Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.06 | 11.19 | 10.88 | 11.13 | 567,566 | +0.09(+0.77%) |
Nov 29, 2022 | 11.03 | 11.17 | 10.96 | 11.05 | 301,761 | +0.00(+0.00%) |
Nov 28, 2022 | 11.19 | 11.24 | 10.97 | 11.05 | 391,564 | -0.14(-1.27%) |
Nov 25, 2022 | 11.21 | 11.28 | 11.12 | 11.19 | 178,525 | -0.02(-0.17%) |
Nov 23, 2022 | 10.95 | 11.22 | 10.91 | 11.21 | 400,469 | +0.25(+2.24%) |
Nov 22, 2022 | 10.84 | 10.98 | 10.75 | 10.96 | 346,380 | +0.20(+1.85%) |
Nov 21, 2022 | 11.01 | 11.01 | 10.65 | 10.76 | 438,254 | -0.26(-2.32%) |
Nov 18, 2022 | 11.38 | 11.45 | 10.99 | 11.02 | 451,366 | -0.27(-2.43%) |
Nov 17, 2022 | 11.00 | 11.30 | 10.95 | 11.29 | 456,340 | +0.13(+1.19%) |
Nov 16, 2022 | 11.40 | 11.44 | 10.95 | 11.16 | 509,687 | -0.36(-3.12%) |
Nov 15, 2022 | 11.19 | 11.58 | 11.19 | 11.52 | 617,683 | +0.38(+3.40%) |
Nov 14, 2022 | 11.20 | 11.29 | 10.93 | 11.14 | 525,391 | -0.15(-1.34%) |
Nov 11, 2022 | 11.11 | 11.38 | 11.00 | 11.29 | 674,855 | +0.22(+1.96%) |
Nov 10, 2022 | 10.67 | 11.29 | 10.59 | 11.07 | 950,144 | +0.77(+7.43%) |
Nov 09, 2022 | 10.85 | 10.85 | 10.27 | 10.31 | 683,445 | -0.61(-5.63%) |
Nov 08, 2022 | 10.92 | 10.96 | 10.71 | 10.92 | 491,565 | -0.03(-0.26%) |
Nov 07, 2022 | 10.70 | 11.00 | 10.66 | 10.95 | 734,062 | +0.32(+3.03%) |
Nov 04, 2022 | 10.48 | 10.81 | 10.29 | 10.63 | 774,886 | +0.27(+2.65%) |
Nov 03, 2022 | 10.44 | 10.49 | 10.07 | 10.36 | 883,888 | -0.12(-1.17%) |
Nov 02, 2022 | 10.76 | 10.44 | 10.48 | 644,770 | -0.33(-3.06%) | |
Nov 01, 2022 | 10.80 | 10.88 | 10.69 | 10.81 | 392,111 | +0.13(+1.24%) |
Oct 31, 2022 | 10.61 | 10.77 | 10.57 | 10.68 | 469,101 | -0.01(-0.09%) |
Oct 28, 2022 | 10.45 | 10.79 | 10.43 | 10.69 | 506,850 | +0.23(+2.17%) |
Oct 27, 2022 | 10.31 | 10.66 | 10.28 | 10.46 | 600,633 | +0.21(+2.03%) |
Oct 26, 2022 | 10.26 | 10.57 | 10.19 | 10.25 | 595,570 | +0.00(+0.00%) |
Oct 25, 2022 | 9.883 | 10.30 | 9.873 | 10.25 | 635,980 | +0.37(+3.73%) |
Oct 24, 2022 | 9.826 | 9.911 | 9.712 | 9.883 | 637,099 | +0.10(+1.06%) |
Oct 21, 2022 | 9.694 | 9.835 | 9.590 | 9.779 | 565,482 | +0.10(+1.08%) |
Oct 20, 2022 | 9.703 | 9.878 | 9.628 | 9.675 | 466,544 | -0.03(-0.29%) |
Oct 19, 2022 | 9.930 | 10.09 | 9.571 | 9.703 | 728,938 | -0.33(-3.30%) |
Oct 18, 2022 | 10.19 | 10.31 | 9.977 | 10.03 | 552,668 | +0.02(+0.19%) |
