Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.37 | 14.86 | 14.21 | 14.78 | 122,590 | +0.83(+5.95%) |
Nov 29, 2022 | 14.23 | 14.23 | 13.80 | 13.95 | 85,258 | +0.05(+0.36%) |
Nov 28, 2022 | 13.89 | 14.09 | 13.80 | 13.90 | 35,538 | -0.10(-0.71%) |
Nov 25, 2022 | 14.10 | 14.23 | 13.85 | 14.00 | 52,363 | -0.28(-1.96%) |
Nov 23, 2022 | 14.10 | 14.45 | 13.86 | 14.28 | 39,932 | +0.33(+2.37%) |
Nov 22, 2022 | 13.79 | 13.97 | 13.71 | 13.95 | 30,733 | -0.08(-0.57%) |
Nov 21, 2022 | 14.07 | 14.27 | 13.92 | 14.03 | 39,264 | -0.05(-0.36%) |
Nov 18, 2022 | 14.34 | 14.51 | 13.94 | 14.08 | 50,257 | -0.39(-2.70%) |
Nov 17, 2022 | 13.70 | 14.64 | 13.70 | 14.47 | 38,441 | +0.55(+3.95%) |
Nov 16, 2022 | 14.20 | 14.20 | 13.64 | 13.92 | 81,482 | -0.32(-2.25%) |
Nov 15, 2022 | 14.45 | 14.93 | 14.10 | 14.24 | 73,634 | -0.13(-0.90%) |
Nov 14, 2022 | 15.50 | 15.50 | 13.22 | 14.37 | 379,800 | -1.59(-9.96%) |
Nov 11, 2022 | 15.34 | 16.00 | 15.27 | 15.96 | 379,994 | +1.11(+7.47%) |
Nov 10, 2022 | 14.92 | 15.26 | 14.75 | 14.85 | 39,827 | +0.37(+2.56%) |
Nov 09, 2022 | 14.85 | 14.85 | 14.42 | 14.48 | 31,047 | -0.40(-2.69%) |
Nov 08, 2022 | 15.29 | 15.32 | 14.85 | 14.88 | 28,666 | -0.45(-2.94%) |
Nov 07, 2022 | 15.88 | 15.88 | 15.28 | 15.33 | 78,509 | -0.34(-2.17%) |
Nov 04, 2022 | 15.40 | 15.68 | 15.16 | 15.67 | 36,364 | +0.81(+5.45%) |
Nov 03, 2022 | 14.68 | 15.10 | 14.68 | 14.86 | 37,800 | +0.06(+0.41%) |
Nov 02, 2022 | 14.84 | 15.26 | 14.12 | 14.80 | 61,158 | +0.26(+1.79%) |
Nov 01, 2022 | 14.71 | 14.75 | 14.24 | 14.54 | 37,904 | +0.38(+2.68%) |
Oct 31, 2022 | 14.01 | 14.52 | 14.01 | 14.16 | 64,843 | -0.19(-1.32%) |
Oct 28, 2022 | 14.20 | 14.53 | 14.19 | 14.35 | 52,089 | -0.25(-1.71%) |
Oct 27, 2022 | 14.90 | 15.03 | 14.50 | 14.60 | 46,414 | -0.44(-2.93%) |
Oct 26, 2022 | 14.71 | 15.33 | 14.54 | 15.04 | 313,945 | +0.35(+2.38%) |
Oct 25, 2022 | 14.63 | 14.83 | 14.51 | 14.69 | 59,345 | +0.18(+1.24%) |
Oct 24, 2022 | 15.50 | 15.51 | 14.30 | 14.51 | 233,756 | -1.39(-8.74%) |
Oct 21, 2022 | 15.39 | 15.90 | 15.20 | 15.90 | 58,526 | +0.57(+3.72%) |
Oct 20, 2022 | 15.48 | 15.92 | 15.21 | 15.33 | 24,642 | -0.02(-0.13%) |
Oct 19, 2022 | 15.79 | 15.79 | 15.20 | 15.35 | 37,099 | -0.65(-4.06%) |
Oct 18, 2022 | 15.99 | 16.00 | 15.73 | 16.00 | 64,482 | +0.00(+0.00%) |
