Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.09 | 18.76 | 17.92 | 18.76 | 318,894 | +0.80(+4.45%) |
Nov 29, 2022 | 18.18 | 18.18 | 17.76 | 17.96 | 167,231 | +0.06(+0.34%) |
Nov 28, 2022 | 18.11 | 18.37 | 17.77 | 17.90 | 257,724 | -0.39(-2.13%) |
Nov 25, 2022 | 18.18 | 18.31 | 17.84 | 18.29 | 209,894 | +0.23(+1.27%) |
Nov 23, 2022 | 17.82 | 18.40 | 17.75 | 18.06 | 250,890 | +0.08(+0.44%) |
Nov 22, 2022 | 18.21 | 18.21 | 17.81 | 17.98 | 164,315 | -0.19(-1.05%) |
Nov 21, 2022 | 18.01 | 18.28 | 17.70 | 18.17 | 172,105 | -0.01(-0.06%) |
Nov 18, 2022 | 18.50 | 18.59 | 18.05 | 18.18 | 249,223 | -0.03(-0.16%) |
Nov 17, 2022 | 18.05 | 18.50 | 17.82 | 18.21 | 280,023 | -0.09(-0.49%) |
Nov 16, 2022 | 18.37 | 18.50 | 18.07 | 18.30 | 512,956 | -0.15(-0.81%) |
Nov 15, 2022 | 18.30 | 18.80 | 18.26 | 18.45 | 400,675 | +0.31(+1.71%) |
Nov 14, 2022 | 17.86 | 18.24 | 17.65 | 18.14 | 344,907 | +0.24(+1.34%) |
Nov 11, 2022 | 17.18 | 17.96 | 16.97 | 17.90 | 634,666 | +0.65(+3.77%) |
Nov 10, 2022 | 17.17 | 17.48 | 16.88 | 17.25 | 641,932 | +0.75(+4.55%) |
Nov 09, 2022 | 16.99 | 16.99 | 16.41 | 16.50 | 588,391 | -0.49(-2.88%) |
Nov 08, 2022 | 17.39 | 17.44 | 16.82 | 16.99 | 277,298 | -0.38(-2.19%) |
Nov 07, 2022 | 16.84 | 17.68 | 16.26 | 17.37 | 433,788 | +0.56(+3.33%) |
Nov 04, 2022 | 17.51 | 17.53 | 16.45 | 16.81 | 510,662 | -0.36(-2.10%) |
Nov 03, 2022 | 16.24 | 17.71 | 15.91 | 17.17 | 723,314 | +1.96(+12.89%) |
Nov 02, 2022 | 15.73 | 15.86 | 15.04 | 15.21 | 412,830 | -0.55(-3.49%) |
Nov 01, 2022 | 16.45 | 16.50 | 15.62 | 15.76 | 213,616 | -0.53(-3.25%) |
Oct 31, 2022 | 15.85 | 16.46 | 15.82 | 16.29 | 278,513 | +0.27(+1.69%) |
Oct 28, 2022 | 15.94 | 16.28 | 15.87 | 16.02 | 153,457 | +0.17(+1.07%) |
Oct 27, 2022 | 15.75 | 16.03 | 15.61 | 15.85 | 162,181 | +0.12(+0.76%) |
Oct 26, 2022 | 15.90 | 16.32 | 15.49 | 15.73 | 196,784 | -0.32(-1.99%) |
Oct 25, 2022 | 15.49 | 16.18 | 15.41 | 16.05 | 156,518 | +0.67(+4.36%) |
Oct 24, 2022 | 15.50 | 15.50 | 14.88 | 15.38 | 195,550 | -0.12(-0.77%) |
Oct 21, 2022 | 15.42 | 15.64 | 15.13 | 15.50 | 239,566 | -0.02(-0.13%) |
Oct 20, 2022 | 15.73 | 16.00 | 15.50 | 15.52 | 297,495 | -0.09(-0.58%) |
Oct 19, 2022 | 15.85 | 15.91 | 15.53 | 15.61 | 183,457 | -0.42(-2.62%) |
Oct 18, 2022 | 15.98 | 16.28 | 15.72 | 16.03 | 192,019 | +0.30(+1.91%) |
