Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.84 | 14.04 | 13.72 | 13.87 | 74,268 | -0.06(-0.41%) |
Dec 29, 2022 | 13.64 | 14.10 | 13.54 | 13.93 | 97,400 | +0.43(+3.15%) |
Dec 28, 2022 | 13.64 | 13.83 | 13.46 | 13.50 | 96,593 | -0.17(-1.24%) |
Dec 27, 2022 | 13.68 | 13.79 | 13.26 | 13.67 | 94,571 | +0.05(+0.35%) |
Dec 23, 2022 | 13.60 | 13.74 | 13.42 | 13.63 | 122,846 | +0.03(+0.21%) |
Dec 22, 2022 | 13.31 | 13.62 | 13.05 | 13.60 | 144,969 | +0.15(+1.12%) |
Dec 21, 2022 | 13.38 | 13.59 | 13.19 | 13.45 | 106,239 | +0.12(+0.92%) |
Dec 20, 2022 | 13.18 | 13.44 | 13.03 | 13.32 | 162,814 | +0.09(+0.71%) |
Dec 19, 2022 | 13.37 | 13.40 | 12.95 | 13.23 | 275,388 | -0.16(-1.20%) |
Dec 16, 2022 | 12.96 | 13.55 | 12.93 | 13.39 | 807,051 | +0.23(+1.72%) |
Dec 15, 2022 | 13.23 | 13.26 | 12.86 | 13.16 | 203,861 | -0.20(-1.48%) |
Dec 14, 2022 | 13.45 | 13.62 | 13.25 | 13.36 | 229,869 | -0.08(-0.56%) |
Dec 13, 2022 | 14.01 | 14.21 | 13.25 | 13.44 | 318,363 | -0.05(-0.35%) |
Dec 12, 2022 | 13.20 | 13.69 | 13.16 | 13.48 | 177,373 | +0.33(+2.51%) |
Dec 09, 2022 | 13.27 | 13.47 | 12.84 | 13.15 | 109,162 | -0.15(-1.14%) |
Dec 08, 2022 | 12.99 | 13.42 | 12.78 | 13.31 | 148,001 | +0.21(+1.59%) |
Dec 07, 2022 | 13.45 | 13.58 | 13.07 | 13.10 | 110,502 | -0.31(-2.33%) |
Dec 06, 2022 | 13.63 | 13.63 | 13.28 | 13.41 | 94,015 | -0.22(-1.59%) |
Dec 05, 2022 | 14.02 | 14.02 | 13.50 | 13.63 | 131,607 | -0.44(-3.16%) |
Dec 02, 2022 | 13.99 | 14.16 | 13.86 | 14.07 | 145,654 | -0.27(-1.91%) |
Dec 01, 2022 | 14.02 | 14.60 | 13.96 | 14.34 | 158,922 | +0.35(+2.50%) |
Nov 30, 2022 | 13.39 | 14.02 | 13.27 | 13.99 | 281,267 | +0.54(+4.00%) |
Nov 29, 2022 | 13.52 | 13.63 | 13.19 | 13.46 | 145,466 | -0.01(-0.07%) |
Nov 28, 2022 | 13.74 | 13.75 | 13.42 | 13.47 | 157,423 | -0.33(-2.40%) |
Nov 25, 2022 | 13.75 | 14.17 | 13.69 | 13.80 | 64,298 | +0.06(+0.41%) |
Nov 23, 2022 | 13.48 | 13.78 | 13.37 | 13.74 | 113,520 | +0.24(+1.75%) |
Nov 22, 2022 | 13.56 | 13.56 | 12.91 | 13.50 | 200,558 | -0.02(-0.14%) |
Nov 21, 2022 | 14.18 | 14.18 | 13.31 | 13.52 | 167,502 | -0.79(-5.54%) |
Nov 18, 2022 | 16.12 | 16.12 | 12.65 | 14.32 | 405,361 | -1.12(-7.23%) |
Nov 17, 2022 | 15.66 | 15.70 | 15.20 | 15.43 | 133,445 | -0.43(-2.74%) |
Nov 16, 2022 | 16.08 | 16.08 | 15.33 | 15.87 | 92,466 | -0.30(-1.86%) |
