Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.02 | 18.23 | 17.62 | 18.20 | 302,366 | +0.24(+1.31%) |
Nov 29, 2022 | 18.07 | 18.17 | 17.94 | 17.96 | 97,983 | -0.06(-0.31%) |
Nov 28, 2022 | 18.17 | 18.31 | 17.95 | 18.02 | 140,320 | -0.18(-0.98%) |
Nov 25, 2022 | 18.11 | 18.43 | 18.11 | 18.20 | 42,549 | +0.11(+0.63%) |
Nov 23, 2022 | 18.47 | 18.47 | 18.05 | 18.08 | 83,449 | -0.29(-1.59%) |
Nov 22, 2022 | 18.37 | 18.44 | 18.09 | 18.37 | 116,614 | +0.10(+0.57%) |
Nov 21, 2022 | 18.11 | 18.59 | 18.01 | 18.27 | 164,500 | +0.33(+1.84%) |
Nov 18, 2022 | 18.41 | 18.61 | 17.90 | 17.94 | 150,128 | -0.10(-0.57%) |
Nov 17, 2022 | 17.49 | 18.06 | 17.45 | 18.04 | 108,709 | +0.38(+2.13%) |
Nov 16, 2022 | 17.86 | 17.86 | 17.52 | 17.67 | 115,941 | -0.14(-0.79%) |
Nov 15, 2022 | 18.29 | 18.56 | 17.78 | 17.81 | 194,192 | +0.41(+2.37%) |
Nov 14, 2022 | 17.21 | 17.70 | 17.01 | 17.40 | 153,962 | +0.18(+1.03%) |
Nov 11, 2022 | 17.78 | 17.87 | 17.14 | 17.22 | 133,992 | -0.50(-2.80%) |
Nov 10, 2022 | 17.41 | 17.85 | 17.37 | 17.72 | 132,693 | +0.65(+3.78%) |
Nov 09, 2022 | 16.93 | 17.26 | 16.89 | 17.07 | 177,041 | +0.09(+0.55%) |
Nov 08, 2022 | 17.17 | 17.36 | 16.82 | 16.98 | 211,577 | -0.06(-0.33%) |
Nov 07, 2022 | 16.93 | 17.21 | 16.89 | 17.03 | 141,443 | +0.15(+0.89%) |
Nov 04, 2022 | 16.94 | 16.94 | 16.54 | 16.88 | 181,961 | +0.21(+1.23%) |
Nov 03, 2022 | 16.77 | 17.00 | 16.60 | 16.68 | 114,070 | -0.22(-1.33%) |
Nov 02, 2022 | 17.44 | 17.44 | 16.75 | 16.90 | 157,960 | -0.54(-3.11%) |
Nov 01, 2022 | 17.42 | 17.69 | 17.27 | 17.44 | 190,367 | +0.35(+2.03%) |
Oct 31, 2022 | 17.04 | 17.32 | 17.04 | 17.10 | 172,430 | -0.26(-1.51%) |
Oct 28, 2022 | 16.81 | 17.41 | 16.75 | 17.36 | 130,283 | +0.55(+3.28%) |
Oct 27, 2022 | 16.74 | 17.09 | 16.44 | 16.81 | 123,640 | +0.08(+0.50%) |
Oct 26, 2022 | 16.83 | 17.03 | 16.50 | 16.72 | 113,408 | +0.04(+0.22%) |
Oct 25, 2022 | 16.68 | 16.90 | 16.51 | 16.69 | 186,770 | +0.02(+0.11%) |
Oct 24, 2022 | 16.73 | 16.83 | 16.54 | 16.67 | 106,413 | +0.05(+0.28%) |
Oct 21, 2022 | 16.62 | 16.73 | 16.33 | 16.62 | 201,988 | +0.03(+0.17%) |
Oct 20, 2022 | 17.03 | 17.14 | 16.42 | 16.59 | 163,952 | -0.47(-2.74%) |
Oct 19, 2022 | 16.83 | 17.11 | 16.72 | 17.06 | 183,340 | +0.09(+0.55%) |
Oct 18, 2022 | 16.89 | 17.12 | 16.85 | 16.97 | 148,344 | +0.38(+2.31%) |
