Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.46 | 22.80 | 20.40 | 22.65 | 998,255 | +2.39(+11.80%) |
Nov 29, 2022 | 20.25 | 20.39 | 19.86 | 20.26 | 534,811 | +0.07(+0.35%) |
Nov 28, 2022 | 19.88 | 20.72 | 19.88 | 20.19 | 478,046 | +0.27(+1.36%) |
Nov 25, 2022 | 21.35 | 21.46 | 19.86 | 19.92 | 733,454 | -1.50(-7.00%) |
Nov 23, 2022 | 20.46 | 21.55 | 20.46 | 21.42 | 365,686 | +1.08(+5.31%) |
Nov 22, 2022 | 20.43 | 20.48 | 19.68 | 20.34 | 411,699 | +0.06(+0.30%) |
Nov 21, 2022 | 21.38 | 21.50 | 20.26 | 20.28 | 303,912 | -1.04(-4.88%) |
Nov 18, 2022 | 21.40 | 21.89 | 21.14 | 21.32 | 408,912 | +0.03(+0.14%) |
Nov 17, 2022 | 21.53 | 21.63 | 21.03 | 21.29 | 257,878 | -0.24(-1.11%) |
Nov 16, 2022 | 21.36 | 21.70 | 20.85 | 21.53 | 717,943 | +0.08(+0.37%) |
Nov 15, 2022 | 22.16 | 22.17 | 21.18 | 21.45 | 438,955 | -0.36(-1.65%) |
Nov 14, 2022 | 21.70 | 22.07 | 21.16 | 21.81 | 573,139 | +0.24(+1.11%) |
Nov 11, 2022 | 21.50 | 23.39 | 20.83 | 21.57 | 1,357,504 | -0.89(-3.96%) |
Nov 10, 2022 | 22.81 | 23.17 | 21.89 | 22.46 | 675,844 | +0.51(+2.32%) |
Nov 09, 2022 | 22.77 | 23.06 | 21.92 | 21.95 | 567,168 | -0.93(-4.06%) |
Nov 08, 2022 | 22.56 | 23.33 | 22.50 | 22.88 | 606,933 | +0.32(+1.42%) |
Nov 07, 2022 | 21.75 | 23.00 | 21.52 | 22.56 | 887,196 | +0.82(+3.77%) |
Nov 04, 2022 | 21.83 | 22.05 | 21.25 | 21.74 | 666,830 | +0.09(+0.42%) |
Nov 03, 2022 | 21.29 | 22.10 | 21.05 | 21.65 | 424,758 | +0.03(+0.14%) |
Nov 02, 2022 | 21.86 | 21.62 | 514,643 | -0.34(-1.55%) | ||
Nov 01, 2022 | 21.95 | 22.24 | 21.52 | 21.96 | 405,206 | +0.21(+0.97%) |
Oct 31, 2022 | 21.97 | 22.26 | 21.64 | 21.75 | 786,218 | -0.25(-1.14%) |
Oct 28, 2022 | 22.01 | 22.40 | 21.58 | 22.00 | 945,554 | +0.16(+0.73%) |
Oct 27, 2022 | 22.46 | 23.00 | 21.81 | 21.84 | 691,566 | -0.41(-1.84%) |
Oct 26, 2022 | 21.87 | 22.47 | 21.87 | 22.25 | 521,114 | +0.43(+1.97%) |
Oct 25, 2022 | 20.82 | 22.08 | 20.82 | 21.82 | 689,623 | +1.09(+5.26%) |
Oct 24, 2022 | 20.50 | 20.80 | 19.92 | 20.73 | 267,712 | +0.21(+1.02%) |
Oct 21, 2022 | 20.17 | 20.64 | 19.89 | 20.52 | 421,840 | +0.54(+2.70%) |
Oct 20, 2022 | 20.28 | 20.66 | 19.90 | 19.98 | 681,934 | -0.20(-0.99%) |
Oct 19, 2022 | 20.80 | 21.14 | 19.97 | 20.18 | 457,900 | -0.55(-2.65%) |
Oct 18, 2022 | 20.67 | 20.93 | 20.30 | 20.73 | 274,186 | +0.40(+1.97%) |
