, 2022 | 13.82 | 14.52 | 13.67 | 14.40 | 735,406 | +0.45(+3.23%) |
Nov 18, 2022 | 14.48 | 14.55 | 13.90 | 13.95 | 397,918 | -0.29(-2.04%) |
Nov 17, 2022 | 13.96 | 14.24 | 13.65 | 14.24 | 381,061 | +0.09(+0.64%) |
Nov 16, 2022 | 14.07 | 14.21 | 13.73 | 14.15 | 632,978 | -0.09(-0.63%) |
Nov 15, 2022 | 14.07 | 14.40 | 13.84 | 14.24 | 1,284,931 | +0.52(+3.79%) |
Nov 14, 2022 | 14.00 | 14.12 | 13.44 | 13.72 | 1,109,442 | -0.22(-1.58%) |
Nov 11, 2022 | 13.39 | 14.32 | 13.39 | 13.94 | 1,364,271 | +0.60(+4.50%) |
Nov 10, 2022 | 13.50 | 13.68 | 13.14 | 13.34 | 1,097,864 | +0.30(+2.30%) |
Nov 09, 2022 | 13.34 | 13.64 | 12.96 | 13.04 | 811,885 | -0.61(-4.47%) |
Nov 08, 2022 | 14.14 | 14.39 | 13.63 | 13.65 | 521,291 | -0.02(-0.15%) |
Nov 07, 2022 | 13.91 | 13.91 | 13.37 | 13.67 | 500,104 | -0.01(-0.07%) |
Nov 04, 2022 | 13.79 | 14.04 | 13.48 | 13.68 | 376,020 | -0.03(-0.22%) |
Nov 03, 2022 | 13.60 | 13.93 | 13.52 | 13.71 | 297,272 | -0.25(-1.79%) |
Nov 02, 2022 | 14.37 | 13.91 | 13.96 | 294,568 | -0.33(-2.31%) | |
Nov 01, 2022 | 14.77 | 14.77 | 14.24 | 14.29 | 206,246 | -0.18(-1.24%) |
Oct 31, 2022 | 14.24 | 14.65 | 14.14 | 14.47 | 405,948 | +0.15(+1.05%) |
Oct 28, 2022 | 14.12 | 14.38 | 14.03 | 14.32 | 229,748 | +0.18(+1.27%) |
Oct 27, 2022 | 14.49 | 14.50 | 14.07 | 14.14 | 266,539 | -0.13(-0.91%) |
Oct 26, 2022 | 14.40 | 14.67 | 14.22 | 14.27 | 314,873 | -0.30(-2.06%) |
Oct 25, 2022 | 13.88 | 14.70 | 13.88 | 14.57 | 298,453 | +0.81(+5.89%) |
Oct 24, 2022 | 13.76 | 13.78 | 13.20 | 13.76 | 378,827 | +0.00(+0.00%) |
Oct 21, 2022 | 13.43 | 13.83 | 13.26 | 13.76 | 300,069 | +0.33(+2.46%) |
Oct 20, 2022 | 13.46 | 13.79 | 13.35 | 13.43 | 281,028 | -0.03(-0.22%) |
Oct 19, 2022 | 13.47 | 13.62 | 13.28 | 13.46 | 316,883 | -0.05(-0.37%) |
Oct 18, 2022 | 13.88 | 14.05 | 13.41 | 13.51 | 461,703 | +0.04(+0.30%) |
Oct 17, 2022 | 13.30 | 13.64 | 13.28 | 13.47 | 312,417 | +0.39(+2.98%) |
Oct 14, 2022 | 13.45 | 13.52 | 13.05 | 13.08 | 471,128 | -0.19(-1.43%) |
Oct 13, 2022 | 12.81 | 13.43 | 12.69 | 13.27 | 615,678 | +0.05(+0.38%) |
Oct 12, 2022 | 13.26 | 13.32 | 13.03 | 13.22 | 535,091 | -0.03(-0.23%) |
Oct 11, 2022 | 13.50 | 13.62 | 13.17 | 13.25 | 454,996 | -0.40(-2.93%) |
Oct 10, 2022 | 13.91 | 13.91 | 13.54 | 13.65 | 353,801 | -0.24(-1.73%) |
