Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 12.22 | 12.78 | 12.18 | 12.78 | 208,084 | +0.37(+2.94%) |
Feb 27, 2023 | 12.43 | 12.63 | 12.32 | 12.41 | 153,571 | -0.06(-0.46%) |
Feb 24, 2023 | 12.80 | 12.96 | 12.44 | 12.47 | 611,124 | -0.03(-0.23%) |
Feb 23, 2023 | 12.54 | 12.77 | 12.32 | 12.50 | 672,397 | -0.36(-2.77%) |
Feb 22, 2023 | 12.78 | 13.10 | 12.58 | 12.85 | 244,490 | +0.15(+1.21%) |
Feb 21, 2023 | 12.69 | 12.75 | 12.45 | 12.70 | 328,269 | +0.12(+0.92%) |
Feb 17, 2023 | 12.09 | 12.67 | 12.09 | 12.58 | 1,543,335 | +0.84(+7.12%) |
Feb 16, 2023 | 11.57 | 11.76 | 11.43 | 11.75 | 156,947 | +0.26(+2.26%) |
Feb 15, 2023 | 11.34 | 11.77 | 11.34 | 11.49 | 205,908 | +0.33(+2.93%) |
Feb 14, 2023 | 11.37 | 11.40 | 11.01 | 11.16 | 177,682 | -0.01(-0.09%) |
Feb 13, 2023 | 11.22 | 11.42 | 11.06 | 11.17 | 141,072 | +0.10(+0.87%) |
Feb 10, 2023 | 11.66 | 11.66 | 11.03 | 11.07 | 330,413 | -0.90(-7.54%) |
Feb 09, 2023 | 11.84 | 12.01 | 11.72 | 11.98 | 232,380 | +0.16(+1.38%) |
Feb 08, 2023 | 11.64 | 11.93 | 11.48 | 11.81 | 213,457 | +0.21(+1.82%) |
Feb 07, 2023 | 12.21 | 12.33 | 11.55 | 11.60 | 251,544 | -0.72(-5.85%) |
Feb 06, 2023 | 12.09 | 12.61 | 12.03 | 12.32 | 220,978 | +0.12(+1.02%) |
Feb 03, 2023 | 12.05 | 12.24 | 11.67 | 12.20 | 183,284 | +0.06(+0.48%) |
Feb 02, 2023 | 11.64 | 12.37 | 11.64 | 12.14 | 268,979 | +0.60(+5.16%) |
Feb 01, 2023 | 11.31 | 11.87 | 11.17 | 11.55 | 519,933 | +0.38(+3.45%) |
Jan 31, 2023 | 11.46 | 11.69 | 11.14 | 11.16 | 112,957 | -0.22(-1.94%) |
Jan 30, 2023 | 11.05 | 11.41 | 11.05 | 11.38 | 174,622 | +0.50(+4.59%) |
Jan 27, 2023 | 10.64 | 10.92 | 10.51 | 10.88 | 785,565 | +0.36(+3.38%) |
Jan 26, 2023 | 10.86 | 11.11 | 10.50 | 10.53 | 269,594 | -0.69(-6.17%) |
Jan 25, 2023 | 11.29 | 11.65 | 11.19 | 11.22 | 160,010 | +0.05(+0.43%) |
Jan 24, 2023 | 11.16 | 11.49 | 11.12 | 11.17 | 254,497 | +0.07(+0.61%) |
Jan 23, 2023 | 11.01 | 11.15 | 10.86 | 11.10 | 176,592 | +0.01(+0.09%) |
Jan 20, 2023 | 11.34 | 11.54 | 11.07 | 11.09 | 246,481 | -0.29(-2.53%) |
Jan 19, 2023 | 11.71 | 11.82 | 11.28 | 11.38 | 238,932 | -0.21(-1.82%) |
Jan 18, 2023 | 11.05 | 11.61 | 10.84 | 11.59 | 253,930 | +0.39(+3.52%) |
Jan 17, 2023 | 11.13 | 11.28 | 10.98 | 11.20 | 194,269 | -0.01(-0.09%) |
Jan 13, 2023 | 11.30 | 11.51 | 11.16 | 11.21 | 225,134 | -0.03(-0.26%) |
