Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.40 | 20.70 | 20.38 | 20.67 | 26,311 | -0.09(-0.43%) |
Jan 30, 2023 | 20.88 | 21.12 | 20.73 | 20.76 | 90,680 | -0.51(-2.40%) |
Jan 27, 2023 | 21.25 | 21.33 | 21.09 | 21.27 | 35,498 | +0.15(+0.71%) |
Jan 26, 2023 | 21.21 | 21.25 | 20.85 | 21.12 | 36,291 | -0.21(-0.98%) |
Jan 25, 2023 | 21.09 | 21.36 | 21.05 | 21.33 | 36,146 | +0.06(+0.28%) |
Jan 24, 2023 | 21.20 | 21.38 | 21.06 | 21.27 | 36,727 | -0.03(-0.14%) |
Jan 23, 2023 | 21.01 | 21.31 | 21.01 | 21.30 | 55,226 | +0.26(+1.24%) |
Jan 20, 2023 | 20.50 | 21.04 | 20.47 | 21.04 | 37,158 | +1.05(+5.24%) |
Jan 19, 2023 | 20.39 | 20.48 | 19.73 | 19.99 | 50,219 | -0.64(-3.10%) |
Jan 18, 2023 | 21.03 | 21.11 | 20.63 | 20.63 | 30,964 | +0.31(+1.54%) |
Jan 17, 2023 | 20.37 | 20.46 | 20.26 | 20.32 | 62,840 | -0.00(-0.01%) |
Jan 13, 2023 | 20.12 | 20.38 | 20.12 | 20.32 | 43,612 | +0.13(+0.64%) |
Jan 12, 2023 | 19.97 | 20.21 | 19.93 | 20.19 | 97,942 | +0.48(+2.44%) |
Jan 11, 2023 | 19.54 | 19.72 | 19.53 | 19.71 | 63,399 | +0.11(+0.56%) |
Jan 10, 2023 | 19.49 | 19.63 | 19.40 | 19.60 | 46,873 | -0.08(-0.41%) |
Jan 09, 2023 | 19.49 | 19.95 | 19.46 | 19.68 | 115,856 | +0.50(+2.61%) |
Jan 06, 2023 | 18.39 | 19.28 | 18.39 | 19.18 | 84,727 | +0.61(+3.28%) |
Jan 05, 2023 | 18.43 | 18.59 | 18.40 | 18.57 | 63,943 | +0.20(+1.07%) |
Jan 04, 2023 | 18.31 | 18.45 | 18.27 | 18.37 | 41,237 | +0.02(+0.13%) |
Jan 03, 2023 | 18.25 | 18.39 | 18.21 | 18.35 | 60,716 | +0.25(+1.38%) |
Dec 30, 2022 | 18.21 | 18.30 | 18.02 | 18.10 | 103,322 | -0.23(-1.25%) |
Dec 29, 2022 | 18.31 | 18.41 | 18.27 | 18.33 | 45,117 | +0.29(+1.61%) |
Dec 28, 2022 | 18.41 | 18.48 | 18.04 | 18.04 | 49,859 | -0.25(-1.37%) |
Dec 27, 2022 | 18.28 | 18.46 | 18.25 | 18.29 | 57,857 | +0.27(+1.47%) |
Dec 23, 2022 | 17.97 | 18.13 | 17.93 | 18.02 | 55,051 | +0.12(+0.66%) |
Dec 22, 2022 | 18.05 | 18.07 | 17.76 | 17.91 | 63,858 | -0.49(-2.64%) |
Dec 21, 2022 | 18.28 | 18.48 | 18.25 | 18.39 | 57,526 | +0.44(+2.47%) |
Dec 20, 2022 | 17.86 | 18.03 | 17.83 | 17.95 | 78,898 | -0.10(-0.55%) |
Dec 19, 2022 | 18.18 | 18.23 | 18.05 | 18.05 | 245,209 | -0.07(-0.39%) |
Dec 16, 2022 | 18.30 | 18.36 | 18.00 | 18.12 | 57,319 | -0.20(-1.09%) |
Dec 15, 2022 | 18.68 | 18.68 | 18.25 | 18.32 | 91,197 | -0.77(-4.01%) |
