Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.08 | 22.95 | 20.08 | 22.75 | 25,984 | +2.75(+13.75%) |
Jan 30, 2023 | 20.42 | 20.42 | 19.52 | 20.00 | 7,283 | -0.90(-4.31%) |
Jan 27, 2023 | 21.09 | 21.36 | 19.35 | 20.90 | 18,395 | -0.12(-0.57%) |
Jan 26, 2023 | 21.65 | 22.35 | 20.47 | 21.02 | 36,153 | -0.48(-2.23%) |
Jan 25, 2023 | 19.64 | 22.67 | 19.64 | 21.50 | 23,889 | +1.92(+9.81%) |
Jan 24, 2023 | 19.88 | 20.95 | 19.58 | 19.58 | 24,186 | -0.27(-1.36%) |
Jan 23, 2023 | 19.01 | 19.85 | 19.01 | 19.85 | 13,853 | +0.85(+4.47%) |
Jan 20, 2023 | 19.00 | 19.18 | 18.78 | 19.00 | 8,239 | -0.21(-1.09%) |
Jan 19, 2023 | 19.26 | 19.38 | 19.00 | 19.21 | 11,828 | +0.13(+0.68%) |
Jan 18, 2023 | 19.02 | 19.43 | 18.79 | 19.08 | 5,357 | +0.21(+1.11%) |
Jan 17, 2023 | 18.51 | 19.05 | 18.51 | 18.87 | 17,207 | +0.41(+2.22%) |
Jan 13, 2023 | 18.75 | 18.98 | 18.43 | 18.46 | 13,698 | -0.35(-1.86%) |
Jan 12, 2023 | 19.00 | 19.00 | 18.79 | 18.81 | 4,746 | -0.01(-0.05%) |
Jan 11, 2023 | 18.81 | 18.97 | 18.68 | 18.82 | 5,335 | -0.06(-0.32%) |
Jan 10, 2023 | 18.87 | 18.99 | 18.77 | 18.88 | 8,596 | +0.05(+0.27%) |
Jan 09, 2023 | 19.00 | 19.00 | 18.51 | 18.83 | 6,414 | +0.11(+0.59%) |
Jan 06, 2023 | 19.23 | 19.25 | 18.64 | 18.72 | 4,384 | -0.28(-1.47%) |
Jan 05, 2023 | 19.03 | 19.17 | 19.00 | 19.00 | 2,452 | -0.12(-0.63%) |
Jan 04, 2023 | 18.97 | 19.39 | 18.59 | 19.12 | 5,501 | +0.17(+0.90%) |
Jan 03, 2023 | 18.38 | 19.03 | 18.38 | 18.95 | 1,873 | +0.39(+2.10%) |
Dec 30, 2022 | 18.94 | 19.18 | 18.03 | 18.56 | 20,628 | -0.63(-3.28%) |
Dec 29, 2022 | 18.07 | 19.30 | 17.75 | 19.19 | 27,087 | +1.05(+5.79%) |
Dec 28, 2022 | 17.63 | 18.19 | 17.61 | 18.14 | 6,227 | +0.20(+1.11%) |
Dec 27, 2022 | 17.72 | 17.94 | 17.66 | 17.94 | 9,305 | +0.42(+2.37%) |
Dec 23, 2022 | 17.66 | 17.80 | 17.51 | 17.52 | 3,870 | -0.09(-0.48%) |
Dec 22, 2022 | 17.62 | 18.00 | 17.61 | 17.61 | 3,966 | +0.00(+0.00%) |
Dec 21, 2022 | 17.50 | 18.22 | 17.43 | 17.61 | 22,807 | +0.11(+0.63%) |
Dec 20, 2022 | 15.79 | 17.77 | 15.70 | 17.50 | 34,454 | +1.80(+11.50%) |
Dec 19, 2022 | 15.95 | 16.44 | 15.70 | 15.70 | 13,571 | -0.41(-2.52%) |
Dec 16, 2022 | 15.80 | 16.20 | 15.70 | 16.10 | 8,845 | +0.26(+1.64%) |
Dec 15, 2022 | 16.20 | 16.25 | 15.75 | 15.84 | 23,871 | -0.25(-1.55%) |