Oct 17, 2022 | 9.921 | 10.12 | 9.892 | 10.02 | 559,316 | +0.26(+2.62%) |
Oct 14, 2022 | 9.987 | 10.07 | 9.722 | 9.760 | 466,728 | -0.17(-1.71%) |
Oct 13, 2022 | 9.571 | 9.968 | 9.462 | 9.930 | 877,281 | +0.27(+2.84%) |
Oct 12, 2022 | 9.684 | 9.774 | 9.556 | 9.656 | 658,633 | -0.07(-0.68%) |
Oct 11, 2022 | 9.835 | 9.902 | 9.613 | 9.722 | 705,248 | -0.14(-1.44%) |
Oct 10, 2022 | 9.760 | 9.902 | 9.623 | 9.864 | 548,366 | +0.14(+1.46%) |
Oct 07, 2022 | 9.788 | 9.817 | 9.604 | 9.722 | 705,875 | -0.16(-1.63%) |
Oct 06, 2022 | 9.694 | 9.921 | 9.656 | 9.883 | 608,942 | +0.16(+1.65%) |
Oct 05, 2022 | 9.675 | 9.769 | 9.490 | 9.722 | 856,236 | -0.07(-0.68%) |
Oct 04, 2022 | 9.769 | 10.08 | 9.750 | 9.788 | 864,930 | +0.17(+1.77%) |
Oct 03, 2022 | 9.873 | 9.883 | 9.590 | 9.618 | 844,658 | -0.19(-1.93%) |
Sep 30, 2022 | 9.798 | 9.987 | 9.684 | 9.807 | 786,366 | -0.06(-0.58%) |
Sep 29, 2022 | 9.703 | 9.873 | 9.594 | 9.864 | 724,027 | +0.07(+0.68%) |
Sep 28, 2022 | 9.741 | 9.845 | 9.689 | 9.798 | 546,466 | +0.09(+0.97%) |
Sep 27, 2022 | 9.656 | 9.750 | 9.561 | 9.703 | 714,762 | +0.13(+1.38%) |
Sep 26, 2022 | 9.731 | 9.921 | 9.533 | 9.571 | 850,753 | -0.22(-2.22%) |
Sep 23, 2022 | 9.627 | 9.798 | 9.585 | 9.788 | 1,036,795 | +0.02(+0.19%) |
Sep 22, 2022 | 9.608 | 9.883 | 9.387 | 9.769 | 1,336,510 | +0.23(+2.38%) |
Sep 21, 2022 | 10.05 | 10.08 | 9.514 | 9.542 | 1,242,551 | -0.48(-4.81%) |
Sep 20, 2022 | 10.39 | 10.39 | 9.945 | 10.02 | 1,177,770 | -0.44(-4.21%) |
Sep 19, 2022 | 10.46 | 10.61 | 10.39 | 10.46 | 903,259 | -0.16(-1.50%) |
Sep 16, 2022 | 10.91 | 10.94 | 10.48 | 10.62 | 1,742,831 | -0.42(-3.82%) |
Sep 15, 2022 | 11.20 | 11.40 | 10.99 | 11.05 | 1,311,680 | -0.22(-1.91%) |
Sep 14, 2022 | 10.86 | 11.34 | 10.70 | 11.26 | 2,034,461 | +0.37(+3.44%) |
Sep 13, 2022 | 11.50 | 11.50 | 10.86 | 10.89 | 2,047,786 | -0.72(-6.21%) |
Sep 12, 2022 | 11.83 | 12.10 | 11.59 | 11.61 | 1,661,201 | -0.18(-1.51%) |
Sep 09, 2022 | 12.23 | 12.53 | 11.68 | 11.79 | 2,926,784 | -0.80(-6.33%) |
Sep 08, 2022 | 12.69 | 12.69 | 12.39 | 12.58 | 1,557,977 | -0.13(-1.03%) |
Sep 07, 2022 | 12.62 | 12.80 | 12.57 | 12.71 | 519,933 | +0.10(+0.82%) |
Sep 06, 2022 | 12.54 | 12.69 | 12.41 | 12.61 | 449,363 | +0.08(+0.60%) |
Sep 02, 2022 | 12.99 | 13.01 | 12.39 | 12.54 | 651,884 | -0.34(-2.62%) |