Jan 12, 2023 | 11.56 | 11.58 | 11.11 | 11.24 | 283,764 | -0.44(-3.79%) |
Jan 11, 2023 | 11.62 | 11.95 | 11.54 | 11.68 | 168,608 | -0.12(-0.98%) |
Jan 10, 2023 | 11.88 | 12.18 | 11.75 | 11.80 | 312,314 | -0.19(-1.60%) |
Jan 09, 2023 | 11.57 | 12.03 | 11.51 | 11.99 | 429,118 | +0.08(+0.65%) |
Jan 06, 2023 | 12.10 | 12.10 | 11.61 | 11.91 | 359,620 | -0.43(-3.50%) |
Jan 05, 2023 | 12.84 | 12.87 | 12.20 | 12.34 | 477,056 | -0.43(-3.39%) |
Jan 04, 2023 | 13.24 | 13.24 | 12.64 | 12.78 | 761,119 | -0.05(-0.37%) |
Jan 03, 2023 | 12.08 | 13.06 | 11.98 | 12.82 | 468,560 | +0.92(+7.75%) |
Dec 30, 2022 | 12.21 | 12.21 | 11.86 | 11.90 | 284,305 | -0.15(-1.28%) |
Dec 29, 2022 | 12.41 | 12.41 | 11.96 | 12.05 | 306,021 | -0.24(-1.95%) |
Dec 28, 2022 | 11.76 | 12.37 | 11.76 | 12.29 | 352,049 | +0.56(+4.75%) |
Dec 27, 2022 | 11.85 | 11.97 | 11.65 | 11.74 | 359,010 | -0.23(-1.93%) |
Dec 23, 2022 | 12.50 | 12.55 | 11.97 | 11.97 | 494,670 | -0.78(-6.11%) |
Dec 22, 2022 | 12.20 | 13.24 | 12.16 | 12.75 | 572,314 | +0.58(+4.78%) |
Dec 21, 2022 | 12.28 | 12.53 | 12.07 | 12.17 | 424,447 | -0.51(-4.01%) |
Dec 20, 2022 | 13.18 | 13.20 | 12.51 | 12.67 | 646,224 | -0.35(-2.72%) |
Dec 19, 2022 | 12.78 | 13.23 | 12.65 | 13.03 | 569,899 | +0.05(+0.37%) |
Dec 16, 2022 | 13.13 | 13.32 | 12.88 | 12.98 | 1,016,090 | +0.33(+2.58%) |
Dec 15, 2022 | 12.81 | 13.08 | 12.63 | 12.65 | 345,562 | +0.11(+0.84%) |
Dec 14, 2022 | 12.22 | 12.70 | 12.11 | 12.55 | 1,068,940 | +0.18(+1.47%) |
Dec 13, 2022 | 12.23 | 12.54 | 12.14 | 12.37 | 451,592 | -0.48(-3.73%) |
Dec 12, 2022 | 13.35 | 13.45 | 12.80 | 12.85 | 399,696 | -0.68(-5.03%) |
Dec 09, 2022 | 13.01 | 13.54 | 12.76 | 13.53 | 778,647 | +0.59(+4.60%) |
Dec 08, 2022 | 12.24 | 13.08 | 12.21 | 12.93 | 707,475 | +0.17(+1.35%) |
Dec 07, 2022 | 12.71 | 13.01 | 12.39 | 12.76 | 569,602 | +0.04(+0.30%) |
Dec 06, 2022 | 12.28 | 12.87 | 11.94 | 12.72 | 767,153 | +0.67(+5.57%) |
Dec 05, 2022 | 11.19 | 12.23 | 11.07 | 12.05 | 988,240 | +0.65(+5.72%) |
Dec 02, 2022 | 11.45 | 11.48 | 11.17 | 11.40 | 213,911 | +0.18(+1.62%) |
Dec 01, 2022 | 10.95 | 11.27 | 10.91 | 11.22 | 431,277 | +0.07(+0.60%) |
Nov 30, 2022 | 11.00 | 11.49 | 10.99 | 11.15 | 800,889 | -0.12(-1.02%) |
Nov 29, 2022 | 11.31 | 11.44 | 11.11 | 11.26 | 984,317 | -0.32(-2.73%) |