Oct 17, 2022 | 19.40 | 20.43 | 19.34 | 20.33 | 520,079 | +1.16(+6.05%) |
Oct 14, 2022 | 19.99 | 21.03 | 19.11 | 19.17 | 607,656 | -0.71(-3.57%) |
Oct 13, 2022 | 18.91 | 20.09 | 18.62 | 19.88 | 411,592 | +0.57(+2.95%) |
Oct 12, 2022 | 18.99 | 19.35 | 18.69 | 19.31 | 310,650 | +0.21(+1.10%) |
Oct 11, 2022 | 18.54 | 19.51 | 18.39 | 19.10 | 464,907 | +0.47(+2.52%) |
Oct 10, 2022 | 19.32 | 19.34 | 18.39 | 18.63 | 320,884 | -0.78(-4.02%) |
Oct 07, 2022 | 19.61 | 19.93 | 19.31 | 19.41 | 350,152 | -0.47(-2.36%) |
Oct 06, 2022 | 19.83 | 20.20 | 19.70 | 19.88 | 305,419 | -0.06(-0.30%) |
Oct 05, 2022 | 19.60 | 20.02 | 19.42 | 19.94 | 332,235 | -0.06(-0.30%) |
Oct 04, 2022 | 19.96 | 20.18 | 19.47 | 20.00 | 412,194 | +0.25(+1.27%) |
Oct 03, 2022 | 20.04 | 20.10 | 19.54 | 19.75 | 450,770 | +0.09(+0.46%) |
Sep 30, 2022 | 19.40 | 20.29 | 19.40 | 19.66 | 689,093 | +0.19(+0.98%) |
Sep 29, 2022 | 19.56 | 19.67 | 18.98 | 19.47 | 412,283 | -0.27(-1.37%) |
Sep 28, 2022 | 19.54 | 20.02 | 19.51 | 19.74 | 478,216 | +0.52(+2.71%) |
Sep 27, 2022 | 18.69 | 19.24 | 18.43 | 19.22 | 447,754 | +0.76(+4.12%) |
Sep 26, 2022 | 18.79 | 19.29 | 18.44 | 18.46 | 320,973 | -0.53(-2.79%) |
Sep 23, 2022 | 19.57 | 19.57 | 18.62 | 18.99 | 577,271 | -0.67(-3.41%) |
Sep 22, 2022 | 19.74 | 19.86 | 19.29 | 19.66 | 338,109 | -0.30(-1.50%) |
Sep 21, 2022 | 20.54 | 20.59 | 19.86 | 19.96 | 453,196 | -0.48(-2.35%) |
Sep 20, 2022 | 19.80 | 20.59 | 19.64 | 20.44 | 472,606 | +0.40(+2.00%) |
Sep 19, 2022 | 20.60 | 21.04 | 19.93 | 20.04 | 673,856 | -0.87(-4.16%) |
Sep 16, 2022 | 21.19 | 21.19 | 20.53 | 20.91 | 2,662,465 | -0.65(-3.01%) |
Sep 15, 2022 | 21.62 | 21.91 | 20.86 | 21.56 | 522,636 | -0.24(-1.10%) |
Sep 14, 2022 | 21.71 | 22.21 | 21.50 | 21.80 | 721,006 | +0.10(+0.46%) |
Sep 13, 2022 | 22.24 | 22.85 | 21.43 | 21.70 | 1,051,170 | -1.67(-7.15%) |
Sep 12, 2022 | 22.93 | 23.45 | 22.49 | 23.37 | 1,175,304 | +0.52(+2.28%) |
Sep 09, 2022 | 23.26 | 23.86 | 22.64 | 22.85 | 501,130 | +0.12(+0.53%) |
Sep 08, 2022 | 21.34 | 22.96 | 21.32 | 22.73 | 481,773 | +1.26(+5.87%) |
Sep 07, 2022 | 20.65 | 21.50 | 20.64 | 21.47 | 458,463 | +1.12(+5.50%) |
Sep 06, 2022 | 21.10 | 21.16 | 20.08 | 20.35 | 475,102 | -0.87(-4.10%) |
Sep 02, 2022 | 21.39 | 22.23 | 21.05 | 21.22 | 365,659 | +0.08(+0.38%) |
