Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.97 | 17.09 | 16.32 | 16.96 | 364,730 | -0.39(-2.25%) |
Dec 29, 2022 | 16.39 | 17.95 | 16.20 | 17.35 | 331,597 | +1.11(+6.83%) |
Dec 28, 2022 | 16.25 | 16.52 | 16.04 | 16.24 | 275,554 | -0.05(-0.31%) |
Dec 27, 2022 | 16.80 | 16.91 | 16.00 | 16.29 | 419,617 | -0.96(-5.57%) |
Dec 23, 2022 | 17.53 | 17.76 | 17.04 | 17.25 | 266,619 | -0.38(-2.16%) |
Dec 22, 2022 | 18.50 | 18.51 | 17.25 | 17.63 | 391,700 | -1.14(-6.07%) |
Dec 21, 2022 | 18.61 | 19.49 | 18.29 | 18.77 | 295,553 | +0.21(+1.13%) |
Dec 20, 2022 | 16.72 | 18.72 | 16.69 | 18.56 | 456,834 | +1.80(+10.74%) |
Dec 19, 2022 | 18.06 | 18.49 | 16.45 | 16.76 | 457,817 | -1.27(-7.04%) |
Dec 16, 2022 | 18.00 | 18.68 | 17.70 | 18.03 | 2,007,868 | -0.21(-1.15%) |
Dec 15, 2022 | 18.51 | 18.61 | 17.79 | 18.24 | 617,288 | -0.61(-3.24%) |
Dec 14, 2022 | 18.87 | 19.81 | 18.49 | 18.85 | 724,720 | -0.13(-0.68%) |
Dec 13, 2022 | 18.23 | 19.65 | 18.07 | 18.98 | 900,440 | +1.29(+7.29%) |
Dec 12, 2022 | 16.92 | 17.80 | 16.48 | 17.69 | 753,983 | +0.77(+4.55%) |
Dec 09, 2022 | 17.94 | 18.22 | 16.92 | 16.92 | 428,957 | -1.12(-6.21%) |
Dec 08, 2022 | 18.00 | 18.15 | 17.12 | 18.04 | 401,523 | +0.21(+1.18%) |
Dec 07, 2022 | 17.33 | 18.25 | 16.82 | 17.83 | 335,341 | +0.50(+2.89%) |
Dec 06, 2022 | 17.52 | 17.57 | 17.02 | 17.33 | 358,975 | -0.34(-1.92%) |
Dec 05, 2022 | 19.04 | 19.13 | 17.38 | 17.67 | 605,821 | -1.43(-7.49%) |
Dec 02, 2022 | 18.36 | 19.20 | 17.59 | 19.10 | 356,906 | +0.71(+3.86%) |
Dec 01, 2022 | 18.33 | 18.73 | 17.99 | 18.39 | 591,082 | -0.05(-0.27%) |
Nov 30, 2022 | 17.40 | 18.49 | 17.11 | 18.44 | 646,923 | +1.17(+6.77%) |
Nov 29, 2022 | 16.78 | 17.50 | 16.54 | 17.27 | 336,234 | +1.18(+7.33%) |
Nov 28, 2022 | 16.31 | 16.66 | 16.00 | 16.09 | 296,818 | -0.39(-2.37%) |
Nov 25, 2022 | 16.29 | 16.60 | 16.06 | 16.48 | 108,473 | +0.05(+0.30%) |
Nov 23, 2022 | 16.49 | 16.78 | 16.21 | 16.43 | 277,056 | +0.24(+1.48%) |
Nov 22, 2022 | 16.36 | 16.36 | 15.55 | 16.19 | 277,372 | -0.07(-0.43%) |
Nov 21, 2022 | 16.65 | 16.65 | 15.96 | 16.26 | 433,863 | -0.52(-3.10%) |
Nov 18, 2022 | 17.86 | 17.86 | 16.50 | 16.78 | 521,986 | -0.80(-4.55%) |
Nov 17, 2022 | 17.03 | 18.06 | 16.84 | 17.58 | 567,705 | +0.12(+0.69%) |
Nov 16, 2022 | 17.65 | 17.80 | 17.15 | 17.46 | 586,628 | -0.54(-3.00%) |