Oct 17, 2022 | 16.70 | 16.88 | 16.38 | 16.58 | 180,504 | +0.14(+0.85%) |
Oct 14, 2022 | 16.53 | 16.58 | 16.18 | 16.44 | 282,449 | -0.01(-0.06%) |
Oct 13, 2022 | 15.68 | 16.52 | 15.20 | 16.45 | 260,183 | +0.48(+2.99%) |
Oct 12, 2022 | 15.54 | 16.25 | 15.46 | 15.97 | 255,977 | +0.55(+3.58%) |
Oct 11, 2022 | 15.18 | 15.55 | 15.09 | 15.42 | 365,255 | +0.15(+0.98%) |
Oct 10, 2022 | 14.89 | 15.88 | 14.86 | 15.27 | 470,520 | +0.44(+2.97%) |
Oct 07, 2022 | 15.04 | 15.16 | 14.69 | 14.83 | 540,413 | -0.31(-2.04%) |
Oct 06, 2022 | 15.91 | 16.38 | 14.68 | 15.14 | 627,358 | -1.67(-9.91%) |
Oct 05, 2022 | 17.23 | 17.40 | 16.79 | 16.81 | 453,778 | -0.72(-4.11%) |
Oct 04, 2022 | 17.42 | 17.69 | 17.42 | 17.53 | 203,903 | +0.37(+2.13%) |
Oct 03, 2022 | 17.10 | 17.25 | 16.91 | 17.16 | 233,779 | +0.25(+1.49%) |
Sep 30, 2022 | 16.71 | 17.16 | 16.65 | 16.91 | 235,515 | +0.18(+1.06%) |
Sep 29, 2022 | 16.67 | 16.80 | 16.31 | 16.73 | 195,379 | -0.07(-0.39%) |
Sep 28, 2022 | 16.48 | 16.96 | 16.42 | 16.80 | 174,817 | +0.30(+1.82%) |
Sep 27, 2022 | 16.74 | 16.93 | 16.41 | 16.50 | 114,229 | -0.04(-0.23%) |
Sep 26, 2022 | 16.30 | 16.89 | 16.30 | 16.54 | 154,848 | +0.13(+0.80%) |
Sep 23, 2022 | 16.64 | 16.66 | 16.30 | 16.41 | 238,644 | -0.56(-3.31%) |
Sep 22, 2022 | 17.65 | 17.65 | 16.93 | 16.97 | 217,789 | -0.87(-4.88%) |
Sep 21, 2022 | 17.80 | 18.12 | 17.75 | 17.84 | 188,930 | +0.12(+0.69%) |
Sep 20, 2022 | 17.86 | 17.86 | 17.49 | 17.72 | 193,083 | -0.39(-2.17%) |
Sep 19, 2022 | 17.58 | 18.15 | 17.58 | 18.11 | 129,234 | +0.36(+2.06%) |
Sep 16, 2022 | 17.85 | 17.95 | 17.49 | 17.74 | 499,071 | -0.18(-0.99%) |
Sep 15, 2022 | 17.99 | 18.18 | 17.75 | 17.92 | 170,636 | -0.17(-0.93%) |
Sep 14, 2022 | 17.80 | 18.22 | 17.80 | 18.09 | 189,896 | +0.33(+1.84%) |
Sep 13, 2022 | 18.35 | 18.35 | 17.67 | 17.76 | 187,708 | -0.66(-3.61%) |
Sep 12, 2022 | 18.27 | 18.47 | 18.13 | 18.43 | 151,036 | +0.18(+0.97%) |
Sep 09, 2022 | 18.07 | 18.33 | 18.07 | 18.25 | 110,637 | +0.30(+1.67%) |
Sep 08, 2022 | 18.13 | 18.28 | 17.89 | 17.95 | 119,061 | -0.27(-1.49%) |
Sep 07, 2022 | 18.41 | 18.48 | 18.15 | 18.22 | 256,158 | -0.06(-0.31%) |
Sep 06, 2022 | 18.16 | 18.37 | 17.90 | 18.28 | 234,503 | +0.13(+0.72%) |
Sep 02, 2022 | 18.56 | 18.59 | 18.01 | 18.15 | 115,739 | -0.23(-1.27%) |