Dec 14, 2022 | 18.82 | 19.18 | 18.80 | 19.09 | 161,928 | +0.16(+0.87%) |
Dec 13, 2022 | 19.11 | 19.18 | 18.79 | 18.92 | 80,464 | +0.50(+2.71%) |
Dec 12, 2022 | 18.32 | 18.45 | 18.23 | 18.42 | 196,807 | +0.00(+0.00%) |
Dec 09, 2022 | 18.18 | 18.44 | 18.13 | 18.42 | 760,715 | +0.30(+1.66%) |
Dec 08, 2022 | 18.09 | 18.14 | 18.02 | 18.12 | 53,671 | +0.05(+0.28%) |
Dec 07, 2022 | 18.34 | 18.38 | 18.03 | 18.07 | 71,196 | -0.49(-2.63%) |
Dec 06, 2022 | 18.70 | 18.73 | 18.47 | 18.56 | 65,313 | -0.07(-0.39%) |
Dec 05, 2022 | 18.81 | 18.86 | 18.51 | 18.63 | 84,133 | -0.10(-0.53%) |
Dec 02, 2022 | 18.50 | 18.80 | 18.43 | 18.73 | 51,586 | -0.01(-0.05%) |
Dec 01, 2022 | 18.70 | 18.82 | 18.48 | 18.74 | 78,347 | +0.31(+1.68%) |
Nov 30, 2022 | 18.27 | 18.43 | 17.88 | 18.43 | 49,746 | +0.28(+1.54%) |
Nov 29, 2022 | 18.27 | 18.30 | 18.12 | 18.15 | 45,243 | +0.15(+0.83%) |
Nov 28, 2022 | 18.38 | 18.44 | 17.99 | 18.00 | 53,260 | -0.65(-3.49%) |
Nov 25, 2022 | 18.51 | 18.71 | 18.50 | 18.65 | 35,627 | +0.03(+0.16%) |
Nov 23, 2022 | 18.60 | 18.66 | 18.54 | 18.62 | 47,998 | +0.35(+1.92%) |
Nov 22, 2022 | 17.99 | 18.28 | 17.99 | 18.27 | 38,077 | +0.46(+2.58%) |
Nov 21, 2022 | 17.68 | 17.82 | 17.68 | 17.81 | 56,808 | -0.16(-0.86%) |
Nov 18, 2022 | 18.12 | 18.21 | 17.86 | 17.96 | 54,737 | +0.07(+0.42%) |
Nov 17, 2022 | 17.79 | 17.91 | 17.66 | 17.89 | 60,530 | -0.25(-1.41%) |
Nov 16, 2022 | 18.23 | 18.24 | 18.07 | 18.14 | 27,475 | -0.34(-1.87%) |
Nov 15, 2022 | 18.68 | 18.68 | 18.09 | 18.49 | 62,194 | -0.23(-1.23%) |
Nov 14, 2022 | 18.70 | 18.78 | 18.59 | 18.72 | 59,299 | -0.28(-1.47%) |
Nov 11, 2022 | 18.69 | 19.07 | 18.68 | 19.00 | 44,194 | +0.97(+5.38%) |
Nov 10, 2022 | 17.95 | 18.10 | 17.84 | 18.03 | 57,876 | +0.96(+5.64%) |
Nov 09, 2022 | 17.16 | 17.29 | 16.98 | 17.07 | 46,524 | -0.24(-1.40%) |
Nov 08, 2022 | 17.11 | 17.43 | 17.11 | 17.31 | 66,899 | +0.25(+1.47%) |
Nov 07, 2022 | 16.95 | 17.13 | 16.90 | 17.06 | 155,130 | +0.69(+4.22%) |
Nov 04, 2022 | 15.71 | 16.60 | 15.71 | 16.37 | 133,222 | +1.14(+7.49%) |
Nov 03, 2022 | 15.04 | 15.29 | 15.04 | 15.23 | 71,950 | -0.21(-1.39%) |
Nov 02, 2022 | 15.72 | 15.98 | 15.44 | 15.45 | 56,890 | -0.37(-2.31%) |
Nov 01, 2022 | 16.11 | 16.12 | 15.62 | 15.81 | 101,648 | +0.22(+1.41%) |