Nov 15, 2022 | 16.19 | 16.45 | 16.07 | 16.17 | 110,129 | +0.23(+1.41%) |
Nov 14, 2022 | 16.14 | 16.26 | 15.80 | 15.94 | 112,995 | -0.17(-1.05%) |
Nov 11, 2022 | 15.96 | 16.31 | 15.84 | 16.11 | 123,492 | +0.25(+1.60%) |
Nov 10, 2022 | 15.49 | 15.96 | 15.14 | 15.86 | 112,059 | +1.00(+6.70%) |
Nov 09, 2022 | 15.34 | 15.63 | 14.86 | 14.86 | 245,492 | -0.66(-4.23%) |
Nov 08, 2022 | 15.49 | 15.65 | 15.32 | 15.52 | 80,158 | +0.03(+0.18%) |
Nov 07, 2022 | 15.45 | 15.59 | 15.12 | 15.49 | 94,678 | +0.11(+0.73%) |
Nov 04, 2022 | 15.21 | 15.41 | 14.81 | 15.38 | 86,726 | +0.30(+1.99%) |
Nov 03, 2022 | 15.17 | 15.39 | 14.91 | 15.08 | 68,930 | -0.25(-1.65%) |
Nov 02, 2022 | 15.50 | 15.90 | 15.27 | 15.33 | 112,198 | -0.24(-1.57%) |
Nov 01, 2022 | 16.22 | 16.30 | 15.33 | 15.57 | 113,463 | -0.51(-3.15%) |
Oct 31, 2022 | 15.85 | 16.19 | 15.68 | 16.08 | 199,806 | +0.08(+0.47%) |
Oct 28, 2022 | 15.58 | 16.13 | 15.57 | 16.01 | 106,229 | +0.49(+3.15%) |
Oct 27, 2022 | 15.48 | 15.63 | 15.23 | 15.52 | 127,522 | +0.17(+1.10%) |
Oct 26, 2022 | 15.24 | 15.69 | 15.22 | 15.35 | 85,391 | +0.08(+0.55%) |
Oct 25, 2022 | 14.91 | 15.44 | 14.83 | 15.27 | 108,601 | +0.34(+2.26%) |
Oct 24, 2022 | 15.05 | 15.05 | 14.67 | 14.93 | 83,223 | +0.04(+0.25%) |
Oct 21, 2022 | 14.66 | 14.93 | 14.37 | 14.89 | 128,240 | +0.38(+2.59%) |
Oct 20, 2022 | 14.88 | 15.56 | 14.41 | 14.51 | 89,260 | -0.34(-2.28%) |
Oct 19, 2022 | 14.84 | 15.01 | 14.66 | 14.85 | 77,776 | -0.14(-0.94%) |
Oct 18, 2022 | 15.12 | 15.46 | 14.92 | 14.99 | 69,765 | +0.15(+1.01%) |
Oct 17, 2022 | 14.60 | 14.86 | 14.60 | 14.84 | 105,194 | +0.54(+3.81%) |
Oct 14, 2022 | 14.78 | 14.91 | 14.20 | 14.30 | 107,820 | -0.39(-2.68%) |
Oct 13, 2022 | 14.08 | 14.76 | 14.05 | 14.69 | 113,663 | +0.30(+2.09%) |
Oct 12, 2022 | 14.21 | 14.51 | 14.11 | 14.39 | 73,407 | +0.17(+1.19%) |
Oct 11, 2022 | 14.44 | 14.44 | 14.06 | 14.22 | 101,445 | -0.32(-2.19%) |
Oct 10, 2022 | 14.58 | 14.63 | 14.38 | 14.54 | 82,649 | -0.06(-0.39%) |
Oct 07, 2022 | 14.87 | 14.93 | 14.51 | 14.60 | 102,181 | -0.50(-3.30%) |
Oct 06, 2022 | 14.98 | 15.23 | 14.98 | 15.10 | 72,597 | +0.00(+0.00%) |
Oct 05, 2022 | 14.91 | 15.19 | 14.74 | 15.10 | 79,086 | -0.06(-0.37%) |
Oct 04, 2022 | 14.96 | 15.37 | 14.96 | 15.15 | 114,506 | +0.46(+3.13%) |