Sep 01, 2022 | 20.74 | 21.54 | 20.30 | 21.14 | 536,004 | +0.34(+1.63%) |
Aug 31, 2022 | 20.59 | 21.36 | 20.50 | 20.80 | 511,649 | +0.22(+1.07%) |
Aug 30, 2022 | 21.46 | 21.76 | 20.07 | 20.58 | 543,981 | -0.87(-4.06%) |
Aug 29, 2022 | 20.83 | 21.83 | 20.75 | 21.45 | 388,778 | +0.33(+1.56%) |
Aug 26, 2022 | 22.28 | 22.28 | 20.92 | 21.12 | 405,993 | -1.29(-5.76%) |
Aug 25, 2022 | 22.45 | 22.77 | 22.07 | 22.41 | 459,824 | +0.04(+0.18%) |
Aug 24, 2022 | 22.21 | 23.00 | 21.45 | 22.37 | 675,070 | +0.19(+0.86%) |
Aug 23, 2022 | 21.96 | 22.60 | 21.30 | 22.18 | 344,033 | +0.34(+1.56%) |
Aug 22, 2022 | 21.77 | 22.33 | 21.51 | 21.84 | 297,471 | -0.02(-0.09%) |
Aug 19, 2022 | 21.61 | 22.19 | 21.32 | 21.86 | 387,625 | +0.11(+0.51%) |
Aug 18, 2022 | 21.42 | 21.84 | 21.02 | 21.75 | 274,717 | +0.14(+0.65%) |
Aug 17, 2022 | 22.14 | 22.35 | 21.35 | 21.61 | 444,412 | -0.83(-3.70%) |
Aug 16, 2022 | 21.21 | 22.93 | 20.46 | 22.44 | 2,298,995 | +1.43(+6.81%) |
Aug 15, 2022 | 20.52 | 21.05 | 20.31 | 21.01 | 562,667 | +0.37(+1.79%) |
Aug 12, 2022 | 20.22 | 21.05 | 19.99 | 20.64 | 427,038 | +0.65(+3.25%) |
Aug 11, 2022 | 20.51 | 20.94 | 19.70 | 19.99 | 574,741 | -0.52(-2.54%) |
Aug 10, 2022 | 19.92 | 20.70 | 19.80 | 20.51 | 499,880 | +1.02(+5.23%) |
Aug 09, 2022 | 20.23 | 20.35 | 18.76 | 19.49 | 749,069 | -1.00(-4.88%) |
Aug 08, 2022 | 20.22 | 21.09 | 19.90 | 20.49 | 480,092 | +0.05(+0.24%) |
Aug 05, 2022 | 20.17 | 21.11 | 19.77 | 20.44 | 673,502 | +0.07(+0.34%) |
Aug 04, 2022 | 19.38 | 20.71 | 19.36 | 20.37 | 960,877 | +1.11(+5.76%) |
Aug 03, 2022 | 18.89 | 19.79 | 18.72 | 19.26 | 342,652 | +0.72(+3.88%) |
Aug 02, 2022 | 18.06 | 18.64 | 18.06 | 18.54 | 277,975 | +0.33(+1.81%) |
Aug 01, 2022 | 18.94 | 18.98 | 17.72 | 18.21 | 616,472 | -0.30(-1.62%) |
Jul 29, 2022 | 18.53 | 18.71 | 18.18 | 18.51 | 263,979 | -0.17(-0.91%) |
Jul 28, 2022 | 19.46 | 19.87 | 18.25 | 18.68 | 460,948 | -0.60(-3.11%) |
Jul 27, 2022 | 18.67 | 19.44 | 18.32 | 19.28 | 367,870 | +0.70(+3.77%) |
Jul 26, 2022 | 18.24 | 18.87 | 18.04 | 18.58 | 231,695 | +0.34(+1.86%) |
Jul 25, 2022 | 18.27 | 18.45 | 18.02 | 18.24 | 256,592 | +0.05(+0.27%) |
Jul 22, 2022 | 18.74 | 18.74 | 18.05 | 18.19 | 307,255 | -0.46(-2.47%) |
Jul 21, 2022 | 18.79 | 18.92 | 18.45 | 18.65 | 254,589 | -0.16(-0.85%) |
Jul 20, 2022 | 18.40 | 18.93 | 18.37 | 18.81 | 424,049 | +0.37(+2.01%) |