Sep 01, 2022 | 18.24 | 18.76 | 18.24 | 18.38 | 241,002 | +0.09(+0.51%) |
Aug 31, 2022 | 18.60 | 18.67 | 18.21 | 18.29 | 369,078 | -0.31(-1.66%) |
Aug 30, 2022 | 19.04 | 19.04 | 18.43 | 18.60 | 172,159 | -0.46(-2.41%) |
Aug 29, 2022 | 18.95 | 19.26 | 18.82 | 19.05 | 106,729 | -0.10(-0.54%) |
Aug 26, 2022 | 19.65 | 19.86 | 19.11 | 19.16 | 139,109 | -0.61(-3.08%) |
Aug 25, 2022 | 19.42 | 19.88 | 19.31 | 19.77 | 192,845 | +0.40(+2.08%) |
Aug 24, 2022 | 19.29 | 19.48 | 18.97 | 19.36 | 177,972 | +0.21(+1.07%) |
Aug 23, 2022 | 19.43 | 19.82 | 19.16 | 19.16 | 247,172 | -0.34(-1.73%) |
Aug 22, 2022 | 19.64 | 19.79 | 19.40 | 19.49 | 227,001 | -0.25(-1.27%) |
Aug 19, 2022 | 20.00 | 20.14 | 19.60 | 19.74 | 255,060 | -0.33(-1.67%) |
Aug 18, 2022 | 19.95 | 20.19 | 19.90 | 20.08 | 145,610 | +0.20(+0.98%) |
Aug 17, 2022 | 19.77 | 19.90 | 19.63 | 19.88 | 152,659 | -0.08(-0.42%) |
Aug 16, 2022 | 19.81 | 20.27 | 19.57 | 19.97 | 406,342 | +0.20(+0.99%) |
Aug 15, 2022 | 19.46 | 19.81 | 19.25 | 19.77 | 209,911 | -0.01(-0.05%) |
Aug 12, 2022 | 19.48 | 19.85 | 19.23 | 19.78 | 191,838 | +0.46(+2.36%) |
Aug 11, 2022 | 19.10 | 19.69 | 19.06 | 19.33 | 284,103 | +0.29(+1.51%) |
Aug 10, 2022 | 18.88 | 19.32 | 18.88 | 19.04 | 196,162 | +0.40(+2.15%) |
Aug 09, 2022 | 19.12 | 19.29 | 18.54 | 18.64 | 349,896 | -0.53(-2.76%) |
Aug 08, 2022 | 19.61 | 19.61 | 19.00 | 19.17 | 222,422 | -0.31(-1.58%) |
Aug 05, 2022 | 19.64 | 19.90 | 19.42 | 19.48 | 319,130 | -0.33(-1.64%) |
Aug 04, 2022 | 19.98 | 20.21 | 19.71 | 19.80 | 220,197 | -0.36(-1.80%) |
Aug 03, 2022 | 20.53 | 20.55 | 19.68 | 20.16 | 268,336 | -0.19(-0.91%) |
Aug 02, 2022 | 20.03 | 20.48 | 19.94 | 20.35 | 397,503 | -0.10(-0.50%) |
Aug 01, 2022 | 19.75 | 20.64 | 18.93 | 20.45 | 807,450 | +0.50(+2.52%) |
Jul 29, 2022 | 19.26 | 21.55 | 18.96 | 19.95 | 1,078,234 | +1.12(+5.98%) |
Jul 28, 2022 | 19.27 | 19.29 | 18.78 | 18.82 | 305,608 | -0.22(-1.17%) |
Jul 27, 2022 | 18.75 | 19.14 | 18.61 | 19.05 | 276,956 | +0.46(+2.50%) |
Jul 26, 2022 | 18.53 | 18.79 | 18.47 | 18.58 | 193,115 | -0.09(-0.50%) |
Jul 25, 2022 | 18.68 | 18.86 | 18.32 | 18.68 | 223,278 | +0.26(+1.41%) |
Jul 22, 2022 | 18.73 | 18.81 | 18.30 | 18.42 | 183,894 | -0.35(-1.88%) |
Jul 21, 2022 | 18.59 | 18.77 | 18.24 | 18.77 | 192,291 | +0.05(+0.25%) |