Oct 17, 2022 | 15.94 | 16.00 | 15.80 | 16.00 | 89,892 | +0.38(+2.43%) |
Oct 14, 2022 | 16.03 | 16.17 | 15.41 | 15.62 | 29,028 | -0.19(-1.20%) |
Oct 13, 2022 | 15.29 | 15.98 | 15.10 | 15.81 | 46,897 | +0.31(+2.00%) |
Oct 12, 2022 | 15.65 | 15.81 | 15.30 | 15.50 | 39,780 | -0.25(-1.59%) |
Oct 11, 2022 | 16.55 | 16.55 | 15.74 | 15.75 | 63,692 | -1.07(-6.36%) |
Oct 10, 2022 | 16.24 | 17.00 | 16.01 | 16.82 | 60,766 | +0.36(+2.19%) |
Oct 07, 2022 | 16.94 | 16.94 | 16.45 | 16.46 | 27,521 | -0.60(-3.52%) |
Oct 06, 2022 | 16.92 | 17.20 | 16.72 | 17.06 | 41,837 | +0.22(+1.31%) |
Oct 05, 2022 | 17.16 | 17.38 | 16.52 | 16.84 | 34,885 | -0.41(-2.38%) |
Oct 04, 2022 | 16.80 | 17.50 | 16.80 | 17.25 | 68,919 | +0.57(+3.42%) |
Oct 03, 2022 | 16.12 | 16.77 | 16.11 | 16.68 | 46,848 | +0.61(+3.80%) |
Sep 30, 2022 | 16.12 | 16.40 | 15.84 | 16.07 | 42,541 | -0.19(-1.17%) |
Sep 29, 2022 | 16.52 | 16.75 | 16.18 | 16.26 | 103,340 | -0.61(-3.62%) |
Sep 28, 2022 | 16.75 | 16.97 | 16.66 | 16.87 | 40,304 | -0.14(-0.82%) |
Sep 27, 2022 | 16.75 | 17.06 | 16.67 | 17.01 | 70,449 | +0.42(+2.53%) |
Sep 26, 2022 | 17.14 | 17.36 | 16.59 | 16.59 | 49,299 | -0.55(-3.21%) |
Sep 23, 2022 | 17.33 | 17.33 | 16.78 | 17.14 | 92,672 | -0.36(-2.06%) |
Sep 22, 2022 | 17.72 | 17.80 | 17.38 | 17.50 | 56,585 | -0.04(-0.23%) |
Sep 21, 2022 | 17.47 | 17.67 | 17.19 | 17.54 | 58,092 | -0.12(-0.68%) |
Sep 20, 2022 | 17.25 | 17.71 | 17.25 | 17.66 | 51,164 | +0.27(+1.55%) |
Sep 19, 2022 | 17.19 | 17.43 | 16.90 | 17.39 | 36,197 | +0.05(+0.29%) |
Sep 16, 2022 | 17.34 | 17.64 | 17.08 | 17.34 | 126,965 | -0.08(-0.46%) |
Sep 15, 2022 | 16.80 | 17.72 | 16.80 | 17.42 | 75,577 | +0.54(+3.20%) |
Sep 14, 2022 | 17.06 | 17.14 | 16.73 | 16.88 | 59,856 | -0.18(-1.06%) |
Sep 13, 2022 | 17.04 | 17.19 | 16.70 | 17.06 | 73,940 | -0.42(-2.40%) |
Sep 12, 2022 | 17.49 | 17.63 | 17.41 | 17.48 | 41,920 | -0.04(-0.23%) |
Sep 09, 2022 | 17.83 | 18.00 | 17.46 | 17.52 | 65,721 | -0.28(-1.57%) |
Sep 08, 2022 | 17.67 | 17.86 | 17.47 | 17.80 | 70,802 | +0.04(+0.23%) |
Sep 07, 2022 | 17.23 | 17.82 | 17.19 | 17.76 | 154,321 | +0.52(+3.02%) |
Sep 06, 2022 | 17.73 | 17.73 | 17.07 | 17.24 | 88,064 | -0.54(-3.04%) |
Sep 02, 2022 | 17.80 | 18.01 | 17.66 | 17.78 | 83,489 | +0.00(+0.00%) |
Sep 01, 2022 | 17.56 | 17.87 | 17.46 | 17.78 | 81,217 | -0.04(-0.22%) |