Oct 03, 2022 | 14.60 | 14.80 | 14.41 | 14.69 | 112,596 | +0.31(+2.15%) |
Sep 30, 2022 | 14.21 | 14.58 | 14.21 | 14.38 | 142,844 | +0.17(+1.19%) |
Sep 29, 2022 | 14.15 | 14.28 | 13.89 | 14.21 | 115,924 | -0.12(-0.85%) |
Sep 28, 2022 | 14.12 | 14.42 | 14.01 | 14.34 | 88,424 | +0.28(+2.00%) |
Sep 27, 2022 | 14.00 | 14.13 | 13.83 | 14.05 | 87,356 | +0.17(+1.22%) |
Sep 26, 2022 | 13.81 | 14.10 | 13.81 | 13.89 | 86,899 | +0.05(+0.34%) |
Sep 23, 2022 | 14.05 | 14.19 | 13.63 | 13.84 | 114,950 | -0.29(-2.06%) |
Sep 22, 2022 | 14.36 | 14.36 | 14.10 | 14.13 | 96,353 | -0.19(-1.31%) |
Sep 21, 2022 | 14.50 | 14.61 | 14.24 | 14.32 | 102,907 | +0.01(+0.07%) |
Sep 20, 2022 | 14.57 | 14.58 | 14.25 | 14.31 | 159,422 | -0.36(-2.43%) |
Sep 19, 2022 | 14.19 | 14.79 | 14.19 | 14.66 | 205,924 | +0.27(+1.89%) |
Sep 16, 2022 | 14.64 | 14.64 | 14.23 | 14.39 | 927,109 | -0.38(-2.54%) |
Sep 15, 2022 | 14.88 | 14.97 | 14.59 | 14.77 | 296,949 | -0.18(-1.19%) |
Sep 14, 2022 | 14.82 | 16.05 | 14.57 | 14.95 | 194,298 | +0.14(+0.95%) |
Sep 13, 2022 | 15.08 | 15.16 | 14.66 | 14.81 | 178,150 | -0.61(-3.96%) |
Sep 12, 2022 | 15.42 | 15.53 | 15.30 | 15.42 | 137,309 | +0.08(+0.55%) |
Sep 09, 2022 | 15.08 | 15.35 | 14.93 | 15.33 | 142,334 | +0.46(+3.09%) |
Sep 08, 2022 | 15.13 | 15.17 | 14.86 | 14.87 | 132,156 | -0.47(-3.06%) |
Sep 07, 2022 | 15.31 | 15.48 | 15.22 | 15.34 | 118,842 | +0.11(+0.74%) |
Sep 06, 2022 | 15.34 | 16.31 | 15.12 | 15.23 | 141,969 | -0.11(-0.73%) |
Sep 02, 2022 | 15.32 | 15.58 | 15.23 | 15.34 | 166,063 | +0.05(+0.31%) |
Sep 01, 2022 | 15.69 | 15.79 | 15.13 | 15.29 | 157,367 | -0.60(-3.78%) |
Aug 31, 2022 | 16.16 | 16.26 | 15.87 | 15.89 | 342,833 | -0.21(-1.28%) |
Aug 30, 2022 | 16.53 | 16.53 | 15.78 | 16.10 | 229,950 | -0.31(-1.89%) |
Aug 29, 2022 | 15.79 | 16.79 | 15.67 | 16.41 | 217,256 | +0.51(+3.19%) |
Aug 26, 2022 | 16.59 | 16.68 | 15.80 | 15.90 | 148,768 | -0.64(-3.86%) |
Aug 25, 2022 | 16.89 | 16.93 | 15.32 | 16.54 | 226,993 | -0.87(-5.01%) |
Aug 24, 2022 | 17.26 | 17.65 | 17.07 | 17.41 | 95,045 | +0.24(+1.42%) |
Aug 23, 2022 | 17.50 | 17.67 | 17.14 | 17.17 | 90,618 | -0.40(-2.30%) |
Aug 22, 2022 | 17.45 | 17.62 | 17.19 | 17.57 | 134,559 | -0.03(-0.16%) |
Aug 19, 2022 | 17.93 | 17.97 | 17.48 | 17.60 | 96,523 | -0.51(-2.82%) |