Oct 17, 2022 | 14.83 | 16.01 | 14.83 | 15.73 | 670,907 | +1.10(+7.52%) |
Oct 14, 2022 | 15.52 | 15.56 | 14.48 | 14.63 | 297,346 | -0.79(-5.12%) |
Oct 13, 2022 | 15.08 | 15.49 | 14.76 | 15.42 | 343,585 | +0.01(+0.06%) |
Oct 12, 2022 | 16.01 | 16.07 | 15.37 | 15.41 | 272,370 | -0.59(-3.69%) |
Oct 11, 2022 | 16.24 | 16.24 | 15.45 | 16.00 | 433,961 | -0.24(-1.48%) |
Oct 10, 2022 | 16.34 | 16.34 | 15.92 | 16.24 | 513,091 | -0.09(-0.55%) |
Oct 07, 2022 | 17.00 | 17.04 | 16.11 | 16.33 | 265,705 | -0.70(-4.11%) |
Oct 06, 2022 | 16.81 | 17.19 | 16.81 | 17.03 | 234,534 | +0.15(+0.89%) |
Oct 05, 2022 | 16.74 | 17.04 | 16.74 | 16.88 | 173,548 | -0.09(-0.53%) |
Oct 04, 2022 | 16.85 | 17.28 | 16.71 | 16.97 | 239,256 | +0.38(+2.29%) |
Oct 03, 2022 | 17.18 | 17.18 | 16.36 | 16.59 | 344,053 | -0.20(-1.19%) |
Sep 30, 2022 | 16.95 | 17.20 | 16.78 | 16.79 | 390,156 | -0.22(-1.29%) |
Sep 29, 2022 | 16.82 | 17.29 | 16.78 | 17.01 | 264,535 | +0.05(+0.29%) |
Sep 28, 2022 | 16.66 | 17.11 | 16.49 | 16.96 | 277,595 | +0.24(+1.44%) |
Sep 27, 2022 | 16.36 | 16.90 | 16.36 | 16.72 | 552,312 | +0.38(+2.33%) |
Sep 26, 2022 | 15.80 | 16.38 | 15.80 | 16.34 | 374,122 | +0.55(+3.48%) |
Sep 23, 2022 | 15.64 | 15.85 | 15.56 | 15.79 | 546,005 | -0.06(-0.38%) |
Sep 22, 2022 | 16.01 | 16.02 | 15.59 | 15.85 | 770,871 | -0.41(-2.52%) |
Sep 21, 2022 | 16.15 | 16.47 | 16.04 | 16.26 | 296,124 | +0.16(+0.99%) |
Sep 20, 2022 | 16.17 | 16.27 | 16.01 | 16.10 | 560,968 | -0.25(-1.53%) |
Sep 19, 2022 | 16.00 | 16.46 | 15.97 | 16.35 | 431,833 | +0.58(+3.68%) |
Sep 16, 2022 | 16.07 | 16.07 | 15.46 | 15.77 | 1,140,961 | -0.45(-2.77%) |
Sep 15, 2022 | 16.05 | 16.46 | 15.94 | 16.22 | 482,784 | -0.04(-0.25%) |
Sep 14, 2022 | 15.96 | 16.35 | 15.88 | 16.26 | 512,459 | +0.27(+1.69%) |
Sep 13, 2022 | 15.51 | 16.09 | 15.50 | 15.99 | 290,012 | -0.02(-0.12%) |
Sep 12, 2022 | 15.88 | 16.21 | 15.88 | 16.01 | 249,790 | +0.12(+0.76%) |
Sep 09, 2022 | 16.15 | 16.36 | 15.89 | 15.89 | 240,940 | +0.07(+0.44%) |
Sep 08, 2022 | 15.66 | 16.03 | 15.62 | 15.82 | 263,674 | +0.03(+0.19%) |
Sep 07, 2022 | 15.50 | 15.83 | 15.46 | 15.79 | 270,275 | +0.37(+2.40%) |
Sep 06, 2022 | 14.86 | 15.46 | 14.86 | 15.42 | 473,774 | +0.58(+3.91%) |
Sep 02, 2022 | 15.01 | 15.23 | 14.73 | 14.84 | 386,551 | +0.04(+0.27%) |