Jul 20, 2022 | 18.81 | 18.91 | 18.52 | 18.72 | 246,392 | -0.20(-1.08%) |
Jul 19, 2022 | 18.63 | 19.19 | 18.36 | 18.93 | 318,496 | +0.52(+2.83%) |
Jul 18, 2022 | 18.41 | 18.88 | 18.35 | 18.41 | 153,795 | +0.17(+0.92%) |
Jul 15, 2022 | 18.37 | 18.48 | 17.91 | 18.24 | 176,757 | +0.18(+0.98%) |
Jul 14, 2022 | 18.41 | 18.49 | 17.76 | 18.06 | 210,968 | -0.51(-2.75%) |
Jul 13, 2022 | 18.15 | 18.63 | 17.88 | 18.57 | 280,790 | +0.24(+1.32%) |
Jul 12, 2022 | 19.28 | 19.46 | 18.25 | 18.33 | 377,052 | -0.96(-4.96%) |
Jul 11, 2022 | 19.57 | 19.72 | 19.20 | 19.29 | 232,299 | -0.35(-1.80%) |
Jul 08, 2022 | 19.47 | 19.77 | 19.31 | 19.64 | 311,558 | +0.07(+0.38%) |
Jul 07, 2022 | 19.34 | 19.84 | 19.20 | 19.57 | 356,376 | +0.26(+1.35%) |
Jul 06, 2022 | 19.12 | 19.59 | 18.85 | 19.31 | 268,459 | +0.18(+0.92%) |
Jul 05, 2022 | 18.92 | 19.14 | 18.37 | 19.13 | 462,879 | -0.08(-0.44%) |
Jul 01, 2022 | 18.91 | 19.46 | 18.60 | 19.21 | 313,366 | +0.28(+1.47%) |
Jun 30, 2022 | 17.71 | 19.10 | 17.71 | 18.94 | 387,116 | +0.86(+4.78%) |
Jun 29, 2022 | 18.68 | 18.75 | 17.75 | 18.07 | 447,988 | -0.68(-3.62%) |
Jun 28, 2022 | 19.90 | 20.09 | 18.68 | 18.75 | 550,755 | -0.88(-4.50%) |
Jun 27, 2022 | 19.64 | 19.89 | 18.81 | 19.63 | 935,467 | +0.47(+2.47%) |
Jun 24, 2022 | 17.34 | 19.20 | 17.25 | 19.16 | 1,067,946 | +2.05(+11.95%) |
Jun 23, 2022 | 17.69 | 18.05 | 16.99 | 17.11 | 258,842 | -0.27(-1.55%) |
Jun 22, 2022 | 17.02 | 17.50 | 17.02 | 17.38 | 323,611 | +0.18(+1.03%) |
Jun 21, 2022 | 16.62 | 17.47 | 16.62 | 17.21 | 212,856 | +0.81(+4.93%) |
Jun 17, 2022 | 16.50 | 16.85 | 16.36 | 16.40 | 364,405 | +0.01(+0.06%) |
Jun 16, 2022 | 16.84 | 17.06 | 16.31 | 16.39 | 161,666 | -0.73(-4.24%) |
Jun 15, 2022 | 16.97 | 17.36 | 16.93 | 17.11 | 148,353 | +0.29(+1.71%) |
Jun 14, 2022 | 16.73 | 16.95 | 16.57 | 16.83 | 161,930 | +0.08(+0.50%) |
Jun 13, 2022 | 16.85 | 16.96 | 16.68 | 16.74 | 149,316 | -0.43(-2.49%) |
Jun 10, 2022 | 17.52 | 17.59 | 17.08 | 17.17 | 91,785 | -0.54(-3.04%) |
Jun 09, 2022 | 17.89 | 17.99 | 17.67 | 17.71 | 134,617 | -0.20(-1.14%) |
Jun 08, 2022 | 17.74 | 18.05 | 17.59 | 17.91 | 156,118 | +0.06(+0.31%) |
Jun 07, 2022 | 17.28 | 17.87 | 17.28 | 17.86 | 210,636 | +0.49(+2.84%) |
Jun 06, 2022 | 17.55 | 17.63 | 17.27 | 17.36 | 147,131 | +0.05(+0.27%) |
Jun 03, 2022 | 17.20 | 17.37 | 16.90 | 17.32 | 152,689 | +0.13(+0.76%) |