Aug 18, 2022 | 17.79 | 18.16 | 17.55 | 18.11 | 84,631 | +0.44(+2.47%) |
Aug 17, 2022 | 17.72 | 17.92 | 17.51 | 17.68 | 75,065 | -0.26(-1.47%) |
Aug 16, 2022 | 17.65 | 17.99 | 17.57 | 17.94 | 152,874 | +0.20(+1.11%) |
Aug 15, 2022 | 17.58 | 17.86 | 17.47 | 17.74 | 100,407 | +0.01(+0.05%) |
Aug 12, 2022 | 17.29 | 17.76 | 17.21 | 17.73 | 77,297 | +0.45(+2.61%) |
Aug 11, 2022 | 17.47 | 17.50 | 16.92 | 17.28 | 93,528 | -0.14(-0.81%) |
Aug 10, 2022 | 17.18 | 17.45 | 16.74 | 17.42 | 85,637 | +0.56(+3.32%) |
Aug 09, 2022 | 16.87 | 17.67 | 16.42 | 16.86 | 71,252 | -0.01(-0.06%) |
Aug 08, 2022 | 16.91 | 17.11 | 16.69 | 16.87 | 82,055 | +0.02(+0.11%) |
Aug 05, 2022 | 16.89 | 17.06 | 16.72 | 16.86 | 49,851 | -0.26(-1.53%) |
Aug 04, 2022 | 17.31 | 17.32 | 17.00 | 17.12 | 65,559 | -0.10(-0.60%) |
Aug 03, 2022 | 17.12 | 17.35 | 17.04 | 17.22 | 118,930 | +0.25(+1.49%) |
Aug 02, 2022 | 16.87 | 17.14 | 16.76 | 16.97 | 84,103 | +0.07(+0.44%) |
Aug 01, 2022 | 16.66 | 17.03 | 16.30 | 16.89 | 105,380 | +0.21(+1.23%) |
Jul 29, 2022 | 16.28 | 16.72 | 16.19 | 16.69 | 110,819 | +0.35(+2.11%) |
Jul 28, 2022 | 16.47 | 16.51 | 16.06 | 16.34 | 110,281 | -0.12(-0.74%) |
Jul 27, 2022 | 16.00 | 16.76 | 16.00 | 16.46 | 135,641 | +0.67(+4.26%) |
Jul 26, 2022 | 15.98 | 15.98 | 15.72 | 15.79 | 54,041 | -0.23(-1.46%) |
Jul 25, 2022 | 16.21 | 16.36 | 15.91 | 16.02 | 66,379 | -0.06(-0.35%) |
Jul 22, 2022 | 16.49 | 16.49 | 15.92 | 16.08 | 94,876 | -0.33(-1.99%) |
Jul 21, 2022 | 16.06 | 16.43 | 16.01 | 16.41 | 82,596 | +0.27(+1.68%) |
Jul 20, 2022 | 15.54 | 16.56 | 15.53 | 16.14 | 102,504 | +0.59(+3.78%) |
Jul 19, 2022 | 15.25 | 15.65 | 15.25 | 15.55 | 161,327 | +0.36(+2.40%) |
Jul 18, 2022 | 15.46 | 15.97 | 15.17 | 15.18 | 86,500 | -0.14(-0.91%) |
Jul 15, 2022 | 14.94 | 15.37 | 14.71 | 15.32 | 127,017 | +0.64(+4.39%) |
Jul 14, 2022 | 14.69 | 14.84 | 14.41 | 14.68 | 98,664 | -0.17(-1.13%) |
Jul 13, 2022 | 14.72 | 15.18 | 14.48 | 14.85 | 108,636 | -0.11(-0.75%) |
Jul 12, 2022 | 16.02 | 16.44 | 14.94 | 14.96 | 104,363 | -1.09(-6.80%) |
Jul 11, 2022 | 15.93 | 16.12 | 15.68 | 16.05 | 75,116 | +0.10(+0.64%) |
Jul 08, 2022 | 16.02 | 16.25 | 15.73 | 15.95 | 84,702 | -0.22(-1.38%) |
Jul 07, 2022 | 15.92 | 16.23 | 15.92 | 16.17 | 64,869 | +0.26(+1.64%) |
