Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.04 | 20.29 | 19.90 | 20.08 | 134,623 | -0.16(-0.79%) |
Dec 29, 2022 | 19.82 | 20.26 | 19.82 | 20.24 | 175,287 | +0.51(+2.58%) |
Dec 28, 2022 | 19.80 | 19.99 | 19.61 | 19.73 | 141,823 | -0.07(-0.35%) |
Dec 27, 2022 | 19.59 | 19.80 | 19.47 | 19.80 | 144,564 | +0.16(+0.81%) |
Dec 23, 2022 | 19.55 | 19.74 | 19.50 | 19.64 | 57,430 | +0.12(+0.61%) |
Dec 22, 2022 | 19.55 | 19.71 | 19.30 | 19.52 | 96,192 | -0.17(-0.86%) |
Dec 21, 2022 | 19.56 | 19.84 | 19.44 | 19.69 | 101,736 | +0.29(+1.49%) |
Dec 20, 2022 | 19.11 | 19.45 | 19.02 | 19.40 | 245,251 | +0.35(+1.84%) |
Dec 19, 2022 | 19.47 | 19.52 | 19.03 | 19.05 | 124,050 | -0.26(-1.35%) |
Dec 16, 2022 | 18.77 | 19.36 | 18.77 | 19.31 | 226,514 | +0.25(+1.31%) |
Dec 15, 2022 | 19.43 | 19.53 | 18.91 | 19.06 | 126,189 | -0.77(-3.88%) |
Dec 14, 2022 | 20.10 | 20.19 | 19.56 | 19.83 | 274,906 | -0.36(-1.78%) |
Dec 13, 2022 | 20.08 | 20.20 | 19.75 | 20.19 | 255,251 | +0.69(+3.54%) |
Dec 12, 2022 | 19.49 | 20.06 | 19.33 | 19.50 | 295,178 | +0.03(+0.15%) |
Dec 09, 2022 | 19.83 | 19.95 | 19.47 | 19.47 | 67,960 | -0.51(-2.55%) |
Dec 08, 2022 | 20.09 | 20.24 | 19.90 | 19.98 | 77,267 | -0.06(-0.30%) |
Dec 07, 2022 | 19.98 | 20.30 | 19.75 | 20.04 | 173,045 | +0.06(+0.30%) |
Dec 06, 2022 | 20.15 | 20.32 | 19.83 | 19.98 | 218,183 | -0.20(-0.99%) |
Dec 05, 2022 | 20.21 | 20.53 | 19.63 | 20.18 | 201,273 | -0.23(-1.13%) |
Dec 02, 2022 | 20.02 | 20.61 | 19.85 | 20.41 | 188,931 | +0.21(+1.04%) |
Dec 01, 2022 | 20.43 | 20.43 | 20.03 | 20.20 | 114,802 | -0.11(-0.54%) |
Nov 30, 2022 | 20.10 | 20.49 | 19.22 | 20.31 | 228,481 | +0.17(+0.84%) |
Nov 29, 2022 | 20.23 | 20.89 | 20.06 | 20.14 | 119,815 | -0.03(-0.15%) |
Nov 28, 2022 | 20.50 | 20.63 | 19.96 | 20.17 | 184,979 | -0.35(-1.71%) |
Nov 25, 2022 | 20.53 | 20.55 | 20.39 | 20.52 | 60,759 | +0.12(+0.59%) |
Nov 23, 2022 | 20.44 | 20.64 | 20.17 | 20.40 | 165,790 | -0.06(-0.29%) |
Nov 22, 2022 | 20.50 | 20.64 | 20.37 | 20.46 | 143,629 | +0.13(+0.64%) |
Nov 21, 2022 | 19.98 | 20.42 | 19.96 | 20.33 | 274,142 | +0.43(+2.16%) |
Nov 18, 2022 | 20.17 | 20.30 | 19.89 | 19.90 | 120,608 | +0.05(+0.25%) |