Jul 19, 2022 | 18.08 | 18.71 | 17.98 | 18.44 | 281,490 | +0.40(+2.22%) |
Jul 18, 2022 | 18.42 | 19.19 | 18.00 | 18.04 | 269,377 | -0.60(-3.22%) |
Jul 15, 2022 | 19.23 | 19.23 | 18.46 | 18.64 | 423,610 | -0.26(-1.38%) |
Jul 14, 2022 | 18.56 | 19.01 | 18.33 | 18.90 | 330,126 | +0.06(+0.32%) |
Jul 13, 2022 | 17.69 | 19.14 | 17.51 | 18.84 | 371,662 | +0.92(+5.13%) |
Jul 12, 2022 | 17.92 | 18.14 | 17.31 | 17.92 | 421,471 | -0.02(-0.11%) |
Jul 11, 2022 | 18.29 | 18.52 | 17.84 | 17.94 | 365,452 | -0.57(-3.08%) |
Jul 08, 2022 | 18.76 | 19.02 | 18.39 | 18.51 | 411,762 | -0.36(-1.91%) |
Jul 07, 2022 | 18.72 | 19.67 | 18.64 | 18.87 | 808,293 | +0.22(+1.18%) |
Jul 06, 2022 | 18.37 | 18.76 | 18.17 | 18.65 | 967,798 | +0.34(+1.86%) |
Jul 05, 2022 | 17.38 | 18.43 | 17.38 | 18.31 | 1,186,922 | +0.80(+4.57%) |
Jul 01, 2022 | 17.37 | 17.67 | 17.03 | 17.51 | 543,726 | +0.02(+0.11%) |
Jun 30, 2022 | 17.58 | 17.91 | 17.00 | 17.49 | 1,044,432 | -0.52(-2.89%) |
Jun 29, 2022 | 17.96 | 18.32 | 17.68 | 18.01 | 723,431 | +0.02(+0.11%) |
Jun 28, 2022 | 19.38 | 19.45 | 17.82 | 17.99 | 674,201 | -0.73(-3.90%) |
Jun 27, 2022 | 18.09 | 19.28 | 17.97 | 18.72 | 410,920 | +0.67(+3.71%) |
Jun 24, 2022 | 18.97 | 19.07 | 17.80 | 18.05 | 1,223,670 | -0.61(-3.27%) |
Jun 23, 2022 | 18.85 | 19.15 | 18.00 | 18.66 | 754,363 | +0.11(+0.59%) |
Jun 22, 2022 | 18.62 | 19.32 | 18.18 | 18.55 | 568,159 | -0.25(-1.33%) |
Jun 21, 2022 | 19.21 | 19.59 | 18.80 | 18.80 | 1,160,754 | +0.15(+0.80%) |
Jun 17, 2022 | 16.55 | 18.88 | 16.55 | 18.65 | 1,769,338 | +2.23(+13.58%) |
Jun 16, 2022 | 16.34 | 16.78 | 15.47 | 16.42 | 477,875 | -0.41(-2.44%) |
Jun 15, 2022 | 16.13 | 17.06 | 15.51 | 16.83 | 709,392 | +0.73(+4.53%) |
Jun 14, 2022 | 15.53 | 16.20 | 15.53 | 16.10 | 472,239 | +0.39(+2.48%) |
Jun 13, 2022 | 16.66 | 16.75 | 15.08 | 15.71 | 655,517 | -1.54(-8.93%) |
Jun 10, 2022 | 17.31 | 17.81 | 16.93 | 17.25 | 405,508 | -0.49(-2.76%) |
Jun 09, 2022 | 17.58 | 18.00 | 17.38 | 17.74 | 314,381 | +0.05(+0.28%) |
Jun 08, 2022 | 17.10 | 18.41 | 17.09 | 17.69 | 968,979 | +0.44(+2.55%) |
Jun 07, 2022 | 16.17 | 17.28 | 16.17 | 17.25 | 781,894 | +0.87(+5.31%) |
Jun 06, 2022 | 17.59 | 17.95 | 16.27 | 16.38 | 667,322 | -1.05(-6.02%) |
Jun 03, 2022 | 15.91 | 17.71 | 15.76 | 17.43 | 601,892 | +1.41(+8.80%) |