Jul 06, 2022 | 15.85 | 16.21 | 15.74 | 15.91 | 77,593 | +0.10(+0.65%) |
Jul 05, 2022 | 15.19 | 16.25 | 15.00 | 15.81 | 87,486 | +0.52(+3.42%) |
Jul 01, 2022 | 15.06 | 15.36 | 15.02 | 15.29 | 66,607 | +0.21(+1.36%) |
Jun 30, 2022 | 14.90 | 15.11 | 14.73 | 15.08 | 152,158 | -0.04(-0.25%) |
Jun 29, 2022 | 15.37 | 16.09 | 14.98 | 15.12 | 124,299 | -0.09(-0.61%) |
Jun 28, 2022 | 15.63 | 15.71 | 15.18 | 15.21 | 130,609 | -0.30(-1.93%) |
Jun 27, 2022 | 15.75 | 15.88 | 15.36 | 15.51 | 161,349 | -0.09(-0.60%) |
Jun 24, 2022 | 15.04 | 15.80 | 15.04 | 15.60 | 509,162 | +0.60(+3.98%) |
Jun 23, 2022 | 14.62 | 15.16 | 14.33 | 15.01 | 144,873 | +0.48(+3.27%) |
Jun 22, 2022 | 14.81 | 15.14 | 14.21 | 14.53 | 194,069 | -0.40(-2.69%) |
Jun 21, 2022 | 14.90 | 15.07 | 14.78 | 14.93 | 207,332 | +0.19(+1.27%) |
Jun 17, 2022 | 14.52 | 14.90 | 14.44 | 14.75 | 259,900 | +0.35(+2.46%) |
Jun 16, 2022 | 14.81 | 15.21 | 14.32 | 14.39 | 224,620 | -0.65(-4.34%) |
Jun 15, 2022 | 14.90 | 15.17 | 14.80 | 15.04 | 118,552 | +0.35(+2.41%) |
Jun 14, 2022 | 14.82 | 14.98 | 14.56 | 14.69 | 101,156 | -0.24(-1.63%) |
Jun 13, 2022 | 14.86 | 15.15 | 14.76 | 14.93 | 211,717 | -0.31(-2.02%) |
Jun 10, 2022 | 15.36 | 15.36 | 14.98 | 15.24 | 166,318 | -0.26(-1.69%) |
Jun 09, 2022 | 17.06 | 17.06 | 15.25 | 15.50 | 259,719 | -1.27(-7.57%) |
Jun 08, 2022 | 16.91 | 16.93 | 16.41 | 16.77 | 110,472 | -0.12(-0.72%) |
Jun 07, 2022 | 16.46 | 17.06 | 16.02 | 16.89 | 136,976 | +0.35(+2.09%) |
Jun 06, 2022 | 16.60 | 17.15 | 16.37 | 16.55 | 193,740 | +0.61(+3.81%) |
Jun 03, 2022 | 16.02 | 16.05 | 15.54 | 15.94 | 84,798 | -0.18(-1.10%) |
Jun 02, 2022 | 15.67 | 16.17 | 15.67 | 16.12 | 76,420 | +0.41(+2.61%) |
Jun 01, 2022 | 15.84 | 16.89 | 15.28 | 15.71 | 95,889 | -0.25(-1.58%) |
May 31, 2022 | 16.31 | 16.47 | 15.64 | 15.96 | 154,391 | -0.37(-2.29%) |
May 27, 2022 | 15.78 | 16.44 | 15.78 | 16.33 | 67,869 | +0.54(+3.43%) |
May 26, 2022 | 15.62 | 15.88 | 15.46 | 15.79 | 60,177 | +0.28(+1.81%) |
May 25, 2022 | 15.36 | 15.63 | 15.21 | 15.51 | 61,209 | +0.16(+1.03%) |
May 24, 2022 | 15.54 | 15.54 | 15.09 | 15.35 | 54,684 | -0.39(-2.49%) |
May 23, 2022 | 15.88 | 15.95 | 15.47 | 15.74 | 59,772 | -0.07(-0.47%) |
May 20, 2022 | 15.74 | 15.93 | 15.55 | 15.82 | 84,171 | +0.22(+1.44%) |
May 19, 2022 | 15.37 | 15.77 | 15.37 | 15.60 | 119,118 | +0.06(+0.39%) |