Aug 31, 2022 | 17.36 | 17.91 | 17.36 | 17.82 | 105,925 | +0.71(+4.15%) |
Aug 30, 2022 | 17.67 | 17.67 | 16.79 | 17.11 | 107,538 | -0.39(-2.23%) |
Aug 29, 2022 | 17.63 | 17.95 | 17.40 | 17.50 | 115,121 | -0.13(-0.74%) |
Aug 26, 2022 | 18.21 | 18.21 | 17.60 | 17.63 | 133,460 | -0.46(-2.54%) |
Aug 25, 2022 | 17.90 | 18.26 | 17.52 | 18.09 | 217,182 | +0.40(+2.26%) |
Aug 24, 2022 | 17.25 | 18.12 | 17.25 | 17.69 | 83,605 | +0.19(+1.09%) |
Aug 23, 2022 | 17.59 | 17.80 | 17.41 | 17.50 | 90,120 | -0.16(-0.91%) |
Aug 22, 2022 | 17.52 | 18.21 | 16.52 | 17.66 | 161,071 | -0.05(-0.28%) |
Aug 19, 2022 | 17.78 | 17.87 | 17.41 | 17.71 | 111,564 | -0.19(-1.06%) |
Aug 18, 2022 | 17.40 | 18.16 | 17.37 | 17.90 | 154,773 | +0.35(+1.99%) |
Aug 17, 2022 | 17.74 | 18.15 | 17.41 | 17.55 | 117,984 | -0.28(-1.57%) |
Aug 16, 2022 | 17.71 | 18.30 | 17.69 | 17.83 | 85,230 | -0.20(-1.11%) |
Aug 15, 2022 | 17.63 | 18.25 | 17.48 | 18.03 | 103,832 | +0.28(+1.58%) |
Aug 12, 2022 | 17.50 | 18.15 | 17.50 | 17.75 | 150,787 | +0.01(+0.06%) |
Aug 11, 2022 | 17.35 | 17.76 | 17.10 | 17.74 | 399,963 | +0.61(+3.56%) |
Aug 10, 2022 | 17.20 | 17.68 | 17.02 | 17.13 | 69,443 | -0.22(-1.27%) |
Aug 09, 2022 | 17.24 | 17.65 | 16.83 | 17.35 | 121,893 | +0.08(+0.46%) |
Aug 08, 2022 | 17.04 | 17.64 | 16.85 | 17.27 | 149,249 | +0.57(+3.41%) |
Aug 05, 2022 | 16.38 | 16.74 | 16.28 | 16.70 | 75,691 | +0.04(+0.24%) |
Aug 04, 2022 | 16.67 | 16.93 | 16.56 | 16.66 | 88,203 | +0.24(+1.46%) |
Aug 03, 2022 | 16.06 | 16.49 | 16.04 | 16.42 | 58,152 | +0.36(+2.24%) |
Aug 02, 2022 | 15.54 | 16.08 | 15.23 | 16.06 | 121,199 | +0.41(+2.62%) |
Aug 01, 2022 | 16.30 | 16.44 | 15.42 | 15.65 | 151,870 | -0.85(-5.15%) |
Jul 29, 2022 | 15.98 | 16.97 | 15.98 | 16.50 | 234,898 | +0.05(+0.30%) |
Jul 28, 2022 | 16.06 | 16.45 | 15.82 | 16.45 | 64,649 | +0.28(+1.73%) |
Jul 27, 2022 | 15.87 | 16.31 | 15.85 | 16.17 | 72,670 | +0.40(+2.54%) |
Jul 26, 2022 | 16.38 | 16.38 | 15.65 | 15.77 | 90,498 | -0.54(-3.31%) |
Jul 25, 2022 | 16.26 | 16.44 | 15.98 | 16.31 | 77,801 | +0.17(+1.05%) |
Jul 22, 2022 | 16.50 | 16.50 | 15.94 | 16.14 | 87,146 | -0.47(-2.83%) |
Jul 21, 2022 | 16.18 | 16.61 | 16.16 | 16.61 | 66,271 | +0.50(+3.10%) |
Jul 20, 2022 | 16.22 | 16.44 | 15.96 | 16.11 | 55,283 | -0.06(-0.37%) |