Nov 15, 2022 | 18.89 | 19.30 | 17.57 | 18.00 | 901,639 | -0.23(-1.26%) |
Nov 14, 2022 | 18.89 | 19.60 | 18.19 | 18.23 | 1,130,806 | -0.32(-1.73%) |
Nov 11, 2022 | 19.17 | 19.51 | 17.71 | 18.55 | 930,585 | -0.87(-4.48%) |
Nov 10, 2022 | 19.84 | 21.37 | 18.40 | 19.42 | 1,517,462 | -1.67(-7.92%) |
Nov 09, 2022 | 22.36 | 22.49 | 20.88 | 21.09 | 588,880 | -1.73(-7.58%) |
Nov 08, 2022 | 23.20 | 23.68 | 22.20 | 22.82 | 506,730 | -0.14(-0.61%) |
Nov 07, 2022 | 23.00 | 23.46 | 22.01 | 22.96 | 658,818 | -0.42(-1.80%) |
Nov 04, 2022 | 22.23 | 23.84 | 21.53 | 23.38 | 726,954 | +1.37(+6.22%) |
Nov 03, 2022 | 21.31 | 22.85 | 20.87 | 22.01 | 948,416 | +0.32(+1.48%) |
Nov 02, 2022 | 23.13 | 21.15 | 21.69 | 3,559,582 | +3.41(+18.65%) | |
Nov 01, 2022 | 17.78 | 18.44 | 17.18 | 18.28 | 548,042 | +0.58(+3.28%) |
Oct 31, 2022 | 17.21 | 17.95 | 16.83 | 17.70 | 1,141,818 | +0.34(+1.96%) |
Oct 28, 2022 | 16.05 | 17.52 | 15.95 | 17.36 | 454,833 | +1.16(+7.16%) |
Oct 27, 2022 | 17.41 | 17.98 | 15.94 | 16.20 | 361,131 | -0.83(-4.87%) |
Oct 26, 2022 | 16.65 | 17.99 | 16.43 | 17.03 | 636,494 | +0.36(+2.16%) |
Oct 25, 2022 | 14.95 | 16.92 | 14.95 | 16.67 | 403,813 | +1.81(+12.18%) |
Oct 24, 2022 | 14.78 | 15.03 | 13.88 | 14.86 | 273,902 | +0.15(+1.02%) |
Oct 21, 2022 | 14.17 | 14.76 | 13.83 | 14.71 | 429,642 | +0.57(+4.03%) |
Oct 20, 2022 | 14.71 | 15.47 | 14.04 | 14.14 | 322,493 | -0.52(-3.55%) |
Oct 19, 2022 | 15.63 | 16.03 | 14.31 | 14.66 | 446,960 | -1.27(-7.97%) |
Oct 18, 2022 | 16.62 | 16.82 | 15.60 | 15.93 | 231,297 | -0.16(-0.99%) |
Oct 17, 2022 | 14.71 | 16.25 | 14.60 | 16.09 | 398,021 | +1.79(+12.52%) |
Oct 14, 2022 | 15.84 | 15.94 | 14.23 | 14.30 | 372,511 | -1.30(-8.33%) |
Oct 13, 2022 | 14.81 | 16.07 | 14.32 | 15.60 | 286,529 | +0.17(+1.10%) |
Oct 12, 2022 | 15.76 | 15.91 | 15.05 | 15.43 | 331,021 | -0.20(-1.28%) |
Oct 11, 2022 | 14.64 | 16.10 | 14.05 | 15.63 | 400,361 | +0.98(+6.69%) |
Oct 10, 2022 | 15.42 | 15.46 | 14.61 | 14.65 | 314,045 | -0.74(-4.81%) |
Oct 07, 2022 | 15.65 | 15.76 | 15.10 | 15.39 | 676,896 | -0.66(-4.11%) |
Oct 06, 2022 | 15.84 | 16.66 | 15.59 | 16.05 | 303,255 | -0.07(-0.43%) |
Oct 05, 2022 | 16.33 | 16.52 | 15.41 | 16.12 | 383,186 | -0.61(-3.65%) |
Oct 04, 2022 | 15.22 | 16.82 | 15.22 | 16.73 | 472,580 | +1.83(+12.28%) |