Sep 01, 2022 | 15.21 | 15.21 | 14.55 | 14.80 | 678,445 | -0.60(-3.90%) |
Aug 31, 2022 | 15.19 | 15.58 | 15.19 | 15.40 | 694,342 | +0.25(+1.65%) |
Aug 30, 2022 | 14.96 | 15.20 | 14.90 | 15.15 | 256,358 | +0.22(+1.47%) |
Aug 29, 2022 | 14.77 | 15.23 | 14.75 | 14.93 | 256,966 | -0.07(-0.47%) |
Aug 26, 2022 | 15.39 | 15.50 | 14.99 | 15.00 | 337,390 | -0.26(-1.70%) |
Aug 25, 2022 | 15.30 | 15.67 | 15.24 | 15.26 | 160,802 | +0.24(+1.60%) |
Aug 24, 2022 | 14.90 | 15.44 | 14.87 | 15.02 | 181,324 | +0.02(+0.13%) |
Aug 23, 2022 | 15.37 | 15.45 | 14.91 | 15.00 | 306,168 | -0.36(-2.34%) |
Aug 22, 2022 | 15.28 | 15.57 | 15.22 | 15.36 | 320,783 | -0.15(-0.97%) |
Aug 19, 2022 | 15.71 | 15.82 | 15.37 | 15.51 | 315,346 | -0.26(-1.65%) |
Aug 18, 2022 | 15.64 | 16.22 | 15.63 | 15.77 | 241,349 | -0.02(-0.13%) |
Aug 17, 2022 | 15.61 | 15.81 | 15.35 | 15.79 | 169,240 | +0.05(+0.32%) |
Aug 16, 2022 | 15.63 | 15.81 | 15.20 | 15.74 | 149,650 | +0.07(+0.45%) |
Aug 15, 2022 | 15.24 | 15.72 | 15.20 | 15.67 | 137,224 | +0.25(+1.62%) |
Aug 12, 2022 | 15.67 | 16.13 | 15.41 | 15.42 | 212,520 | -0.19(-1.22%) |
Aug 11, 2022 | 15.24 | 15.64 | 15.19 | 15.61 | 270,632 | +0.53(+3.51%) |
Aug 10, 2022 | 14.75 | 15.25 | 14.74 | 15.08 | 207,376 | +0.52(+3.57%) |
Aug 09, 2022 | 14.60 | 14.60 | 14.15 | 14.56 | 273,118 | -0.09(-0.61%) |
Aug 08, 2022 | 13.91 | 14.83 | 13.91 | 14.65 | 378,872 | +0.88(+6.39%) |
Aug 05, 2022 | 12.99 | 13.79 | 12.83 | 13.77 | 288,685 | +0.65(+4.95%) |
Aug 04, 2022 | 12.50 | 13.19 | 12.15 | 13.12 | 521,430 | -0.09(-0.68%) |
Aug 03, 2022 | 12.96 | 13.53 | 12.96 | 13.21 | 324,541 | +0.29(+2.24%) |
Aug 02, 2022 | 12.47 | 12.97 | 12.47 | 12.92 | 152,396 | +0.46(+3.69%) |
Aug 01, 2022 | 12.70 | 12.91 | 12.27 | 12.46 | 340,794 | -0.32(-2.50%) |
Jul 29, 2022 | 12.75 | 12.88 | 12.60 | 12.78 | 112,592 | +0.02(+0.16%) |
Jul 28, 2022 | 12.52 | 12.90 | 12.46 | 12.76 | 217,278 | +0.27(+2.16%) |
Jul 27, 2022 | 12.61 | 12.74 | 12.45 | 12.49 | 232,491 | -0.06(-0.48%) |
Jul 26, 2022 | 12.82 | 13.01 | 12.46 | 12.55 | 171,810 | -0.32(-2.49%) |
Jul 25, 2022 | 13.34 | 13.34 | 12.83 | 12.87 | 347,068 | -0.43(-3.23%) |
Jul 22, 2022 | 13.74 | 13.74 | 13.04 | 13.30 | 231,753 | -0.38(-2.78%) |
Jul 21, 2022 | 13.57 | 13.73 | 13.35 | 13.68 | 274,103 | +0.17(+1.26%) |
Jul 20, 2022 | 12.89 | 13.54 | 12.85 | 13.51 | 342,933 | +0.63(+4.89%) |