Dec 14, 2022 | 16.83 | 16.83 | 16.07 | 16.09 | 27,113 | -0.65(-3.88%) |
Dec 13, 2022 | 17.78 | 17.93 | 16.25 | 16.74 | 44,701 | -0.87(-4.94%) |
Dec 12, 2022 | 17.88 | 18.16 | 17.57 | 17.61 | 10,122 | -0.26(-1.45%) |
Dec 09, 2022 | 17.60 | 18.01 | 17.57 | 17.87 | 6,727 | +0.09(+0.51%) |
Dec 08, 2022 | 18.08 | 18.23 | 17.60 | 17.78 | 11,198 | +0.37(+2.13%) |
Dec 07, 2022 | 17.47 | 18.23 | 17.40 | 17.41 | 18,362 | -0.06(-0.34%) |
Dec 06, 2022 | 17.86 | 17.89 | 17.41 | 17.47 | 9,187 | -0.35(-1.96%) |
Dec 05, 2022 | 17.87 | 18.05 | 17.67 | 17.82 | 11,208 | +0.09(+0.51%) |
Dec 02, 2022 | 17.67 | 18.19 | 17.60 | 17.73 | 10,292 | -0.05(-0.28%) |
Dec 01, 2022 | 18.10 | 18.40 | 17.37 | 17.78 | 28,063 | -0.22(-1.22%) |
Nov 30, 2022 | 17.93 | 18.30 | 17.93 | 18.00 | 7,944 | +0.00(+0.00%) |
Nov 29, 2022 | 18.05 | 18.34 | 17.97 | 18.00 | 11,884 | +0.00(+0.00%) |
Nov 28, 2022 | 18.00 | 18.66 | 18.00 | 18.00 | 9,552 | -0.10(-0.55%) |
Nov 25, 2022 | 17.98 | 18.77 | 17.98 | 18.10 | 4,332 | +0.19(+1.06%) |
Nov 23, 2022 | 17.60 | 18.06 | 17.56 | 17.91 | 6,305 | +0.49(+2.81%) |
Nov 22, 2022 | 17.63 | 18.20 | 17.42 | 17.42 | 8,802 | -0.39(-2.19%) |
Nov 21, 2022 | 17.62 | 18.09 | 17.49 | 17.81 | 8,729 | +0.15(+0.85%) |
Nov 18, 2022 | 18.30 | 18.30 | 17.65 | 17.66 | 9,488 | -0.24(-1.34%) |
Nov 17, 2022 | 17.96 | 18.36 | 17.75 | 17.90 | 5,171 | -0.05(-0.28%) |
Nov 16, 2022 | 18.25 | 18.44 | 17.95 | 17.95 | 4,310 | -0.49(-2.66%) |
Nov 15, 2022 | 18.16 | 18.59 | 18.16 | 18.44 | 3,180 | +0.46(+2.56%) |
Nov 14, 2022 | 18.08 | 18.60 | 17.98 | 17.98 | 10,362 | -0.09(-0.50%) |
Nov 11, 2022 | 18.05 | 18.27 | 17.99 | 18.07 | 5,763 | +0.16(+0.89%) |
Nov 10, 2022 | 17.99 | 18.22 | 17.75 | 17.91 | 10,249 | +0.16(+0.90%) |
Nov 09, 2022 | 18.00 | 18.16 | 17.71 | 17.75 | 9,315 | -0.36(-1.99%) |
Nov 08, 2022 | 18.24 | 18.36 | 17.94 | 18.11 | 13,451 | -0.14(-0.77%) |
Nov 07, 2022 | 18.27 | 18.29 | 18.03 | 18.25 | 4,434 | +0.16(+0.91%) |
Nov 04, 2022 | 18.66 | 18.66 | 18.06 | 18.09 | 4,849 | -0.41(-2.24%) |
Nov 03, 2022 | 18.41 | 18.74 | 18.41 | 18.50 | 5,535 | -0.32(-1.67%) |
Nov 02, 2022 | 19.00 | 19.00 | 18.51 | 18.82 | 4,780 | -0.18(-0.97%) |
Nov 01, 2022 | 18.85 | 19.00 | 18.75 | 19.00 | 3,047 | +0.02(+0.11%) |