Sep 01, 2022 | 12.39 | 12.89 | 12.33 | 12.87 | 966,449 | +0.41(+3.31%) |
Aug 31, 2022 | 12.72 | 12.76 | 12.42 | 12.46 | 527,336 | -0.24(-1.92%) |
Aug 30, 2022 | 12.85 | 12.85 | 12.61 | 12.70 | 711,487 | -0.03(-0.22%) |
Aug 29, 2022 | 12.70 | 12.87 | 12.66 | 12.73 | 474,482 | -0.03(-0.22%) |
Aug 26, 2022 | 13.25 | 13.25 | 12.74 | 12.76 | 616,867 | -0.46(-3.47%) |
Aug 25, 2022 | 13.12 | 13.44 | 13.02 | 13.22 | 563,095 | +0.07(+0.57%) |
Aug 24, 2022 | 13.32 | 13.36 | 13.03 | 13.14 | 521,458 | -0.16(-1.20%) |
Aug 23, 2022 | 13.35 | 13.54 | 13.24 | 13.30 | 578,203 | -0.05(-0.35%) |
Aug 22, 2022 | 13.88 | 13.89 | 13.32 | 13.35 | 776,157 | -0.69(-4.94%) |
Aug 19, 2022 | 14.17 | 14.25 | 13.95 | 14.04 | 580,004 | -0.32(-2.22%) |
Aug 18, 2022 | 14.32 | 14.42 | 14.17 | 14.36 | 429,394 | +0.03(+0.20%) |
Aug 17, 2022 | 14.29 | 14.50 | 14.21 | 14.33 | 480,754 | -0.20(-1.35%) |
Aug 16, 2022 | 14.15 | 14.72 | 14.09 | 14.53 | 746,148 | +0.37(+2.58%) |
Aug 15, 2022 | 13.87 | 14.20 | 13.71 | 14.17 | 628,865 | +0.21(+1.48%) |
Aug 12, 2022 | 13.92 | 14.04 | 13.74 | 13.96 | 546,308 | +0.15(+1.09%) |
Aug 11, 2022 | 13.90 | 14.05 | 13.79 | 13.81 | 507,320 | +0.04(+0.27%) |
Aug 10, 2022 | 13.41 | 13.97 | 13.38 | 13.77 | 844,182 | +0.62(+4.70%) |
Aug 09, 2022 | 13.40 | 13.42 | 13.08 | 13.15 | 553,638 | -0.23(-1.75%) |
Aug 08, 2022 | 13.21 | 13.77 | 13.13 | 13.39 | 721,359 | +0.26(+2.00%) |
Aug 05, 2022 | 13.13 | 13.38 | 13.08 | 13.13 | 833,145 | -0.17(-1.27%) |
Aug 04, 2022 | 13.57 | 13.60 | 13.13 | 13.29 | 1,013,449 | -0.37(-2.74%) |
Aug 03, 2022 | 13.40 | 13.77 | 13.33 | 13.67 | 599,058 | +0.37(+2.82%) |
Aug 02, 2022 | 13.43 | 13.56 | 13.19 | 13.29 | 551,131 | -0.22(-1.66%) |
Aug 01, 2022 | 13.62 | 13.80 | 13.45 | 13.52 | 551,519 | -0.11(-0.83%) |
Jul 29, 2022 | 13.53 | 13.72 | 13.40 | 13.63 | 718,793 | +0.16(+1.18%) |
Jul 28, 2022 | 13.24 | 13.50 | 13.01 | 13.47 | 535,747 | +0.26(+1.99%) |
Jul 27, 2022 | 12.84 | 13.27 | 12.69 | 13.21 | 824,275 | +0.45(+3.52%) |
Jul 26, 2022 | 12.84 | 12.84 | 12.39 | 12.76 | 859,188 | -0.21(-1.59%) |
Jul 25, 2022 | 12.76 | 13.01 | 12.69 | 12.97 | 1,366,391 | +0.23(+1.84%) |
Jul 22, 2022 | 12.86 | 12.89 | 12.55 | 12.73 | 479,854 | -0.07(-0.51%) |
Jul 21, 2022 | 12.72 | 12.81 | 12.47 | 12.80 | 518,357 | +0.09(+0.74%) |
Jul 20, 2022 | 12.47 | 12.74 | 12.35 | 12.70 | 694,681 | +0.25(+2.03%) |