Jun 02, 2022 | 16.02 | 16.57 | 15.58 | 16.02 | 575,911 | +0.39(+2.50%) |
Jun 01, 2022 | 15.36 | 16.31 | 14.86 | 15.63 | 450,342 | +0.45(+2.96%) |
May 31, 2022 | 15.47 | 15.55 | 14.82 | 15.18 | 1,080,183 | -0.24(-1.56%) |
May 27, 2022 | 13.99 | 15.48 | 13.84 | 15.42 | 845,325 | +1.54(+11.10%) |
May 26, 2022 | 13.76 | 14.13 | 13.34 | 13.88 | 1,120,004 | +0.29(+2.13%) |
May 25, 2022 | 14.25 | 14.43 | 12.71 | 13.59 | 4,469,870 | -1.52(-10.06%) |
May 24, 2022 | 14.60 | 15.36 | 14.29 | 15.11 | 399,342 | +0.34(+2.30%) |
May 23, 2022 | 15.19 | 15.72 | 14.39 | 14.77 | 962,554 | -0.24(-1.60%) |
May 20, 2022 | 14.12 | 15.47 | 13.71 | 15.01 | 2,855,532 | +1.16(+8.38%) |
May 19, 2022 | 12.62 | 14.39 | 12.51 | 13.85 | 1,180,370 | +1.26(+10.01%) |
May 18, 2022 | 13.39 | 13.59 | 12.49 | 12.59 | 327,371 | -1.16(-8.44%) |
May 17, 2022 | 14.15 | 14.15 | 13.67 | 13.75 | 428,146 | +0.00(+0.00%) |
May 16, 2022 | 14.05 | 14.43 | 13.42 | 13.75 | 320,747 | -0.22(-1.57%) |
May 13, 2022 | 13.69 | 14.10 | 13.67 | 13.97 | 379,865 | +0.86(+6.56%) |
May 12, 2022 | 13.03 | 13.37 | 12.76 | 13.11 | 651,109 | -0.16(-1.21%) |
May 11, 2022 | 13.85 | 14.16 | 13.22 | 13.27 | 372,104 | -0.60(-4.33%) |
May 10, 2022 | 13.21 | 13.99 | 13.07 | 13.87 | 329,172 | +1.28(+10.17%) |
May 09, 2022 | 13.52 | 13.75 | 12.41 | 12.59 | 417,016 | -1.05(-7.70%) |
May 06, 2022 | 13.85 | 13.96 | 13.24 | 13.64 | 271,219 | -0.38(-2.71%) |
May 05, 2022 | 15.25 | 16.08 | 13.53 | 14.02 | 444,731 | -1.41(-9.14%) |
May 04, 2022 | 16.09 | 16.09 | 14.85 | 15.43 | 423,002 | -0.61(-3.80%) |
May 03, 2022 | 15.94 | 16.87 | 15.34 | 16.04 | 456,241 | +0.04(+0.25%) |
May 02, 2022 | 15.07 | 16.06 | 14.95 | 16.00 | 511,411 | +0.87(+5.75%) |
Apr 29, 2022 | 14.89 | 15.44 | 14.69 | 15.13 | 199,203 | +0.18(+1.20%) |
Apr 28, 2022 | 14.72 | 14.98 | 14.21 | 14.95 | 243,031 | +0.49(+3.39%) |
Apr 27, 2022 | 14.63 | 14.91 | 14.40 | 14.46 | 215,846 | -0.09(-0.62%) |
Apr 26, 2022 | 15.20 | 15.20 | 14.54 | 14.55 | 254,449 | -0.69(-4.53%) |
Apr 25, 2022 | 14.68 | 15.45 | 14.64 | 15.24 | 270,613 | +0.38(+2.56%) |
Apr 22, 2022 | 14.98 | 15.43 | 14.78 | 14.86 | 275,905 | -0.26(-1.72%) |
Apr 21, 2022 | 15.81 | 16.10 | 15.05 | 15.12 | 212,021 | -0.53(-3.39%) |
Apr 20, 2022 | 15.68 | 16.05 | 15.45 | 15.65 | 214,763 | +0.07(+0.45%) |