Oct 31, 2022 | 18.85 | 18.98 | 18.66 | 18.98 | 3,729 | +0.12(+0.64%) |
Oct 28, 2022 | 19.00 | 19.00 | 18.85 | 18.86 | 4,984 | -0.20(-1.05%) |
Oct 27, 2022 | 19.00 | 19.09 | 19.00 | 19.06 | 3,272 | +0.18(+0.95%) |
Oct 26, 2022 | 19.05 | 19.20 | 18.83 | 18.88 | 10,623 | -0.02(-0.11%) |
Oct 25, 2022 | 18.90 | 19.23 | 18.88 | 18.90 | 9,619 | -0.10(-0.53%) |
Oct 24, 2022 | 19.01 | 19.01 | 18.86 | 19.00 | 5,889 | -0.05(-0.25%) |
Oct 21, 2022 | 18.96 | 19.42 | 18.96 | 19.05 | 4,310 | +0.06(+0.31%) |
Oct 20, 2022 | 19.05 | 19.29 | 18.82 | 18.99 | 5,108 | +0.16(+0.85%) |
Oct 19, 2022 | 18.99 | 19.39 | 18.83 | 18.83 | 6,041 | -0.17(-0.89%) |
Oct 18, 2022 | 18.94 | 19.92 | 18.83 | 19.00 | 15,341 | +0.01(+0.05%) |
Oct 17, 2022 | 19.07 | 19.25 | 18.77 | 18.99 | 19,544 | -0.01(-0.05%) |
Oct 14, 2022 | 19.00 | 19.23 | 18.74 | 19.00 | 5,935 | +0.00(+0.00%) |
Oct 13, 2022 | 18.58 | 19.37 | 18.53 | 19.00 | 19,245 | +0.26(+1.39%) |
Oct 12, 2022 | 18.75 | 18.95 | 18.41 | 18.74 | 22,179 | -0.16(-0.85%) |
Oct 11, 2022 | 18.95 | 19.14 | 18.41 | 18.90 | 9,862 | -0.05(-0.26%) |
Oct 10, 2022 | 19.17 | 19.25 | 18.94 | 18.95 | 24,199 | -0.12(-0.63%) |
Oct 07, 2022 | 18.97 | 19.19 | 18.75 | 19.07 | 6,434 | +0.17(+0.90%) |
Oct 06, 2022 | 18.31 | 18.90 | 18.31 | 18.90 | 15,893 | +0.59(+3.22%) |
Oct 05, 2022 | 19.31 | 19.31 | 18.20 | 18.31 | 24,507 | -0.32(-1.72%) |
Oct 04, 2022 | 18.24 | 19.26 | 18.24 | 18.63 | 28,683 | +0.66(+3.67%) |
Oct 03, 2022 | 17.90 | 18.45 | 17.81 | 17.97 | 25,696 | +0.37(+2.10%) |
Sep 30, 2022 | 18.05 | 18.66 | 17.53 | 17.60 | 30,070 | +0.40(+2.33%) |
Sep 29, 2022 | 17.70 | 17.70 | 17.15 | 17.20 | 7,077 | -0.41(-2.33%) |
Sep 28, 2022 | 17.52 | 18.10 | 17.61 | 17.61 | 13,253 | +0.01(+0.06%) |
Sep 27, 2022 | 17.95 | 18.36 | 17.25 | 17.60 | 36,260 | -0.15(-0.85%) |
Sep 26, 2022 | 17.24 | 17.99 | 17.23 | 17.75 | 20,571 | +0.74(+4.35%) |
Sep 23, 2022 | 17.26 | 17.34 | 16.85 | 17.01 | 43,468 | -0.28(-1.63%) |
Sep 22, 2022 | 18.02 | 18.35 | 17.18 | 17.29 | 7,711 | -0.80(-4.41%) |
Sep 21, 2022 | 18.47 | 18.70 | 18.02 | 18.09 | 5,313 | -0.30(-1.63%) |
Sep 20, 2022 | 18.67 | 18.82 | 18.20 | 18.39 | 11,440 | -0.04(-0.22%) |
Sep 19, 2022 | 18.50 | 18.85 | 18.11 | 18.43 | 13,051 | +0.06(+0.33%) |
Sep 16, 2022 | 18.66 | 18.66 | 18.37 | 18.37 | 7,894 | -0.28(-1.50%) |