Nov 28, 2022 | 11.55 | 11.65 | 11.24 | 11.58 | 504,907 | +0.60(+5.50%) |
Nov 25, 2022 | 10.86 | 11.00 | 10.74 | 10.98 | 84,240 | +0.06(+0.53%) |
Nov 23, 2022 | 11.01 | 11.12 | 10.75 | 10.92 | 369,729 | +0.27(+2.52%) |
Nov 22, 2022 | 11.13 | 11.19 | 10.62 | 10.65 | 786,326 | -0.78(-6.80%) |
Nov 21, 2022 | 11.60 | 12.11 | 11.34 | 11.43 | 977,561 | +0.35(+3.20%) |
Nov 18, 2022 | 11.38 | 11.56 | 11.04 | 11.07 | 536,476 | +0.16(+1.49%) |
Nov 17, 2022 | 11.29 | 11.39 | 10.90 | 10.91 | 354,211 | -0.05(-0.44%) |
Nov 16, 2022 | 10.71 | 11.05 | 10.61 | 10.96 | 339,652 | +0.43(+4.10%) |
Nov 15, 2022 | 10.69 | 10.80 | 10.48 | 10.53 | 309,836 | -0.24(-2.23%) |
Nov 14, 2022 | 10.79 | 10.80 | 10.42 | 10.77 | 668,994 | +0.04(+0.36%) |
Nov 11, 2022 | 10.93 | 11.01 | 10.64 | 10.73 | 362,755 | -0.64(-5.65%) |
Nov 10, 2022 | 11.42 | 11.92 | 11.34 | 11.37 | 371,482 | -0.57(-4.74%) |
Nov 09, 2022 | 11.07 | 11.98 | 11.07 | 11.94 | 1,090,739 | +1.09(+10.08%) |
Nov 08, 2022 | 10.89 | 11.12 | 10.77 | 10.84 | 1,013,172 | -0.03(-0.26%) |
Nov 07, 2022 | 11.13 | 11.16 | 10.79 | 10.87 | 305,479 | -0.36(-3.24%) |
Nov 04, 2022 | 10.95 | 11.59 | 10.84 | 11.24 | 412,865 | -0.27(-2.33%) |
Nov 03, 2022 | 12.14 | 12.15 | 11.36 | 11.50 | 562,264 | -0.46(-3.85%) |
Nov 02, 2022 | 11.55 | 12.00 | 11.37 | 11.96 | 492,111 | +0.48(+4.17%) |
Nov 01, 2022 | 11.30 | 11.60 | 11.30 | 11.48 | 367,871 | -0.18(-1.56%) |
Oct 31, 2022 | 12.05 | 12.06 | 11.35 | 11.67 | 445,761 | -0.19(-1.62%) |
Oct 28, 2022 | 11.74 | 12.32 | 11.54 | 11.86 | 399,767 | -0.12(-1.04%) |
Oct 27, 2022 | 11.75 | 12.06 | 11.59 | 11.98 | 1,053,503 | -0.08(-0.64%) |
Oct 26, 2022 | 12.29 | 12.30 | 11.88 | 12.06 | 342,022 | -0.36(-2.93%) |
Oct 25, 2022 | 12.53 | 12.61 | 12.29 | 12.42 | 295,564 | +0.01(+0.08%) |
Oct 24, 2022 | 12.48 | 12.66 | 12.24 | 12.41 | 200,381 | -0.12(-0.92%) |
Oct 21, 2022 | 13.12 | 13.12 | 12.47 | 12.53 | 284,803 | -0.65(-4.94%) |
Oct 20, 2022 | 12.98 | 13.32 | 12.75 | 13.18 | 280,613 | +0.00(+0.00%) |
Oct 19, 2022 | 13.92 | 13.92 | 13.09 | 13.18 | 482,690 | -0.79(-5.63%) |
Oct 18, 2022 | 13.91 | 14.49 | 13.69 | 13.97 | 274,851 | -0.23(-1.62%) |
Oct 17, 2022 | 14.07 | 14.26 | 13.73 | 14.20 | 205,772 | -0.34(-2.31%) |
Oct 14, 2022 | 13.78 | 14.56 | 13.44 | 14.53 | 543,595 | +1.04(+7.67%) |