Apr 19, 2022 | 14.96 | 15.65 | 14.57 | 15.58 | 207,895 | +0.63(+4.21%) |
Apr 18, 2022 | 15.85 | 15.85 | 14.89 | 14.95 | 235,551 | -0.83(-5.26%) |
Apr 14, 2022 | 15.77 | 15.94 | 15.33 | 15.78 | 230,821 | -0.03(-0.19%) |
Apr 13, 2022 | 15.15 | 15.90 | 15.15 | 15.81 | 299,953 | +0.63(+4.15%) |
Apr 12, 2022 | 15.49 | 15.72 | 15.04 | 15.18 | 247,275 | -0.01(-0.07%) |
Apr 11, 2022 | 15.25 | 15.68 | 15.05 | 15.19 | 340,454 | -0.24(-1.56%) |
Apr 08, 2022 | 15.56 | 15.69 | 15.17 | 15.43 | 166,576 | -0.25(-1.59%) |
Apr 07, 2022 | 15.88 | 16.19 | 15.65 | 15.68 | 144,568 | -0.32(-2.00%) |
Apr 06, 2022 | 15.06 | 16.30 | 15.06 | 16.00 | 233,965 | +0.59(+3.83%) |
Apr 05, 2022 | 16.65 | 17.19 | 15.30 | 15.41 | 406,407 | -1.90(-10.98%) |
Apr 04, 2022 | 16.91 | 17.33 | 16.55 | 17.31 | 278,473 | +0.57(+3.41%) |
Apr 01, 2022 | 16.32 | 16.79 | 16.17 | 16.74 | 579,697 | +0.38(+2.32%) |
Mar 31, 2022 | 16.42 | 16.96 | 16.24 | 16.36 | 221,743 | -0.06(-0.37%) |
Mar 30, 2022 | 16.29 | 17.09 | 16.03 | 16.42 | 487,576 | +0.12(+0.74%) |
Mar 29, 2022 | 15.13 | 16.40 | 15.13 | 16.30 | 321,800 | +1.00(+6.54%) |
Mar 28, 2022 | 15.50 | 15.96 | 15.29 | 15.30 | 273,731 | -0.46(-2.92%) |
Mar 25, 2022 | 15.53 | 16.00 | 15.50 | 15.76 | 226,471 | +0.06(+0.38%) |
Mar 24, 2022 | 15.08 | 15.71 | 15.08 | 15.70 | 169,111 | +0.72(+4.81%) |
Mar 23, 2022 | 14.98 | 15.69 | 14.93 | 14.98 | 238,149 | -0.26(-1.71%) |
Mar 22, 2022 | 14.91 | 15.47 | 14.68 | 15.24 | 324,050 | +0.50(+3.39%) |
Mar 21, 2022 | 14.85 | 15.29 | 14.53 | 14.74 | 314,386 | -0.26(-1.73%) |
Mar 18, 2022 | 13.82 | 15.28 | 13.82 | 15.00 | 829,869 | +1.15(+8.30%) |
Mar 17, 2022 | 13.50 | 14.07 | 13.44 | 13.85 | 199,676 | +0.10(+0.73%) |
Mar 16, 2022 | 12.73 | 13.79 | 12.61 | 13.75 | 375,852 | +1.00(+7.84%) |
Mar 15, 2022 | 12.51 | 12.84 | 12.12 | 12.75 | 227,786 | +0.33(+2.66%) |
Mar 14, 2022 | 12.86 | 12.86 | 12.21 | 12.42 | 319,756 | -0.35(-2.74%) |
Mar 11, 2022 | 12.85 | 13.10 | 12.07 | 12.77 | 192,968 | -0.23(-1.77%) |
Mar 10, 2022 | 12.54 | 13.06 | 12.52 | 13.00 | 310,677 | +0.21(+1.64%) |
Mar 09, 2022 | 12.45 | 12.86 | 12.44 | 12.79 | 247,051 | +0.42(+3.40%) |
Mar 08, 2022 | 12.15 | 12.69 | 11.82 | 12.37 | 210,438 | +0.26(+2.15%) |
Mar 07, 2022 | 11.91 | 12.30 | 11.81 | 12.11 | 334,325 | +0.09(+0.75%) |