Oct 03, 2022 | 15.03 | 15.43 | 14.46 | 14.90 | 338,337 | +0.08(+0.54%) |
Sep 30, 2022 | 14.02 | 15.58 | 13.97 | 14.82 | 358,593 | +0.84(+6.01%) |
Sep 29, 2022 | 14.79 | 14.84 | 13.73 | 13.98 | 468,996 | -1.09(-7.23%) |
Sep 28, 2022 | 14.46 | 15.26 | 13.87 | 15.07 | 564,371 | +0.91(+6.43%) |
Sep 27, 2022 | 13.54 | 14.36 | 13.54 | 14.16 | 468,301 | +1.11(+8.51%) |
Sep 26, 2022 | 13.42 | 14.56 | 13.02 | 13.05 | 404,012 | -0.57(-4.19%) |
Sep 23, 2022 | 13.78 | 14.18 | 13.10 | 13.62 | 540,977 | -0.40(-2.85%) |
Sep 22, 2022 | 14.26 | 14.33 | 13.63 | 14.02 | 410,385 | -0.40(-2.77%) |
Sep 21, 2022 | 15.14 | 15.36 | 14.33 | 14.42 | 405,987 | -0.58(-3.87%) |
Sep 20, 2022 | 14.99 | 15.56 | 14.61 | 15.00 | 257,603 | -0.34(-2.22%) |
Sep 19, 2022 | 15.24 | 15.48 | 14.28 | 15.34 | 438,317 | -0.23(-1.48%) |
Sep 16, 2022 | 15.87 | 15.87 | 14.69 | 15.57 | 762,119 | -0.81(-4.95%) |
Sep 15, 2022 | 15.77 | 16.68 | 15.59 | 16.38 | 372,871 | +0.51(+3.21%) |
Sep 14, 2022 | 15.81 | 16.28 | 15.17 | 15.87 | 469,154 | +0.25(+1.60%) |
Sep 13, 2022 | 15.66 | 16.28 | 15.29 | 15.62 | 934,732 | -0.83(-5.05%) |
Sep 12, 2022 | 15.42 | 16.48 | 15.35 | 16.45 | 384,568 | +1.02(+6.61%) |
Sep 09, 2022 | 15.17 | 15.71 | 14.83 | 15.43 | 360,192 | +0.31(+2.05%) |
Sep 08, 2022 | 14.40 | 15.37 | 14.32 | 15.12 | 307,784 | +0.37(+2.51%) |
Sep 07, 2022 | 13.66 | 14.76 | 13.57 | 14.75 | 399,883 | +1.00(+7.27%) |
Sep 06, 2022 | 14.32 | 14.45 | 13.72 | 13.75 | 376,243 | -0.57(-3.98%) |
Sep 02, 2022 | 15.59 | 15.59 | 14.10 | 14.32 | 428,989 | -1.11(-7.19%) |
Sep 01, 2022 | 14.37 | 15.47 | 13.56 | 15.43 | 579,383 | +1.39(+9.90%) |
Aug 31, 2022 | 14.43 | 14.55 | 13.84 | 14.04 | 350,107 | -0.04(-0.28%) |
Aug 30, 2022 | 14.79 | 14.93 | 13.73 | 14.08 | 404,394 | -0.58(-3.96%) |
Aug 29, 2022 | 14.71 | 15.57 | 14.52 | 14.66 | 316,950 | -0.35(-2.33%) |
Aug 26, 2022 | 16.61 | 16.83 | 14.94 | 15.01 | 422,594 | -1.57(-9.47%) |
Aug 25, 2022 | 16.71 | 17.00 | 15.96 | 16.58 | 219,807 | +0.04(+0.24%) |
Aug 24, 2022 | 16.21 | 16.82 | 15.92 | 16.54 | 356,370 | +0.36(+2.22%) |
Aug 23, 2022 | 15.76 | 16.39 | 15.56 | 16.18 | 396,401 | +0.52(+3.32%) |
Aug 22, 2022 | 16.25 | 16.81 | 15.52 | 15.66 | 408,734 | -0.92(-5.55%) |
Aug 19, 2022 | 17.27 | 17.85 | 16.45 | 16.58 | 420,688 | -1.20(-6.75%) |