Oct 13, 2022 | 15.12 | 15.12 | 13.40 | 13.50 | 678,087 | -1.20(-8.15%) |
Oct 12, 2022 | 15.07 | 15.30 | 14.49 | 14.70 | 362,625 | -0.18(-1.22%) |
Oct 11, 2022 | 15.19 | 15.36 | 14.39 | 14.88 | 337,882 | +0.19(+1.31%) |
Oct 10, 2022 | 14.06 | 14.79 | 13.79 | 14.69 | 349,149 | +0.58(+4.08%) |
Oct 07, 2022 | 13.85 | 14.34 | 13.56 | 14.11 | 462,570 | +0.16(+1.17%) |
Oct 06, 2022 | 14.55 | 14.64 | 13.82 | 13.95 | 355,554 | -0.42(-2.94%) |
Oct 05, 2022 | 14.86 | 15.25 | 14.14 | 14.37 | 437,282 | -0.54(-3.60%) |
Oct 04, 2022 | 15.64 | 15.86 | 14.91 | 14.91 | 1,092,683 | -1.43(-8.74%) |
Oct 03, 2022 | 17.04 | 17.06 | 16.11 | 16.34 | 247,658 | -1.97(-10.74%) |
Sep 30, 2022 | 18.36 | 18.66 | 17.83 | 18.30 | 109,244 | +0.21(+1.17%) |
Sep 29, 2022 | 18.31 | 18.96 | 18.01 | 18.09 | 183,685 | +0.10(+0.53%) |
Sep 28, 2022 | 19.51 | 19.63 | 17.85 | 17.99 | 158,545 | -1.81(-9.15%) |
Sep 27, 2022 | 19.56 | 20.02 | 19.05 | 19.81 | 440,566 | -0.46(-2.27%) |
Sep 26, 2022 | 19.40 | 20.31 | 19.07 | 20.27 | 208,946 | +1.04(+5.44%) |
Sep 23, 2022 | 18.13 | 19.54 | 18.13 | 19.22 | 1,164,365 | +2.26(+13.34%) |
Sep 22, 2022 | 16.29 | 16.97 | 16.14 | 16.96 | 181,706 | +0.20(+1.20%) |
Sep 21, 2022 | 15.80 | 16.76 | 15.67 | 16.76 | 192,646 | +0.48(+2.94%) |
Sep 20, 2022 | 16.24 | 16.64 | 16.11 | 16.28 | 352,071 | +0.25(+1.55%) |
Sep 19, 2022 | 16.95 | 16.98 | 16.01 | 16.03 | 331,803 | -0.04(-0.24%) |
Sep 16, 2022 | 15.51 | 16.51 | 15.51 | 16.07 | 310,442 | +0.65(+4.23%) |
Sep 15, 2022 | 15.20 | 15.56 | 15.06 | 15.41 | 291,000 | +0.75(+5.10%) |
Sep 14, 2022 | 15.29 | 15.29 | 14.46 | 14.67 | 259,534 | -0.96(-6.13%) |
Sep 13, 2022 | 15.24 | 15.73 | 14.87 | 15.63 | 310,827 | +0.75(+5.03%) |
Sep 12, 2022 | 14.98 | 15.26 | 14.58 | 14.88 | 242,354 | -0.54(-3.48%) |
Sep 09, 2022 | 15.71 | 15.86 | 15.27 | 15.41 | 282,271 | -0.80(-4.91%) |
Sep 08, 2022 | 16.33 | 16.60 | 16.06 | 16.21 | 189,425 | -0.20(-1.23%) |
Sep 07, 2022 | 16.75 | 17.03 | 16.28 | 16.41 | 249,637 | +0.35(+2.21%) |
Sep 06, 2022 | 15.45 | 16.17 | 15.38 | 16.06 | 200,589 | +0.34(+2.13%) |
Sep 02, 2022 | 15.59 | 15.98 | 15.37 | 15.72 | 206,720 | -0.65(-3.98%) |
Sep 01, 2022 | 16.06 | 16.79 | 16.01 | 16.37 | 434,083 | +0.72(+4.59%) |
Aug 31, 2022 | 16.03 | 16.22 | 15.15 | 15.65 | 442,222 | +0.24(+1.55%) |
Aug 30, 2022 | 14.87 | 15.61 | 14.87 | 15.41 | 345,968 | +1.00(+6.91%) |
