Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 35.13 | 35.45 | 34.25 | 35.10 | 877,362 | +0.33(+0.96%) |
Nov 29, 2022 | 35.90 | 35.90 | 34.69 | 34.76 | 564,621 | -0.17(-0.49%) |
Nov 28, 2022 | 35.67 | 35.70 | 34.48 | 34.93 | 670,952 | -1.52(-4.16%) |
Nov 25, 2022 | 35.20 | 36.49 | 34.71 | 36.45 | 395,462 | +1.38(+3.93%) |
Nov 23, 2022 | 37.49 | 38.09 | 34.75 | 35.07 | 840,127 | -2.59(-6.88%) |
Nov 22, 2022 | 37.16 | 38.33 | 37.03 | 37.66 | 920,382 | +0.76(+2.05%) |
Nov 21, 2022 | 37.47 | 37.57 | 36.14 | 36.90 | 662,741 | -0.49(-1.31%) |
Nov 18, 2022 | 37.23 | 37.65 | 36.64 | 37.39 | 575,408 | -0.07(-0.20%) |
Nov 17, 2022 | 35.89 | 37.50 | 35.58 | 37.47 | 663,890 | +1.46(+4.05%) |
Nov 16, 2022 | 35.67 | 36.70 | 35.32 | 36.01 | 1,017,840 | +0.16(+0.45%) |
Nov 15, 2022 | 36.69 | 37.02 | 35.58 | 35.84 | 1,202,178 | -0.81(-2.22%) |
Nov 14, 2022 | 36.05 | 37.60 | 35.76 | 36.66 | 962,038 | +1.38(+3.93%) |
Nov 11, 2022 | 35.90 | 36.57 | 33.84 | 35.27 | 1,270,843 | -0.60(-1.68%) |
Nov 10, 2022 | 37.56 | 37.82 | 35.57 | 35.88 | 1,217,295 | -1.27(-3.42%) |
Nov 09, 2022 | 37.57 | 39.20 | 37.03 | 37.15 | 1,097,873 | +0.35(+0.95%) |
Nov 08, 2022 | 35.93 | 38.28 | 35.10 | 36.80 | 1,012,663 | +0.43(+1.19%) |
Nov 07, 2022 | 36.80 | 37.82 | 36.14 | 36.37 | 1,040,120 | -0.25(-0.69%) |
Nov 04, 2022 | 35.91 | 36.65 | 35.50 | 36.62 | 606,829 | +1.39(+3.95%) |
Nov 03, 2022 | 35.55 | 36.16 | 35.10 | 35.23 | 602,496 | -0.38(-1.08%) |
Nov 02, 2022 | 35.52 | 36.54 | 35.33 | 35.61 | 650,397 | -0.14(-0.39%) |
Nov 01, 2022 | 34.79 | 36.07 | 34.35 | 35.75 | 663,387 | +1.20(+3.47%) |
Oct 31, 2022 | 33.55 | 34.74 | 33.13 | 34.55 | 639,177 | +1.03(+3.06%) |
Oct 28, 2022 | 34.45 | 34.60 | 32.82 | 33.52 | 851,811 | -0.74(-2.16%) |
Oct 27, 2022 | 34.09 | 34.72 | 33.43 | 34.26 | 616,021 | +0.84(+2.51%) |
Oct 26, 2022 | 33.78 | 34.11 | 33.37 | 33.43 | 578,606 | +0.11(+0.34%) |
Oct 25, 2022 | 33.06 | 33.65 | 32.66 | 33.31 | 555,100 | +0.02(+0.05%) |
Oct 24, 2022 | 33.23 | 33.39 | 32.52 | 33.29 | 544,073 | +0.41(+1.24%) |
Oct 21, 2022 | 32.12 | 32.99 | 31.84 | 32.89 | 727,230 | +1.28(+4.05%) |
Oct 20, 2022 | 32.18 | 32.50 | 31.37 | 31.61 | 674,330 | -0.89(-2.73%) |
Oct 19, 2022 | 32.24 | 32.58 | 31.62 | 32.50 | 843,181 | +0.16(+0.50%) |
Oct 18, 2022 | 32.23 | 32.68 | 31.85 | 32.33 | 913,007 | +0.94(+2.98%) |