Aug 18, 2022 | 19.45 | 19.50 | 17.25 | 17.78 | 450,108 | -1.67(-8.59%) |
Aug 17, 2022 | 19.95 | 20.45 | 19.17 | 19.45 | 454,422 | -0.99(-4.84%) |
Aug 16, 2022 | 21.66 | 21.66 | 20.24 | 20.44 | 413,020 | -1.23(-5.68%) |
Aug 15, 2022 | 19.27 | 21.96 | 19.04 | 21.67 | 523,675 | +2.49(+12.98%) |
Aug 12, 2022 | 17.36 | 20.18 | 17.36 | 19.18 | 768,425 | +2.15(+12.62%) |
Aug 11, 2022 | 17.52 | 18.23 | 17.00 | 17.03 | 640,083 | -0.45(-2.57%) |
Aug 10, 2022 | 17.26 | 18.10 | 17.02 | 17.48 | 679,278 | -0.75(-4.11%) |
Aug 09, 2022 | 20.24 | 20.40 | 17.80 | 18.23 | 572,443 | -2.79(-13.27%) |
Aug 08, 2022 | 22.13 | 23.00 | 20.66 | 21.02 | 504,869 | -1.11(-5.02%) |
Aug 05, 2022 | 20.04 | 22.10 | 19.17 | 22.13 | 525,167 | +1.49(+7.22%) |
Aug 04, 2022 | 19.31 | 20.64 | 19.27 | 20.64 | 496,439 | +1.36(+7.05%) |
Aug 03, 2022 | 17.97 | 20.00 | 17.95 | 19.28 | 459,872 | +1.92(+11.06%) |
Aug 02, 2022 | 17.04 | 17.79 | 16.49 | 17.36 | 338,322 | -0.11(-0.63%) |
Aug 01, 2022 | 17.17 | 18.40 | 16.64 | 17.47 | 385,043 | -0.08(-0.46%) |
Jul 29, 2022 | 17.04 | 17.62 | 16.55 | 17.55 | 282,660 | +0.47(+2.75%) |
Jul 28, 2022 | 17.12 | 17.27 | 16.09 | 17.08 | 256,779 | +0.05(+0.29%) |
Jul 27, 2022 | 16.84 | 17.60 | 16.07 | 17.03 | 325,560 | +0.62(+3.78%) |
Jul 26, 2022 | 16.72 | 17.07 | 15.88 | 16.41 | 259,117 | -0.37(-2.21%) |
Jul 25, 2022 | 17.00 | 17.00 | 16.10 | 16.78 | 469,192 | -0.13(-0.77%) |
Jul 22, 2022 | 18.77 | 18.88 | 16.88 | 16.91 | 380,805 | -1.61(-8.69%) |
Jul 21, 2022 | 18.98 | 19.54 | 18.32 | 18.52 | 347,033 | -0.55(-2.88%) |
Jul 20, 2022 | 17.57 | 19.24 | 17.57 | 19.07 | 559,762 | +1.53(+8.72%) |
Jul 19, 2022 | 16.46 | 17.60 | 15.54 | 17.54 | 467,326 | +1.68(+10.59%) |
Jul 18, 2022 | 17.38 | 17.99 | 15.69 | 15.86 | 425,115 | -0.89(-5.31%) |
Jul 15, 2022 | 17.90 | 17.90 | 16.27 | 16.75 | 338,473 | -0.50(-2.90%) |
Jul 14, 2022 | 18.60 | 18.60 | 17.21 | 17.25 | 349,493 | -1.61(-8.54%) |
Jul 13, 2022 | 17.56 | 19.24 | 17.56 | 18.86 | 352,251 | +0.56(+3.06%) |
Jul 12, 2022 | 18.24 | 18.38 | 16.85 | 18.30 | 421,000 | +0.25(+1.39%) |
Jul 11, 2022 | 18.85 | 19.05 | 17.86 | 18.05 | 451,949 | -1.01(-5.30%) |
Jul 08, 2022 | 18.52 | 19.44 | 18.30 | 19.06 | 397,850 | +0.11(+0.58%) |
Jul 07, 2022 | 18.37 | 19.50 | 18.30 | 18.95 | 518,721 | +0.65(+3.55%) |