Jul 19, 2022 | 12.24 | 12.63 | 12.24 | 12.45 | 739,997 | +0.28(+2.31%) |
Jul 18, 2022 | 12.42 | 12.58 | 12.14 | 12.17 | 980,052 | -0.15(-1.22%) |
Jul 15, 2022 | 12.37 | 12.42 | 12.18 | 12.32 | 685,376 | +0.14(+1.15%) |
Jul 14, 2022 | 12.35 | 12.42 | 11.97 | 12.18 | 1,225,632 | -0.32(-2.55%) |
Jul 13, 2022 | 12.19 | 12.63 | 12.19 | 12.50 | 1,265,985 | +0.06(+0.45%) |
Jul 12, 2022 | 12.44 | 12.85 | 12.32 | 12.44 | 1,091,156 | -0.09(-0.75%) |
Jul 11, 2022 | 12.36 | 12.61 | 12.27 | 12.54 | 1,290,951 | +0.12(+0.98%) |
Jul 08, 2022 | 12.58 | 12.65 | 12.29 | 12.41 | 1,040,540 | -0.22(-1.78%) |
Jul 07, 2022 | 12.42 | 12.69 | 12.42 | 12.64 | 878,027 | +0.23(+1.89%) |
Jul 06, 2022 | 13.02 | 13.20 | 12.38 | 12.40 | 1,480,027 | -0.65(-4.95%) |
Jul 05, 2022 | 12.48 | 13.07 | 12.41 | 13.05 | 1,232,422 | +0.47(+3.77%) |
Jul 01, 2022 | 12.23 | 12.59 | 12.10 | 12.58 | 1,237,638 | +0.36(+2.97%) |
Jun 30, 2022 | 12.61 | 12.73 | 12.11 | 12.21 | 1,569,112 | -0.60(-4.72%) |
Jun 29, 2022 | 13.25 | 13.33 | 12.58 | 12.82 | 1,301,894 | -0.38(-2.89%) |
Jun 28, 2022 | 13.24 | 13.71 | 13.14 | 13.20 | 1,256,304 | -0.12(-0.91%) |
Jun 27, 2022 | 15.39 | 15.49 | 13.27 | 13.32 | 3,995,613 | -1.97(-12.90%) |
Jun 24, 2022 | 13.19 | 15.55 | 12.93 | 15.29 | 6,789,438 | +1.93(+14.48%) |
Jun 23, 2022 | 12.23 | 13.42 | 12.23 | 13.36 | 3,057,036 | +1.17(+9.62%) |
Jun 22, 2022 | 12.38 | 12.52 | 12.11 | 12.19 | 1,119,886 | -0.30(-2.38%) |
Jun 21, 2022 | 12.68 | 12.80 | 12.39 | 12.48 | 1,287,705 | +0.01(+0.07%) |
Jun 17, 2022 | 12.62 | 12.73 | 12.25 | 12.47 | 1,428,536 | -0.10(-0.81%) |
Jun 16, 2022 | 13.18 | 13.30 | 12.46 | 12.58 | 1,500,464 | -0.94(-6.95%) |
Jun 15, 2022 | 13.55 | 13.78 | 13.38 | 13.52 | 1,060,016 | +0.05(+0.35%) |
Jun 14, 2022 | 13.50 | 13.67 | 13.34 | 13.47 | 676,275 | -0.03(-0.21%) |
Jun 13, 2022 | 13.83 | 14.14 | 13.37 | 13.50 | 853,347 | -0.72(-5.04%) |
Jun 10, 2022 | 14.13 | 14.47 | 14.13 | 14.21 | 771,714 | -0.13(-0.91%) |
Jun 09, 2022 | 14.20 | 14.41 | 14.12 | 14.34 | 599,081 | +0.04(+0.26%) |
Jun 08, 2022 | 14.49 | 14.72 | 14.19 | 14.31 | 764,872 | -0.32(-2.16%) |
Jun 07, 2022 | 14.17 | 14.76 | 14.15 | 14.62 | 1,278,814 | +0.35(+2.48%) |
Jun 06, 2022 | 14.26 | 14.42 | 14.01 | 14.27 | 1,156,300 | +0.08(+0.59%) |
Jun 03, 2022 | 14.58 | 14.70 | 14.15 | 14.19 | 826,682 | -0.60(-4.03%) |