Oct 07, 2022 | 14.45 | 14.45 | 13.71 | 13.89 | 332,823 | -0.87(-5.89%) |
Oct 06, 2022 | 14.68 | 15.21 | 14.67 | 14.76 | 546,560 | +0.00(+0.00%) |
Oct 05, 2022 | 14.59 | 14.94 | 14.51 | 14.76 | 265,155 | -0.18(-1.20%) |
Oct 04, 2022 | 15.08 | 15.21 | 14.69 | 14.94 | 449,493 | +0.34(+2.33%) |
Oct 03, 2022 | 14.41 | 14.75 | 14.27 | 14.60 | 399,459 | +0.19(+1.32%) |
Sep 30, 2022 | 14.28 | 14.69 | 14.16 | 14.41 | 503,832 | +0.12(+0.84%) |
Sep 29, 2022 | 14.47 | 14.47 | 14.06 | 14.29 | 696,501 | -0.47(-3.18%) |
Sep 28, 2022 | 14.56 | 14.81 | 14.48 | 14.76 | 639,079 | +0.19(+1.30%) |
Sep 27, 2022 | 14.29 | 14.65 | 14.16 | 14.57 | 499,172 | +0.51(+3.63%) |
Sep 26, 2022 | 14.12 | 14.52 | 13.97 | 14.06 | 399,941 | -0.17(-1.19%) |
Sep 23, 2022 | 14.25 | 14.44 | 13.97 | 14.23 | 588,897 | -0.35(-2.40%) |
Sep 22, 2022 | 15.09 | 15.19 | 14.53 | 14.58 | 667,398 | -0.63(-4.14%) |
Sep 21, 2022 | 15.32 | 15.63 | 15.13 | 15.21 | 517,300 | -0.06(-0.39%) |
Sep 20, 2022 | 15.33 | 15.47 | 15.12 | 15.27 | 378,102 | -0.22(-1.42%) |
Sep 19, 2022 | 15.59 | 15.76 | 15.40 | 15.49 | 376,431 | -0.18(-1.15%) |
Sep 16, 2022 | 15.53 | 15.73 | 15.15 | 15.67 | 770,835 | -0.22(-1.38%) |
Sep 15, 2022 | 16.13 | 16.39 | 15.72 | 15.89 | 534,308 | -0.38(-2.34%) |
Sep 14, 2022 | 16.25 | 16.43 | 16.06 | 16.27 | 1,126,786 | +0.04(+0.25%) |
Sep 13, 2022 | 16.81 | 16.96 | 16.17 | 16.23 | 628,791 | -1.22(-6.99%) |
Sep 12, 2022 | 17.35 | 17.51 | 17.11 | 17.45 | 723,840 | +0.34(+1.99%) |
Sep 09, 2022 | 16.96 | 17.13 | 16.83 | 17.11 | 228,487 | +0.51(+3.07%) |
Sep 08, 2022 | 16.41 | 16.65 | 16.22 | 16.60 | 265,958 | +0.06(+0.36%) |
Sep 07, 2022 | 16.42 | 16.64 | 16.21 | 16.54 | 311,934 | +0.07(+0.43%) |
Sep 06, 2022 | 16.68 | 17.02 | 16.37 | 16.47 | 543,525 | -0.34(-2.02%) |
Sep 02, 2022 | 17.36 | 17.75 | 16.68 | 16.81 | 527,185 | +0.10(+0.60%) |
Sep 01, 2022 | 17.00 | 17.07 | 16.53 | 16.71 | 644,294 | -0.55(-3.19%) |
Aug 31, 2022 | 17.41 | 17.64 | 17.16 | 17.26 | 543,735 | -0.06(-0.35%) |
Aug 30, 2022 | 17.81 | 17.81 | 17.14 | 17.32 | 328,699 | -0.31(-1.76%) |
Aug 29, 2022 | 17.60 | 17.91 | 17.55 | 17.63 | 321,586 | -0.23(-1.29%) |
Aug 26, 2022 | 18.45 | 18.54 | 17.63 | 17.86 | 445,537 | -0.51(-2.78%) |
Aug 25, 2022 | 18.37 | 18.61 | 18.16 | 18.37 | 251,655 | +0.24(+1.32%) |