Jul 06, 2022 | 18.74 | 19.59 | 18.02 | 18.30 | 537,962 | -0.60(-3.17%) |
Jul 05, 2022 | 15.64 | 18.90 | 15.25 | 18.90 | 715,484 | +2.74(+16.96%) |
Jul 01, 2022 | 15.70 | 16.56 | 15.23 | 16.16 | 683,451 | +0.42(+2.67%) |
Jun 30, 2022 | 14.92 | 16.00 | 14.65 | 15.74 | 373,252 | +0.34(+2.21%) |
Jun 29, 2022 | 14.98 | 15.68 | 14.55 | 15.40 | 349,799 | +0.33(+2.19%) |
Jun 28, 2022 | 16.28 | 16.37 | 14.81 | 15.07 | 400,673 | -1.10(-6.80%) |
Jun 27, 2022 | 15.89 | 16.44 | 15.25 | 16.17 | 454,569 | +0.03(+0.19%) |
Jun 24, 2022 | 16.43 | 16.58 | 15.03 | 16.14 | 1,814,510 | +0.12(+0.75%) |
Jun 23, 2022 | 15.66 | 16.18 | 14.95 | 16.02 | 889,430 | +0.59(+3.82%) |
Jun 22, 2022 | 14.01 | 16.11 | 13.88 | 15.43 | 791,059 | +0.87(+5.98%) |
Jun 21, 2022 | 13.88 | 15.64 | 13.88 | 14.56 | 1,914,971 | +1.09(+8.09%) |
Jun 17, 2022 | 12.53 | 14.19 | 12.53 | 13.47 | 2,500,510 | +1.21(+9.87%) |
Jun 16, 2022 | 12.51 | 12.79 | 11.70 | 12.26 | 616,556 | -1.05(-7.89%) |
Jun 15, 2022 | 13.12 | 13.49 | 12.30 | 13.31 | 864,590 | +0.41(+3.18%) |
Jun 14, 2022 | 13.30 | 14.00 | 12.35 | 12.90 | 693,571 | -0.29(-2.20%) |
Jun 13, 2022 | 14.14 | 14.32 | 12.50 | 13.19 | 1,267,556 | -1.88(-12.48%) |
Jun 10, 2022 | 16.56 | 16.79 | 14.69 | 15.07 | 597,051 | -2.06(-12.03%) |
Jun 09, 2022 | 19.20 | 19.20 | 17.03 | 17.13 | 479,563 | -2.34(-12.02%) |
Jun 08, 2022 | 19.52 | 20.27 | 19.25 | 19.47 | 414,583 | -0.07(-0.36%) |
Jun 07, 2022 | 18.15 | 19.64 | 18.15 | 19.54 | 609,533 | +1.03(+5.56%) |
Jun 06, 2022 | 20.49 | 20.62 | 17.64 | 18.51 | 516,515 | -1.47(-7.36%) |
Jun 03, 2022 | 18.44 | 20.00 | 18.30 | 19.98 | 678,783 | +1.18(+6.28%) |
Jun 02, 2022 | 18.30 | 19.18 | 18.12 | 18.80 | 582,230 | +0.41(+2.23%) |
Jun 01, 2022 | 20.02 | 20.68 | 18.00 | 18.39 | 517,949 | -1.49(-7.49%) |
May 31, 2022 | 21.15 | 21.15 | 19.12 | 19.88 | 900,232 | -1.00(-4.79%) |
May 27, 2022 | 16.91 | 20.89 | 16.40 | 20.88 | 1,036,738 | +4.27(+25.71%) |
May 26, 2022 | 17.23 | 17.65 | 16.53 | 16.61 | 409,256 | -0.52(-3.04%) |
May 25, 2022 | 16.53 | 17.28 | 15.72 | 17.13 | 706,037 | +0.50(+3.01%) |
May 24, 2022 | 17.40 | 17.76 | 16.38 | 16.63 | 608,969 | -1.44(-7.97%) |
May 23, 2022 | 17.66 | 18.73 | 17.42 | 18.07 | 403,478 | +0.17(+0.95%) |
May 20, 2022 | 18.15 | 18.44 | 16.19 | 17.90 | 453,637 | +0.13(+0.73%) |
May 19, 2022 | 16.64 | 18.12 | 16.58 | 17.77 | 488,044 | +1.20(+7.24%) |