Nov 17, 2022 | 19.64 | 19.89 | 19.43 | 19.85 | 136,722 | +0.03(+0.15%) |
Nov 16, 2022 | 19.51 | 19.89 | 19.36 | 19.82 | 257,829 | +0.10(+0.51%) |
Nov 15, 2022 | 19.79 | 19.84 | 19.40 | 19.72 | 132,248 | +0.10(+0.51%) |
Nov 14, 2022 | 19.58 | 19.78 | 19.20 | 19.62 | 112,603 | +0.02(+0.10%) |
Nov 11, 2022 | 19.64 | 19.81 | 19.43 | 19.60 | 213,586 | +0.16(+0.82%) |
Nov 10, 2022 | 19.18 | 19.71 | 19.07 | 19.44 | 202,193 | +0.66(+3.51%) |
Nov 09, 2022 | 18.83 | 19.34 | 18.62 | 18.78 | 196,332 | -0.01(-0.05%) |
Nov 08, 2022 | 18.50 | 18.91 | 18.38 | 18.79 | 130,791 | +0.41(+2.23%) |
Nov 07, 2022 | 17.88 | 18.44 | 17.78 | 18.38 | 143,475 | +0.50(+2.80%) |
Nov 04, 2022 | 17.69 | 17.90 | 17.35 | 17.88 | 136,852 | +0.14(+0.79%) |
Nov 03, 2022 | 18.50 | 18.77 | 17.47 | 17.74 | 212,685 | +0.41(+2.37%) |
Nov 02, 2022 | 18.05 | 17.33 | 17.33 | 161,098 | -0.86(-4.73%) | |
Nov 01, 2022 | 17.88 | 18.21 | 17.74 | 18.19 | 82,996 | +0.43(+2.42%) |
Oct 31, 2022 | 17.65 | 17.89 | 17.61 | 17.76 | 96,304 | +0.01(+0.06%) |
Oct 28, 2022 | 17.21 | 17.93 | 17.21 | 17.75 | 80,609 | +0.54(+3.14%) |
Oct 27, 2022 | 17.54 | 17.59 | 17.17 | 17.21 | 85,855 | -0.05(-0.29%) |
Oct 26, 2022 | 17.67 | 17.67 | 17.00 | 17.26 | 101,029 | -0.19(-1.09%) |
Oct 25, 2022 | 17.12 | 17.65 | 17.12 | 17.45 | 155,486 | +0.32(+1.87%) |
Oct 24, 2022 | 16.99 | 17.25 | 16.70 | 17.13 | 95,129 | +0.11(+0.65%) |
Oct 21, 2022 | 16.80 | 17.13 | 16.52 | 17.02 | 114,381 | +0.38(+2.28%) |
Oct 20, 2022 | 16.46 | 16.85 | 16.31 | 16.64 | 125,070 | +0.17(+1.03%) |
Oct 19, 2022 | 16.36 | 16.51 | 16.16 | 16.47 | 126,279 | -0.03(-0.18%) |
Oct 18, 2022 | 16.79 | 16.90 | 16.29 | 16.50 | 101,486 | +0.11(+0.67%) |
Oct 17, 2022 | 16.09 | 16.45 | 16.09 | 16.39 | 103,500 | +0.54(+3.41%) |
Oct 14, 2022 | 16.16 | 16.36 | 15.73 | 15.85 | 75,689 | -0.30(-1.86%) |
Oct 13, 2022 | 15.52 | 16.16 | 15.23 | 16.15 | 115,051 | +0.44(+2.80%) |
Oct 12, 2022 | 15.65 | 15.78 | 15.35 | 15.71 | 97,673 | +0.17(+1.09%) |
Oct 11, 2022 | 15.57 | 15.66 | 15.33 | 15.54 | 97,052 | -0.11(-0.70%) |
Oct 10, 2022 | 15.65 | 15.82 | 15.43 | 15.65 | 97,291 | +0.04(+0.26%) |