Oct 17, 2022 | 31.40 | 32.13 | 31.01 | 31.40 | 1,169,855 | +0.11(+0.36%) |
Oct 14, 2022 | 30.74 | 31.40 | 30.05 | 31.28 | 639,934 | +0.83(+2.73%) |
Oct 13, 2022 | 29.45 | 30.49 | 29.16 | 30.45 | 694,410 | +1.07(+3.63%) |
Oct 12, 2022 | 28.58 | 29.41 | 28.13 | 29.38 | 564,763 | +0.87(+3.06%) |
Oct 11, 2022 | 27.88 | 28.92 | 27.17 | 28.51 | 647,642 | +0.56(+2.01%) |
Oct 10, 2022 | 27.83 | 28.55 | 27.67 | 27.95 | 505,246 | +0.04(+0.15%) |
Oct 07, 2022 | 27.89 | 28.65 | 27.67 | 27.91 | 671,145 | +0.09(+0.32%) |
Oct 06, 2022 | 26.88 | 28.21 | 26.63 | 27.82 | 593,585 | +0.84(+3.11%) |
Oct 05, 2022 | 26.98 | 27.33 | 26.18 | 26.98 | 659,912 | -0.51(-1.84%) |
Oct 04, 2022 | 28.85 | 28.85 | 27.14 | 27.49 | 1,012,324 | -1.02(-3.57%) |
Oct 03, 2022 | 29.04 | 29.72 | 28.40 | 28.50 | 1,055,374 | -0.11(-0.40%) |
Sep 30, 2022 | 28.19 | 28.88 | 28.17 | 28.62 | 1,126,713 | +0.28(+0.98%) |
Sep 29, 2022 | 28.36 | 28.96 | 27.41 | 28.34 | 1,195,043 | -0.10(-0.34%) |
Sep 28, 2022 | 28.20 | 28.70 | 27.30 | 28.44 | 556,681 | +0.08(+0.29%) |
Sep 27, 2022 | 28.20 | 28.72 | 27.85 | 28.36 | 791,799 | +0.63(+2.26%) |
Sep 26, 2022 | 27.29 | 28.99 | 27.29 | 27.73 | 990,322 | +0.29(+1.07%) |
Sep 23, 2022 | 27.69 | 27.69 | 26.51 | 27.44 | 1,519,068 | -1.08(-3.80%) |
Sep 22, 2022 | 28.97 | 29.49 | 28.42 | 28.52 | 711,264 | -0.15(-0.54%) |
Sep 21, 2022 | 29.65 | 29.86 | 28.67 | 28.68 | 521,656 | -0.61(-2.09%) |
Sep 20, 2022 | 29.26 | 29.65 | 28.87 | 29.29 | 919,588 | -0.04(-0.14%) |
Sep 19, 2022 | 27.35 | 29.91 | 27.02 | 29.33 | 2,032,514 | +1.96(+7.17%) |
Sep 16, 2022 | 27.30 | 27.47 | 26.46 | 27.36 | 1,389,933 | -0.24(-0.89%) |
Sep 15, 2022 | 27.29 | 27.74 | 27.03 | 27.61 | 595,358 | -0.05(-0.18%) |
Sep 14, 2022 | 26.94 | 27.90 | 26.75 | 27.66 | 1,195,161 | +1.17(+4.43%) |
Sep 13, 2022 | 26.13 | 27.01 | 25.96 | 26.48 | 876,868 | +0.10(+0.37%) |
Sep 12, 2022 | 26.38 | 26.70 | 26.03 | 26.39 | 779,700 | -0.02(-0.06%) |
Sep 09, 2022 | 26.44 | 26.60 | 26.12 | 26.40 | 624,107 | +0.56(+2.17%) |
Sep 08, 2022 | 25.14 | 26.01 | 25.14 | 25.84 | 359,772 | +0.70(+2.78%) |
Sep 07, 2022 | 25.43 | 25.46 | 24.38 | 25.14 | 650,439 | -0.86(-3.31%) |
Sep 06, 2022 | 25.45 | 26.30 | 25.33 | 26.01 | 757,569 | +1.14(+4.57%) |
Sep 02, 2022 | 24.04 | 24.88 | 23.68 | 24.87 | 589,561 | +1.42(+6.06%) |