Jul 19, 2022 | 16.16 | 16.45 | 16.03 | 16.17 | 44,016 | +0.13(+0.81%) |
Jul 18, 2022 | 15.79 | 16.36 | 15.77 | 16.04 | 133,594 | +0.67(+4.36%) |
Jul 15, 2022 | 15.46 | 15.58 | 15.10 | 15.37 | 96,662 | -0.18(-1.16%) |
Jul 14, 2022 | 15.85 | 15.85 | 15.28 | 15.55 | 136,567 | -0.43(-2.69%) |
Jul 13, 2022 | 15.71 | 16.14 | 15.71 | 15.98 | 119,605 | -0.05(-0.31%) |
Jul 12, 2022 | 15.48 | 16.13 | 15.26 | 16.03 | 101,008 | +0.51(+3.29%) |
Jul 11, 2022 | 15.79 | 15.97 | 15.40 | 15.52 | 75,415 | -0.75(-4.61%) |
Jul 08, 2022 | 16.60 | 16.60 | 16.08 | 16.27 | 107,448 | -0.40(-2.40%) |
Jul 07, 2022 | 15.73 | 16.70 | 15.68 | 16.67 | 162,028 | +0.97(+6.18%) |
Jul 06, 2022 | 15.53 | 15.73 | 15.11 | 15.70 | 69,053 | +0.17(+1.09%) |
Jul 05, 2022 | 16.11 | 16.18 | 15.31 | 15.53 | 210,608 | -0.84(-5.13%) |
Jul 01, 2022 | 16.37 | 16.80 | 16.09 | 16.37 | 58,861 | -0.20(-1.21%) |
Jun 30, 2022 | 15.87 | 16.65 | 15.37 | 16.57 | 246,808 | +0.51(+3.18%) |
Jun 29, 2022 | 16.26 | 16.40 | 15.90 | 16.06 | 84,623 | -0.26(-1.59%) |
Jun 28, 2022 | 16.37 | 16.52 | 16.08 | 16.32 | 69,059 | +0.13(+0.80%) |
Jun 27, 2022 | 17.08 | 17.14 | 16.16 | 16.19 | 81,108 | -0.68(-4.03%) |
Jun 24, 2022 | 16.00 | 16.89 | 15.76 | 16.87 | 220,848 | +1.18(+7.52%) |
Jun 23, 2022 | 16.23 | 16.49 | 15.63 | 15.69 | 68,569 | -0.31(-1.94%) |
Jun 22, 2022 | 15.05 | 16.22 | 15.05 | 16.00 | 171,241 | +0.59(+3.83%) |
Jun 21, 2022 | 15.34 | 15.87 | 15.26 | 15.41 | 133,866 | +0.26(+1.72%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.79 | 15.15 | 338,059 | +0.19(+1.27%) |
Jun 16, 2022 | 15.17 | 15.17 | 15.17 | 14.96 | 121,118 | -0.59(-3.79%) |
Jun 15, 2022 | 15.21 | 15.61 | 14.93 | 15.55 | 131,533 | +0.60(+4.01%) |
Jun 14, 2022 | 14.78 | 15.10 | 14.44 | 14.95 | 114,887 | +0.48(+3.32%) |
Jun 13, 2022 | 14.85 | 15.00 | 14.27 | 14.47 | 112,945 | -0.67(-4.43%) |
Jun 10, 2022 | 15.63 | 15.70 | 15.12 | 15.14 | 95,998 | -0.46(-2.95%) |
Jun 09, 2022 | 15.78 | 15.78 | 15.29 | 15.60 | 134,261 | -0.42(-2.62%) |
Jun 08, 2022 | 15.30 | 16.04 | 15.30 | 16.02 | 174,363 | +0.84(+5.53%) |
Jun 07, 2022 | 14.81 | 15.20 | 14.80 | 15.18 | 91,280 | +0.23(+1.54%) |
Jun 06, 2022 | 15.00 | 15.24 | 14.70 | 14.95 | 136,957 | +0.30(+2.05%) |
Jun 03, 2022 | 14.49 | 14.80 | 14.35 | 14.65 | 161,894 | +0.06(+0.41%) |