May 18, 2022 | 15.46 | 15.59 | 15.25 | 15.53 | 95,264 | -0.14(-0.92%) |
May 17, 2022 | 15.36 | 15.77 | 15.21 | 15.68 | 67,746 | +0.64(+4.28%) |
May 16, 2022 | 15.53 | 15.72 | 14.96 | 15.04 | 68,583 | -0.63(-3.99%) |
May 13, 2022 | 15.07 | 15.75 | 15.07 | 15.66 | 102,981 | +0.68(+4.55%) |
May 12, 2022 | 14.06 | 15.01 | 14.06 | 14.98 | 158,731 | +0.87(+6.15%) |
May 11, 2022 | 14.40 | 14.90 | 14.02 | 14.11 | 103,663 | -0.31(-2.14%) |
May 10, 2022 | 14.93 | 14.93 | 14.37 | 14.42 | 84,885 | -0.25(-1.72%) |
May 09, 2022 | 14.55 | 14.78 | 14.34 | 14.67 | 162,615 | -0.11(-0.76%) |
May 06, 2022 | 15.12 | 15.19 | 14.46 | 14.78 | 100,391 | -0.43(-2.82%) |
May 05, 2022 | 15.69 | 15.82 | 15.03 | 15.21 | 96,128 | -0.65(-4.12%) |
May 04, 2022 | 15.75 | 15.88 | 15.18 | 15.87 | 137,411 | +0.27(+1.72%) |
May 03, 2022 | 15.79 | 16.00 | 15.53 | 15.60 | 81,734 | -0.17(-1.06%) |
May 02, 2022 | 15.80 | 16.09 | 15.71 | 15.76 | 136,760 | -0.09(-0.59%) |
Apr 29, 2022 | 16.07 | 16.18 | 15.84 | 15.86 | 199,725 | -0.23(-1.44%) |
Apr 28, 2022 | 16.20 | 16.36 | 16.02 | 16.09 | 210,280 | +0.06(+0.41%) |
Apr 27, 2022 | 16.28 | 16.54 | 15.97 | 16.02 | 51,169 | -0.25(-1.54%) |
Apr 26, 2022 | 16.81 | 16.81 | 16.17 | 16.27 | 87,804 | -0.76(-4.46%) |
Apr 25, 2022 | 16.87 | 17.22 | 16.81 | 17.03 | 58,925 | +0.02(+0.11%) |
Apr 22, 2022 | 17.20 | 17.49 | 16.96 | 17.02 | 39,900 | -0.29(-1.66%) |
Apr 21, 2022 | 17.61 | 17.92 | 17.24 | 17.30 | 55,087 | -0.26(-1.48%) |
Apr 20, 2022 | 17.75 | 17.75 | 17.44 | 17.56 | 45,246 | -0.02(-0.11%) |
Apr 19, 2022 | 17.37 | 17.73 | 17.37 | 17.58 | 48,140 | +0.21(+1.23%) |
Apr 18, 2022 | 17.40 | 17.56 | 17.04 | 17.37 | 66,940 | -0.03(-0.16%) |
Apr 14, 2022 | 17.94 | 18.07 | 17.40 | 17.40 | 58,123 | -0.48(-2.70%) |
Apr 13, 2022 | 17.61 | 17.92 | 17.61 | 17.88 | 74,072 | +0.23(+1.31%) |
Apr 12, 2022 | 17.79 | 17.98 | 17.51 | 17.65 | 78,754 | +0.02(+0.10%) |
Apr 11, 2022 | 17.62 | 17.91 | 17.59 | 17.63 | 60,958 | -0.15(-0.83%) |
Apr 08, 2022 | 18.07 | 18.27 | 17.73 | 17.78 | 292,178 | -0.42(-2.29%) |
Apr 07, 2022 | 18.25 | 18.54 | 18.12 | 18.19 | 70,871 | -0.15(-0.81%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.31 | 18.34 | 83,709 | -0.77(-4.03%) |
Apr 05, 2022 | 19.43 | 19.45 | 18.97 | 19.11 | 55,405 | -0.34(-1.76%) |