Jun 02, 2022 | 14.12 | 14.79 | 13.96 | 14.78 | 1,584,325 | +0.80(+5.72%) |
Jun 01, 2022 | 14.59 | 14.61 | 13.97 | 13.98 | 934,132 | -0.42(-2.91%) |
May 31, 2022 | 14.18 | 14.59 | 13.81 | 14.40 | 1,658,162 | +0.26(+1.84%) |
May 27, 2022 | 14.18 | 14.42 | 13.84 | 14.14 | 1,118,666 | +0.07(+0.53%) |
May 26, 2022 | 14.00 | 14.41 | 14.00 | 14.06 | 1,225,365 | +0.20(+1.48%) |
May 25, 2022 | 13.02 | 14.33 | 12.81 | 13.86 | 3,150,629 | +0.89(+6.89%) |
May 24, 2022 | 12.74 | 13.21 | 12.48 | 12.97 | 1,671,820 | +0.14(+1.09%) |
May 23, 2022 | 13.08 | 13.20 | 12.69 | 12.83 | 775,050 | -0.20(-1.50%) |
May 20, 2022 | 12.83 | 13.04 | 12.60 | 13.02 | 647,727 | +0.27(+2.12%) |
May 19, 2022 | 12.37 | 12.89 | 12.37 | 12.75 | 608,948 | +0.19(+1.48%) |
May 18, 2022 | 13.28 | 13.33 | 12.40 | 12.57 | 966,976 | -0.74(-5.59%) |
May 17, 2022 | 13.35 | 13.57 | 13.16 | 13.31 | 484,057 | +0.16(+1.20%) |
May 16, 2022 | 13.13 | 13.72 | 13.11 | 13.15 | 663,578 | +0.00(+0.00%) |
May 13, 2022 | 12.90 | 13.31 | 12.90 | 13.15 | 598,376 | +0.31(+2.39%) |
May 12, 2022 | 12.55 | 12.98 | 12.42 | 12.85 | 626,426 | +0.22(+1.77%) |
May 11, 2022 | 12.81 | 13.11 | 12.60 | 12.62 | 699,515 | -0.14(-1.09%) |
May 10, 2022 | 13.01 | 13.03 | 12.55 | 12.76 | 664,784 | -0.19(-1.44%) |
May 09, 2022 | 12.78 | 13.09 | 12.70 | 12.95 | 598,027 | -0.02(-0.14%) |
May 06, 2022 | 13.16 | 13.21 | 12.75 | 12.97 | 473,437 | -0.21(-1.62%) |
May 05, 2022 | 13.66 | 13.80 | 12.95 | 13.18 | 664,465 | -0.54(-3.93%) |
May 04, 2022 | 13.49 | 13.76 | 13.29 | 13.72 | 635,185 | +0.27(+2.01%) |
May 03, 2022 | 13.10 | 13.68 | 13.04 | 13.45 | 827,305 | +0.25(+1.90%) |
May 02, 2022 | 12.73 | 13.24 | 12.67 | 13.20 | 729,727 | +0.43(+3.35%) |
Apr 29, 2022 | 12.90 | 13.27 | 12.73 | 12.77 | 811,114 | -0.11(-0.87%) |
Apr 28, 2022 | 13.07 | 13.15 | 12.72 | 12.88 | 702,561 | -0.01(-0.07%) |
Apr 27, 2022 | 13.18 | 13.33 | 12.83 | 12.89 | 864,663 | -0.29(-2.19%) |
Apr 26, 2022 | 13.55 | 13.62 | 13.16 | 13.18 | 671,237 | -0.51(-3.74%) |
Apr 25, 2022 | 13.22 | 13.70 | 13.12 | 13.69 | 701,755 | +0.40(+3.01%) |
Apr 22, 2022 | 13.49 | 13.54 | 13.17 | 13.29 | 600,132 | -0.24(-1.79%) |
Apr 21, 2022 | 13.97 | 14.01 | 13.44 | 13.53 | 590,799 | -0.28(-2.02%) |
Apr 20, 2022 | 14.08 | 14.18 | 13.80 | 13.81 | 557,530 | -0.14(-1.00%) |