Sep 15, 2022 | 18.77 | 19.08 | 18.40 | 18.65 | 31,407 | +0.15(+0.81%) |
Sep 14, 2022 | 18.42 | 18.89 | 18.40 | 18.50 | 17,225 | -0.07(-0.38%) |
Sep 13, 2022 | 18.91 | 18.91 | 18.37 | 18.57 | 7,457 | +0.09(+0.49%) |
Sep 12, 2022 | 18.90 | 19.49 | 18.48 | 18.48 | 5,224 | -0.42(-2.22%) |
Sep 09, 2022 | 20.00 | 20.00 | 18.72 | 18.90 | 6,529 | -0.10(-0.53%) |
Sep 08, 2022 | 19.12 | 19.33 | 18.58 | 19.00 | 15,786 | -0.70(-3.55%) |
Sep 07, 2022 | 19.33 | 19.80 | 19.33 | 19.70 | 4,211 | +0.47(+2.44%) |
Sep 06, 2022 | 19.45 | 19.47 | 18.99 | 19.23 | 8,247 | -0.27(-1.38%) |
Sep 02, 2022 | 19.64 | 19.87 | 19.18 | 19.50 | 2,834 | -0.20(-1.02%) |
Sep 01, 2022 | 19.71 | 19.98 | 19.49 | 19.70 | 7,717 | -0.20(-1.01%) |
Aug 31, 2022 | 18.90 | 20.11 | 18.90 | 19.90 | 25,145 | +0.10(+0.51%) |
Aug 30, 2022 | 19.25 | 19.80 | 19.10 | 19.80 | 7,781 | +0.50(+2.59%) |
Aug 29, 2022 | 19.20 | 19.30 | 18.92 | 19.30 | 10,342 | +0.18(+0.94%) |
Aug 26, 2022 | 19.40 | 19.59 | 19.01 | 19.12 | 4,188 | -0.30(-1.54%) |
Aug 25, 2022 | 19.36 | 19.53 | 18.79 | 19.42 | 14,393 | -0.01(-0.05%) |
Aug 24, 2022 | 19.29 | 19.50 | 18.90 | 19.43 | 6,986 | +0.13(+0.67%) |
Aug 23, 2022 | 19.64 | 19.64 | 19.17 | 19.30 | 3,394 | -0.13(-0.69%) |
Aug 22, 2022 | 19.81 | 20.28 | 19.05 | 19.43 | 8,127 | -0.76(-3.75%) |
Aug 19, 2022 | 19.83 | 20.30 | 19.25 | 20.19 | 9,481 | +0.22(+1.10%) |
Aug 18, 2022 | 19.59 | 20.32 | 19.49 | 19.97 | 7,168 | +0.35(+1.78%) |
Aug 17, 2022 | 19.36 | 19.62 | 19.20 | 19.62 | 5,217 | +0.32(+1.66%) |
Aug 16, 2022 | 19.33 | 19.48 | 18.82 | 19.30 | 9,533 | -0.03(-0.16%) |
Aug 15, 2022 | 19.34 | 19.47 | 18.85 | 19.33 | 6,202 | -0.06(-0.31%) |
Aug 12, 2022 | 19.61 | 19.61 | 19.19 | 19.39 | 4,942 | +0.02(+0.10%) |
Aug 11, 2022 | 19.42 | 19.62 | 19.26 | 19.37 | 4,295 | +0.22(+1.15%) |
Aug 10, 2022 | 19.76 | 19.76 | 19.01 | 19.15 | 8,603 | -0.61(-3.09%) |
Aug 09, 2022 | 19.92 | 20.10 | 19.75 | 19.76 | 7,311 | -0.24(-1.20%) |
Aug 08, 2022 | 20.00 | 20.15 | 19.67 | 20.00 | 8,828 | -0.17(-0.84%) |
Aug 05, 2022 | 21.00 | 21.00 | 19.37 | 20.17 | 17,630 | +0.81(+4.18%) |
Aug 04, 2022 | 18.91 | 19.96 | 18.91 | 19.36 | 22,091 | +0.46(+2.43%) |
Aug 03, 2022 | 18.67 | 19.19 | 18.67 | 18.90 | 10,183 | +0.40(+2.16%) |