Aug 24, 2022 | 17.82 | 18.28 | 17.82 | 18.13 | 286,069 | +0.27(+1.51%) |
Aug 23, 2022 | 18.04 | 18.19 | 17.81 | 17.86 | 415,901 | -0.12(-0.67%) |
Aug 22, 2022 | 18.01 | 18.18 | 17.91 | 17.98 | 445,566 | -0.43(-2.34%) |
Aug 19, 2022 | 18.75 | 18.76 | 18.33 | 18.41 | 290,113 | -0.51(-2.70%) |
Aug 18, 2022 | 18.88 | 19.19 | 18.73 | 18.92 | 302,934 | +0.02(+0.11%) |
Aug 17, 2022 | 19.39 | 19.41 | 18.85 | 18.90 | 477,347 | -0.45(-2.33%) |
Aug 16, 2022 | 19.42 | 19.53 | 19.10 | 19.35 | 239,658 | -0.22(-1.12%) |
Aug 15, 2022 | 19.42 | 19.71 | 19.19 | 19.57 | 236,256 | +0.01(+0.05%) |
Aug 12, 2022 | 19.22 | 19.62 | 18.96 | 19.56 | 407,698 | +0.43(+2.25%) |
Aug 11, 2022 | 19.43 | 19.84 | 19.11 | 19.13 | 400,498 | -0.18(-0.93%) |
Aug 10, 2022 | 18.77 | 19.31 | 18.44 | 19.31 | 504,130 | +0.93(+5.06%) |
Aug 09, 2022 | 19.14 | 19.14 | 18.29 | 18.38 | 424,143 | -1.07(-5.50%) |
Aug 08, 2022 | 18.92 | 19.94 | 18.76 | 19.45 | 577,649 | +0.71(+3.79%) |
Aug 05, 2022 | 18.77 | 19.02 | 18.51 | 18.74 | 803,164 | -0.43(-2.24%) |
Aug 04, 2022 | 20.17 | 20.17 | 18.98 | 19.17 | 856,915 | -1.00(-4.96%) |
Aug 03, 2022 | 17.51 | 20.30 | 17.50 | 20.17 | 1,675,374 | -0.83(-3.95%) |
Aug 02, 2022 | 20.52 | 21.44 | 20.43 | 21.00 | 664,436 | +0.25(+1.20%) |
Aug 01, 2022 | 20.50 | 20.79 | 19.97 | 20.75 | 306,492 | +0.16(+0.78%) |
Jul 29, 2022 | 20.62 | 20.92 | 20.41 | 20.59 | 473,695 | -0.26(-1.25%) |
Jul 28, 2022 | 20.50 | 21.14 | 20.22 | 20.85 | 957,663 | +0.50(+2.46%) |
Jul 27, 2022 | 19.44 | 20.43 | 19.26 | 20.35 | 558,952 | +1.02(+5.28%) |
Jul 26, 2022 | 19.64 | 19.75 | 19.24 | 19.33 | 531,647 | -0.53(-2.67%) |
Jul 25, 2022 | 19.88 | 20.05 | 19.34 | 19.86 | 688,874 | +0.12(+0.61%) |
Jul 22, 2022 | 20.19 | 20.33 | 19.62 | 19.74 | 526,758 | -0.59(-2.90%) |
Jul 21, 2022 | 19.93 | 20.35 | 19.87 | 20.33 | 589,179 | +0.40(+2.01%) |
Jul 20, 2022 | 19.29 | 19.97 | 19.29 | 19.93 | 1,252,587 | +0.76(+3.96%) |
Jul 19, 2022 | 19.12 | 19.36 | 19.01 | 19.17 | 530,193 | +0.38(+2.02%) |
Jul 18, 2022 | 19.20 | 19.62 | 18.70 | 18.79 | 726,026 | -0.16(-0.84%) |
Jul 15, 2022 | 18.00 | 18.97 | 17.81 | 18.95 | 1,516,197 | +1.05(+5.87%) |
Jul 14, 2022 | 17.57 | 18.26 | 17.41 | 17.90 | 1,168,330 | +0.21(+1.19%) |