Jun 02, 2022 | 16.79 | 17.21 | 16.74 | 17.19 | 129,669 | +0.49(+2.95%) |
Jun 01, 2022 | 17.06 | 17.10 | 16.68 | 16.70 | 142,487 | -0.47(-2.76%) |
May 31, 2022 | 16.77 | 17.17 | 16.58 | 17.17 | 495,393 | +0.27(+1.60%) |
May 27, 2022 | 16.50 | 16.92 | 16.31 | 16.90 | 132,559 | +0.40(+2.42%) |
May 26, 2022 | 16.28 | 16.55 | 16.14 | 16.50 | 230,213 | +0.30(+1.84%) |
May 25, 2022 | 15.95 | 16.34 | 15.95 | 16.20 | 204,634 | +0.17(+1.04%) |
May 24, 2022 | 15.87 | 16.10 | 15.69 | 16.04 | 183,526 | +0.19(+1.17%) |
May 23, 2022 | 15.47 | 15.85 | 15.32 | 15.85 | 172,927 | +0.59(+3.90%) |
May 20, 2022 | 15.71 | 15.91 | 15.00 | 15.25 | 169,846 | -0.36(-2.32%) |
May 19, 2022 | 15.66 | 15.80 | 15.42 | 15.62 | 192,243 | -0.17(-1.06%) |
May 18, 2022 | 16.01 | 16.18 | 15.63 | 15.78 | 279,172 | -0.32(-1.96%) |
May 17, 2022 | 15.79 | 16.13 | 15.76 | 16.10 | 190,657 | +0.47(+3.03%) |
May 16, 2022 | 15.39 | 15.69 | 15.31 | 15.63 | 340,855 | +0.14(+0.90%) |
May 13, 2022 | 15.20 | 15.68 | 15.17 | 15.49 | 154,934 | +0.23(+1.52%) |
May 12, 2022 | 15.22 | 15.65 | 14.97 | 15.25 | 197,187 | -0.01(-0.06%) |
May 11, 2022 | 15.44 | 15.59 | 15.24 | 15.26 | 130,266 | -0.14(-0.90%) |
May 10, 2022 | 15.65 | 15.91 | 15.30 | 15.40 | 157,638 | -0.02(-0.12%) |
May 09, 2022 | 15.24 | 15.43 | 15.15 | 15.42 | 235,433 | +0.06(+0.42%) |
May 06, 2022 | 15.71 | 15.71 | 15.24 | 15.36 | 154,109 | -0.35(-2.23%) |
May 05, 2022 | 16.16 | 16.16 | 15.45 | 15.71 | 250,923 | -0.53(-3.29%) |
May 04, 2022 | 15.80 | 16.24 | 15.63 | 16.24 | 142,866 | +0.51(+3.22%) |
May 03, 2022 | 15.61 | 15.79 | 15.51 | 15.74 | 286,335 | +0.10(+0.65%) |
May 02, 2022 | 15.72 | 15.95 | 15.38 | 15.63 | 250,759 | -0.21(-1.34%) |
Apr 29, 2022 | 16.09 | 16.27 | 15.80 | 15.85 | 542,029 | -0.39(-2.38%) |
Apr 28, 2022 | 15.85 | 16.29 | 15.77 | 16.23 | 127,743 | +0.50(+3.16%) |
Apr 27, 2022 | 16.09 | 16.17 | 15.65 | 15.74 | 229,482 | -0.27(-1.67%) |
Apr 26, 2022 | 16.03 | 16.17 | 15.84 | 16.00 | 198,643 | -0.16(-0.97%) |
Apr 25, 2022 | 16.22 | 16.23 | 15.74 | 16.16 | 216,782 | -0.07(-0.45%) |
Apr 22, 2022 | 16.63 | 16.95 | 16.22 | 16.23 | 110,457 | -0.47(-2.81%) |
Apr 21, 2022 | 17.00 | 17.07 | 16.65 | 16.70 | 130,155 | -0.18(-1.04%) |
Apr 20, 2022 | 16.86 | 17.15 | 16.78 | 16.88 | 192,419 | +0.18(+1.10%) |