Aug 02, 2022 | 18.59 | 18.90 | 18.50 | 18.50 | 6,998 | -0.09(-0.48%) |
Aug 01, 2022 | 18.74 | 18.81 | 18.59 | 18.59 | 5,659 | +0.01(+0.05%) |
Jul 29, 2022 | 18.30 | 18.68 | 18.30 | 18.58 | 2,124 | +0.23(+1.23%) |
Jul 28, 2022 | 17.88 | 18.50 | 17.70 | 18.35 | 9,501 | +0.47(+2.65%) |
Jul 27, 2022 | 17.66 | 18.18 | 17.66 | 17.88 | 4,924 | +0.23(+1.30%) |
Jul 26, 2022 | 17.50 | 17.71 | 17.50 | 17.65 | 11,488 | +0.41(+2.38%) |
Jul 25, 2022 | 17.42 | 17.46 | 17.24 | 17.24 | 12,544 | -0.25(-1.43%) |
Jul 22, 2022 | 17.65 | 17.95 | 17.49 | 17.49 | 5,991 | -0.13(-0.74%) |
Jul 21, 2022 | 17.88 | 17.95 | 17.51 | 17.62 | 8,018 | -0.14(-0.79%) |
Jul 20, 2022 | 17.72 | 17.94 | 17.51 | 17.76 | 7,002 | +0.20(+1.14%) |
Jul 19, 2022 | 17.80 | 18.15 | 17.50 | 17.56 | 10,060 | -0.26(-1.46%) |
Jul 18, 2022 | 18.05 | 18.15 | 17.35 | 17.82 | 15,670 | -0.13(-0.72%) |
Jul 15, 2022 | 17.98 | 18.22 | 17.84 | 17.95 | 5,541 | +0.19(+1.07%) |
Jul 14, 2022 | 17.60 | 18.06 | 17.29 | 17.76 | 19,484 | +0.22(+1.25%) |
Jul 13, 2022 | 17.60 | 17.89 | 17.46 | 17.54 | 6,278 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.07 | 17.63 | 17.86 | 31,534 | -0.24(-1.33%) |
Jul 11, 2022 | 18.35 | 18.53 | 18.00 | 18.10 | 12,773 | -0.15(-0.82%) |
Jul 08, 2022 | 18.52 | 18.84 | 18.08 | 18.25 | 5,786 | -0.62(-3.29%) |
Jul 07, 2022 | 18.01 | 19.14 | 18.01 | 18.87 | 4,631 | +0.86(+4.78%) |
Jul 06, 2022 | 17.98 | 18.38 | 17.90 | 18.01 | 38,187 | +0.05(+0.28%) |
Jul 05, 2022 | 18.65 | 18.88 | 17.76 | 17.96 | 17,070 | -0.70(-3.75%) |
Jul 01, 2022 | 18.61 | 19.10 | 18.61 | 18.66 | 11,193 | -0.33(-1.74%) |
Jun 30, 2022 | 18.53 | 18.99 | 18.42 | 18.99 | 11,448 | +0.19(+1.01%) |
Jun 29, 2022 | 18.54 | 18.80 | 18.37 | 18.80 | 12,642 | +0.12(+0.64%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.26 | 18.68 | 16,329 | -0.01(-0.05%) |
Jun 27, 2022 | 18.65 | 19.02 | 18.46 | 18.69 | 12,305 | -0.17(-0.90%) |
Jun 24, 2022 | 18.26 | 19.25 | 18.26 | 18.86 | 26,066 | +0.38(+2.06%) |
Jun 23, 2022 | 18.58 | 18.73 | 17.78 | 18.48 | 28,217 | -0.01(-0.05%) |
Jun 22, 2022 | 18.25 | 18.70 | 18.25 | 18.49 | 10,395 | -0.11(-0.59%) |
Jun 21, 2022 | 18.43 | 18.60 | 18.09 | 18.60 | 46,262 | +0.40(+2.20%) |
Jun 17, 2022 | 18.25 | 18.99 | 17.84 | 18.20 | 39,790 | -0.10(-0.55%) |