Jul 19, 2022 | 12.44 | 12.92 | 12.44 | 12.88 | 244,559 | +0.53(+4.29%) |
Jul 18, 2022 | 12.77 | 13.30 | 12.27 | 12.35 | 579,843 | -0.36(-2.83%) |
Jul 15, 2022 | 12.57 | 12.95 | 12.32 | 12.71 | 393,620 | +0.25(+2.01%) |
Jul 14, 2022 | 11.95 | 12.54 | 11.86 | 12.46 | 459,671 | +0.35(+2.89%) |
Jul 13, 2022 | 11.43 | 12.15 | 11.23 | 12.11 | 789,921 | -0.18(-1.46%) |
Jul 12, 2022 | 13.00 | 13.27 | 12.20 | 12.29 | 369,075 | -0.77(-5.90%) |
Jul 11, 2022 | 13.11 | 13.21 | 12.71 | 13.06 | 278,397 | -0.14(-1.06%) |
Jul 08, 2022 | 13.18 | 13.35 | 12.96 | 13.20 | 268,598 | -0.09(-0.68%) |
Jul 07, 2022 | 12.66 | 13.32 | 12.66 | 13.29 | 450,087 | +0.60(+4.73%) |
Jul 06, 2022 | 12.73 | 12.83 | 12.53 | 12.69 | 169,270 | -0.10(-0.78%) |
Jul 05, 2022 | 12.05 | 12.92 | 11.86 | 12.79 | 252,705 | +0.57(+4.66%) |
Jul 01, 2022 | 12.04 | 12.47 | 11.95 | 12.22 | 231,205 | +0.18(+1.50%) |
Jun 30, 2022 | 12.15 | 12.29 | 11.61 | 12.04 | 349,192 | -0.33(-2.67%) |
Jun 29, 2022 | 12.71 | 12.73 | 12.08 | 12.37 | 251,437 | -0.23(-1.83%) |
Jun 28, 2022 | 12.99 | 13.20 | 12.53 | 12.60 | 654,642 | -0.44(-3.37%) |
Jun 27, 2022 | 13.15 | 13.15 | 12.67 | 13.04 | 425,443 | -0.11(-0.84%) |
Jun 24, 2022 | 12.85 | 13.34 | 12.77 | 13.15 | 965,768 | +0.51(+4.03%) |
Jun 23, 2022 | 12.27 | 12.75 | 12.10 | 12.64 | 499,459 | +0.40(+3.27%) |
Jun 22, 2022 | 12.73 | 12.89 | 12.07 | 12.24 | 645,383 | -0.57(-4.45%) |
Jun 21, 2022 | 12.73 | 13.27 | 12.54 | 12.81 | 566,772 | +0.18(+1.43%) |
Jun 17, 2022 | 12.11 | 12.85 | 12.11 | 12.63 | 1,026,690 | +0.48(+3.95%) |
Jun 16, 2022 | 12.84 | 13.19 | 11.87 | 12.15 | 555,050 | -0.91(-6.97%) |
Jun 15, 2022 | 12.63 | 13.38 | 12.51 | 13.06 | 975,730 | +0.46(+3.65%) |
Jun 14, 2022 | 13.24 | 13.31 | 12.33 | 12.60 | 702,445 | -0.63(-4.76%) |
Jun 13, 2022 | 13.19 | 13.46 | 12.93 | 13.23 | 664,829 | -0.39(-2.86%) |
Jun 10, 2022 | 13.73 | 13.99 | 13.20 | 13.62 | 598,734 | -0.33(-2.37%) |
Jun 09, 2022 | 13.86 | 14.06 | 13.47 | 13.95 | 569,584 | -0.05(-0.36%) |
Jun 08, 2022 | 14.00 | 14.15 | 13.65 | 14.00 | 414,819 | +0.01(+0.07%) |
Jun 07, 2022 | 13.11 | 14.06 | 13.07 | 13.99 | 1,115,458 | +0.60(+4.48%) |
Jun 06, 2022 | 14.09 | 14.13 | 13.29 | 13.39 | 737,872 | -0.58(-4.15%) |
Jun 03, 2022 | 14.48 | 14.53 | 13.92 | 13.97 | 262,523 | -0.66(-4.51%) |