May 18, 2022 | 17.33 | 17.95 | 16.09 | 16.57 | 538,206 | -1.72(-9.40%) |
May 17, 2022 | 17.53 | 18.29 | 16.60 | 18.29 | 646,022 | +1.45(+8.61%) |
May 16, 2022 | 16.86 | 17.94 | 16.31 | 16.84 | 489,805 | -0.14(-0.82%) |
May 13, 2022 | 15.50 | 17.31 | 15.09 | 16.98 | 868,378 | +2.27(+15.43%) |
May 12, 2022 | 12.58 | 14.78 | 12.12 | 14.71 | 1,041,109 | +1.67(+12.81%) |
May 11, 2022 | 16.34 | 16.87 | 12.87 | 13.04 | 1,257,384 | -3.54(-21.35%) |
May 10, 2022 | 16.60 | 17.75 | 15.71 | 16.58 | 962,222 | -0.03(-0.18%) |
May 09, 2022 | 18.18 | 18.61 | 16.35 | 16.61 | 771,865 | -2.11(-11.27%) |
May 06, 2022 | 19.93 | 19.93 | 18.25 | 18.72 | 588,933 | -1.48(-7.33%) |
May 05, 2022 | 22.07 | 22.32 | 19.55 | 20.20 | 607,941 | -2.39(-10.58%) |
May 04, 2022 | 21.53 | 22.78 | 19.90 | 22.59 | 450,543 | +1.08(+5.02%) |
May 03, 2022 | 20.96 | 22.04 | 20.72 | 21.51 | 298,139 | +0.32(+1.51%) |
May 02, 2022 | 19.40 | 21.22 | 19.14 | 21.19 | 523,879 | +1.81(+9.34%) |
Apr 29, 2022 | 20.07 | 21.35 | 19.30 | 19.38 | 508,333 | -0.66(-3.29%) |
Apr 28, 2022 | 19.53 | 20.19 | 18.01 | 20.04 | 553,332 | +1.02(+5.36%) |
Apr 27, 2022 | 19.74 | 20.04 | 18.77 | 19.02 | 564,095 | -0.47(-2.41%) |
Apr 26, 2022 | 21.82 | 22.28 | 19.44 | 19.49 | 487,550 | -2.60(-11.77%) |
Apr 25, 2022 | 21.00 | 22.10 | 20.77 | 22.09 | 705,070 | +0.83(+3.90%) |
Apr 22, 2022 | 22.31 | 22.83 | 20.96 | 21.26 | 525,116 | -1.33(-5.89%) |
Apr 21, 2022 | 22.98 | 23.39 | 21.97 | 22.59 | 1,045,474 | -1.88(-7.68%) |
Apr 20, 2022 | 20.15 | 25.80 | 18.32 | 24.47 | 6,149,740 | -0.79(-3.13%) |
Apr 19, 2022 | 25.22 | 26.19 | 24.14 | 25.26 | 340,795 | +0.02(+0.08%) |
Apr 18, 2022 | 26.44 | 26.50 | 24.60 | 25.24 | 352,131 | -1.27(-4.79%) |
Apr 14, 2022 | 29.26 | 29.26 | 26.45 | 26.51 | 366,700 | -3.16(-10.65%) |
Apr 13, 2022 | 26.89 | 29.92 | 26.89 | 29.67 | 408,124 | +2.85(+10.63%) |
Apr 12, 2022 | 26.43 | 27.98 | 26.18 | 26.82 | 318,610 | +0.90(+3.47%) |
Apr 11, 2022 | 26.26 | 27.12 | 25.86 | 25.92 | 415,839 | -1.05(-3.89%) |
Apr 08, 2022 | 27.37 | 27.91 | 26.71 | 26.97 | 317,607 | -0.50(-1.82%) |
Apr 07, 2022 | 29.58 | 30.36 | 27.08 | 27.47 | 407,424 | -2.44(-8.16%) |
Apr 06, 2022 | 28.78 | 30.23 | 27.75 | 29.91 | 578,753 | +0.67(+2.29%) |
Apr 05, 2022 | 30.85 | 31.41 | 28.77 | 29.24 | 468,460 | -1.93(-6.19%) |