Jun 16, 2022 | 18.19 | 18.72 | 18.10 | 18.30 | 30,994 | -0.24(-1.29%) |
Jun 15, 2022 | 18.58 | 20.77 | 18.42 | 18.54 | 24,586 | +0.10(+0.54%) |
Jun 14, 2022 | 19.26 | 19.35 | 18.26 | 18.44 | 40,367 | -0.86(-4.46%) |
Jun 13, 2022 | 20.00 | 21.93 | 18.52 | 19.30 | 71,184 | -0.54(-2.72%) |
Jun 10, 2022 | 19.70 | 20.64 | 19.65 | 19.84 | 23,543 | -0.19(-0.95%) |
Jun 09, 2022 | 19.95 | 20.18 | 19.82 | 20.03 | 19,637 | -0.19(-0.94%) |
Jun 08, 2022 | 19.99 | 20.23 | 19.74 | 20.22 | 19,667 | +0.29(+1.46%) |
Jun 07, 2022 | 21.00 | 21.00 | 19.26 | 19.93 | 53,640 | -1.07(-5.10%) |
Jun 06, 2022 | 21.10 | 21.22 | 19.94 | 21.00 | 65,805 | +0.00(+0.00%) |
Jun 03, 2022 | 20.86 | 21.09 | 20.76 | 21.00 | 18,031 | -0.09(-0.43%) |
Jun 02, 2022 | 21.12 | 21.35 | 20.80 | 21.09 | 14,348 | +0.14(+0.67%) |
Jun 01, 2022 | 21.74 | 21.76 | 20.86 | 20.95 | 15,880 | -0.90(-4.12%) |
May 31, 2022 | 21.62 | 22.23 | 21.62 | 21.85 | 4,340 | +0.21(+0.97%) |
May 27, 2022 | 21.17 | 21.65 | 20.82 | 21.64 | 8,511 | +0.71(+3.39%) |
May 26, 2022 | 21.02 | 21.97 | 20.93 | 20.93 | 19,831 | -0.12(-0.57%) |
May 25, 2022 | 21.11 | 21.38 | 20.35 | 21.05 | 20,845 | -0.31(-1.45%) |
May 24, 2022 | 20.90 | 21.58 | 20.15 | 21.36 | 31,139 | +0.43(+2.05%) |
May 23, 2022 | 20.50 | 21.09 | 20.50 | 20.93 | 11,658 | +0.41(+2.00%) |
May 20, 2022 | 21.09 | 21.09 | 19.99 | 20.52 | 20,671 | -0.50(-2.38%) |
May 19, 2022 | 20.73 | 21.23 | 20.45 | 21.02 | 36,783 | +0.19(+0.91%) |
May 18, 2022 | 20.88 | 21.05 | 20.79 | 20.83 | 24,186 | -0.09(-0.43%) |
May 17, 2022 | 21.05 | 21.32 | 20.19 | 20.92 | 23,567 | +0.10(+0.48%) |
May 16, 2022 | 21.04 | 21.16 | 20.58 | 20.82 | 18,227 | -0.31(-1.47%) |
May 13, 2022 | 20.00 | 21.22 | 20.00 | 21.13 | 31,581 | +1.55(+7.92%) |
May 12, 2022 | 18.53 | 19.87 | 18.16 | 19.58 | 28,418 | +0.75(+3.98%) |
May 11, 2022 | 18.18 | 19.46 | 18.10 | 18.83 | 27,413 | +0.65(+3.58%) |
May 10, 2022 | 19.08 | 20.47 | 18.17 | 18.18 | 60,764 | -0.75(-3.96%) |
May 09, 2022 | 20.94 | 20.94 | 18.57 | 18.93 | 87,138 | -2.04(-9.71%) |
May 06, 2022 | 23.03 | 23.03 | 20.80 | 20.96 | 61,838 | -1.64(-7.28%) |
May 05, 2022 | 23.92 | 24.37 | 22.61 | 22.61 | 20,797 | -1.32(-5.52%) |
May 04, 2022 | 24.08 | 24.20 | 23.33 | 23.93 | 34,501 | +0.16(+0.67%) |