Apr 19, 2022 | 13.64 | 14.09 | 13.55 | 13.95 | 492,624 | +0.27(+1.97%) |
Apr 18, 2022 | 13.65 | 13.76 | 13.41 | 13.68 | 598,670 | -0.01(-0.07%) |
Apr 14, 2022 | 13.79 | 13.88 | 13.65 | 13.69 | 558,225 | -0.09(-0.67%) |
Apr 13, 2022 | 13.85 | 13.95 | 13.74 | 13.79 | 546,003 | -0.07(-0.47%) |
Apr 12, 2022 | 13.84 | 14.22 | 13.79 | 13.85 | 666,247 | +0.10(+0.74%) |
Apr 11, 2022 | 13.86 | 14.02 | 13.69 | 13.75 | 895,348 | -0.15(-1.07%) |
Apr 08, 2022 | 13.93 | 14.19 | 13.85 | 13.90 | 642,518 | +0.03(+0.20%) |
Apr 07, 2022 | 13.67 | 13.93 | 13.48 | 13.87 | 767,283 | +0.24(+1.78%) |
Apr 06, 2022 | 13.95 | 14.07 | 13.60 | 13.63 | 873,942 | -0.44(-3.11%) |
Apr 05, 2022 | 14.44 | 14.56 | 14.01 | 14.06 | 896,375 | -0.41(-2.83%) |
Apr 04, 2022 | 14.38 | 14.63 | 14.26 | 14.47 | 630,901 | +0.12(+0.84%) |
Apr 01, 2022 | 14.16 | 14.36 | 14.06 | 14.35 | 761,035 | +0.28(+1.98%) |
Mar 31, 2022 | 14.43 | 14.43 | 14.05 | 14.07 | 941,413 | -0.30(-2.07%) |
Mar 30, 2022 | 14.62 | 14.77 | 14.33 | 14.37 | 662,697 | -0.32(-2.15%) |
Mar 29, 2022 | 14.71 | 14.84 | 14.57 | 14.69 | 634,686 | +0.15(+1.02%) |
Mar 28, 2022 | 14.66 | 14.70 | 14.38 | 14.54 | 607,057 | -0.09(-0.64%) |
Mar 25, 2022 | 14.80 | 15.02 | 14.63 | 14.63 | 766,333 | -0.21(-1.44%) |
Mar 24, 2022 | 14.81 | 14.86 | 14.59 | 14.85 | 617,882 | +0.10(+0.69%) |
Mar 23, 2022 | 15.15 | 15.29 | 14.70 | 14.74 | 733,580 | -0.56(-3.65%) |
Mar 22, 2022 | 15.45 | 15.54 | 15.12 | 15.30 | 792,938 | -0.07(-0.42%) |
Mar 21, 2022 | 15.53 | 15.79 | 15.21 | 15.37 | 879,760 | -0.28(-1.78%) |
Mar 18, 2022 | 15.30 | 15.71 | 15.12 | 15.65 | 1,983,635 | +0.23(+1.51%) |
Mar 17, 2022 | 15.11 | 15.49 | 14.92 | 15.41 | 739,601 | +0.29(+1.91%) |
Mar 16, 2022 | 14.71 | 15.15 | 14.56 | 15.12 | 1,072,919 | +0.59(+4.03%) |
Mar 15, 2022 | 14.96 | 15.07 | 14.22 | 14.54 | 809,349 | -0.31(-2.06%) |
Mar 14, 2022 | 14.62 | 15.27 | 14.62 | 14.84 | 1,154,321 | +0.24(+1.65%) |
Mar 11, 2022 | 15.01 | 15.11 | 14.55 | 14.60 | 766,065 | -0.39(-2.59%) |
Mar 10, 2022 | 14.71 | 15.13 | 14.70 | 14.99 | 874,689 | +0.00(+0.00%) |
Mar 09, 2022 | 13.98 | 15.09 | 13.88 | 14.99 | 2,346,523 | +1.31(+9.61%) |
Mar 08, 2022 | 14.44 | 14.61 | 13.56 | 13.68 | 1,848,455 | -0.81(-5.62%) |
Mar 07, 2022 | 14.78 | 15.53 | 14.30 | 14.49 | 2,449,364 | +0.01(+0.06%) |
Mar 04, 2022 | 13.21 | 14.65 | 12.82 | 14.48 | 9,848,640 | -2.07(-12.52%) |