Sep 01, 2022 | 23.62 | 23.69 | 23.24 | 23.45 | 611,959 | -0.52(-2.17%) |
Aug 31, 2022 | 23.22 | 24.24 | 23.14 | 23.97 | 521,345 | +0.08(+0.34%) |
Aug 30, 2022 | 24.74 | 24.91 | 23.48 | 23.89 | 639,455 | -1.31(-5.22%) |
Aug 29, 2022 | 24.02 | 25.36 | 23.82 | 25.20 | 975,640 | +1.11(+4.62%) |
Aug 26, 2022 | 24.08 | 24.35 | 23.63 | 24.09 | 508,976 | -0.17(-0.70%) |
Aug 25, 2022 | 24.59 | 24.66 | 24.07 | 24.26 | 474,184 | -0.26(-1.06%) |
Aug 24, 2022 | 24.25 | 24.75 | 24.15 | 24.52 | 471,994 | +0.30(+1.24%) |
Aug 23, 2022 | 24.67 | 24.87 | 24.11 | 24.22 | 577,840 | -0.12(-0.50%) |
Aug 22, 2022 | 24.00 | 24.71 | 23.93 | 24.34 | 602,867 | +0.13(+0.54%) |
Aug 19, 2022 | 23.98 | 24.42 | 23.62 | 24.21 | 475,639 | -0.05(-0.20%) |
Aug 18, 2022 | 24.44 | 24.84 | 24.08 | 24.26 | 849,693 | -0.11(-0.47%) |
Aug 17, 2022 | 23.24 | 24.55 | 23.13 | 24.37 | 957,133 | +1.01(+4.34%) |
Aug 16, 2022 | 23.54 | 23.68 | 23.18 | 23.36 | 927,398 | +0.03(+0.14%) |
Aug 15, 2022 | 22.39 | 23.87 | 22.16 | 23.33 | 1,153,877 | +0.21(+0.91%) |
Aug 12, 2022 | 22.99 | 23.22 | 22.77 | 23.12 | 885,886 | +0.16(+0.71%) |
Aug 11, 2022 | 22.37 | 23.36 | 22.19 | 22.95 | 1,080,297 | +1.07(+4.90%) |
Aug 10, 2022 | 22.32 | 22.68 | 21.46 | 21.88 | 863,800 | -0.28(-1.25%) |
Aug 09, 2022 | 21.08 | 22.17 | 20.32 | 22.16 | 1,388,832 | +1.54(+7.48%) |
Aug 08, 2022 | 20.29 | 20.94 | 20.27 | 20.62 | 911,811 | +0.50(+2.50%) |
Aug 05, 2022 | 19.29 | 20.17 | 19.27 | 20.11 | 263,326 | +0.44(+2.23%) |
Aug 04, 2022 | 20.25 | 20.25 | 19.62 | 19.67 | 640,933 | -0.56(-2.77%) |
Aug 03, 2022 | 20.37 | 20.59 | 19.97 | 20.23 | 602,268 | +0.01(+0.04%) |
Aug 02, 2022 | 19.93 | 20.72 | 19.81 | 20.23 | 546,164 | +0.37(+1.88%) |
Aug 01, 2022 | 19.35 | 20.10 | 18.67 | 19.85 | 532,902 | +0.66(+3.42%) |
Jul 29, 2022 | 19.42 | 19.54 | 19.14 | 19.20 | 499,790 | -0.02(-0.13%) |
Jul 28, 2022 | 19.54 | 19.71 | 18.80 | 19.22 | 406,402 | -0.12(-0.63%) |
Jul 27, 2022 | 18.93 | 19.45 | 18.80 | 19.34 | 616,676 | +1.07(+5.86%) |
Jul 26, 2022 | 18.31 | 18.52 | 18.04 | 18.27 | 640,215 | +0.09(+0.49%) |
Jul 25, 2022 | 17.71 | 18.54 | 17.56 | 18.18 | 457,915 | +0.58(+3.32%) |
Jul 22, 2022 | 18.16 | 18.47 | 17.26 | 17.60 | 490,194 | -0.83(-4.49%) |
Jul 21, 2022 | 18.49 | 18.49 | 17.55 | 18.42 | 391,474 | -0.14(-0.74%) |
Jul 20, 2022 | 17.86 | 18.58 | 17.64 | 18.56 | 475,071 | +0.57(+3.16%) |