Jun 02, 2022 | 14.36 | 14.70 | 14.31 | 14.59 | 63,361 | +0.27(+1.89%) |
Jun 01, 2022 | 14.61 | 14.74 | 14.20 | 14.32 | 90,720 | -0.13(-0.90%) |
May 31, 2022 | 14.42 | 14.60 | 13.98 | 14.45 | 236,735 | +0.27(+1.90%) |
May 27, 2022 | 14.50 | 14.50 | 13.85 | 14.18 | 223,596 | -0.32(-2.21%) |
May 26, 2022 | 14.01 | 14.53 | 13.88 | 14.50 | 99,882 | +0.64(+4.62%) |
May 25, 2022 | 13.90 | 14.03 | 13.75 | 13.86 | 112,659 | +0.13(+0.95%) |
May 24, 2022 | 14.10 | 14.19 | 13.60 | 13.73 | 146,703 | -0.45(-3.17%) |
May 23, 2022 | 14.59 | 14.62 | 14.00 | 14.18 | 90,952 | -0.46(-3.14%) |
May 20, 2022 | 14.80 | 14.93 | 14.16 | 14.64 | 62,912 | +0.04(+0.27%) |
May 19, 2022 | 14.28 | 14.97 | 14.28 | 14.60 | 177,119 | +0.25(+1.74%) |
May 18, 2022 | 14.35 | 14.73 | 14.12 | 14.35 | 241,812 | -0.26(-1.78%) |
May 17, 2022 | 15.10 | 15.60 | 14.59 | 14.61 | 230,103 | -0.02(-0.14%) |
May 16, 2022 | 14.21 | 15.00 | 13.92 | 14.63 | 165,717 | +0.19(+1.32%) |
May 13, 2022 | 14.14 | 14.77 | 14.09 | 14.44 | 234,965 | +0.53(+3.81%) |
May 12, 2022 | 13.69 | 14.22 | 13.41 | 13.91 | 223,529 | +0.14(+1.02%) |
May 11, 2022 | 13.90 | 14.35 | 13.56 | 13.77 | 209,863 | +0.06(+0.44%) |
May 10, 2022 | 13.44 | 14.33 | 13.44 | 13.71 | 186,340 | +0.39(+2.93%) |
May 09, 2022 | 13.95 | 14.08 | 13.26 | 13.32 | 263,511 | -0.82(-5.80%) |
May 06, 2022 | 14.96 | 15.01 | 14.06 | 14.14 | 134,244 | -1.01(-6.67%) |
May 05, 2022 | 15.55 | 15.55 | 14.99 | 15.15 | 110,173 | -0.84(-5.25%) |
May 04, 2022 | 15.25 | 16.06 | 15.16 | 15.99 | 113,115 | +0.35(+2.24%) |
May 03, 2022 | 15.71 | 15.81 | 15.30 | 15.64 | 120,515 | -0.07(-0.45%) |
May 02, 2022 | 15.32 | 15.81 | 15.07 | 15.71 | 112,163 | +0.23(+1.49%) |
Apr 29, 2022 | 15.39 | 15.89 | 15.39 | 15.48 | 128,850 | +0.73(+4.95%) |
Apr 28, 2022 | 14.81 | 14.81 | 14.20 | 14.75 | 149,745 | +0.14(+0.96%) |
Apr 27, 2022 | 14.58 | 14.94 | 14.29 | 14.61 | 145,262 | +0.25(+1.74%) |
Apr 26, 2022 | 14.54 | 14.72 | 14.14 | 14.36 | 138,083 | -0.27(-1.85%) |
Apr 25, 2022 | 14.18 | 14.90 | 14.18 | 14.63 | 357,319 | +0.44(+3.10%) |
Apr 22, 2022 | 14.37 | 15.16 | 14.05 | 14.19 | 437,040 | -0.06(-0.42%) |
Apr 21, 2022 | 15.92 | 16.18 | 13.97 | 14.25 | 1,152,109 | -1.58(-9.98%) |
Apr 20, 2022 | 16.69 | 16.69 | 15.75 | 15.83 | 428,390 | -0.84(-5.04%) |
Apr 19, 2022 | 17.25 | 17.25 | 16.20 | 16.67 | 666,816 | -0.77(-4.42%) |