Oct 07, 2022 | 16.11 | 16.11 | 15.46 | 15.61 | 99,252 | -0.70(-4.29%) |
Oct 06, 2022 | 16.03 | 16.42 | 16.03 | 16.31 | 84,285 | +0.17(+1.05%) |
Oct 05, 2022 | 16.25 | 16.36 | 16.03 | 16.14 | 142,993 | -0.30(-1.82%) |
Oct 04, 2022 | 16.35 | 16.59 | 16.33 | 16.44 | 178,451 | +0.35(+2.18%) |
Oct 03, 2022 | 15.57 | 16.19 | 15.50 | 16.09 | 183,004 | +0.68(+4.41%) |
Sep 30, 2022 | 15.44 | 15.83 | 15.35 | 15.41 | 214,084 | -0.10(-0.64%) |
Sep 29, 2022 | 15.73 | 15.73 | 15.33 | 15.51 | 90,502 | -0.36(-2.27%) |
Sep 28, 2022 | 15.63 | 15.95 | 15.47 | 15.87 | 193,580 | +0.35(+2.26%) |
Sep 27, 2022 | 15.72 | 15.89 | 15.36 | 15.52 | 120,680 | -0.11(-0.70%) |
Sep 26, 2022 | 15.58 | 16.11 | 15.58 | 15.63 | 139,639 | -0.02(-0.13%) |
Sep 23, 2022 | 16.46 | 16.46 | 15.42 | 15.65 | 112,428 | -1.04(-6.23%) |
Sep 22, 2022 | 16.62 | 16.81 | 16.58 | 16.69 | 233,400 | -0.08(-0.48%) |
Sep 21, 2022 | 16.85 | 17.12 | 16.75 | 16.77 | 238,620 | +0.10(+0.60%) |
Sep 20, 2022 | 16.95 | 16.96 | 16.65 | 16.67 | 393,926 | -0.21(-1.24%) |
Sep 19, 2022 | 16.30 | 16.99 | 16.30 | 16.88 | 140,052 | +0.37(+2.24%) |
Sep 16, 2022 | 16.74 | 16.78 | 16.41 | 16.51 | 230,869 | -0.52(-3.05%) |
Sep 15, 2022 | 17.18 | 17.34 | 16.99 | 17.03 | 151,408 | -0.33(-1.90%) |
Sep 14, 2022 | 17.16 | 17.45 | 17.14 | 17.36 | 256,870 | +0.16(+0.93%) |
Sep 13, 2022 | 17.60 | 17.73 | 17.09 | 17.20 | 217,995 | -0.75(-4.18%) |
Sep 12, 2022 | 17.97 | 17.97 | 17.79 | 17.95 | 143,567 | +0.16(+0.90%) |
Sep 09, 2022 | 17.39 | 17.81 | 17.39 | 17.79 | 179,548 | +0.41(+2.36%) |
Sep 08, 2022 | 17.26 | 17.55 | 17.20 | 17.38 | 118,962 | -0.09(-0.52%) |
Sep 07, 2022 | 16.93 | 17.49 | 16.93 | 17.47 | 133,480 | +0.49(+2.89%) |
Sep 06, 2022 | 17.39 | 17.39 | 16.89 | 16.98 | 101,970 | -0.24(-1.39%) |
Sep 02, 2022 | 17.42 | 17.70 | 17.15 | 17.22 | 142,518 | -0.14(-0.81%) |
Sep 01, 2022 | 17.47 | 17.52 | 17.17 | 17.36 | 144,262 | -0.19(-1.08%) |
Aug 31, 2022 | 17.82 | 17.87 | 17.52 | 17.55 | 191,709 | -0.41(-2.28%) |
Aug 30, 2022 | 17.93 | 18.07 | 17.67 | 17.96 | 140,634 | +0.09(+0.50%) |
Aug 29, 2022 | 18.11 | 18.19 | 17.76 | 17.87 | 113,320 | -0.47(-2.56%) |