Mar 04, 2022 | 12.15 | 12.45 | 11.94 | 12.02 | 231,600 | -0.35(-2.83%) |
Mar 03, 2022 | 12.84 | 12.84 | 12.26 | 12.37 | 389,301 | -0.41(-3.21%) |
Mar 02, 2022 | 12.92 | 13.52 | 12.51 | 12.78 | 150,785 | +0.01(+0.08%) |
Mar 01, 2022 | 12.69 | 13.01 | 12.44 | 12.77 | 219,411 | +0.01(+0.08%) |
Feb 28, 2022 | 12.91 | 13.22 | 12.75 | 12.76 | 202,707 | -0.22(-1.69%) |
Feb 25, 2022 | 13.30 | 13.07 | 12.84 | 12.98 | 174,146 | -0.31(-2.33%) |
Feb 24, 2022 | 12.58 | 13.33 | 12.36 | 13.29 | 302,855 | +0.49(+3.83%) |
Feb 23, 2022 | 13.30 | 13.37 | 12.79 | 12.80 | 249,212 | -0.35(-2.66%) |
Feb 22, 2022 | 13.00 | 13.36 | 12.91 | 13.15 | 268,613 | +0.10(+0.77%) |
Feb 18, 2022 | 13.05 | 0 | +0.60(+4.82%) | |||
Feb 17, 2022 | 12.53 | 12.63 | 12.20 | 12.45 | 2,046,140 | -0.28(-2.20%) |
Feb 16, 2022 | 12.90 | 13.00 | 12.48 | 12.73 | 208,121 | -0.26(-2.00%) |
Feb 15, 2022 | 12.90 | 13.26 | 12.90 | 12.99 | 437,599 | +0.25(+1.96%) |
Feb 14, 2022 | 12.79 | 13.14 | 12.70 | 12.74 | 146,581 | -0.01(-0.08%) |
Feb 11, 2022 | 13.04 | 13.04 | 12.49 | 12.75 | 225,266 | -0.32(-2.45%) |
Feb 10, 2022 | 13.31 | 14.23 | 12.92 | 13.07 | 598,048 | -0.75(-5.43%) |
Feb 09, 2022 | 13.14 | 13.85 | 13.14 | 13.82 | 194,732 | +0.77(+5.90%) |
Feb 08, 2022 | 12.96 | 13.27 | 12.70 | 13.05 | 196,662 | +0.02(+0.15%) |
Feb 07, 2022 | 12.63 | 13.12 | 12.57 | 13.03 | 172,534 | +0.42(+3.33%) |
Feb 04, 2022 | 12.30 | 12.72 | 12.13 | 12.61 | 181,391 | +0.11(+0.88%) |
Feb 03, 2022 | 12.03 | 12.50 | 243,700 | +0.30(+2.46%) | ||
Feb 02, 2022 | 12.61 | 12.79 | 11.94 | 12.20 | 193,195 | -0.32(-2.56%) |
Feb 01, 2022 | 12.60 | 12.78 | 12.17 | 12.52 | 215,353 | -0.38(-2.95%) |
Jan 31, 2022 | 12.47 | 12.90 | 174,957 | +0.62(+5.05%) | ||
Jan 28, 2022 | 11.93 | 12.33 | 11.16 | 12.28 | 283,199 | +0.21(+1.74%) |
Jan 27, 2022 | 12.62 | 12.74 | 11.93 | 12.07 | 363,267 | -0.36(-2.90%) |
Jan 26, 2022 | 12.84 | 13.04 | 12.18 | 12.43 | 284,045 | -0.01(-0.08%) |
Jan 25, 2022 | 12.06 | 12.58 | 11.84 | 12.44 | 254,546 | +0.09(+0.73%) |
Jan 24, 2022 | 12.34 | 12.66 | 11.69 | 12.35 | 517,275 | -0.37(-2.91%) |
Jan 21, 2022 | 12.90 | 13.33 | 12.72 | 12.72 | 258,501 | -0.36(-2.75%) |
Jan 20, 2022 | 13.73 | 14.14 | 13.01 | 13.08 | 177,373 | -0.65(-4.73%) |
Jan 19, 2022 | 14.09 | 14.33 | 13.54 | 13.73 | 248,496 | -0.25(-1.79%) |