Mar 03, 2022 | 16.81 | 16.89 | 16.48 | 16.56 | 1,644,671 | -0.18(-1.05%) |
Mar 02, 2022 | 16.27 | 16.81 | 16.15 | 16.73 | 1,018,996 | +0.53(+3.26%) |
Mar 01, 2022 | 16.32 | 16.63 | 16.08 | 16.20 | 962,171 | -0.11(-0.68%) |
Feb 28, 2022 | 15.61 | 16.34 | 15.61 | 16.32 | 987,616 | +0.61(+3.89%) |
Feb 25, 2022 | 15.36 | 15.72 | 15.37 | 15.71 | 863,681 | +0.37(+2.41%) |
Feb 24, 2022 | 14.40 | 15.38 | 14.35 | 15.33 | 1,035,062 | +0.52(+3.50%) |
Feb 23, 2022 | 14.96 | 15.25 | 14.78 | 14.82 | 905,550 | -0.10(-0.68%) |
Feb 22, 2022 | 15.42 | 15.60 | 14.89 | 14.92 | 954,373 | -0.63(-4.05%) |
Feb 18, 2022 | 15.55 | 0 | -0.15(-0.94%) | |||
Feb 17, 2022 | 15.97 | 16.13 | 15.65 | 15.70 | 538,025 | -0.36(-2.25%) |
Feb 16, 2022 | 16.35 | 16.48 | 15.97 | 16.06 | 660,830 | -0.40(-2.42%) |
Feb 15, 2022 | 16.55 | 16.77 | 16.39 | 16.45 | 690,735 | +0.02(+0.11%) |
Feb 14, 2022 | 16.12 | 16.64 | 16.12 | 16.44 | 727,188 | +0.28(+1.72%) |
Feb 11, 2022 | 16.12 | 16.32 | 15.91 | 16.16 | 525,297 | +0.09(+0.58%) |
Feb 10, 2022 | 16.17 | 16.51 | 15.96 | 16.07 | 647,406 | -0.27(-1.64%) |
Feb 09, 2022 | 15.96 | 16.34 | 15.89 | 16.33 | 732,984 | +0.43(+2.74%) |
Feb 08, 2022 | 15.90 | 16.11 | 15.84 | 15.90 | 636,543 | +0.04(+0.23%) |
Feb 07, 2022 | 15.84 | 16.06 | 15.78 | 15.86 | 783,037 | +0.10(+0.65%) |
Feb 04, 2022 | 15.83 | 15.89 | 15.43 | 15.76 | 697,847 | -0.05(-0.29%) |
Feb 03, 2022 | 16.00 | 15.78 | 15.81 | 848,733 | -0.31(-1.90%) | |
Feb 02, 2022 | 15.96 | 16.20 | 15.69 | 16.11 | 876,648 | +0.20(+1.28%) |
Feb 01, 2022 | 15.86 | 15.92 | 15.50 | 15.91 | 940,809 | +0.10(+0.64%) |
Jan 31, 2022 | 15.29 | 15.83 | 15.81 | 866,523 | +0.39(+2.52%) | |
Jan 28, 2022 | 14.91 | 15.43 | 14.70 | 15.42 | 714,430 | +0.54(+3.61%) |
Jan 27, 2022 | 15.17 | 15.33 | 14.82 | 14.88 | 773,619 | -0.09(-0.62%) |
Jan 26, 2022 | 15.64 | 15.72 | 14.92 | 14.97 | 1,071,936 | -0.48(-3.11%) |
Jan 25, 2022 | 15.78 | 15.94 | 15.42 | 15.46 | 1,126,695 | -0.49(-3.08%) |
Jan 24, 2022 | 14.84 | 15.98 | 14.52 | 15.95 | 1,804,816 | +0.91(+6.03%) |
Jan 21, 2022 | 15.33 | 15.47 | 15.02 | 15.04 | 1,126,910 | -0.32(-2.11%) |
Jan 20, 2022 | 16.05 | 16.08 | 15.31 | 15.36 | 1,021,551 | -0.57(-3.60%) |
Jan 19, 2022 | 16.08 | 16.35 | 15.93 | 15.94 | 1,074,257 | -0.12(-0.75%) |
Jan 18, 2022 | 16.16 | 16.33 | 16.01 | 16.06 | 1,383,861 | -0.10(-0.63%) |