May 03, 2022 | 24.12 | 24.79 | 23.74 | 23.77 | 29,466 | -0.12(-0.50%) |
May 02, 2022 | 24.10 | 24.63 | 23.77 | 23.89 | 25,649 | -0.21(-0.87%) |
Apr 29, 2022 | 23.04 | 24.72 | 23.04 | 24.10 | 38,935 | +1.04(+4.51%) |
Apr 28, 2022 | 23.05 | 23.40 | 22.67 | 23.06 | 27,881 | +0.20(+0.87%) |
Apr 27, 2022 | 22.86 | 24.00 | 22.52 | 22.86 | 61,709 | -0.19(-0.82%) |
Apr 26, 2022 | 24.12 | 24.12 | 22.70 | 23.05 | 79,113 | -1.15(-4.75%) |
Apr 25, 2022 | 24.38 | 24.93 | 23.56 | 24.20 | 67,747 | -0.50(-2.02%) |
Apr 22, 2022 | 24.17 | 26.23 | 23.76 | 24.70 | 51,630 | +0.18(+0.73%) |
Apr 21, 2022 | 26.19 | 26.19 | 24.20 | 24.52 | 39,685 | -1.14(-4.44%) |
Apr 20, 2022 | 25.75 | 26.24 | 25.34 | 25.66 | 32,249 | +0.04(+0.16%) |
Apr 19, 2022 | 25.13 | 26.02 | 25.13 | 25.62 | 23,184 | +0.45(+1.79%) |
Apr 18, 2022 | 25.16 | 25.66 | 24.79 | 25.17 | 20,813 | -0.34(-1.33%) |
Apr 14, 2022 | 26.39 | 26.53 | 25.15 | 25.51 | 20,350 | -0.49(-1.88%) |
Apr 13, 2022 | 25.20 | 26.50 | 24.75 | 26.00 | 49,625 | +0.80(+3.17%) |
Apr 12, 2022 | 25.83 | 25.93 | 24.84 | 25.20 | 38,007 | -0.40(-1.56%) |
Apr 11, 2022 | 26.28 | 26.40 | 25.57 | 25.60 | 36,357 | -0.31(-1.20%) |
Apr 08, 2022 | 26.32 | 27.04 | 25.90 | 25.91 | 17,802 | -0.54(-2.04%) |
Apr 07, 2022 | 26.99 | 27.20 | 26.35 | 26.45 | 17,072 | -0.50(-1.86%) |
Apr 06, 2022 | 27.41 | 27.41 | 26.82 | 26.95 | 16,003 | -1.05(-3.75%) |
Apr 05, 2022 | 28.29 | 28.49 | 27.63 | 28.00 | 27,301 | -0.16(-0.57%) |
Apr 04, 2022 | 27.05 | 28.16 | 26.81 | 28.16 | 20,830 | +1.04(+3.83%) |
Apr 01, 2022 | 27.29 | 27.83 | 26.80 | 27.12 | 31,051 | +0.20(+0.74%) |
Mar 31, 2022 | 26.50 | 27.86 | 26.49 | 26.92 | 20,115 | +0.34(+1.28%) |
Mar 30, 2022 | 27.43 | 27.65 | 26.28 | 26.58 | 38,853 | -0.84(-3.06%) |
Mar 29, 2022 | 27.40 | 28.13 | 27.19 | 27.42 | 22,654 | -0.08(-0.29%) |
Mar 28, 2022 | 26.25 | 27.93 | 26.25 | 27.50 | 36,334 | +0.96(+3.62%) |
Mar 25, 2022 | 27.85 | 27.85 | 26.15 | 26.54 | 49,073 | -1.23(-4.43%) |
Mar 24, 2022 | 27.73 | 28.31 | 27.70 | 27.77 | 15,804 | -0.09(-0.32%) |
Mar 23, 2022 | 28.16 | 28.56 | 27.70 | 27.86 | 24,247 | +0.11(+0.40%) |
Mar 22, 2022 | 28.25 | 28.49 | 27.70 | 27.75 | 38,996 | +0.03(+0.11%) |
Mar 21, 2022 | 28.58 | 29.04 | 27.64 | 27.72 | 18,865 | -0.74(-2.60%) |