Apr 19, 2022 | 16.43 | 16.72 | 16.29 | 16.69 | 158,075 | +0.35(+2.14%) |
Apr 18, 2022 | 16.34 | 16.49 | 16.17 | 16.34 | 151,712 | -0.10(-0.62%) |
Apr 14, 2022 | 16.24 | 16.58 | 16.24 | 16.45 | 153,031 | +0.29(+1.83%) |
Apr 13, 2022 | 16.76 | 16.99 | 16.14 | 16.15 | 292,140 | -0.67(-4.00%) |
Apr 12, 2022 | 16.15 | 16.82 | 16.15 | 16.82 | 279,137 | +0.68(+4.23%) |
Apr 11, 2022 | 16.42 | 16.64 | 16.12 | 16.14 | 206,727 | -0.36(-2.18%) |
Apr 08, 2022 | 16.45 | 16.72 | 16.45 | 16.50 | 277,751 | +0.09(+0.56%) |
Apr 07, 2022 | 16.15 | 16.80 | 16.15 | 16.41 | 405,445 | +0.83(+5.33%) |
Apr 06, 2022 | 15.44 | 15.69 | 15.44 | 15.58 | 214,722 | +0.06(+0.36%) |
Apr 05, 2022 | 15.64 | 15.76 | 15.42 | 15.52 | 175,548 | -0.13(-0.82%) |
Apr 04, 2022 | 15.95 | 16.00 | 15.57 | 15.65 | 135,174 | -0.35(-2.19%) |
Apr 01, 2022 | 15.77 | 16.03 | 15.70 | 16.00 | 240,894 | +0.20(+1.28%) |
Mar 31, 2022 | 15.81 | 15.99 | 15.78 | 15.80 | 132,765 | -0.02(-0.12%) |
Mar 30, 2022 | 15.96 | 15.99 | 15.70 | 15.82 | 138,348 | -0.25(-1.55%) |
Mar 29, 2022 | 15.51 | 16.09 | 15.51 | 16.07 | 252,274 | +0.67(+4.37%) |
Mar 28, 2022 | 15.59 | 15.62 | 15.32 | 15.39 | 74,773 | -0.27(-1.71%) |
Mar 25, 2022 | 15.52 | 15.70 | 15.51 | 15.66 | 84,461 | +0.16(+1.01%) |
Mar 24, 2022 | 15.37 | 15.51 | 15.26 | 15.51 | 86,013 | +0.27(+1.75%) |
Mar 23, 2022 | 15.39 | 15.44 | 15.22 | 15.24 | 139,293 | -0.26(-1.67%) |
Mar 22, 2022 | 15.43 | 15.54 | 15.32 | 15.50 | 118,032 | +0.22(+1.45%) |
Mar 21, 2022 | 15.48 | 15.64 | 15.22 | 15.27 | 110,969 | -0.20(-1.31%) |
Mar 18, 2022 | 15.45 | 15.51 | 15.24 | 15.48 | 440,575 | -0.07(-0.47%) |
Mar 17, 2022 | 15.06 | 15.58 | 15.06 | 15.55 | 138,823 | +0.40(+2.62%) |
Mar 16, 2022 | 15.17 | 15.27 | 15.01 | 15.15 | 124,009 | +0.04(+0.24%) |
Mar 15, 2022 | 14.76 | 15.16 | 14.67 | 15.12 | 191,294 | +0.41(+2.82%) |
Mar 14, 2022 | 14.62 | 14.84 | 14.56 | 14.70 | 158,537 | +0.08(+0.57%) |
Mar 11, 2022 | 15.30 | 15.42 | 14.62 | 14.62 | 164,752 | -0.63(-4.11%) |
Mar 10, 2022 | 15.11 | 15.32 | 15.03 | 15.25 | 129,161 | -0.04(-0.24%) |
Mar 09, 2022 | 15.13 | 15.38 | 15.10 | 15.28 | 171,653 | +0.32(+2.16%) |
Mar 08, 2022 | 15.39 | 15.39 | 14.78 | 14.96 | 111,476 | -0.32(-2.11%) |
Mar 07, 2022 | 15.71 | 15.71 | 15.27 | 15.28 | 147,741 | -0.43(-2.76%) |