Aug 29, 2022 | 14.90 | 14.92 | 14.03 | 14.42 | 170,082 | -0.40(-2.72%) |
Aug 26, 2022 | 14.55 | 14.95 | 14.25 | 14.82 | 218,492 | +0.30(+2.05%) |
Aug 25, 2022 | 14.58 | 14.79 | 14.39 | 14.52 | 233,589 | -0.25(-1.69%) |
Aug 24, 2022 | 15.16 | 15.24 | 14.71 | 14.77 | 214,813 | -0.36(-2.41%) |
Aug 23, 2022 | 15.74 | 15.74 | 14.88 | 15.14 | 299,963 | -1.13(-6.95%) |
Aug 22, 2022 | 16.48 | 16.94 | 16.08 | 16.27 | 156,471 | +0.07(+0.41%) |
Aug 19, 2022 | 16.30 | 16.39 | 15.99 | 16.20 | 522,311 | +0.07(+0.42%) |
Aug 18, 2022 | 16.62 | 16.77 | 16.10 | 16.13 | 335,628 | -0.92(-5.40%) |
Aug 17, 2022 | 17.49 | 17.54 | 16.71 | 17.05 | 240,048 | -0.26(-1.49%) |
Aug 16, 2022 | 17.18 | 17.50 | 16.81 | 17.31 | 153,739 | +0.08(+0.44%) |
Aug 15, 2022 | 17.73 | 18.07 | 17.04 | 17.24 | 569,322 | +0.60(+3.63%) |
Aug 12, 2022 | 17.17 | 17.23 | 16.61 | 16.63 | 357,441 | -0.29(-1.70%) |
Aug 11, 2022 | 17.43 | 17.54 | 16.58 | 16.92 | 591,279 | -1.20(-6.61%) |
Aug 10, 2022 | 18.34 | 19.00 | 17.92 | 18.12 | 360,842 | -0.33(-1.77%) |
Aug 09, 2022 | 18.57 | 18.63 | 17.98 | 18.44 | 275,767 | -0.68(-3.56%) |
Aug 08, 2022 | 19.32 | 19.32 | 18.74 | 19.12 | 120,652 | -0.20(-1.04%) |
Aug 05, 2022 | 20.59 | 20.61 | 18.96 | 19.33 | 281,288 | -0.81(-4.00%) |
Aug 04, 2022 | 19.05 | 20.25 | 18.96 | 20.13 | 399,480 | +1.36(+7.25%) |
Aug 03, 2022 | 17.55 | 19.01 | 17.55 | 18.77 | 325,534 | +0.93(+5.21%) |
Aug 02, 2022 | 17.84 | 18.12 | 17.49 | 17.84 | 824,749 | +0.04(+0.22%) |
Aug 01, 2022 | 17.84 | 18.20 | 17.56 | 17.80 | 535,268 | +0.71(+4.15%) |
Jul 29, 2022 | 18.06 | 18.06 | 16.97 | 17.09 | 739,872 | -1.65(-8.80%) |
Jul 28, 2022 | 18.55 | 19.36 | 18.31 | 18.74 | 381,869 | -0.27(-1.41%) |
Jul 27, 2022 | 19.53 | 20.00 | 18.78 | 19.01 | 257,040 | -0.87(-4.39%) |
Jul 26, 2022 | 19.04 | 20.10 | 18.96 | 19.88 | 376,291 | +0.31(+1.57%) |
Jul 25, 2022 | 20.61 | 21.01 | 19.53 | 19.58 | 309,340 | -1.56(-7.39%) |
Jul 22, 2022 | 20.61 | 21.37 | 20.26 | 21.14 | 253,923 | +0.38(+1.85%) |
Jul 21, 2022 | 21.06 | 21.90 | 20.73 | 20.75 | 313,582 | +0.64(+3.19%) |
Jul 20, 2022 | 20.99 | 21.16 | 19.92 | 20.11 | 1,084,120 | -0.48(-2.33%) |
Jul 19, 2022 | 21.96 | 21.99 | 20.48 | 20.59 | 781,778 | -1.37(-6.24%) |
Jul 18, 2022 | 21.84 | 22.14 | 21.20 | 21.96 | 318,345 | -0.92(-4.02%) |