Jan 14, 2022 | 16.16 | 0 | +0.06(+0.40%) | |||
Jan 13, 2022 | 16.13 | 16.39 | 15.99 | 16.09 | 640,088 | +0.06(+0.35%) |
Jan 12, 2022 | 16.29 | 16.40 | 16.01 | 16.04 | 728,132 | -0.14(-0.86%) |
Jan 11, 2022 | 16.31 | 16.49 | 16.04 | 16.18 | 980,262 | -0.09(-0.57%) |
Jan 10, 2022 | 16.22 | 16.29 | 15.92 | 16.27 | 895,875 | -0.05(-0.28%) |
Jan 07, 2022 | 16.59 | 16.65 | 16.20 | 16.32 | 868,106 | -0.19(-1.18%) |
Jan 06, 2022 | 16.65 | 16.78 | 16.25 | 16.51 | 880,169 | +0.02(+0.11%) |
Jan 05, 2022 | 17.18 | 17.53 | 16.45 | 16.49 | 1,191,471 | -0.81(-4.71%) |
Jan 04, 2022 | 16.82 | 17.45 | 16.80 | 17.31 | 1,512,485 | +0.56(+3.37%) |
Jan 03, 2022 | 16.64 | 16.82 | 16.33 | 16.74 | 1,055,446 | +0.27(+1.63%) |
Dec 31, 2021 | 16.51 | 16.60 | 16.35 | 16.47 | 593,317 | +0.06(+0.39%) |
Dec 30, 2021 | 16.15 | 16.61 | 16.11 | 16.41 | 747,381 | +0.27(+1.66%) |
Dec 29, 2021 | 16.24 | 16.42 | 16.10 | 16.14 | 598,800 | -0.14(-0.85%) |
Dec 28, 2021 | 16.43 | 16.65 | 16.25 | 16.28 | 603,293 | -0.15(-0.90%) |
Dec 27, 2021 | 16.27 | 16.54 | 16.08 | 16.43 | 658,554 | +0.19(+1.14%) |
Dec 23, 2021 | 16.33 | 16.35 | 16.13 | 16.24 | 684,800 | -0.06(-0.40%) |
Dec 22, 2021 | 16.25 | 16.50 | 16.11 | 16.31 | 562,437 | +0.10(+0.63%) |
Dec 21, 2021 | 16.01 | 16.27 | 15.96 | 16.20 | 1,049,302 | +0.43(+2.70%) |
Dec 20, 2021 | 16.40 | 16.40 | 15.69 | 15.78 | 1,473,226 | -0.83(-5.01%) |
Dec 17, 2021 | 16.69 | 16.91 | 16.45 | 16.61 | 1,513,832 | -0.08(-0.50%) |
Dec 16, 2021 | 16.92 | 16.93 | 16.57 | 16.70 | 1,479,733 | -0.08(-0.50%) |
Dec 15, 2021 | 16.65 | 16.89 | 16.44 | 16.78 | 1,831,156 | +0.25(+1.51%) |
Dec 14, 2021 | 16.22 | 16.74 | 16.20 | 16.53 | 1,437,200 | +0.23(+1.41%) |
Dec 13, 2021 | 16.58 | 17.06 | 16.26 | 16.30 | 2,154,963 | -0.33(-1.99%) |
Dec 10, 2021 | 17.00 | 17.41 | 16.48 | 16.63 | 1,747,916 | -0.28(-1.63%) |
Dec 09, 2021 | 16.46 | 17.13 | 16.32 | 16.91 | 2,264,144 | +0.46(+2.80%) |
Dec 08, 2021 | 16.62 | 16.74 | 16.08 | 16.45 | 1,813,751 | -0.02(-0.11%) |
Dec 07, 2021 | 15.98 | 16.87 | 15.83 | 16.46 | 3,045,405 | +1.00(+6.50%) |
Dec 06, 2021 | 15.21 | 15.96 | 14.47 | 15.46 | 4,170,004 | +0.41(+2.76%) |
Dec 03, 2021 | 16.90 | 17.20 | 14.74 | 15.05 | 9,869,645 | -6.06(-28.72%) |
Dec 02, 2021 | 20.87 | 21.19 | 20.39 | 21.11 | 1,318,699 | +0.38(+1.82%) |