Apr 04, 2022 | 29.21 | 31.18 | 28.83 | 31.17 | 491,422 | +2.26(+7.82%) |
Apr 01, 2022 | 27.16 | 29.45 | 27.16 | 28.91 | 417,592 | +1.95(+7.23%) |
Mar 31, 2022 | 27.76 | 28.57 | 26.77 | 26.96 | 378,975 | -0.58(-2.11%) |
Mar 30, 2022 | 28.90 | 29.48 | 27.42 | 27.54 | 310,620 | -1.51(-5.20%) |
Mar 29, 2022 | 27.54 | 29.40 | 27.40 | 29.05 | 566,165 | +1.94(+7.16%) |
Mar 28, 2022 | 27.20 | 28.22 | 26.58 | 27.11 | 346,101 | -0.07(-0.26%) |
Mar 25, 2022 | 28.08 | 28.08 | 26.91 | 27.18 | 315,763 | -0.90(-3.21%) |
Mar 24, 2022 | 27.98 | 28.73 | 27.06 | 28.08 | 405,173 | +0.70(+2.56%) |
Mar 23, 2022 | 27.34 | 28.50 | 26.90 | 27.38 | 414,259 | -0.50(-1.79%) |
Mar 22, 2022 | 24.38 | 27.92 | 24.12 | 27.88 | 654,386 | +3.41(+13.94%) |
Mar 21, 2022 | 25.59 | 25.98 | 24.07 | 24.47 | 578,956 | -1.10(-4.30%) |
Mar 18, 2022 | 23.58 | 26.41 | 23.54 | 25.57 | 2,656,365 | +1.71(+7.17%) |
Mar 17, 2022 | 20.68 | 23.88 | 20.37 | 23.86 | 647,300 | +2.97(+14.22%) |
Mar 16, 2022 | 19.12 | 20.92 | 18.77 | 20.89 | 731,076 | +2.33(+12.55%) |
Mar 15, 2022 | 17.80 | 18.81 | 17.55 | 18.56 | 415,467 | +0.92(+5.22%) |
Mar 14, 2022 | 18.35 | 19.74 | 17.43 | 17.64 | 614,372 | -0.76(-4.13%) |
Mar 11, 2022 | 19.76 | 19.95 | 18.40 | 18.40 | 376,286 | -1.15(-5.88%) |
Mar 10, 2022 | 19.25 | 19.80 | 18.83 | 19.55 | 354,637 | -0.35(-1.76%) |
Mar 09, 2022 | 17.97 | 20.00 | 17.67 | 19.90 | 599,452 | +1.78(+9.82%) |
Mar 08, 2022 | 17.82 | 18.77 | 16.93 | 18.12 | 453,983 | +0.24(+1.34%) |
Mar 07, 2022 | 18.84 | 19.56 | 17.88 | 17.88 | 476,963 | -0.97(-5.15%) |
Mar 04, 2022 | 19.81 | 21.04 | 18.55 | 18.85 | 487,132 | -1.50(-7.37%) |
Mar 03, 2022 | 22.31 | 22.34 | 19.80 | 20.35 | 530,324 | -1.66(-7.54%) |
Mar 02, 2022 | 22.29 | 22.64 | 21.64 | 22.01 | 358,148 | -0.07(-0.32%) |
Mar 01, 2022 | 23.00 | 23.52 | 21.54 | 22.08 | 636,006 | -1.89(-7.88%) |
Feb 28, 2022 | 23.42 | 24.16 | 22.76 | 23.97 | 482,169 | +0.33(+1.40%) |
Feb 25, 2022 | 23.34 | 23.74 | 22.86 | 23.64 | 299,838 | +0.44(+1.90%) |
Feb 24, 2022 | 20.46 | 23.41 | 19.68 | 23.20 | 646,061 | +1.71(+7.96%) |
Feb 23, 2022 | 22.77 | 22.77 | 21.46 | 21.49 | 352,790 | -0.99(-4.40%) |
Feb 22, 2022 | 21.98 | 23.37 | 21.54 | 22.48 | 482,063 | -0.05(-0.22%) |
Feb 18, 2022 | 22.53 | 0 | -0.16(-0.71%) | |||