Jul 19, 2022 | 17.61 | 18.13 | 17.27 | 17.99 | 490,496 | +0.78(+4.53%) |
Jul 18, 2022 | 16.83 | 17.45 | 16.71 | 17.21 | 468,772 | +0.72(+4.38%) |
Jul 15, 2022 | 16.53 | 16.53 | 15.96 | 16.49 | 421,513 | +0.46(+2.89%) |
Jul 14, 2022 | 15.54 | 16.05 | 15.40 | 16.03 | 404,231 | -0.05(-0.30%) |
Jul 13, 2022 | 15.35 | 16.23 | 15.35 | 16.08 | 264,474 | +0.58(+3.77%) |
Jul 12, 2022 | 14.88 | 15.57 | 14.67 | 15.49 | 365,554 | +0.29(+1.92%) |
Jul 11, 2022 | 15.14 | 15.34 | 14.71 | 15.20 | 348,713 | +0.06(+0.43%) |
Jul 08, 2022 | 15.41 | 15.41 | 14.87 | 15.14 | 342,619 | +0.09(+0.59%) |
Jul 07, 2022 | 15.13 | 15.65 | 15.00 | 15.05 | 653,418 | +0.26(+1.76%) |
Jul 06, 2022 | 16.48 | 16.48 | 14.52 | 14.79 | 928,773 | -2.00(-11.90%) |
Jul 05, 2022 | 16.84 | 16.84 | 16.25 | 16.78 | 529,498 | -0.39(-2.27%) |
Jul 01, 2022 | 17.18 | 17.26 | 16.40 | 17.17 | 505,379 | -0.03(-0.19%) |
Jun 30, 2022 | 16.83 | 17.32 | 16.67 | 17.21 | 440,852 | +0.01(+0.05%) |
Jun 29, 2022 | 17.69 | 17.69 | 16.78 | 17.20 | 633,896 | -0.28(-1.58%) |
Jun 28, 2022 | 17.81 | 17.90 | 17.33 | 17.47 | 618,383 | +0.05(+0.28%) |
Jun 27, 2022 | 16.84 | 17.52 | 16.74 | 17.43 | 762,546 | +0.93(+5.61%) |
Jun 24, 2022 | 16.05 | 16.94 | 15.87 | 16.50 | 1,159,352 | +0.67(+4.20%) |
Jun 23, 2022 | 16.80 | 17.02 | 15.54 | 15.84 | 846,716 | -0.74(-4.46%) |
Jun 22, 2022 | 17.05 | 17.29 | 16.48 | 16.57 | 758,374 | -0.99(-5.64%) |
Jun 21, 2022 | 17.11 | 18.03 | 16.94 | 17.56 | 843,029 | +0.52(+3.05%) |
Jun 17, 2022 | 17.95 | 18.26 | 17.03 | 17.04 | 962,403 | -0.86(-4.81%) |
Jun 16, 2022 | 17.85 | 17.98 | 17.32 | 17.90 | 623,532 | -0.33(-1.82%) |
Jun 15, 2022 | 18.15 | 18.34 | 17.77 | 18.24 | 615,701 | +0.08(+0.44%) |
Jun 14, 2022 | 18.32 | 18.81 | 17.97 | 18.16 | 460,001 | -0.16(-0.88%) |
Jun 13, 2022 | 18.71 | 18.86 | 18.13 | 18.32 | 457,779 | -1.04(-5.38%) |
Jun 10, 2022 | 18.54 | 19.42 | 18.34 | 19.36 | 508,775 | +0.57(+3.01%) |
Jun 09, 2022 | 19.67 | 19.70 | 18.57 | 18.79 | 558,671 | -1.15(-5.75%) |
Jun 08, 2022 | 20.13 | 20.13 | 19.42 | 19.94 | 496,115 | -0.16(-0.80%) |
Jun 07, 2022 | 19.52 | 20.18 | 19.52 | 20.10 | 465,820 | +0.35(+1.76%) |
Jun 06, 2022 | 19.99 | 20.05 | 19.57 | 19.76 | 379,025 | +0.02(+0.08%) |
Jun 03, 2022 | 19.34 | 19.80 | 19.09 | 19.74 | 422,462 | +0.48(+2.52%) |