Mar 04, 2022 | 15.62 | 15.83 | 15.58 | 15.72 | 108,221 | -0.04(-0.23%) |
Mar 03, 2022 | 15.58 | 15.77 | 15.58 | 15.75 | 124,443 | +0.19(+1.24%) |
Mar 02, 2022 | 15.24 | 15.69 | 15.24 | 15.56 | 199,434 | +0.33(+2.18%) |
Mar 01, 2022 | 15.29 | 15.42 | 15.03 | 15.23 | 298,073 | -0.07(-0.48%) |
Feb 28, 2022 | 15.35 | 15.55 | 15.23 | 15.30 | 272,536 | -0.14(-0.90%) |
Feb 25, 2022 | 14.99 | 15.45 | 15.07 | 15.44 | 129,006 | +0.44(+2.95%) |
Feb 24, 2022 | 14.80 | 15.03 | 14.67 | 15.00 | 194,160 | +0.01(+0.06%) |
Feb 23, 2022 | 15.22 | 15.27 | 14.96 | 14.99 | 224,034 | -0.15(-0.97%) |
Feb 22, 2022 | 15.31 | 15.46 | 15.03 | 15.14 | 375,086 | -0.22(-1.44%) |
Feb 18, 2022 | 15.36 | 0 | -0.10(-0.66%) | |||
Feb 17, 2022 | 15.45 | 15.55 | 15.33 | 15.46 | 171,165 | -0.03(-0.18%) |
Feb 16, 2022 | 15.40 | 15.57 | 15.40 | 15.49 | 219,707 | +0.12(+0.78%) |
Feb 15, 2022 | 15.38 | 15.51 | 15.27 | 15.37 | 132,088 | +0.11(+0.72%) |
Feb 14, 2022 | 15.17 | 15.40 | 15.10 | 15.26 | 141,614 | +0.14(+0.91%) |
Feb 11, 2022 | 15.41 | 15.56 | 15.04 | 15.12 | 127,345 | -0.34(-2.19%) |
Feb 10, 2022 | 15.83 | 15.94 | 15.44 | 15.46 | 137,768 | -0.59(-3.65%) |
Feb 09, 2022 | 16.15 | 16.29 | 15.95 | 16.04 | 101,517 | -0.07(-0.45%) |
Feb 08, 2022 | 15.63 | 16.14 | 15.63 | 16.12 | 292,910 | +0.27(+1.73%) |
Feb 07, 2022 | 15.90 | 16.09 | 15.71 | 15.84 | 316,752 | -0.12(-0.74%) |
Feb 04, 2022 | 15.92 | 16.06 | 15.67 | 15.96 | 136,186 | -0.06(-0.40%) |
Feb 03, 2022 | 16.11 | 16.02 | 165,050 | -0.13(-0.79%) | ||
Feb 02, 2022 | 16.09 | 16.29 | 15.89 | 16.15 | 120,442 | +0.12(+0.74%) |
Feb 01, 2022 | 16.02 | 16.10 | 15.76 | 16.03 | 331,158 | +0.10(+0.63%) |
Jan 31, 2022 | 15.43 | 16.01 | 15.93 | 176,564 | +0.36(+2.29%) | |
Jan 28, 2022 | 15.57 | 15.74 | 15.06 | 15.58 | 222,520 | -0.06(-0.41%) |
Jan 27, 2022 | 15.94 | 16.10 | 15.49 | 15.64 | 146,715 | -0.27(-1.67%) |
Jan 26, 2022 | 16.04 | 16.29 | 15.68 | 15.91 | 164,647 | -0.09(-0.57%) |
Jan 25, 2022 | 16.02 | 16.09 | 15.66 | 16.00 | 217,668 | -0.25(-1.52%) |
Jan 24, 2022 | 15.70 | 16.32 | 15.57 | 16.24 | 266,148 | +0.30(+1.89%) |
Jan 21, 2022 | 15.76 | 16.34 | 15.71 | 15.94 | 206,574 | +0.04(+0.23%) |
Jan 20, 2022 | 16.19 | 16.37 | 15.86 | 15.91 | 206,451 | -0.29(-1.81%) |
Jan 19, 2022 | 16.24 | 16.38 | 16.02 | 16.20 | 153,951 | -0.04(-0.22%) |