Jul 13, 2022 | 16.98 | 18.17 | 16.87 | 17.69 | 4,698,151 | +0.19(+1.09%) |
Jul 12, 2022 | 17.43 | 17.73 | 17.20 | 17.50 | 968,107 | +0.17(+0.98%) |
Jul 11, 2022 | 17.71 | 17.96 | 17.06 | 17.33 | 995,958 | -0.52(-2.91%) |
Jul 08, 2022 | 17.24 | 18.16 | 17.02 | 17.85 | 1,089,901 | +0.39(+2.23%) |
Jul 07, 2022 | 16.41 | 17.46 | 16.25 | 17.46 | 1,927,904 | +1.26(+7.78%) |
Jul 06, 2022 | 18.76 | 19.16 | 16.14 | 16.20 | 2,030,035 | -2.82(-14.83%) |
Jul 05, 2022 | 18.45 | 19.45 | 18.08 | 19.02 | 3,232,283 | +0.34(+1.82%) |
Jul 01, 2022 | 18.68 | 19.15 | 18.27 | 18.68 | 454,986 | -0.06(-0.32%) |
Jun 30, 2022 | 18.17 | 18.97 | 18.09 | 18.74 | 519,212 | +0.22(+1.19%) |
Jun 29, 2022 | 18.84 | 18.84 | 18.20 | 18.52 | 545,702 | -0.37(-1.96%) |
Jun 28, 2022 | 19.10 | 19.40 | 18.55 | 18.89 | 531,622 | -0.11(-0.58%) |
Jun 27, 2022 | 19.78 | 19.86 | 18.85 | 19.00 | 394,141 | -0.68(-3.46%) |
Jun 24, 2022 | 19.60 | 20.06 | 19.23 | 19.68 | 640,406 | +0.41(+2.13%) |
Jun 23, 2022 | 19.10 | 19.53 | 18.86 | 19.27 | 496,830 | +0.29(+1.53%) |
Jun 22, 2022 | 18.30 | 19.24 | 18.29 | 18.98 | 512,144 | +0.19(+1.01%) |
Jun 21, 2022 | 18.36 | 19.24 | 18.28 | 18.79 | 758,629 | +0.85(+4.74%) |
Jun 17, 2022 | 17.81 | 18.18 | 17.33 | 17.94 | 1,090,661 | +0.29(+1.64%) |
Jun 16, 2022 | 17.43 | 17.81 | 17.30 | 17.65 | 621,840 | -0.64(-3.50%) |
Jun 15, 2022 | 17.57 | 18.62 | 17.55 | 18.29 | 664,788 | +0.98(+5.66%) |
Jun 14, 2022 | 17.32 | 17.49 | 16.79 | 17.31 | 555,062 | +0.14(+0.82%) |
Jun 13, 2022 | 17.33 | 17.66 | 17.02 | 17.17 | 874,082 | -0.84(-4.66%) |
Jun 10, 2022 | 17.73 | 18.40 | 17.59 | 18.01 | 651,216 | -0.46(-2.49%) |
Jun 09, 2022 | 19.17 | 19.35 | 18.44 | 18.47 | 492,998 | -0.97(-4.99%) |
Jun 08, 2022 | 18.99 | 19.72 | 18.86 | 19.44 | 463,715 | +0.44(+2.32%) |
Jun 07, 2022 | 18.33 | 19.07 | 18.11 | 19.00 | 648,208 | +0.36(+1.93%) |
Jun 06, 2022 | 19.91 | 20.18 | 18.41 | 18.64 | 973,572 | -1.09(-5.52%) |
Jun 03, 2022 | 19.84 | 20.22 | 19.52 | 19.73 | 591,816 | -0.75(-3.66%) |
Jun 02, 2022 | 19.42 | 20.49 | 19.31 | 20.48 | 634,321 | +1.15(+5.95%) |
Jun 01, 2022 | 19.94 | 20.42 | 19.32 | 19.33 | 731,595 | -0.61(-3.06%) |
May 31, 2022 | 19.97 | 20.28 | 19.58 | 19.94 | 773,247 | -0.29(-1.43%) |
May 27, 2022 | 19.30 | 20.33 | 19.21 | 20.23 | 597,543 | +1.11(+5.81%) |