Mar 18, 2022 | 28.87 | 29.87 | 27.30 | 28.46 | 67,458 | +0.06(+0.21%) |
Mar 17, 2022 | 28.26 | 29.15 | 28.26 | 28.40 | 27,406 | +0.12(+0.42%) |
Mar 16, 2022 | 28.73 | 29.80 | 28.23 | 28.28 | 18,031 | +0.10(+0.35%) |
Mar 15, 2022 | 27.95 | 29.12 | 27.66 | 28.18 | 12,789 | +0.11(+0.39%) |
Mar 14, 2022 | 28.81 | 29.34 | 27.66 | 28.07 | 32,811 | -0.93(-3.21%) |
Mar 11, 2022 | 30.56 | 30.56 | 28.70 | 29.00 | 25,232 | -0.87(-2.91%) |
Mar 10, 2022 | 31.05 | 31.58 | 29.30 | 29.87 | 25,583 | -1.84(-5.80%) |
Mar 09, 2022 | 31.47 | 31.98 | 30.49 | 31.71 | 50,652 | +1.46(+4.83%) |
Mar 08, 2022 | 28.64 | 31.50 | 28.56 | 30.25 | 24,250 | +1.42(+4.93%) |
Mar 07, 2022 | 28.51 | 29.35 | 28.11 | 28.83 | 27,259 | +0.03(+0.10%) |
Mar 04, 2022 | 30.97 | 31.62 | 28.71 | 28.80 | 48,683 | -1.78(-5.82%) |
Mar 03, 2022 | 32.70 | 32.70 | 30.57 | 30.58 | 25,823 | -2.05(-6.28%) |
Mar 02, 2022 | 31.12 | 32.74 | 31.04 | 32.63 | 21,193 | +1.26(+4.02%) |
Mar 01, 2022 | 32.99 | 33.08 | 31.14 | 31.37 | 30,654 | -1.93(-5.80%) |
Feb 28, 2022 | 33.62 | 34.50 | 32.71 | 33.30 | 14,763 | -0.55(-1.62%) |
Feb 25, 2022 | 33.01 | 34.08 | 32.95 | 33.85 | 21,440 | +0.69(+2.08%) |
Feb 24, 2022 | 31.75 | 33.17 | 30.44 | 33.16 | 35,582 | +1.18(+3.69%) |
Feb 23, 2022 | 32.95 | 32.95 | 31.97 | 31.98 | 20,452 | -0.93(-2.83%) |
Feb 22, 2022 | 34.15 | 34.37 | 32.70 | 32.91 | 33,095 | -1.99(-5.70%) |
Feb 18, 2022 | 34.90 | 0 | -0.87(-2.43%) | |||
Feb 17, 2022 | 37.07 | 37.52 | 35.77 | 35.77 | 30,339 | -1.40(-3.77%) |
Feb 16, 2022 | 36.96 | 37.50 | 36.25 | 37.17 | 20,430 | +0.23(+0.62%) |
Feb 15, 2022 | 35.60 | 37.12 | 35.60 | 36.94 | 25,945 | +1.44(+4.06%) |
Feb 14, 2022 | 34.82 | 35.97 | 34.48 | 35.50 | 31,302 | +0.59(+1.69%) |
Feb 11, 2022 | 33.72 | 35.38 | 32.52 | 34.91 | 43,896 | +1.58(+4.74%) |
Feb 10, 2022 | 33.84 | 34.25 | 33.02 | 33.33 | 19,517 | -0.13(-0.39%) |
Feb 09, 2022 | 34.06 | 34.67 | 33.33 | 33.46 | 41,283 | -0.04(-0.12%) |
Feb 08, 2022 | 33.04 | 33.98 | 32.50 | 33.50 | 35,992 | +0.57(+1.73%) |
Feb 07, 2022 | 34.60 | 34.79 | 31.98 | 32.93 | 65,646 | -1.06(-3.12%) |
Feb 04, 2022 | 34.32 | 34.67 | 32.05 | 33.99 | 67,723 | -0.07(-0.21%) |
Feb 03, 2022 | 35.50 | 31.90 | 34.06 | 210,780 | -5.05(-12.91%) | |
Feb 02, 2022 | 37.49 | 40.15 | 35.85 | 39.11 | 74,702 | +1.90(+5.11%) |