Oct 31, 2022 | 15.69 | 15.71 | 15.57 | 15.59 | 112,226 | -0.55(-3.44%) |
Oct 28, 2022 | 15.83 | 16.15 | 15.83 | 16.14 | 73,705 | +0.20(+1.22%) |
Oct 27, 2022 | 16.10 | 16.15 | 15.93 | 15.95 | 69,252 | -0.23(-1.42%) |
Oct 26, 2022 | 15.92 | 16.23 | 15.92 | 16.18 | 43,325 | +0.40(+2.55%) |
Oct 25, 2022 | 15.45 | 15.78 | 15.45 | 15.78 | 94,146 | +0.19(+1.20%) |
Oct 24, 2022 | 15.23 | 15.63 | 15.23 | 15.59 | 100,848 | +0.24(+1.56%) |
Oct 21, 2022 | 14.89 | 15.38 | 14.77 | 15.35 | 58,550 | +0.44(+2.95%) |
Oct 20, 2022 | 14.99 | 15.23 | 14.80 | 14.91 | 95,426 | +0.18(+1.24%) |
Oct 19, 2022 | 14.95 | 14.97 | 14.61 | 14.73 | 63,645 | -0.52(-3.42%) |
Oct 18, 2022 | 15.48 | 15.49 | 15.12 | 15.25 | 176,724 | +0.56(+3.81%) |
Oct 17, 2022 | 14.62 | 14.85 | 14.62 | 14.69 | 305,640 | +0.95(+6.91%) |
Oct 14, 2022 | 14.12 | 14.14 | 13.68 | 13.74 | 191,414 | -0.31(-2.21%) |
Oct 13, 2022 | 13.31 | 14.23 | 13.31 | 14.05 | 206,369 | +0.45(+3.27%) |
Oct 12, 2022 | 13.57 | 13.71 | 13.52 | 13.61 | 88,041 | +0.21(+1.53%) |
Oct 11, 2022 | 13.56 | 14.16 | 13.37 | 13.40 | 285,424 | -0.26(-1.94%) |
Oct 10, 2022 | 13.74 | 13.78 | 13.48 | 13.66 | 144,830 | +0.00(+0.04%) |
Oct 07, 2022 | 13.76 | 13.86 | 13.51 | 13.66 | 274,370 | -0.45(-3.19%) |
Oct 06, 2022 | 14.40 | 14.47 | 14.11 | 14.11 | 108,137 | -0.41(-2.82%) |
Oct 05, 2022 | 14.49 | 14.75 | 14.16 | 14.52 | 110,485 | -0.47(-3.14%) |
Oct 04, 2022 | 14.65 | 15.06 | 14.65 | 14.99 | 319,338 | +0.90(+6.39%) |
Oct 03, 2022 | 13.76 | 14.20 | 13.68 | 14.09 | 171,899 | +0.53(+3.91%) |
Sep 30, 2022 | 13.26 | 13.79 | 13.23 | 13.56 | 200,819 | +0.33(+2.46%) |
Sep 29, 2022 | 13.13 | 13.27 | 12.98 | 13.23 | 302,429 | -0.59(-4.23%) |
Sep 28, 2022 | 13.28 | 13.82 | 13.25 | 13.82 | 129,171 | +0.72(+5.50%) |
Sep 27, 2022 | 13.25 | 13.35 | 12.81 | 13.10 | 575,271 | +0.09(+0.69%) |
Sep 26, 2022 | 13.39 | 13.40 | 12.97 | 13.01 | 278,541 | -0.32(-2.40%) |
Sep 23, 2022 | 13.41 | 14.00 | 13.19 | 13.33 | 129,104 | -0.98(-6.85%) |
Sep 22, 2022 | 14.50 | 14.55 | 14.14 | 14.31 | 108,719 | -0.26(-1.78%) |
Sep 21, 2022 | 14.52 | 14.98 | 14.50 | 14.57 | 61,572 | -0.32(-2.15%) |
Sep 20, 2022 | 14.76 | 15.25 | 14.25 | 14.89 | 130,631 | -0.77(-4.92%) |
Sep 19, 2022 | 14.79 | 16.15 | 14.50 | 15.66 | 114,942 | +0.35(+2.29%) |
Sep 16, 2022 | 14.85 | 15.91 | 14.85 | 15.31 | 102,334 | -0.02(-0.13%) |