Jun 02, 2022 | 19.88 | 20.11 | 19.00 | 19.25 | 525,783 | -0.62(-3.13%) |
Jun 01, 2022 | 19.55 | 20.07 | 19.44 | 19.88 | 910,464 | +0.40(+2.03%) |
May 31, 2022 | 19.94 | 20.13 | 19.32 | 19.48 | 791,700 | -0.31(-1.55%) |
May 27, 2022 | 19.87 | 19.93 | 19.30 | 19.79 | 423,330 | +0.01(+0.04%) |
May 26, 2022 | 19.93 | 20.01 | 19.30 | 19.78 | 501,033 | +0.03(+0.16%) |
May 25, 2022 | 19.38 | 19.89 | 19.15 | 19.75 | 725,287 | +0.48(+2.47%) |
May 24, 2022 | 19.43 | 19.63 | 19.00 | 19.27 | 600,385 | -0.42(-2.13%) |
May 23, 2022 | 19.05 | 20.07 | 18.79 | 19.69 | 668,301 | +0.74(+3.92%) |
May 20, 2022 | 19.11 | 19.38 | 18.38 | 18.95 | 966,863 | -0.08(-0.42%) |
May 19, 2022 | 18.97 | 19.33 | 18.73 | 19.03 | 648,734 | -0.16(-0.84%) |
May 18, 2022 | 19.17 | 19.46 | 18.72 | 19.19 | 696,156 | +0.20(+1.06%) |
May 17, 2022 | 19.17 | 19.34 | 18.46 | 18.99 | 702,183 | +0.00(+0.00%) |
May 16, 2022 | 17.92 | 19.02 | 17.89 | 18.99 | 1,073,681 | +1.28(+7.20%) |
May 13, 2022 | 17.54 | 18.12 | 17.41 | 17.71 | 882,857 | +0.52(+3.00%) |
May 12, 2022 | 17.54 | 17.55 | 16.61 | 17.20 | 794,462 | -0.44(-2.52%) |
May 11, 2022 | 17.64 | 18.00 | 17.47 | 17.64 | 577,082 | +0.17(+0.97%) |
May 10, 2022 | 16.58 | 17.49 | 16.36 | 17.47 | 793,775 | +1.18(+7.23%) |
May 09, 2022 | 17.91 | 18.00 | 16.16 | 16.29 | 811,578 | -2.09(-11.37%) |
May 06, 2022 | 17.97 | 18.42 | 17.72 | 18.38 | 1,270,071 | +0.56(+3.12%) |
May 05, 2022 | 18.30 | 18.30 | 17.54 | 17.83 | 757,136 | -0.22(-1.21%) |
May 04, 2022 | 17.75 | 18.34 | 17.23 | 18.04 | 801,572 | +0.45(+2.57%) |
May 03, 2022 | 17.04 | 17.87 | 17.04 | 17.59 | 554,199 | +0.55(+3.22%) |
May 02, 2022 | 17.04 | 17.21 | 16.45 | 17.04 | 936,984 | -0.02(-0.09%) |
Apr 29, 2022 | 17.98 | 18.21 | 17.03 | 17.06 | 862,527 | -0.98(-5.42%) |
Apr 28, 2022 | 18.12 | 18.55 | 17.68 | 18.04 | 1,794,299 | +0.05(+0.27%) |
Apr 27, 2022 | 16.66 | 17.99 | 16.65 | 17.99 | 3,225,187 | +1.43(+8.63%) |
Apr 26, 2022 | 16.23 | 16.68 | 15.94 | 16.56 | 1,282,029 | +0.40(+2.50%) |
Apr 25, 2022 | 16.07 | 16.17 | 15.58 | 16.15 | 3,194,154 | -0.28(-1.72%) |
Apr 22, 2022 | 17.20 | 17.35 | 16.38 | 16.44 | 1,090,705 | -0.80(-4.64%) |
Apr 21, 2022 | 17.56 | 17.62 | 16.98 | 17.24 | 2,030,675 | -0.24(-1.39%) |
Apr 20, 2022 | 17.20 | 17.56 | 17.11 | 17.48 | 1,598,401 | +0.28(+1.64%) |