Feb 17, 2022 | 24.09 | 24.10 | 22.49 | 22.69 | 357,637 | -1.78(-7.27%) |
Feb 16, 2022 | 24.21 | 24.69 | 23.59 | 24.47 | 303,466 | -0.38(-1.53%) |
Feb 15, 2022 | 23.79 | 24.96 | 23.55 | 24.85 | 352,307 | +1.60(+6.88%) |
Feb 14, 2022 | 24.70 | 24.78 | 23.07 | 23.25 | 398,266 | -1.74(-6.96%) |
Feb 11, 2022 | 25.35 | 26.50 | 24.67 | 24.99 | 329,255 | -0.31(-1.23%) |
Feb 10, 2022 | 26.12 | 28.10 | 24.73 | 25.30 | 574,316 | -2.01(-7.36%) |
Feb 09, 2022 | 25.65 | 27.41 | 25.65 | 27.31 | 383,381 | +2.23(+8.89%) |
Feb 08, 2022 | 24.68 | 25.32 | 23.54 | 25.08 | 396,706 | +0.22(+0.88%) |
Feb 07, 2022 | 24.26 | 25.82 | 24.17 | 24.86 | 382,855 | +0.59(+2.43%) |
Feb 04, 2022 | 23.43 | 24.64 | 22.72 | 24.27 | 447,281 | +0.82(+3.50%) |
Feb 03, 2022 | 24.20 | 23.38 | 23.45 | 452,592 | -1.34(-5.41%) | |
Feb 02, 2022 | 26.43 | 26.60 | 24.42 | 24.79 | 479,865 | -1.77(-6.66%) |
Feb 01, 2022 | 26.64 | 27.30 | 25.19 | 26.56 | 573,789 | +0.43(+1.65%) |
Jan 31, 2022 | 23.47 | 26.14 | 26.13 | 725,722 | +3.83(+17.17%) | |
Jan 28, 2022 | 22.07 | 22.32 | 20.54 | 22.30 | 543,512 | +0.82(+3.82%) |
Jan 27, 2022 | 24.26 | 24.26 | 21.10 | 21.48 | 522,860 | -2.00(-8.52%) |
Jan 26, 2022 | 25.23 | 26.72 | 23.30 | 23.48 | 660,350 | -1.84(-7.27%) |
Jan 25, 2022 | 24.96 | 25.99 | 24.00 | 25.32 | 746,831 | +0.42(+1.69%) |
Jan 24, 2022 | 24.39 | 25.15 | 21.02 | 24.90 | 1,086,905 | +0.31(+1.26%) |
Jan 21, 2022 | 24.99 | 26.25 | 24.57 | 24.59 | 567,983 | -0.72(-2.84%) |
Jan 20, 2022 | 27.47 | 28.23 | 25.23 | 25.31 | 642,877 | -1.35(-5.06%) |
Jan 19, 2022 | 27.26 | 28.88 | 26.24 | 26.66 | 704,921 | -0.55(-2.02%) |
Jan 18, 2022 | 32.33 | 32.33 | 27.04 | 27.21 | 843,692 | -6.27(-18.73%) |
Jan 14, 2022 | 33.48 | 0 | +2.27(+7.27%) | |||
Jan 13, 2022 | 32.21 | 32.48 | 30.95 | 31.21 | 398,732 | -0.86(-2.68%) |
Jan 12, 2022 | 33.39 | 33.79 | 32.02 | 32.07 | 345,075 | -1.44(-4.30%) |
Jan 11, 2022 | 33.89 | 34.51 | 33.00 | 33.51 | 229,142 | -0.70(-2.05%) |
Jan 10, 2022 | 33.71 | 34.39 | 32.45 | 34.21 | 530,187 | +0.06(+0.18%) |
Jan 07, 2022 | 35.09 | 36.32 | 33.91 | 34.15 | 285,662 | -0.71(-2.04%) |
Jan 06, 2022 | 34.78 | 35.43 | 32.62 | 34.86 | 428,067 | +0.08(+0.23%) |
Jan 05, 2022 | 38.50 | 39.01 | 34.56 | 34.78 | 492,769 | -3.68(-9.57%) |
Jan 04, 2022 | 39.39 | 40.00 | 38.07 | 38.46 | 394,709 | -1.11(-2.81%) |