Sep 15, 2022 | 15.26 | 15.86 | 15.01 | 15.33 | 190,011 | -0.32(-2.04%) |
Sep 14, 2022 | 15.67 | 16.27 | 15.56 | 15.65 | 40,827 | -0.34(-2.13%) |
Sep 13, 2022 | 16.00 | 16.43 | 15.99 | 15.99 | 114,484 | -0.70(-4.19%) |
Sep 12, 2022 | 15.69 | 17.09 | 15.69 | 16.69 | 113,219 | +0.22(+1.34%) |
Sep 09, 2022 | 15.26 | 16.49 | 15.26 | 16.47 | 126,545 | +0.52(+3.26%) |
Sep 08, 2022 | 15.80 | 16.07 | 15.50 | 15.95 | 192,837 | +0.14(+0.89%) |
Sep 07, 2022 | 15.64 | 16.12 | 15.64 | 15.81 | 241,893 | -0.01(-0.06%) |
Sep 06, 2022 | 15.50 | 16.01 | 15.49 | 15.82 | 214,290 | -0.51(-3.12%) |
Sep 02, 2022 | 15.85 | 16.49 | 15.85 | 16.33 | 81,673 | +0.29(+1.81%) |
Sep 01, 2022 | 16.35 | 16.35 | 15.47 | 16.04 | 118,362 | -0.37(-2.25%) |
Aug 31, 2022 | 16.45 | 17.42 | 16.41 | 16.41 | 68,898 | -0.80(-4.65%) |
Aug 30, 2022 | 17.25 | 19.00 | 17.01 | 17.21 | 172,933 | -2.68(-13.47%) |
Aug 29, 2022 | 15.81 | 20.85 | 15.81 | 19.89 | 280,778 | +2.88(+16.93%) |
Aug 26, 2022 | 16.55 | 25.68 | 16.55 | 17.01 | 192,954 | -0.42(-2.41%) |
Aug 25, 2022 | 17.14 | 17.44 | 17.13 | 17.43 | 72,761 | +0.42(+2.48%) |
Aug 24, 2022 | 16.98 | 17.19 | 16.87 | 17.01 | 82,095 | -0.04(-0.25%) |
Aug 23, 2022 | 16.98 | 17.18 | 16.98 | 17.05 | 377,671 | +0.32(+1.88%) |
Aug 22, 2022 | 16.93 | 16.95 | 16.68 | 16.73 | 134,914 | -0.73(-4.15%) |
Aug 19, 2022 | 17.70 | 17.72 | 17.40 | 17.46 | 52,187 | -0.46(-2.57%) |
Aug 18, 2022 | 17.93 | 17.99 | 17.82 | 17.92 | 81,938 | +0.53(+3.05%) |
Aug 17, 2022 | 17.34 | 17.52 | 17.24 | 17.39 | 73,862 | -0.55(-3.07%) |
Aug 16, 2022 | 17.74 | 18.25 | 17.74 | 17.94 | 97,962 | +0.35(+1.99%) |
Aug 15, 2022 | 17.62 | 17.63 | 17.41 | 17.59 | 55,891 | -0.46(-2.55%) |
Aug 12, 2022 | 17.98 | 18.15 | 17.91 | 18.05 | 37,680 | -0.03(-0.17%) |
Aug 11, 2022 | 18.11 | 18.27 | 18.07 | 18.08 | 42,189 | -0.13(-0.71%) |
Aug 10, 2022 | 18.05 | 18.25 | 18.03 | 18.21 | 36,473 | +0.72(+4.12%) |
Aug 09, 2022 | 17.46 | 17.66 | 17.44 | 17.49 | 94,880 | -0.19(-1.07%) |
Aug 08, 2022 | 17.94 | 18.02 | 17.64 | 17.68 | 53,375 | +0.29(+1.64%) |
Aug 05, 2022 | 17.27 | 17.50 | 17.24 | 17.39 | 78,097 | -0.38(-2.11%) |
Aug 04, 2022 | 17.70 | 17.84 | 17.63 | 17.77 | 30,284 | +0.19(+1.08%) |
Aug 03, 2022 | 17.52 | 17.59 | 17.39 | 17.58 | 32,159 | -0.04(-0.23%) |