Jun 02, 2022 | 14.42 | 14.77 | 14.25 | 14.63 | 437,120 | +0.28(+1.95%) |
Jun 01, 2022 | 14.12 | 14.61 | 13.57 | 14.35 | 492,398 | +0.24(+1.70%) |
May 31, 2022 | 15.47 | 15.61 | 13.93 | 14.11 | 1,056,781 | -1.24(-8.08%) |
May 27, 2022 | 15.20 | 15.49 | 15.03 | 15.35 | 323,060 | +0.33(+2.20%) |
May 26, 2022 | 15.21 | 15.69 | 15.02 | 15.02 | 261,765 | -0.16(-1.05%) |
May 25, 2022 | 14.50 | 15.26 | 14.50 | 15.18 | 638,131 | +0.63(+4.33%) |
May 24, 2022 | 15.13 | 15.13 | 14.43 | 14.55 | 632,020 | -0.71(-4.65%) |
May 23, 2022 | 15.32 | 15.71 | 14.79 | 15.26 | 361,470 | -0.11(-0.72%) |
May 20, 2022 | 15.93 | 16.19 | 14.74 | 15.37 | 676,643 | -0.41(-2.60%) |
May 19, 2022 | 15.63 | 16.21 | 15.57 | 15.78 | 365,978 | +0.20(+1.28%) |
May 18, 2022 | 16.43 | 16.55 | 15.29 | 15.58 | 331,296 | -1.01(-6.09%) |
May 17, 2022 | 16.43 | 16.84 | 16.10 | 16.59 | 368,667 | +0.46(+2.85%) |
May 16, 2022 | 16.28 | 16.62 | 15.86 | 16.13 | 305,172 | -0.31(-1.89%) |
May 13, 2022 | 16.38 | 16.91 | 16.13 | 16.44 | 388,097 | +0.31(+1.92%) |
May 12, 2022 | 15.00 | 16.32 | 14.80 | 16.13 | 499,664 | +0.81(+5.29%) |
May 11, 2022 | 16.05 | 16.50 | 15.22 | 15.32 | 453,485 | -0.82(-5.08%) |
May 10, 2022 | 17.20 | 17.55 | 15.57 | 16.14 | 703,989 | -0.81(-4.78%) |
May 09, 2022 | 17.06 | 17.79 | 16.64 | 16.95 | 733,982 | -0.50(-2.87%) |
May 06, 2022 | 17.15 | 17.78 | 16.70 | 17.45 | 478,312 | +0.17(+0.98%) |
May 05, 2022 | 17.85 | 18.47 | 16.76 | 17.28 | 604,614 | -1.37(-7.35%) |
May 04, 2022 | 18.25 | 18.68 | 17.55 | 18.65 | 332,842 | +0.44(+2.42%) |
May 03, 2022 | 18.34 | 18.67 | 18.08 | 18.21 | 367,512 | -0.17(-0.92%) |
May 02, 2022 | 17.46 | 18.39 | 17.25 | 18.38 | 527,151 | +0.84(+4.79%) |
Apr 29, 2022 | 18.70 | 19.00 | 17.47 | 17.54 | 419,390 | -0.93(-5.04%) |
Apr 28, 2022 | 18.00 | 18.76 | 17.71 | 18.47 | 260,346 | +0.61(+3.42%) |
Apr 27, 2022 | 18.29 | 18.75 | 17.82 | 17.86 | 251,253 | -0.16(-0.89%) |
Apr 26, 2022 | 18.30 | 18.32 | 17.78 | 18.02 | 409,483 | -0.14(-0.77%) |
Apr 25, 2022 | 17.50 | 18.41 | 17.40 | 18.16 | 318,565 | +0.53(+3.01%) |
Apr 22, 2022 | 18.00 | 18.51 | 17.55 | 17.63 | 287,619 | -0.35(-1.95%) |
Apr 21, 2022 | 18.61 | 19.11 | 17.68 | 17.98 | 449,615 | -0.65(-3.49%) |
Apr 20, 2022 | 19.31 | 19.49 | 18.62 | 18.63 | 354,099 | -0.60(-3.12%) |