Jul 15, 2022 | 22.90 | 23.74 | 22.69 | 22.88 | 352,709 | -0.81(-3.40%) |
Jul 14, 2022 | 24.40 | 25.07 | 23.66 | 23.69 | 859,969 | +0.80(+3.48%) |
Jul 13, 2022 | 23.49 | 23.49 | 22.03 | 22.89 | 673,510 | +0.05(+0.21%) |
Jul 12, 2022 | 23.10 | 23.61 | 22.63 | 22.84 | 618,327 | +0.82(+3.74%) |
Jul 11, 2022 | 22.08 | 22.56 | 21.67 | 22.02 | 635,179 | +0.43(+2.00%) |
Jul 08, 2022 | 21.08 | 22.14 | 20.92 | 21.59 | 595,110 | +0.06(+0.27%) |
Jul 07, 2022 | 22.16 | 22.16 | 21.18 | 21.53 | 547,461 | -1.74(-7.50%) |
Jul 06, 2022 | 23.11 | 24.58 | 22.19 | 23.28 | 773,515 | +0.80(+3.54%) |
Jul 05, 2022 | 21.67 | 23.35 | 21.57 | 22.48 | 934,545 | +1.65(+7.92%) |
Jul 01, 2022 | 20.95 | 22.27 | 20.67 | 20.83 | 391,255 | -0.61(-2.86%) |
Jun 30, 2022 | 21.53 | 21.84 | 20.49 | 21.44 | 543,994 | +0.87(+4.24%) |
Jun 29, 2022 | 18.76 | 20.69 | 18.64 | 20.57 | 709,435 | +1.32(+6.87%) |
Jun 28, 2022 | 19.32 | 19.90 | 18.65 | 19.25 | 651,630 | -1.07(-5.28%) |
Jun 27, 2022 | 21.20 | 21.20 | 20.04 | 20.32 | 613,659 | -1.23(-5.69%) |
Jun 24, 2022 | 21.58 | 22.11 | 20.74 | 21.55 | 468,476 | -0.78(-3.48%) |
Jun 23, 2022 | 20.63 | 22.94 | 20.30 | 22.33 | 621,906 | +1.51(+7.23%) |
Jun 22, 2022 | 21.05 | 21.23 | 20.15 | 20.82 | 392,971 | +1.63(+8.49%) |
Jun 21, 2022 | 20.36 | 20.36 | 18.91 | 19.19 | 433,930 | -2.23(-10.42%) |
Jun 17, 2022 | 19.58 | 21.87 | 19.35 | 21.43 | 1,112,565 | +2.07(+10.70%) |
Jun 16, 2022 | 18.23 | 19.60 | 18.16 | 19.35 | 819,534 | +1.97(+11.30%) |
Jun 15, 2022 | 16.84 | 17.93 | 16.60 | 17.39 | 462,747 | +0.68(+4.07%) |
Jun 14, 2022 | 16.11 | 17.17 | 15.67 | 16.71 | 701,290 | -0.07(-0.40%) |
Jun 13, 2022 | 16.11 | 17.33 | 16.06 | 16.78 | 1,227,883 | +1.59(+10.48%) |
Jun 10, 2022 | 14.96 | 15.50 | 14.59 | 15.18 | 661,036 | +0.51(+3.46%) |
Jun 09, 2022 | 14.26 | 14.70 | 14.12 | 14.68 | 366,029 | +0.63(+4.51%) |
Jun 08, 2022 | 13.92 | 14.17 | 13.73 | 14.04 | 408,823 | +0.02(+0.14%) |
Jun 07, 2022 | 15.03 | 15.03 | 14.02 | 14.02 | 415,991 | -0.97(-6.46%) |
Jun 06, 2022 | 14.85 | 15.15 | 14.79 | 14.99 | 229,546 | +0.03(+0.19%) |
Jun 03, 2022 | 15.38 | 15.38 | 14.87 | 14.96 | 317,356 | -0.40(-2.62%) |
Jun 02, 2022 | 15.53 | 15.65 | 15.18 | 15.37 | 414,572 | +0.05(+0.31%) |
Jun 01, 2022 | 15.50 | 15.75 | 15.08 | 15.32 | 265,526 | -0.56(-3.50%) |