Apr 18, 2022 | 18.08 | 18.20 | 17.23 | 17.44 | 364,997 | -0.90(-4.91%) |
Apr 14, 2022 | 18.79 | 18.79 | 18.13 | 18.34 | 187,478 | -0.52(-2.76%) |
Apr 13, 2022 | 18.65 | 19.77 | 17.90 | 18.86 | 540,070 | -0.15(-0.79%) |
Apr 12, 2022 | 19.47 | 19.96 | 18.73 | 19.01 | 527,191 | -0.13(-0.68%) |
Apr 11, 2022 | 18.76 | 19.74 | 18.76 | 19.14 | 383,854 | +0.11(+0.58%) |
Apr 08, 2022 | 19.29 | 20.02 | 18.86 | 19.03 | 398,819 | -0.31(-1.60%) |
Apr 07, 2022 | 18.50 | 19.54 | 18.29 | 19.34 | 441,916 | +0.65(+3.48%) |
Apr 06, 2022 | 18.28 | 18.87 | 18.02 | 18.69 | 496,980 | +0.26(+1.41%) |
Apr 05, 2022 | 18.12 | 18.75 | 17.82 | 18.43 | 307,748 | +0.22(+1.21%) |
Apr 04, 2022 | 17.69 | 18.58 | 17.34 | 18.21 | 389,394 | +0.76(+4.36%) |
Apr 01, 2022 | 17.56 | 17.89 | 16.60 | 17.45 | 522,217 | +0.63(+3.75%) |
Mar 31, 2022 | 16.16 | 17.46 | 15.98 | 16.82 | 376,143 | +0.56(+3.44%) |
Mar 30, 2022 | 15.71 | 16.88 | 15.68 | 16.26 | 451,848 | +0.42(+2.65%) |
Mar 29, 2022 | 16.23 | 16.36 | 15.75 | 15.84 | 182,530 | +0.06(+0.38%) |
Mar 28, 2022 | 15.79 | 16.14 | 15.11 | 15.78 | 421,186 | +0.21(+1.35%) |
Mar 25, 2022 | 16.28 | 16.50 | 15.37 | 15.57 | 387,642 | -1.21(-7.21%) |
Mar 24, 2022 | 16.61 | 16.98 | 15.86 | 16.78 | 356,093 | +0.02(+0.12%) |
Mar 23, 2022 | 16.05 | 17.28 | 15.92 | 16.76 | 534,630 | +0.46(+2.82%) |
Mar 22, 2022 | 16.58 | 16.94 | 16.10 | 16.30 | 320,926 | +0.27(+1.68%) |
Mar 21, 2022 | 16.46 | 16.71 | 15.83 | 16.03 | 297,796 | -0.94(-5.54%) |
Mar 18, 2022 | 15.70 | 16.99 | 15.69 | 16.97 | 548,046 | +1.31(+8.37%) |
Mar 17, 2022 | 15.61 | 15.79 | 14.46 | 15.66 | 706,628 | -0.33(-2.06%) |
Mar 16, 2022 | 15.05 | 16.36 | 13.95 | 15.99 | 1,364,475 | +2.46(+18.18%) |
Mar 15, 2022 | 13.66 | 14.26 | 12.87 | 13.53 | 730,225 | -0.41(-2.94%) |
Mar 14, 2022 | 14.31 | 15.27 | 13.81 | 13.94 | 823,917 | -0.96(-6.44%) |
Mar 11, 2022 | 17.10 | 17.10 | 14.90 | 14.90 | 810,049 | -2.16(-12.66%) |
Mar 10, 2022 | 17.54 | 17.68 | 16.59 | 17.06 | 684,832 | -1.05(-5.80%) |
Mar 09, 2022 | 17.18 | 18.29 | 17.10 | 18.11 | 252,975 | +1.34(+7.99%) |
Mar 08, 2022 | 16.71 | 17.07 | 16.33 | 16.77 | 399,443 | +0.07(+0.42%) |
Mar 07, 2022 | 17.99 | 18.53 | 16.62 | 16.70 | 765,918 | -1.30(-7.22%) |
Mar 04, 2022 | 17.49 | 18.13 | 17.39 | 18.00 | 380,526 | +0.36(+2.04%) |