Apr 19, 2022 | 19.21 | 19.40 | 18.90 | 19.23 | 1,032,239 | +0.01(+0.05%) |
Apr 18, 2022 | 19.71 | 19.93 | 18.95 | 19.22 | 287,997 | -0.53(-2.68%) |
Apr 14, 2022 | 20.17 | 20.26 | 19.54 | 19.75 | 428,212 | -0.27(-1.35%) |
Apr 13, 2022 | 20.29 | 20.66 | 19.93 | 20.02 | 2,130,552 | +0.05(+0.25%) |
Apr 12, 2022 | 20.40 | 20.52 | 19.77 | 19.97 | 1,556,212 | -0.04(-0.20%) |
Apr 11, 2022 | 19.11 | 20.34 | 18.95 | 20.01 | 1,244,458 | +0.64(+3.30%) |
Apr 08, 2022 | 20.15 | 20.78 | 19.35 | 19.37 | 998,910 | -0.91(-4.49%) |
Apr 07, 2022 | 20.09 | 20.73 | 19.57 | 20.28 | 1,858,467 | +0.00(+0.00%) |
Apr 06, 2022 | 20.78 | 20.84 | 19.85 | 20.28 | 2,204,067 | -0.80(-3.80%) |
Apr 05, 2022 | 21.40 | 21.41 | 20.79 | 21.08 | 762,504 | -0.25(-1.17%) |
Apr 04, 2022 | 21.31 | 21.83 | 20.98 | 21.33 | 1,030,911 | +0.29(+1.38%) |
Apr 01, 2022 | 21.13 | 21.47 | 20.70 | 21.04 | 298,818 | +0.04(+0.19%) |
Mar 31, 2022 | 21.45 | 21.54 | 20.90 | 21.00 | 361,841 | -0.49(-2.28%) |
Mar 30, 2022 | 22.41 | 22.70 | 21.43 | 21.49 | 278,289 | -0.94(-4.19%) |
Mar 29, 2022 | 21.59 | 22.56 | 21.30 | 22.43 | 596,443 | +1.02(+4.76%) |
Mar 28, 2022 | 21.37 | 21.90 | 20.91 | 21.41 | 461,445 | +0.06(+0.28%) |
Mar 25, 2022 | 21.53 | 21.80 | 20.56 | 21.35 | 739,262 | -0.07(-0.33%) |
Mar 24, 2022 | 21.61 | 21.99 | 20.78 | 21.42 | 709,101 | -0.19(-0.88%) |
Mar 23, 2022 | 21.02 | 21.89 | 20.66 | 21.61 | 614,669 | +0.60(+2.86%) |
Mar 22, 2022 | 20.58 | 21.09 | 19.88 | 21.01 | 828,662 | +0.18(+0.86%) |
Mar 21, 2022 | 21.24 | 21.61 | 20.59 | 20.83 | 510,912 | -0.67(-3.12%) |
Mar 18, 2022 | 19.96 | 21.65 | 19.96 | 21.50 | 711,631 | +1.25(+6.17%) |
Mar 17, 2022 | 18.70 | 20.25 | 18.55 | 20.25 | 582,975 | +2.02(+11.08%) |
Mar 16, 2022 | 17.20 | 18.49 | 16.97 | 18.23 | 474,560 | +1.22(+7.17%) |
Mar 15, 2022 | 16.87 | 17.55 | 16.54 | 17.01 | 761,647 | +0.25(+1.49%) |
Mar 14, 2022 | 17.50 | 18.07 | 16.41 | 16.76 | 835,677 | -0.96(-5.42%) |
Mar 11, 2022 | 18.39 | 18.74 | 17.20 | 17.72 | 326,500 | -0.39(-2.15%) |
Mar 10, 2022 | 18.15 | 18.48 | 17.48 | 18.11 | 473,187 | -0.30(-1.63%) |
Mar 09, 2022 | 19.08 | 19.42 | 18.35 | 18.41 | 2,346,913 | -0.27(-1.45%) |
Mar 08, 2022 | 17.50 | 18.80 | 17.40 | 18.68 | 1,832,660 | +0.92(+5.18%) |
Mar 07, 2022 | 17.42 | 18.11 | 17.12 | 17.76 | 508,742 | +0.26(+1.49%) |