Apr 04, 2022 | 19.38 | 19.66 | 19.18 | 19.45 | 55,760 | +0.06(+0.29%) |
Apr 01, 2022 | 19.38 | 19.57 | 19.22 | 19.40 | 54,667 | +0.07(+0.38%) |
Mar 31, 2022 | 19.25 | 20.02 | 19.25 | 19.32 | 84,986 | -0.14(-0.71%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.39 | 19.46 | 79,717 | -0.53(-2.64%) |
Mar 29, 2022 | 19.36 | 20.07 | 19.36 | 19.99 | 71,239 | +0.70(+3.60%) |
Mar 28, 2022 | 19.15 | 19.77 | 18.88 | 19.30 | 45,514 | +0.20(+1.07%) |
Mar 25, 2022 | 19.47 | 19.62 | 18.93 | 19.09 | 98,661 | -0.35(-1.81%) |
Mar 24, 2022 | 19.32 | 19.61 | 18.99 | 19.45 | 73,402 | +0.12(+0.62%) |
Mar 23, 2022 | 19.77 | 20.21 | 19.27 | 19.32 | 77,654 | -0.63(-3.16%) |
Mar 22, 2022 | 20.08 | 20.32 | 19.90 | 19.96 | 63,454 | +0.13(+0.65%) |
Mar 21, 2022 | 20.66 | 20.72 | 19.72 | 19.83 | 90,107 | -1.02(-4.89%) |
Mar 18, 2022 | 19.45 | 20.89 | 19.45 | 20.85 | 365,869 | +1.39(+7.15%) |
Mar 17, 2022 | 19.08 | 19.50 | 19.01 | 19.45 | 98,671 | +0.24(+1.25%) |
Mar 16, 2022 | 19.39 | 19.66 | 18.90 | 19.21 | 159,694 | +0.09(+0.48%) |
Mar 15, 2022 | 18.68 | 19.19 | 18.53 | 19.12 | 64,657 | +0.39(+2.08%) |
Mar 14, 2022 | 19.01 | 19.33 | 18.57 | 18.73 | 87,676 | -0.29(-1.51%) |
Mar 11, 2022 | 19.66 | 19.66 | 18.95 | 19.02 | 65,656 | -0.40(-2.05%) |
Mar 10, 2022 | 19.37 | 19.55 | 19.07 | 19.42 | 73,495 | -0.33(-1.69%) |
Mar 09, 2022 | 19.85 | 19.85 | 19.59 | 19.75 | 75,512 | +0.31(+1.57%) |
Mar 08, 2022 | 19.65 | 19.90 | 19.32 | 19.45 | 93,172 | -0.25(-1.27%) |
Mar 07, 2022 | 19.79 | 20.05 | 19.44 | 19.70 | 77,693 | -0.04(-0.19%) |
Mar 04, 2022 | 19.64 | 19.90 | 19.52 | 19.73 | 52,069 | -0.16(-0.79%) |
Mar 03, 2022 | 20.42 | 20.42 | 19.56 | 19.89 | 53,933 | -0.44(-2.14%) |
Mar 02, 2022 | 20.24 | 20.48 | 20.01 | 20.33 | 66,201 | +0.25(+1.25%) |
Mar 01, 2022 | 20.21 | 20.60 | 19.91 | 20.08 | 86,981 | -0.30(-1.46%) |
Feb 28, 2022 | 20.19 | 20.41 | 19.89 | 20.37 | 135,742 | -0.03(-0.14%) |
Feb 25, 2022 | 19.78 | 20.42 | 19.71 | 20.40 | 140,885 | +0.58(+2.95%) |
Feb 24, 2022 | 17.20 | 19.84 | 17.20 | 19.82 | 264,364 | +1.98(+11.07%) |
Feb 23, 2022 | 18.74 | 18.74 | 17.68 | 17.84 | 127,790 | -0.71(-3.85%) |
Feb 22, 2022 | 18.81 | 19.09 | 18.41 | 18.55 | 122,822 | -0.25(-1.33%) |
Feb 18, 2022 | 18.81 | 0 | -0.44(-2.27%) | |||