Mar 03, 2022 | 18.07 | 18.72 | 17.51 | 17.64 | 521,379 | -0.35(-1.95%) |
Mar 02, 2022 | 18.82 | 19.05 | 17.78 | 17.99 | 534,109 | -0.88(-4.66%) |
Mar 01, 2022 | 18.36 | 19.35 | 18.36 | 18.87 | 268,831 | +0.53(+2.89%) |
Feb 28, 2022 | 17.57 | 19.18 | 17.57 | 18.34 | 413,735 | +0.31(+1.72%) |
Feb 25, 2022 | 18.33 | 18.44 | 17.92 | 18.03 | 448,365 | -0.46(-2.49%) |
Feb 24, 2022 | 17.80 | 18.54 | 17.54 | 18.49 | 502,834 | -0.12(-0.64%) |
Feb 23, 2022 | 17.97 | 18.84 | 17.92 | 18.61 | 268,217 | +0.65(+3.62%) |
Feb 22, 2022 | 17.90 | 18.38 | 16.88 | 17.96 | 473,794 | -0.55(-2.97%) |
Feb 18, 2022 | 18.51 | 0 | -0.62(-3.24%) | |||
Feb 17, 2022 | 18.78 | 19.85 | 18.78 | 19.13 | 314,417 | +0.20(+1.06%) |
Feb 16, 2022 | 19.28 | 19.41 | 18.89 | 18.93 | 352,580 | -0.53(-2.72%) |
Feb 15, 2022 | 18.39 | 19.61 | 18.35 | 19.46 | 250,247 | +1.35(+7.45%) |
Feb 14, 2022 | 18.31 | 18.61 | 18.06 | 18.11 | 166,749 | -0.31(-1.68%) |
Feb 11, 2022 | 18.66 | 19.21 | 18.22 | 18.42 | 227,301 | -0.27(-1.44%) |
Feb 10, 2022 | 18.79 | 19.61 | 18.37 | 18.69 | 239,443 | -0.40(-2.10%) |
Feb 09, 2022 | 18.35 | 19.33 | 18.31 | 19.09 | 245,867 | +0.80(+4.37%) |
Feb 08, 2022 | 17.56 | 18.48 | 17.53 | 18.29 | 255,763 | +0.68(+3.86%) |
Feb 07, 2022 | 17.83 | 18.23 | 17.59 | 17.61 | 286,532 | -0.22(-1.23%) |
Feb 04, 2022 | 17.54 | 18.03 | 17.54 | 17.83 | 187,894 | +0.39(+2.24%) |
Feb 03, 2022 | 17.47 | 17.40 | 17.44 | 228,915 | -0.36(-2.02%) | |
Feb 02, 2022 | 18.37 | 18.54 | 17.75 | 17.80 | 213,054 | -0.47(-2.57%) |
Feb 01, 2022 | 18.08 | 18.62 | 17.98 | 18.27 | 231,179 | +0.07(+0.38%) |
Jan 31, 2022 | 17.02 | 18.20 | 386,519 | +1.52(+9.11%) | ||
Jan 28, 2022 | 16.48 | 16.83 | 16.16 | 16.68 | 260,343 | +0.13(+0.79%) |
Jan 27, 2022 | 17.48 | 17.70 | 16.47 | 16.55 | 360,525 | -1.04(-5.91%) |
Jan 26, 2022 | 17.66 | 18.27 | 17.57 | 17.59 | 335,738 | -0.02(-0.11%) |
Jan 25, 2022 | 17.44 | 17.85 | 17.31 | 17.61 | 226,234 | +0.08(+0.46%) |
Jan 24, 2022 | 16.97 | 18.05 | 16.84 | 17.53 | 576,095 | +0.12(+0.69%) |
Jan 21, 2022 | 17.54 | 18.09 | 17.26 | 17.41 | 267,321 | -0.04(-0.23%) |
Jan 20, 2022 | 17.83 | 18.35 | 17.43 | 17.45 | 225,862 | +0.11(+0.63%) |
Jan 19, 2022 | 17.19 | 17.78 | 17.15 | 17.34 | 205,594 | +0.22(+1.29%) |
Jan 18, 2022 | 16.81 | 17.90 | 16.81 | 17.12 | 248,327 | -0.06(-0.35%) |