Jan 18, 2022 | 14.29 | 14.35 | 13.95 | 13.98 | 262,106 | -0.48(-3.32%) |
Jan 14, 2022 | 14.46 | 0 | +0.64(+4.63%) | |||
Jan 13, 2022 | 14.35 | 14.99 | 13.77 | 13.82 | 264,638 | -0.48(-3.36%) |
Jan 12, 2022 | 14.26 | 15.02 | 13.99 | 14.30 | 444,512 | -0.03(-0.21%) |
Jan 11, 2022 | 13.95 | 14.84 | 13.82 | 14.33 | 356,750 | +0.25(+1.78%) |
Jan 10, 2022 | 14.14 | 14.26 | 13.46 | 14.08 | 378,839 | -0.26(-1.81%) |
Jan 07, 2022 | 15.15 | 15.47 | 14.31 | 14.34 | 405,378 | -0.96(-6.27%) |
Jan 06, 2022 | 14.98 | 15.85 | 14.98 | 15.30 | 581,207 | -0.15(-0.97%) |
Jan 05, 2022 | 16.04 | 16.57 | 15.45 | 15.45 | 388,264 | -0.72(-4.45%) |
Jan 04, 2022 | 16.91 | 16.95 | 15.98 | 16.17 | 461,079 | -0.52(-3.12%) |
Jan 03, 2022 | 16.33 | 16.86 | 15.92 | 16.69 | 1,993,404 | +0.38(+2.33%) |
Dec 31, 2021 | 16.25 | 16.39 | 15.91 | 16.31 | 138,806 | +0.17(+1.05%) |
Dec 30, 2021 | 15.79 | 16.70 | 15.46 | 16.14 | 109,165 | +0.26(+1.64%) |
Dec 29, 2021 | 16.32 | 16.32 | 15.53 | 15.88 | 115,725 | -0.44(-2.70%) |
Dec 28, 2021 | 16.26 | 16.89 | 16.11 | 16.32 | 144,185 | -0.25(-1.51%) |
Dec 27, 2021 | 16.42 | 16.72 | 16.05 | 16.57 | 106,231 | +0.06(+0.36%) |
Dec 23, 2021 | 16.58 | 16.78 | 16.15 | 16.51 | 101,441 | -0.02(-0.12%) |
Dec 22, 2021 | 16.17 | 16.81 | 15.35 | 16.53 | 406,984 | +0.38(+2.35%) |
Dec 21, 2021 | 15.82 | 16.32 | 15.72 | 16.15 | 244,648 | +0.55(+3.53%) |
Dec 20, 2021 | 15.60 | 15.79 | 15.29 | 15.60 | 380,763 | -0.10(-0.64%) |
Dec 17, 2021 | 15.28 | 16.10 | 14.88 | 15.70 | 1,430,636 | +0.34(+2.21%) |
Dec 16, 2021 | 15.69 | 16.19 | 15.31 | 15.36 | 327,754 | -0.24(-1.54%) |
Dec 15, 2021 | 14.83 | 15.74 | 14.44 | 15.60 | 300,073 | +0.88(+5.98%) |
Dec 14, 2021 | 15.47 | 15.77 | 14.64 | 14.72 | 169,627 | -0.80(-5.15%) |
Dec 13, 2021 | 15.75 | 16.17 | 15.41 | 15.52 | 143,083 | -0.35(-2.21%) |
Dec 10, 2021 | 15.79 | 16.06 | 15.64 | 15.87 | 157,334 | +0.20(+1.28%) |
Dec 09, 2021 | 16.04 | 16.41 | 15.33 | 15.67 | 169,807 | -0.40(-2.49%) |
Dec 08, 2021 | 16.07 | 16.38 | 15.77 | 16.07 | 188,842 | +0.02(+0.12%) |
Dec 07, 2021 | 15.81 | 16.46 | 15.37 | 16.05 | 417,788 | +0.23(+1.45%) |
Dec 06, 2021 | 15.14 | 15.93 | 14.64 | 15.82 | 287,406 | +0.66(+4.35%) |
Dec 03, 2021 | 15.68 | 15.68 | 14.99 | 15.16 | 304,345 | -0.58(-3.68%) |
Dec 02, 2021 | 15.16 | 15.86 | 15.04 | 15.74 | 215,851 | +0.40(+2.61%) |