May 26, 2022 | 18.17 | 19.30 | 18.17 | 19.12 | 721,715 | +0.81(+4.42%) |
May 25, 2022 | 17.54 | 18.56 | 17.45 | 18.31 | 562,796 | +0.65(+3.68%) |
May 24, 2022 | 18.11 | 18.16 | 17.40 | 17.66 | 661,280 | -0.75(-4.07%) |
May 23, 2022 | 18.82 | 19.02 | 18.16 | 18.41 | 614,703 | -0.26(-1.39%) |
May 20, 2022 | 18.73 | 19.44 | 17.80 | 18.67 | 777,267 | -0.05(-0.27%) |
May 19, 2022 | 18.70 | 19.34 | 18.63 | 18.72 | 794,233 | -0.14(-0.74%) |
May 18, 2022 | 18.76 | 19.70 | 18.58 | 18.86 | 888,417 | -0.44(-2.28%) |
May 17, 2022 | 18.81 | 19.67 | 18.59 | 19.30 | 1,831,505 | +2.18(+12.73%) |
May 16, 2022 | 17.90 | 18.04 | 16.92 | 17.12 | 1,158,624 | -0.72(-4.04%) |
May 13, 2022 | 17.31 | 18.40 | 17.31 | 17.84 | 1,174,213 | +1.13(+6.76%) |
May 12, 2022 | 16.04 | 17.93 | 15.86 | 16.71 | 1,713,592 | +0.24(+1.46%) |
May 11, 2022 | 17.68 | 18.23 | 16.37 | 16.47 | 1,559,317 | -1.53(-8.50%) |
May 10, 2022 | 18.47 | 19.26 | 16.86 | 18.00 | 1,800,377 | -0.10(-0.55%) |
May 09, 2022 | 18.88 | 19.45 | 18.00 | 18.10 | 1,150,759 | -1.47(-7.51%) |
May 06, 2022 | 19.81 | 20.19 | 18.80 | 19.57 | 840,154 | -0.21(-1.06%) |
May 05, 2022 | 20.56 | 20.58 | 19.50 | 19.78 | 603,302 | -1.24(-5.90%) |
May 04, 2022 | 20.40 | 21.18 | 19.69 | 21.02 | 1,029,817 | +0.70(+3.44%) |
May 03, 2022 | 20.21 | 20.69 | 19.92 | 20.32 | 479,290 | +0.12(+0.59%) |
May 02, 2022 | 19.17 | 20.24 | 18.89 | 20.20 | 750,496 | +0.81(+4.18%) |
Apr 29, 2022 | 19.34 | 20.41 | 19.32 | 19.39 | 603,108 | -0.27(-1.37%) |
Apr 28, 2022 | 19.72 | 20.19 | 18.93 | 19.66 | 834,376 | +0.15(+0.77%) |
Apr 27, 2022 | 19.55 | 20.14 | 19.40 | 19.51 | 500,462 | -0.03(-0.15%) |
Apr 26, 2022 | 20.57 | 20.79 | 19.42 | 19.54 | 685,038 | -1.30(-6.24%) |
Apr 25, 2022 | 19.75 | 20.95 | 19.70 | 20.84 | 690,203 | +0.85(+4.25%) |
Apr 22, 2022 | 20.15 | 20.80 | 19.83 | 19.99 | 571,892 | -0.24(-1.19%) |
Apr 21, 2022 | 21.60 | 22.10 | 20.01 | 20.23 | 747,852 | -0.99(-4.67%) |
Apr 20, 2022 | 21.73 | 21.77 | 21.06 | 21.22 | 552,618 | -0.35(-1.62%) |
Apr 19, 2022 | 21.23 | 22.32 | 21.15 | 21.57 | 476,406 | +0.45(+2.13%) |
Apr 18, 2022 | 21.45 | 21.64 | 20.88 | 21.12 | 497,128 | -0.39(-1.81%) |
Apr 14, 2022 | 22.21 | 22.32 | 21.47 | 21.51 | 557,446 | -0.65(-2.93%) |