Jan 14, 2022 | 17.18 | 0 | +0.21(+1.24%) | |||
Jan 13, 2022 | 17.33 | 17.67 | 16.94 | 16.97 | 214,595 | -0.42(-2.42%) |
Jan 12, 2022 | 17.28 | 17.55 | 17.19 | 17.39 | 262,897 | +0.41(+2.41%) |
Jan 11, 2022 | 16.68 | 17.56 | 16.68 | 16.98 | 278,913 | +0.31(+1.86%) |
Jan 10, 2022 | 16.52 | 16.75 | 16.20 | 16.67 | 187,599 | +0.21(+1.28%) |
Jan 07, 2022 | 16.57 | 17.14 | 16.45 | 16.46 | 247,124 | -0.01(-0.06%) |
Jan 06, 2022 | 16.35 | 16.85 | 16.22 | 16.47 | 203,255 | +0.23(+1.42%) |
Jan 05, 2022 | 15.96 | 17.00 | 15.96 | 16.24 | 306,588 | +0.18(+1.12%) |
Jan 04, 2022 | 16.59 | 16.71 | 15.94 | 16.06 | 342,865 | -0.66(-3.96%) |
Jan 03, 2022 | 16.28 | 17.07 | 16.15 | 16.72 | 210,071 | +0.44(+2.72%) |
Dec 31, 2021 | 16.01 | 16.88 | 15.93 | 16.28 | 327,884 | +0.15(+0.93%) |
Dec 30, 2021 | 15.16 | 16.36 | 15.13 | 16.13 | 291,654 | +1.00(+6.61%) |
Dec 29, 2021 | 15.24 | 15.30 | 14.94 | 15.13 | 271,915 | -0.24(-1.56%) |
Dec 28, 2021 | 15.76 | 15.76 | 15.30 | 15.37 | 187,462 | -0.46(-2.91%) |
Dec 27, 2021 | 16.11 | 16.45 | 15.65 | 15.83 | 201,968 | -0.26(-1.62%) |
Dec 23, 2021 | 16.05 | 16.16 | 15.72 | 16.09 | 110,349 | -0.03(-0.19%) |
Dec 22, 2021 | 16.33 | 16.64 | 16.01 | 16.12 | 223,716 | -0.45(-2.72%) |
Dec 21, 2021 | 16.12 | 16.72 | 16.01 | 16.57 | 167,058 | +0.68(+4.28%) |
Dec 20, 2021 | 16.05 | 16.15 | 15.58 | 15.89 | 151,686 | -0.42(-2.58%) |
Dec 17, 2021 | 16.29 | 16.60 | 16.02 | 16.31 | 873,657 | -0.23(-1.39%) |
Dec 16, 2021 | 16.39 | 16.80 | 16.20 | 16.54 | 395,114 | +0.15(+0.92%) |
Dec 15, 2021 | 16.14 | 16.50 | 16.14 | 16.39 | 410,792 | +0.04(+0.24%) |
Dec 14, 2021 | 16.38 | 16.95 | 16.08 | 16.35 | 437,086 | -0.31(-1.86%) |
Dec 13, 2021 | 17.12 | 17.20 | 16.27 | 16.66 | 417,493 | -0.64(-3.69%) |
Dec 10, 2021 | 17.10 | 17.66 | 16.81 | 17.30 | 360,752 | +0.19(+1.10%) |
Dec 09, 2021 | 17.36 | 17.73 | 16.91 | 17.11 | 357,376 | -0.27(-1.55%) |
Dec 08, 2021 | 16.19 | 17.65 | 15.96 | 17.38 | 368,592 | +1.08(+6.65%) |
Dec 07, 2021 | 15.81 | 16.71 | 15.81 | 16.30 | 332,369 | +0.71(+4.54%) |
Dec 06, 2021 | 15.23 | 15.76 | 14.64 | 15.59 | 476,472 | +0.29(+1.89%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.00 | 15.30 | 758,024 | -0.94(-5.79%) |
Dec 02, 2021 | 16.44 | 16.57 | 16.03 | 16.24 | 365,377 | -0.14(-0.83%) |