Aug 02, 2022 | 17.81 | 18.00 | 17.59 | 17.62 | 95,057 | -0.30(-1.67%) |
Aug 01, 2022 | 17.93 | 17.96 | 17.74 | 17.92 | 105,294 | -0.45(-2.45%) |
Jul 29, 2022 | 18.04 | 18.37 | 18.01 | 18.37 | 70,456 | +0.65(+3.67%) |
Jul 28, 2022 | 17.57 | 17.75 | 17.44 | 17.72 | 121,382 | +0.38(+2.19%) |
Jul 27, 2022 | 17.09 | 17.41 | 16.98 | 17.34 | 106,780 | +0.38(+2.24%) |
Jul 26, 2022 | 16.96 | 17.10 | 16.94 | 16.96 | 141,462 | -0.18(-1.03%) |
Jul 25, 2022 | 17.22 | 17.30 | 17.07 | 17.14 | 162,442 | +0.05(+0.27%) |
Jul 22, 2022 | 17.27 | 17.35 | 16.99 | 17.09 | 122,561 | -0.11(-0.64%) |
Jul 21, 2022 | 16.79 | 17.23 | 16.79 | 17.20 | 214,254 | +0.47(+2.81%) |
Jul 20, 2022 | 16.74 | 16.89 | 16.65 | 16.73 | 174,350 | -0.08(-0.48%) |
Jul 19, 2022 | 16.39 | 16.82 | 16.39 | 16.81 | 320,664 | +0.94(+5.92%) |
Jul 18, 2022 | 16.14 | 16.14 | 15.79 | 15.87 | 356,057 | -0.04(-0.25%) |
Jul 15, 2022 | 15.46 | 15.91 | 15.31 | 15.91 | 129,514 | -0.07(-0.42%) |
Jul 14, 2022 | 15.76 | 16.03 | 15.57 | 15.98 | 102,906 | -0.28(-1.74%) |
Jul 13, 2022 | 16.11 | 16.40 | 16.00 | 16.26 | 106,128 | +0.04(+0.25%) |
Jul 12, 2022 | 16.04 | 16.46 | 16.04 | 16.22 | 196,320 | +0.40(+2.53%) |
Jul 11, 2022 | 16.05 | 16.06 | 15.82 | 15.82 | 171,407 | -0.82(-4.93%) |
Jul 08, 2022 | 16.57 | 16.68 | 16.42 | 16.64 | 114,622 | +0.12(+0.73%) |
Jul 07, 2022 | 16.27 | 16.52 | 16.23 | 16.52 | 213,421 | +0.57(+3.57%) |
Jul 06, 2022 | 15.92 | 16.07 | 15.85 | 15.95 | 629,520 | +0.09(+0.57%) |
Jul 05, 2022 | 15.71 | 15.88 | 15.58 | 15.86 | 203,828 | -0.35(-2.16%) |
Jul 01, 2022 | 16.28 | 16.41 | 15.97 | 16.21 | 97,914 | +0.05(+0.31%) |
Jun 30, 2022 | 16.10 | 16.31 | 15.92 | 16.16 | 166,954 | -0.75(-4.42%) |
Jun 29, 2022 | 17.06 | 17.21 | 16.89 | 16.91 | 167,803 | -0.00(-0.02%) |
Jun 28, 2022 | 17.35 | 17.43 | 16.91 | 16.91 | 397,283 | -0.38(-2.20%) |
Jun 27, 2022 | 17.17 | 17.50 | 17.13 | 17.29 | 276,306 | +0.33(+1.95%) |
Jun 24, 2022 | 16.36 | 17.09 | 16.36 | 16.96 | 165,797 | +0.40(+2.42%) |
Jun 23, 2022 | 16.77 | 16.77 | 16.34 | 16.56 | 138,521 | -0.85(-4.88%) |
Jun 22, 2022 | 17.13 | 17.55 | 17.12 | 17.41 | 179,965 | -0.42(-2.36%) |
Jun 21, 2022 | 17.87 | 18.01 | 17.80 | 17.83 | 141,986 | +0.12(+0.68%) |
Jun 17, 2022 | 17.93 | 18.07 | 17.57 | 17.71 | 136,159 | -0.48(-2.64%) |