Feb 17, 2022 | 19.80 | 20.36 | 19.19 | 19.24 | 78,088 | -0.76(-3.80%) |
Feb 16, 2022 | 19.81 | 20.01 | 19.80 | 20.00 | 106,366 | +0.03(+0.14%) |
Feb 15, 2022 | 19.99 | 20.14 | 19.83 | 19.97 | 90,306 | +0.34(+1.75%) |
Feb 14, 2022 | 19.12 | 19.73 | 18.94 | 19.63 | 97,275 | +0.45(+2.37%) |
Feb 11, 2022 | 19.68 | 19.84 | 18.95 | 19.18 | 125,220 | -0.50(-2.54%) |
Feb 10, 2022 | 19.79 | 20.30 | 19.58 | 19.68 | 91,434 | -0.52(-2.57%) |
Feb 09, 2022 | 20.34 | 20.59 | 20.04 | 20.20 | 128,863 | +0.12(+0.60%) |
Feb 08, 2022 | 19.89 | 20.21 | 19.87 | 20.08 | 116,900 | +0.19(+0.93%) |
Feb 07, 2022 | 20.10 | 20.28 | 19.78 | 19.89 | 110,856 | -0.22(-1.11%) |
Feb 04, 2022 | 19.69 | 20.17 | 19.38 | 20.11 | 159,245 | +0.36(+1.83%) |
Feb 03, 2022 | 20.33 | 19.75 | 128,641 | -0.70(-3.44%) | ||
Feb 02, 2022 | 20.87 | 21.06 | 20.38 | 20.46 | 104,180 | -0.48(-2.29%) |
Feb 01, 2022 | 21.19 | 21.59 | 20.72 | 20.94 | 117,203 | -0.28(-1.30%) |
Jan 31, 2022 | 20.75 | 21.21 | 159,905 | +0.30(+1.46%) | ||
Jan 28, 2022 | 20.47 | 20.91 | 19.83 | 20.91 | 117,890 | +0.54(+2.63%) |
Jan 27, 2022 | 20.74 | 21.18 | 20.21 | 20.37 | 116,354 | -0.12(-0.59%) |
Jan 26, 2022 | 20.86 | 21.31 | 19.87 | 20.49 | 125,587 | +0.03(+0.14%) |
Jan 25, 2022 | 20.70 | 21.05 | 19.97 | 20.47 | 138,804 | -0.61(-2.89%) |
Jan 24, 2022 | 20.67 | 21.14 | 20.23 | 21.07 | 242,095 | +0.15(+0.71%) |
Jan 21, 2022 | 20.80 | 22.25 | 20.57 | 20.93 | 127,387 | -0.17(-0.79%) |
Jan 20, 2022 | 21.50 | 22.08 | 20.99 | 21.09 | 121,846 | -0.39(-1.80%) |
Jan 19, 2022 | 22.53 | 22.82 | 21.31 | 21.48 | 87,318 | -1.05(-4.67%) |
Jan 18, 2022 | 22.64 | 22.90 | 22.38 | 22.53 | 96,365 | -0.47(-2.05%) |
Jan 14, 2022 | 23.00 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 23.07 | 23.21 | 22.58 | 22.90 | 80,026 | -0.07(-0.32%) |
Jan 12, 2022 | 23.44 | 23.72 | 22.82 | 22.97 | 82,101 | -0.27(-1.15%) |
Jan 11, 2022 | 23.14 | 23.47 | 22.72 | 23.24 | 82,822 | +0.16(+0.68%) |
Jan 10, 2022 | 22.53 | 23.14 | 21.69 | 23.09 | 68,641 | +0.28(+1.21%) |
Jan 07, 2022 | 23.16 | 23.34 | 22.79 | 22.81 | 46,169 | -0.45(-1.94%) |
Jan 06, 2022 | 23.09 | 23.34 | 22.62 | 23.26 | 60,339 | +0.19(+0.84%) |
Jan 05, 2022 | 24.52 | 24.56 | 23.00 | 23.07 | 57,854 | -1.43(-5.84%) |
Jan 04, 2022 | 24.62 | 24.87 | 23.96 | 24.50 | 86,895 | +0.00(+0.00%) |