May 31, 2022 | 14.95 | 16.00 | 14.75 | 15.88 | 542,111 | +0.52(+3.37%) |
May 27, 2022 | 16.10 | 16.16 | 15.36 | 15.36 | 214,153 | -0.61(-3.84%) |
May 26, 2022 | 16.16 | 16.16 | 15.74 | 15.97 | 573,241 | -0.39(-2.40%) |
May 25, 2022 | 16.95 | 16.96 | 16.31 | 16.36 | 280,596 | -0.72(-4.21%) |
May 24, 2022 | 17.57 | 17.84 | 16.95 | 17.08 | 457,754 | -0.09(-0.50%) |
May 23, 2022 | 17.70 | 17.93 | 17.08 | 17.17 | 698,374 | -0.97(-5.34%) |
May 20, 2022 | 18.00 | 18.89 | 17.48 | 18.14 | 246,172 | -0.20(-1.10%) |
May 19, 2022 | 19.00 | 19.00 | 17.72 | 18.34 | 302,019 | +0.12(+0.68%) |
May 18, 2022 | 17.14 | 18.61 | 17.06 | 18.21 | 443,425 | +0.89(+5.15%) |
May 17, 2022 | 17.37 | 17.62 | 17.12 | 17.32 | 587,700 | -0.47(-2.64%) |
May 16, 2022 | 18.62 | 18.62 | 17.40 | 17.79 | 401,327 | -0.91(-4.87%) |
May 13, 2022 | 19.43 | 19.49 | 18.55 | 18.70 | 205,725 | -1.40(-6.96%) |
May 12, 2022 | 20.34 | 21.31 | 20.09 | 20.10 | 252,156 | -0.14(-0.71%) |
May 11, 2022 | 20.08 | 20.31 | 18.84 | 20.25 | 229,100 | -0.46(-2.22%) |
May 10, 2022 | 20.52 | 21.63 | 19.65 | 20.71 | 324,428 | -0.37(-1.77%) |
May 09, 2022 | 18.79 | 21.19 | 18.79 | 21.08 | 564,803 | +3.03(+16.78%) |
May 06, 2022 | 18.60 | 19.37 | 18.01 | 18.05 | 185,093 | -1.04(-5.42%) |
May 05, 2022 | 18.26 | 19.82 | 18.21 | 19.09 | 280,357 | +0.58(+3.16%) |
May 04, 2022 | 19.46 | 19.91 | 18.42 | 18.50 | 339,052 | -1.61(-8.01%) |
May 03, 2022 | 21.30 | 21.30 | 19.98 | 20.11 | 288,849 | -1.23(-5.75%) |
May 02, 2022 | 22.30 | 22.40 | 21.34 | 21.34 | 298,646 | -0.56(-2.54%) |
Apr 29, 2022 | 20.79 | 22.13 | 20.59 | 21.90 | 375,205 | +0.97(+4.63%) |
Apr 28, 2022 | 21.94 | 22.83 | 20.53 | 20.93 | 394,041 | -1.28(-5.78%) |
Apr 27, 2022 | 22.66 | 23.41 | 21.82 | 22.21 | 127,517 | -0.74(-3.22%) |
Apr 26, 2022 | 22.62 | 23.04 | 21.69 | 22.95 | 155,919 | -0.04(-0.17%) |
Apr 25, 2022 | 22.94 | 24.46 | 22.74 | 22.99 | 556,993 | +1.47(+6.82%) |
Apr 22, 2022 | 20.77 | 21.58 | 20.22 | 21.52 | 187,787 | +1.00(+4.86%) |
Apr 21, 2022 | 19.11 | 20.69 | 18.93 | 20.52 | 693,417 | +1.22(+6.31%) |
Apr 20, 2022 | 19.35 | 19.69 | 19.11 | 19.31 | 111,546 | -0.18(-0.93%) |
Apr 19, 2022 | 19.41 | 19.69 | 19.01 | 19.49 | 118,993 | +0.32(+1.65%) |
Apr 18, 2022 | 19.47 | 19.67 | 18.97 | 19.17 | 158,122 | -0.59(-3.01%) |
Apr 14, 2022 | 20.10 | 20.10 | 19.44 | 19.77 | 84,517 | -0.12(-0.58%) |