Jun 16, 2022 | 17.98 | 18.80 | 17.98 | 18.19 | 97,848 | -0.70(-3.71%) |
Jun 15, 2022 | 18.77 | 19.13 | 18.50 | 18.89 | 160,422 | +0.27(+1.42%) |
Jun 14, 2022 | 18.81 | 18.85 | 18.41 | 18.62 | 173,561 | -0.11(-0.61%) |
Jun 13, 2022 | 18.80 | 19.07 | 18.71 | 18.74 | 91,640 | -0.73(-3.75%) |
Jun 10, 2022 | 19.63 | 19.64 | 19.33 | 19.47 | 103,268 | -0.64(-3.18%) |
Jun 09, 2022 | 20.58 | 20.63 | 20.11 | 20.11 | 56,361 | -0.75(-3.57%) |
Jun 08, 2022 | 21.03 | 21.07 | 20.80 | 20.86 | 50,944 | -0.38(-1.81%) |
Jun 07, 2022 | 20.92 | 21.27 | 20.82 | 21.24 | 111,316 | -0.23(-1.07%) |
Jun 06, 2022 | 21.83 | 21.85 | 21.42 | 21.47 | 85,059 | +0.14(+0.66%) |
Jun 03, 2022 | 21.43 | 21.48 | 21.30 | 21.33 | 87,776 | -0.19(-0.88%) |
Jun 02, 2022 | 21.02 | 21.54 | 21.00 | 21.52 | 86,015 | +0.67(+3.21%) |
Jun 01, 2022 | 20.92 | 20.92 | 20.50 | 20.85 | 69,384 | +0.32(+1.56%) |
May 31, 2022 | 20.59 | 20.70 | 20.45 | 20.53 | 96,312 | -0.06(-0.29%) |
May 27, 2022 | 20.38 | 20.61 | 20.27 | 20.59 | 85,793 | +0.84(+4.25%) |
May 26, 2022 | 18.55 | 19.85 | 18.55 | 19.75 | 68,239 | +0.18(+0.92%) |
May 25, 2022 | 19.10 | 19.65 | 19.10 | 19.57 | 86,621 | -0.08(-0.41%) |
May 24, 2022 | 19.59 | 19.71 | 19.25 | 19.65 | 128,010 | -0.07(-0.35%) |
May 23, 2022 | 19.46 | 19.80 | 19.43 | 19.72 | 170,550 | +0.36(+1.86%) |
May 20, 2022 | 19.50 | 19.50 | 19.11 | 19.36 | 100,007 | -0.03(-0.15%) |
May 19, 2022 | 18.93 | 19.48 | 18.93 | 19.39 | 112,530 | +0.42(+2.21%) |
May 18, 2022 | 19.51 | 19.52 | 18.94 | 18.97 | 76,341 | -0.62(-3.16%) |
May 17, 2022 | 19.43 | 19.59 | 19.25 | 19.59 | 110,368 | +0.65(+3.43%) |
May 16, 2022 | 18.85 | 18.98 | 18.73 | 18.94 | 100,574 | +0.28(+1.50%) |
May 13, 2022 | 18.30 | 18.76 | 18.30 | 18.66 | 133,050 | +0.48(+2.65%) |
May 12, 2022 | 18.04 | 18.33 | 17.97 | 18.18 | 150,804 | -0.10(-0.55%) |
May 11, 2022 | 18.63 | 18.90 | 18.28 | 18.28 | 126,690 | +0.34(+1.91%) |
May 10, 2022 | 18.40 | 18.45 | 17.81 | 17.94 | 246,864 | +0.62(+3.57%) |
May 09, 2022 | 17.59 | 17.65 | 17.30 | 17.32 | 279,158 | -0.62(-3.46%) |
May 06, 2022 | 17.82 | 18.15 | 17.74 | 17.94 | 226,194 | -0.19(-1.05%) |
May 05, 2022 | 18.72 | 18.75 | 17.93 | 18.13 | 144,197 | -0.84(-4.43%) |
May 04, 2022 | 18.58 | 18.99 | 18.31 | 18.97 | 174,801 | +0.10(+0.53%) |