Apr 19, 2022 | 16.74 | 17.30 | 16.08 | 17.20 | 2,504,832 | +0.45(+2.70%) |
Apr 18, 2022 | 16.72 | 17.01 | 16.43 | 16.74 | 694,160 | +0.06(+0.34%) |
Apr 14, 2022 | 16.67 | 16.79 | 16.24 | 16.69 | 854,092 | +0.05(+0.29%) |
Apr 13, 2022 | 16.44 | 16.65 | 16.07 | 16.64 | 1,156,461 | +0.19(+1.18%) |
Apr 12, 2022 | 16.28 | 16.51 | 16.10 | 16.45 | 1,200,771 | +0.32(+2.00%) |
Apr 11, 2022 | 15.99 | 16.20 | 15.50 | 16.12 | 1,189,472 | +0.14(+0.86%) |
Apr 08, 2022 | 15.86 | 16.20 | 15.86 | 15.99 | 642,657 | +0.14(+0.87%) |
Apr 07, 2022 | 15.82 | 16.08 | 15.54 | 15.85 | 1,501,568 | +0.23(+1.45%) |
Apr 06, 2022 | 15.25 | 16.11 | 15.25 | 15.62 | 1,132,406 | +0.50(+3.31%) |
Apr 05, 2022 | 15.14 | 15.38 | 14.95 | 15.12 | 835,196 | +0.01(+0.05%) |
Apr 04, 2022 | 15.33 | 15.44 | 14.86 | 15.11 | 821,545 | -0.10(-0.69%) |
Apr 01, 2022 | 14.64 | 15.29 | 14.64 | 15.22 | 613,778 | +0.65(+4.49%) |
Mar 31, 2022 | 14.39 | 14.93 | 14.37 | 14.56 | 570,377 | +0.15(+1.06%) |
Mar 30, 2022 | 14.07 | 14.42 | 14.04 | 14.41 | 382,945 | +0.46(+3.30%) |
Mar 29, 2022 | 14.02 | 14.06 | 13.51 | 13.95 | 821,046 | -0.40(-2.76%) |
Mar 28, 2022 | 14.18 | 14.37 | 13.98 | 14.35 | 727,417 | +0.10(+0.74%) |
Mar 25, 2022 | 13.57 | 14.27 | 13.54 | 14.24 | 484,308 | +0.64(+4.69%) |
Mar 24, 2022 | 13.71 | 13.74 | 13.43 | 13.60 | 764,029 | -0.11(-0.77%) |
Mar 23, 2022 | 13.94 | 14.10 | 13.68 | 13.71 | 856,179 | -0.15(-1.11%) |
Mar 22, 2022 | 14.19 | 14.36 | 13.79 | 13.86 | 1,160,873 | -0.31(-2.17%) |
Mar 21, 2022 | 13.72 | 14.37 | 13.72 | 14.17 | 1,645,960 | +0.62(+4.59%) |
Mar 18, 2022 | 13.60 | 13.66 | 13.21 | 13.55 | 997,697 | -0.06(-0.42%) |
Mar 17, 2022 | 13.44 | 13.68 | 13.30 | 13.60 | 886,655 | +0.21(+1.57%) |
Mar 16, 2022 | 13.31 | 14.02 | 13.19 | 13.39 | 976,484 | +0.23(+1.78%) |
Mar 15, 2022 | 12.92 | 13.33 | 12.74 | 13.16 | 530,088 | +0.01(+0.06%) |
Mar 14, 2022 | 13.66 | 13.79 | 13.07 | 13.15 | 827,885 | -0.68(-4.90%) |
Mar 11, 2022 | 14.36 | 14.45 | 13.80 | 13.83 | 581,442 | -0.64(-4.41%) |
Mar 10, 2022 | 14.08 | 14.56 | 13.98 | 14.47 | 509,322 | +0.35(+2.45%) |
Mar 09, 2022 | 14.58 | 14.58 | 13.74 | 14.12 | 814,807 | -0.62(-4.20%) |
Mar 08, 2022 | 15.11 | 15.13 | 14.15 | 14.74 | 1,118,791 | -0.23(-1.56%) |
Mar 07, 2022 | 14.94 | 15.74 | 14.85 | 14.97 | 1,490,204 | +0.10(+0.65%) |
Mar 04, 2022 | 14.56 | 14.89 | 14.08 | 14.88 | 952,213 | +0.31(+2.16%) |