Apr 13, 2022 | 20.05 | 20.69 | 19.84 | 19.88 | 125,666 | -0.60(-2.95%) |
Apr 12, 2022 | 20.46 | 20.58 | 19.76 | 20.49 | 497,961 | -0.71(-3.35%) |
Apr 11, 2022 | 20.51 | 21.25 | 20.46 | 21.20 | 538,801 | +1.21(+6.04%) |
Apr 08, 2022 | 20.97 | 20.97 | 19.87 | 19.99 | 591,486 | -1.08(-5.14%) |
Apr 07, 2022 | 21.51 | 22.18 | 20.94 | 21.07 | 175,671 | -0.56(-2.57%) |
Apr 06, 2022 | 21.51 | 21.82 | 21.03 | 21.63 | 194,780 | -0.14(-0.66%) |
Apr 05, 2022 | 21.07 | 21.84 | 20.43 | 21.77 | 415,849 | +0.62(+2.95%) |
Apr 04, 2022 | 20.90 | 21.54 | 20.83 | 21.15 | 438,452 | -0.07(-0.32%) |
Apr 01, 2022 | 21.68 | 21.68 | 20.88 | 21.21 | 351,294 | -0.35(-1.64%) |
Mar 31, 2022 | 21.61 | 21.61 | 20.69 | 21.57 | 184,121 | +0.49(+2.32%) |
Mar 30, 2022 | 21.28 | 21.33 | 20.75 | 21.08 | 452,309 | -0.48(-2.22%) |
Mar 29, 2022 | 22.33 | 22.83 | 21.52 | 21.56 | 236,563 | +0.15(+0.72%) |
Mar 28, 2022 | 21.30 | 21.63 | 21.22 | 21.41 | 251,438 | +1.04(+5.08%) |
Mar 25, 2022 | 21.67 | 21.67 | 20.37 | 20.37 | 168,922 | -1.01(-4.71%) |
Mar 24, 2022 | 21.45 | 21.65 | 21.04 | 21.38 | 103,363 | -0.11(-0.49%) |
Mar 23, 2022 | 21.67 | 21.67 | 21.19 | 21.48 | 152,756 | -0.82(-3.70%) |
Mar 22, 2022 | 22.21 | 22.81 | 21.99 | 22.31 | 112,712 | +0.26(+1.17%) |
Mar 21, 2022 | 23.14 | 23.14 | 21.90 | 22.05 | 133,192 | -1.88(-7.85%) |
Mar 18, 2022 | 23.83 | 24.22 | 23.63 | 23.93 | 113,115 | +0.02(+0.08%) |
Mar 17, 2022 | 24.66 | 24.97 | 23.76 | 23.91 | 164,344 | -1.76(-6.87%) |
Mar 16, 2022 | 25.25 | 26.16 | 24.90 | 25.67 | 171,410 | +0.20(+0.79%) |
Mar 15, 2022 | 25.64 | 26.39 | 25.01 | 25.47 | 304,630 | +1.61(+6.75%) |
Mar 14, 2022 | 23.48 | 24.40 | 23.15 | 23.86 | 257,256 | +1.33(+5.91%) |
Mar 11, 2022 | 22.83 | 22.83 | 21.97 | 22.53 | 182,669 | +0.41(+1.83%) |
Mar 10, 2022 | 23.09 | 23.28 | 22.02 | 22.12 | 183,678 | -1.40(-5.96%) |
Mar 09, 2022 | 23.81 | 24.45 | 22.56 | 23.52 | 363,373 | +1.27(+5.73%) |
Mar 08, 2022 | 22.10 | 23.39 | 20.62 | 22.25 | 467,264 | -0.52(-2.27%) |
Mar 07, 2022 | 23.01 | 23.84 | 22.05 | 22.77 | 279,313 | -0.73(-3.10%) |
Mar 04, 2022 | 24.72 | 24.90 | 23.50 | 23.50 | 183,496 | -1.45(-5.80%) |
Mar 03, 2022 | 25.68 | 25.68 | 24.65 | 24.94 | 225,492 | -0.13(-0.54%) |
Mar 02, 2022 | 25.55 | 25.72 | 24.66 | 25.08 | 242,430 | -1.15(-4.39%) |