Apr 13, 2022 | 21.64 | 22.24 | 21.31 | 22.16 | 457,061 | +0.52(+2.40%) |
Apr 12, 2022 | 22.19 | 22.69 | 21.49 | 21.64 | 521,697 | +0.05(+0.23%) |
Apr 11, 2022 | 21.45 | 21.99 | 20.90 | 21.59 | 582,188 | -0.15(-0.69%) |
Apr 08, 2022 | 22.58 | 22.58 | 21.62 | 21.74 | 407,652 | -1.06(-4.65%) |
Apr 07, 2022 | 23.12 | 23.52 | 22.16 | 22.80 | 483,785 | -0.22(-0.96%) |
Apr 06, 2022 | 23.39 | 23.68 | 22.69 | 23.02 | 650,906 | -1.11(-4.60%) |
Apr 05, 2022 | 25.50 | 25.56 | 23.86 | 24.13 | 609,457 | -1.54(-6.00%) |
Apr 04, 2022 | 25.80 | 26.44 | 25.41 | 25.67 | 737,638 | +0.14(+0.55%) |
Apr 01, 2022 | 25.66 | 25.91 | 24.89 | 25.53 | 407,778 | +0.14(+0.55%) |
Mar 31, 2022 | 26.19 | 26.48 | 25.22 | 25.39 | 407,523 | -0.84(-3.20%) |
Mar 30, 2022 | 27.26 | 27.64 | 26.17 | 26.23 | 662,552 | -0.94(-3.46%) |
Mar 29, 2022 | 25.51 | 27.34 | 25.51 | 27.17 | 924,620 | +1.96(+7.77%) |
Mar 28, 2022 | 24.95 | 25.23 | 24.17 | 25.21 | 424,254 | +0.58(+2.35%) |
Mar 25, 2022 | 25.16 | 25.30 | 24.02 | 24.63 | 452,948 | -0.60(-2.38%) |
Mar 24, 2022 | 24.69 | 25.24 | 23.90 | 25.23 | 530,417 | +0.75(+3.06%) |
Mar 23, 2022 | 24.80 | 25.30 | 24.42 | 24.48 | 374,096 | -0.66(-2.63%) |
Mar 22, 2022 | 24.83 | 25.55 | 24.47 | 25.14 | 577,869 | +0.41(+1.66%) |
Mar 21, 2022 | 25.18 | 25.45 | 24.28 | 24.73 | 455,294 | -0.70(-2.75%) |
Mar 18, 2022 | 24.63 | 25.93 | 24.63 | 25.43 | 712,586 | +0.34(+1.36%) |
Mar 17, 2022 | 24.44 | 25.34 | 23.95 | 25.09 | 575,607 | +0.25(+1.01%) |
Mar 16, 2022 | 23.31 | 24.90 | 23.01 | 24.84 | 730,121 | +2.01(+8.80%) |
Mar 15, 2022 | 21.79 | 22.86 | 21.40 | 22.83 | 528,489 | +1.12(+5.16%) |
Mar 14, 2022 | 22.92 | 23.48 | 21.67 | 21.71 | 626,645 | -1.47(-6.34%) |
Mar 11, 2022 | 23.97 | 24.48 | 23.15 | 23.18 | 554,681 | -0.60(-2.52%) |
Mar 10, 2022 | 23.50 | 23.83 | 22.95 | 23.78 | 432,144 | -0.22(-0.92%) |
Mar 09, 2022 | 23.89 | 24.30 | 23.45 | 24.00 | 851,843 | +0.62(+2.65%) |
Mar 08, 2022 | 22.48 | 24.35 | 22.22 | 23.38 | 734,632 | +0.88(+3.91%) |
Mar 07, 2022 | 21.86 | 23.04 | 21.85 | 22.50 | 699,197 | +0.60(+2.74%) |
Mar 04, 2022 | 22.42 | 23.33 | 21.76 | 21.90 | 733,804 | -1.04(-4.53%) |
Mar 03, 2022 | 24.12 | 24.12 | 22.72 | 22.94 | 607,749 | -1.03(-4.30%) |
Mar 02, 2022 | 23.71 | 24.28 | 23.15 | 23.97 | 516,750 | +0.31(+1.31%) |