Mar 03, 2022 | 14.53 | 15.00 | 14.29 | 14.56 | 927,880 | +0.09(+0.61%) |
Mar 02, 2022 | 14.23 | 14.69 | 13.81 | 14.48 | 1,077,000 | -0.04(-0.28%) |
Mar 01, 2022 | 14.85 | 15.29 | 14.32 | 14.52 | 1,313,345 | -0.20(-1.37%) |
Feb 28, 2022 | 14.48 | 15.27 | 14.39 | 14.72 | 1,413,838 | +0.27(+1.84%) |
Feb 25, 2022 | 14.12 | 14.48 | 14.07 | 14.45 | 821,168 | +0.28(+1.99%) |
Feb 24, 2022 | 13.28 | 14.20 | 13.05 | 14.17 | 1,562,091 | +0.84(+6.28%) |
Feb 23, 2022 | 13.48 | 13.52 | 13.22 | 13.33 | 431,136 | -0.10(-0.72%) |
Feb 22, 2022 | 13.20 | 13.55 | 13.20 | 13.43 | 845,740 | +0.32(+2.46%) |
Feb 18, 2022 | 13.11 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.32 | 13.76 | 13.32 | 13.49 | 975,774 | +0.27(+2.01%) |
Feb 16, 2022 | 13.19 | 13.39 | 13.04 | 13.23 | 734,607 | +0.06(+0.49%) |
Feb 15, 2022 | 12.87 | 13.18 | 12.79 | 13.16 | 525,907 | +0.19(+1.49%) |
Feb 14, 2022 | 13.08 | 13.27 | 12.81 | 12.97 | 587,629 | -0.11(-0.86%) |
Feb 11, 2022 | 12.80 | 13.39 | 12.73 | 13.08 | 779,576 | +0.34(+2.65%) |
Feb 10, 2022 | 12.30 | 13.04 | 12.30 | 12.75 | 817,648 | +0.23(+1.80%) |
Feb 09, 2022 | 12.29 | 12.56 | 12.24 | 12.52 | 530,867 | +0.24(+1.97%) |
Feb 08, 2022 | 12.58 | 12.67 | 12.19 | 12.28 | 549,943 | -0.27(-2.12%) |
Feb 07, 2022 | 12.06 | 12.66 | 12.02 | 12.54 | 669,724 | +0.47(+3.86%) |
Feb 04, 2022 | 11.82 | 12.19 | 11.67 | 12.08 | 805,811 | +0.29(+2.46%) |
Feb 03, 2022 | 11.92 | 11.97 | 11.79 | 566,382 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.43 | 12.55 | 12.01 | 12.09 | 758,577 | -0.12(-0.99%) |
Feb 01, 2022 | 11.67 | 12.24 | 11.60 | 12.21 | 829,076 | +0.47(+3.98%) |
Jan 31, 2022 | 11.51 | 11.82 | 11.74 | 887,861 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.38 | 11.63 | 11.18 | 11.51 | 765,668 | +0.14(+1.27%) |
Jan 27, 2022 | 11.23 | 11.52 | 11.14 | 11.37 | 720,925 | +0.31(+2.84%) |
Jan 26, 2022 | 11.46 | 11.56 | 10.96 | 11.06 | 765,906 | -0.26(-2.28%) |
Jan 25, 2022 | 10.93 | 11.43 | 10.75 | 11.31 | 733,881 | +0.14(+1.30%) |
Jan 24, 2022 | 10.96 | 11.20 | 10.50 | 11.17 | 996,427 | +0.09(+0.80%) |
Jan 21, 2022 | 11.47 | 11.62 | 11.06 | 11.08 | 916,766 | -0.56(-4.77%) |
Jan 20, 2022 | 11.99 | 12.22 | 11.59 | 11.64 | 688,834 | -0.42(-3.47%) |
Jan 19, 2022 | 12.10 | 12.25 | 12.01 | 12.05 | 581,327 | -0.01(-0.07%) |