May 03, 2022 | 18.83 | 18.99 | 18.72 | 18.87 | 185,852 | +0.03(+0.16%) |
May 02, 2022 | 18.79 | 18.88 | 18.52 | 18.84 | 145,615 | -0.05(-0.26%) |
Apr 29, 2022 | 19.21 | 19.30 | 18.89 | 18.89 | 105,968 | -0.14(-0.76%) |
Apr 28, 2022 | 18.97 | 19.23 | 18.69 | 19.04 | 166,950 | -0.82(-4.11%) |
Apr 27, 2022 | 19.47 | 20.20 | 19.47 | 19.85 | 99,779 | -0.03(-0.15%) |
Apr 26, 2022 | 20.10 | 20.10 | 19.56 | 19.88 | 207,272 | -0.41(-2.02%) |
Apr 25, 2022 | 20.30 | 20.31 | 19.87 | 20.29 | 719,509 | -0.68(-3.24%) |
Apr 22, 2022 | 21.31 | 21.57 | 20.91 | 20.97 | 53,069 | -0.49(-2.28%) |
Apr 21, 2022 | 22.42 | 22.51 | 21.39 | 21.46 | 95,520 | -0.03(-0.14%) |
Apr 20, 2022 | 21.54 | 21.73 | 21.38 | 21.49 | 76,369 | +0.84(+4.07%) |
Apr 19, 2022 | 20.26 | 20.65 | 20.26 | 20.65 | 199,782 | +0.88(+4.48%) |
Apr 18, 2022 | 19.70 | 20.43 | 19.70 | 19.77 | 86,531 | -0.14(-0.72%) |
Apr 14, 2022 | 20.54 | 20.54 | 19.70 | 19.91 | 93,204 | -0.22(-1.10%) |
Apr 13, 2022 | 19.87 | 20.14 | 19.87 | 20.13 | 110,600 | +0.22(+1.10%) |
Apr 12, 2022 | 20.17 | 20.35 | 19.84 | 19.91 | 102,281 | -0.16(-0.80%) |
Apr 11, 2022 | 20.41 | 20.48 | 20.02 | 20.07 | 76,333 | -0.75(-3.63%) |
Apr 08, 2022 | 20.66 | 21.01 | 20.63 | 20.82 | 91,990 | +0.29(+1.44%) |
Apr 07, 2022 | 20.45 | 20.63 | 20.25 | 20.53 | 90,995 | +0.12(+0.59%) |
Apr 06, 2022 | 20.23 | 20.50 | 20.10 | 20.41 | 115,386 | -0.67(-3.18%) |
Apr 05, 2022 | 21.42 | 21.49 | 20.98 | 21.08 | 89,845 | -0.59(-2.72%) |
Apr 04, 2022 | 21.63 | 21.96 | 21.61 | 21.67 | 64,468 | -0.12(-0.55%) |
Apr 01, 2022 | 21.89 | 21.89 | 21.66 | 21.79 | 115,225 | +0.58(+2.73%) |
Mar 31, 2022 | 21.44 | 21.55 | 21.21 | 21.21 | 65,556 | -0.72(-3.28%) |
Mar 30, 2022 | 21.77 | 22.14 | 21.77 | 21.93 | 72,633 | -0.79(-3.48%) |
Mar 29, 2022 | 22.99 | 23.14 | 22.52 | 22.72 | 198,371 | +1.09(+5.04%) |
Mar 28, 2022 | 21.53 | 21.63 | 21.36 | 21.63 | 121,298 | +0.02(+0.09%) |
Mar 25, 2022 | 21.75 | 21.91 | 21.44 | 21.61 | 62,160 | -1.03(-4.54%) |
Mar 24, 2022 | 22.68 | 22.69 | 22.44 | 22.64 | 40,514 | -0.16(-0.71%) |
Mar 23, 2022 | 22.42 | 23.11 | 22.37 | 22.80 | 82,808 | -0.33(-1.43%) |
Mar 22, 2022 | 23.23 | 23.30 | 23.05 | 23.13 | 132,962 | +0.14(+0.61%) |
Mar 21, 2022 | 23.03 | 23.19 | 22.85 | 22.99 | 80,410 | -0.14(-0.61%) |
Mar 18, 2022 | 22.69 | 23.14 | 22.65 | 23.13 | 63,646 | +0.09(+0.39%) |