Jan 18, 2022 | 16.50 | 16.70 | 16.06 | 16.24 | 247,093 | -0.49(-2.95%) |
Jan 14, 2022 | 16.73 | 0 | -0.04(-0.22%) | |||
Jan 13, 2022 | 16.63 | 16.98 | 16.63 | 16.77 | 110,113 | +0.13(+0.77%) |
Jan 12, 2022 | 16.82 | 16.96 | 16.55 | 16.64 | 252,474 | -0.16(-0.98%) |
Jan 11, 2022 | 17.03 | 17.18 | 16.70 | 16.80 | 206,967 | -0.23(-1.34%) |
Jan 10, 2022 | 17.40 | 17.50 | 16.88 | 17.03 | 548,592 | -0.33(-1.90%) |
Jan 07, 2022 | 17.37 | 17.73 | 17.10 | 17.36 | 1,011,856 | -0.67(-3.70%) |
Jan 06, 2022 | 17.37 | 18.43 | 16.75 | 18.03 | 1,133,685 | +1.39(+8.35%) |
Jan 05, 2022 | 16.69 | 17.03 | 16.50 | 16.64 | 187,117 | -0.05(-0.33%) |
Jan 04, 2022 | 16.54 | 16.85 | 16.54 | 16.69 | 128,966 | +0.17(+1.05%) |
Jan 03, 2022 | 16.42 | 16.63 | 16.28 | 16.52 | 87,124 | +0.21(+1.29%) |
Dec 31, 2021 | 16.28 | 16.38 | 16.05 | 16.31 | 70,662 | -0.03(-0.17%) |
Dec 30, 2021 | 16.58 | 16.65 | 16.11 | 16.34 | 76,869 | -0.22(-1.33%) |
Dec 29, 2021 | 16.60 | 16.66 | 16.43 | 16.56 | 55,744 | +0.02(+0.11%) |
Dec 28, 2021 | 16.46 | 16.68 | 16.39 | 16.54 | 72,549 | +0.08(+0.50%) |
Dec 27, 2021 | 15.03 | 16.49 | 15.03 | 16.45 | 92,970 | +0.21(+1.29%) |
Dec 23, 2021 | 16.00 | 16.32 | 15.75 | 16.24 | 96,321 | +0.25(+1.54%) |
Dec 22, 2021 | 15.83 | 16.00 | 15.81 | 16.00 | 65,092 | +0.10(+0.63%) |
Dec 21, 2021 | 15.76 | 15.98 | 15.76 | 15.90 | 67,479 | +0.26(+1.64%) |
Dec 20, 2021 | 15.60 | 15.81 | 15.18 | 15.64 | 137,863 | -0.16(-1.04%) |
Dec 17, 2021 | 15.66 | 16.06 | 15.32 | 15.81 | 702,569 | +0.18(+1.17%) |
Dec 16, 2021 | 15.93 | 16.14 | 15.53 | 15.62 | 165,927 | -0.27(-1.72%) |
Dec 15, 2021 | 15.44 | 16.02 | 15.27 | 15.90 | 191,077 | +0.53(+3.45%) |
Dec 14, 2021 | 15.42 | 15.68 | 15.19 | 15.37 | 341,592 | -0.09(-0.59%) |
Dec 13, 2021 | 15.67 | 15.67 | 15.41 | 15.46 | 81,968 | -0.32(-2.03%) |
Dec 10, 2021 | 15.96 | 15.96 | 15.68 | 15.78 | 70,300 | -0.07(-0.46%) |
Dec 09, 2021 | 15.73 | 16.10 | 15.73 | 15.85 | 123,843 | +0.12(+0.76%) |
Dec 08, 2021 | 15.68 | 15.92 | 15.55 | 15.73 | 102,456 | +0.13(+0.82%) |
Dec 07, 2021 | 15.78 | 16.00 | 15.53 | 15.60 | 168,861 | -0.07(-0.47%) |
Dec 06, 2021 | 15.62 | 15.74 | 15.44 | 15.68 | 183,550 | +0.13(+0.82%) |
Dec 03, 2021 | 16.12 | 16.12 | 15.43 | 15.55 | 149,627 | -0.42(-2.63%) |
Dec 02, 2021 | 15.57 | 16.13 | 15.46 | 15.97 | 104,412 | +0.51(+3.31%) |