Jan 18, 2022 | 12.31 | 12.46 | 11.98 | 12.06 | 746,112 | -0.26(-2.09%) |
Jan 14, 2022 | 12.32 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.55 | 12.66 | 12.02 | 12.34 | 915,589 | -0.27(-2.17%) |
Jan 12, 2022 | 12.71 | 12.79 | 12.50 | 12.61 | 473,478 | -0.02(-0.19%) |
Jan 11, 2022 | 12.26 | 12.88 | 12.23 | 12.63 | 730,440 | +0.46(+3.77%) |
Jan 10, 2022 | 12.33 | 12.36 | 11.90 | 12.17 | 647,705 | -0.06(-0.53%) |
Jan 07, 2022 | 11.99 | 12.32 | 11.92 | 12.24 | 578,505 | +0.29(+2.42%) |
Jan 06, 2022 | 12.03 | 12.12 | 11.79 | 11.95 | 563,632 | +0.06(+0.54%) |
Jan 05, 2022 | 12.43 | 12.58 | 11.88 | 11.88 | 494,917 | -0.46(-3.72%) |
Jan 04, 2022 | 12.34 | 12.59 | 12.21 | 12.34 | 580,612 | +0.08(+0.66%) |
Jan 03, 2022 | 11.97 | 12.51 | 11.95 | 12.26 | 677,953 | +0.45(+3.81%) |
Dec 31, 2021 | 11.64 | 11.88 | 11.43 | 11.81 | 545,638 | +0.10(+0.89%) |
Dec 30, 2021 | 11.58 | 12.00 | 11.57 | 11.71 | 526,994 | +0.03(+0.28%) |
Dec 29, 2021 | 11.95 | 12.06 | 11.42 | 11.68 | 889,273 | -0.25(-2.09%) |
Dec 28, 2021 | 11.64 | 12.05 | 11.59 | 11.92 | 914,732 | +0.36(+3.13%) |
Dec 27, 2021 | 11.75 | 11.76 | 11.41 | 11.56 | 518,573 | -0.27(-2.25%) |
Dec 23, 2021 | 12.20 | 12.20 | 11.82 | 11.83 | 514,727 | -0.34(-2.78%) |
Dec 22, 2021 | 12.10 | 12.30 | 11.84 | 12.17 | 339,020 | +0.05(+0.40%) |
Dec 21, 2021 | 12.01 | 12.23 | 11.97 | 12.12 | 575,324 | +0.23(+1.89%) |
Dec 20, 2021 | 12.05 | 12.05 | 11.48 | 11.89 | 659,147 | -0.37(-3.02%) |
Dec 17, 2021 | 11.90 | 12.60 | 11.86 | 12.26 | 996,061 | +0.37(+3.11%) |
Dec 16, 2021 | 12.38 | 12.56 | 11.81 | 11.89 | 474,927 | -0.30(-2.44%) |
Dec 15, 2021 | 12.15 | 12.29 | 11.35 | 12.19 | 901,324 | +0.01(+0.07%) |
Dec 14, 2021 | 12.21 | 12.54 | 12.14 | 12.18 | 602,660 | -0.17(-1.37%) |
Dec 13, 2021 | 12.71 | 12.73 | 12.26 | 12.35 | 540,304 | -0.51(-4.00%) |
Dec 10, 2021 | 12.77 | 12.94 | 12.51 | 12.87 | 529,381 | +0.26(+2.04%) |
Dec 09, 2021 | 12.70 | 12.82 | 12.44 | 12.61 | 607,842 | -0.44(-3.39%) |
Dec 08, 2021 | 12.69 | 13.15 | 12.55 | 13.05 | 800,853 | +0.39(+3.05%) |
Dec 07, 2021 | 12.35 | 12.91 | 12.35 | 12.66 | 803,093 | +0.42(+3.47%) |
Dec 06, 2021 | 11.65 | 12.31 | 11.41 | 12.24 | 745,306 | +0.73(+6.34%) |
Dec 03, 2021 | 11.62 | 11.69 | 11.31 | 11.51 | 868,039 | -0.07(-0.62%) |
Dec 02, 2021 | 11.22 | 11.61 | 11.09 | 11.58 | 689,556 | +0.47(+4.26%) |