Mar 17, 2022 | 22.93 | 23.14 | 22.81 | 23.04 | 61,048 | -0.58(-2.46%) |
Mar 16, 2022 | 23.03 | 23.62 | 22.95 | 23.62 | 86,623 | +1.56(+7.07%) |
Mar 15, 2022 | 22.03 | 22.20 | 21.78 | 22.06 | 256,715 | +0.15(+0.68%) |
Mar 14, 2022 | 21.99 | 22.47 | 21.84 | 21.91 | 129,221 | +0.81(+3.84%) |
Mar 11, 2022 | 21.60 | 21.73 | 21.10 | 21.10 | 73,996 | -0.43(-2.00%) |
Mar 10, 2022 | 21.00 | 21.72 | 21.00 | 21.53 | 117,941 | +0.22(+1.03%) |
Mar 09, 2022 | 21.05 | 21.69 | 20.86 | 21.31 | 273,776 | +1.34(+6.71%) |
Mar 08, 2022 | 20.12 | 20.69 | 19.55 | 19.97 | 333,513 | +0.88(+4.61%) |
Mar 07, 2022 | 19.77 | 19.77 | 18.75 | 19.09 | 183,628 | +0.17(+0.91%) |
Mar 04, 2022 | 18.87 | 19.05 | 18.74 | 18.92 | 140,833 | -1.09(-5.46%) |
Mar 03, 2022 | 20.48 | 20.55 | 19.87 | 20.01 | 203,394 | -0.77(-3.71%) |
Mar 02, 2022 | 20.69 | 20.86 | 20.52 | 20.78 | 194,656 | +0.93(+4.69%) |
Mar 01, 2022 | 20.86 | 20.88 | 19.61 | 19.85 | 988,404 | -1.56(-7.29%) |
Feb 28, 2022 | 21.40 | 21.91 | 21.26 | 21.41 | 1,106,964 | -1.53(-6.67%) |
Feb 25, 2022 | 22.91 | 23.10 | 22.80 | 22.94 | 552,620 | +0.09(+0.39%) |
Feb 24, 2022 | 21.96 | 22.87 | 21.90 | 22.85 | 616,065 | -0.85(-3.58%) |
Feb 23, 2022 | 24.52 | 24.56 | 23.65 | 23.70 | 640,662 | -0.64(-2.63%) |
Feb 22, 2022 | 24.45 | 24.85 | 24.07 | 24.34 | 212,840 | -0.92(-3.64%) |
Feb 18, 2022 | 25.26 | 0 | -0.18(-0.71%) | |||
Feb 17, 2022 | 25.97 | 26.00 | 25.41 | 25.44 | 95,573 | -1.15(-4.32%) |
Feb 16, 2022 | 26.30 | 26.59 | 26.29 | 26.59 | 60,753 | +0.61(+2.35%) |
Feb 15, 2022 | 25.54 | 26.04 | 25.54 | 25.98 | 123,769 | +1.13(+4.55%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.60 | 24.85 | 91,176 | -0.22(-0.88%) |
Feb 11, 2022 | 25.77 | 25.90 | 25.00 | 25.07 | 62,696 | -0.55(-2.15%) |
Feb 10, 2022 | 25.95 | 26.17 | 25.49 | 25.62 | 179,240 | -0.98(-3.68%) |
Feb 09, 2022 | 26.53 | 26.70 | 26.48 | 26.60 | 59,219 | +0.89(+3.46%) |
Feb 08, 2022 | 25.61 | 25.76 | 25.41 | 25.71 | 79,830 | -0.10(-0.39%) |
Feb 07, 2022 | 25.81 | 25.96 | 25.75 | 25.81 | 58,429 | -0.02(-0.08%) |
Feb 04, 2022 | 25.97 | 26.04 | 25.68 | 25.83 | 65,443 | -1.02(-3.80%) |
Feb 03, 2022 | 26.77 | 27.02 | 26.85 | 160,637 | -0.20(-0.74%) | |
Feb 02, 2022 | 26.86 | 27.07 | 26.73 | 27.05 | 82,629 | +0.18(+0.67%) |