Mar 04, 2022 | 17.89 | 18.48 | 17.17 | 17.50 | 559,302 | -0.34(-1.91%) |
Mar 03, 2022 | 18.53 | 19.25 | 17.02 | 17.84 | 610,617 | -1.06(-5.61%) |
Mar 02, 2022 | 20.11 | 20.90 | 18.71 | 18.90 | 371,651 | -1.05(-5.26%) |
Mar 01, 2022 | 19.87 | 20.57 | 19.73 | 19.95 | 347,658 | +0.08(+0.40%) |
Feb 28, 2022 | 19.38 | 20.10 | 18.94 | 19.87 | 239,482 | +0.70(+3.65%) |
Feb 25, 2022 | 18.77 | 19.22 | 18.08 | 19.17 | 242,712 | +0.41(+2.19%) |
Feb 24, 2022 | 17.31 | 18.99 | 17.18 | 18.76 | 444,390 | +0.81(+4.51%) |
Feb 23, 2022 | 18.57 | 19.29 | 17.44 | 17.95 | 296,342 | -0.41(-2.23%) |
Feb 22, 2022 | 18.03 | 19.10 | 17.18 | 18.36 | 439,901 | -0.08(-0.43%) |
Feb 18, 2022 | 18.44 | 0 | -1.03(-5.29%) | |||
Feb 17, 2022 | 19.73 | 20.15 | 19.24 | 19.47 | 248,553 | -0.53(-2.65%) |
Feb 16, 2022 | 19.57 | 20.37 | 19.29 | 20.00 | 235,740 | +0.33(+1.68%) |
Feb 15, 2022 | 19.54 | 20.06 | 19.21 | 19.67 | 312,713 | +0.17(+0.87%) |
Feb 14, 2022 | 18.19 | 20.22 | 18.19 | 19.50 | 418,418 | +1.37(+7.56%) |
Feb 11, 2022 | 19.10 | 19.50 | 17.91 | 18.13 | 102,954 | -0.97(-5.08%) |
Feb 10, 2022 | 18.48 | 19.89 | 18.48 | 19.10 | 202,195 | +0.28(+1.49%) |
Feb 09, 2022 | 18.43 | 19.00 | 18.02 | 18.82 | 123,517 | +0.64(+3.52%) |
Feb 08, 2022 | 17.24 | 18.22 | 17.24 | 18.18 | 155,676 | +0.78(+4.48%) |
Feb 07, 2022 | 17.89 | 18.77 | 17.20 | 17.40 | 182,066 | -0.57(-3.17%) |
Feb 04, 2022 | 17.06 | 18.40 | 16.75 | 17.97 | 306,271 | +0.92(+5.40%) |
Feb 03, 2022 | 16.82 | 17.05 | 195,447 | -0.11(-0.64%) | ||
Feb 02, 2022 | 18.02 | 18.17 | 16.84 | 17.16 | 359,912 | -0.83(-4.61%) |
Feb 01, 2022 | 17.02 | 18.25 | 16.91 | 17.99 | 377,626 | +0.94(+5.51%) |
Jan 31, 2022 | 15.82 | 17.05 | 17.05 | 357,129 | +1.16(+7.30%) | |
Jan 28, 2022 | 14.67 | 16.03 | 14.51 | 15.89 | 546,393 | +1.01(+6.79%) |
Jan 27, 2022 | 15.44 | 15.63 | 14.84 | 14.88 | 262,822 | -0.51(-3.31%) |
Jan 26, 2022 | 15.85 | 16.36 | 15.18 | 15.39 | 254,402 | -0.27(-1.72%) |
Jan 25, 2022 | 16.39 | 17.17 | 15.51 | 15.66 | 399,198 | -1.28(-7.56%) |
Jan 24, 2022 | 15.70 | 17.12 | 14.60 | 16.94 | 755,925 | +1.07(+6.74%) |
Jan 21, 2022 | 16.55 | 16.64 | 15.77 | 15.87 | 321,210 | -0.53(-3.23%) |
Jan 20, 2022 | 16.66 | 17.32 | 16.38 | 16.40 | 326,137 | -0.42(-2.50%) |
Jan 19, 2022 | 17.06 | 17.23 | 16.06 | 16.82 | 208,391 | -0.17(-1.00%) |
Jan 18, 2022 | 17.60 | 17.96 | 16.87 | 16.99 | 291,626 | -0.38(-2.19%) |
Jan 14, 2022 | 17.37 | 0 | -0.80(-4.40%) | |||
Jan 13, 2022 | 17.90 | 18.61 | 17.81 | 18.17 | 391,465 | +0.20(+1.11%) |
Jan 12, 2022 | 18.97 | 19.37 | 17.93 | 17.97 | 348,996 | -0.79(-4.21%) |
Jan 11, 2022 | 19.10 | 19.38 | 18.18 | 18.76 | 311,895 | -0.30(-1.57%) |
Jan 10, 2022 | 19.78 | 19.82 | 18.75 | 19.06 | 1,236,207 | -1.08(-5.36%) |
Jan 07, 2022 | 20.06 | 20.62 | 19.51 | 20.14 | 278,201 | +0.39(+1.97%) |
Jan 06, 2022 | 19.21 | 20.02 | 18.80 | 19.75 | 454,320 | +0.25(+1.28%) |
Jan 05, 2022 | 21.12 | 21.25 | 19.19 | 19.50 | 759,628 | -1.70(-8.02%) |
Jan 04, 2022 | 21.31 | 21.45 | 20.51 | 21.20 | 437,974 | -0.20(-0.93%) |
Jan 03, 2022 | 22.31 | 22.72 | 21.31 | 21.40 | 318,167 | -1.58(-6.88%) |
Dec 31, 2021 | 22.60 | 23.39 | 22.26 | 22.98 | 168,177 | +0.55(+2.45%) |
Dec 30, 2021 | 21.30 | 22.71 | 21.28 | 22.43 | 159,775 | +1.05(+4.91%) |
Dec 29, 2021 | 21.43 | 21.96 | 21.13 | 21.38 | 164,711 | -0.05(-0.23%) |
Dec 28, 2021 | 21.71 | 22.05 | 21.21 | 21.43 | 178,448 | -0.33(-1.52%) |
Dec 27, 2021 | 21.85 | 22.24 | 21.66 | 21.76 | 179,186 | +0.04(+0.18%) |
Dec 23, 2021 | 21.13 | 21.81 | 21.13 | 21.72 | 139,614 | +0.59(+2.79%) |
Dec 22, 2021 | 20.49 | 21.29 | 20.27 | 21.13 | 338,351 | +0.67(+3.27%) |
Dec 21, 2021 | 19.86 | 20.48 | 19.26 | 20.46 | 370,706 | +0.70(+3.54%) |
Dec 20, 2021 | 20.58 | 20.84 | 19.61 | 19.76 | 517,961 | -1.06(-5.09%) |
Dec 17, 2021 | 20.31 | 21.27 | 20.17 | 20.82 | 2,676,174 | +0.12(+0.58%) |
Dec 16, 2021 | 20.83 | 21.60 | 20.33 | 20.70 | 637,610 | -0.14(-0.67%) |
Dec 15, 2021 | 20.40 | 21.02 | 19.67 | 20.84 | 723,404 | +0.22(+1.07%) |
Dec 14, 2021 | 21.10 | 21.10 | 20.11 | 20.62 | 639,849 | -0.34(-1.62%) |
Dec 13, 2021 | 21.08 | 21.62 | 20.80 | 20.96 | 535,394 | -0.25(-1.18%) |
Dec 10, 2021 | 21.75 | 21.88 | 21.00 | 21.21 | 358,393 | -0.42(-1.94%) |
Dec 09, 2021 | 22.14 | 22.27 | 21.50 | 21.63 | 336,398 | -0.55(-2.48%) |
Dec 08, 2021 | 21.70 | 22.56 | 21.68 | 22.18 | 230,373 | +0.19(+0.86%) |
Dec 07, 2021 | 21.29 | 22.27 | 21.21 | 21.99 | 215,429 | +0.74(+3.48%) |
Dec 06, 2021 | 21.23 | 21.74 | 20.76 | 21.25 | 403,508 | -0.05(-0.23%) |
Dec 03, 2021 | 21.30 | 21.50 | 20.73 | 21.30 | 728,073 | +0.10(+0.47%) |
Dec 02, 2021 | 21.07 | 21.71 | 20.81 | 21.20 | 708,120 | -0.03(-0.14%) |