Aug 26, 2022 | 18.95 | 18.95 | 18.27 | 18.34 | 86,485 | -0.58(-3.07%) |
Aug 25, 2022 | 18.83 | 19.07 | 18.77 | 18.92 | 99,548 | +0.00(+0.00%) |
Aug 24, 2022 | 18.66 | 18.98 | 18.62 | 18.92 | 99,264 | +0.30(+1.61%) |
Aug 23, 2022 | 18.61 | 18.80 | 18.53 | 18.62 | 89,229 | +0.08(+0.43%) |
Aug 22, 2022 | 18.52 | 18.66 | 18.24 | 18.54 | 107,482 | -0.38(-2.01%) |
Aug 19, 2022 | 18.99 | 19.00 | 18.65 | 18.92 | 189,965 | -0.14(-0.73%) |
Aug 18, 2022 | 18.85 | 19.16 | 18.77 | 19.06 | 119,388 | +0.17(+0.90%) |
Aug 17, 2022 | 19.01 | 19.05 | 18.71 | 18.89 | 152,259 | -0.33(-1.72%) |
Aug 16, 2022 | 19.22 | 19.59 | 19.14 | 19.22 | 146,506 | +0.01(+0.05%) |
Aug 15, 2022 | 18.97 | 19.59 | 18.84 | 19.21 | 162,173 | +0.23(+1.21%) |
Aug 12, 2022 | 17.96 | 18.99 | 17.67 | 18.98 | 108,148 | +1.03(+5.74%) |
Aug 11, 2022 | 17.96 | 18.04 | 17.53 | 17.95 | 402,773 | +0.22(+1.24%) |
Aug 10, 2022 | 17.30 | 17.74 | 17.30 | 17.73 | 100,247 | +0.78(+4.60%) |
Aug 09, 2022 | 16.82 | 16.99 | 16.58 | 16.95 | 81,299 | +0.17(+1.01%) |
Aug 08, 2022 | 16.72 | 16.87 | 16.61 | 16.78 | 65,987 | +0.26(+1.57%) |
Aug 05, 2022 | 16.35 | 16.53 | 16.25 | 16.52 | 62,442 | +0.13(+0.79%) |
Aug 04, 2022 | 16.17 | 16.55 | 15.92 | 16.39 | 98,037 | +0.55(+3.47%) |
Aug 03, 2022 | 15.84 | 15.90 | 15.44 | 15.84 | 52,191 | +0.05(+0.32%) |
Aug 02, 2022 | 15.87 | 15.96 | 15.62 | 15.79 | 52,689 | -0.03(-0.19%) |
Aug 01, 2022 | 15.54 | 15.87 | 15.35 | 15.82 | 102,523 | +0.25(+1.61%) |
Jul 29, 2022 | 15.45 | 15.65 | 15.41 | 15.57 | 134,198 | +0.07(+0.45%) |
Jul 28, 2022 | 15.50 | 15.64 | 15.34 | 15.50 | 86,114 | +0.14(+0.91%) |
Jul 27, 2022 | 15.34 | 15.55 | 15.19 | 15.36 | 78,859 | +0.17(+1.12%) |
Jul 26, 2022 | 15.06 | 15.31 | 15.06 | 15.19 | 38,207 | +0.12(+0.80%) |
Jul 25, 2022 | 15.03 | 15.10 | 14.85 | 15.07 | 61,161 | +0.19(+1.28%) |
Jul 22, 2022 | 15.00 | 15.05 | 14.73 | 14.88 | 87,383 | -0.07(-0.47%) |
Jul 21, 2022 | 14.54 | 14.97 | 14.54 | 14.95 | 49,973 | +0.29(+1.98%) |
Jul 20, 2022 | 14.55 | 14.72 | 14.40 | 14.66 | 56,346 | +0.03(+0.21%) |
Jul 19, 2022 | 14.13 | 14.72 | 14.13 | 14.63 | 73,121 | +0.57(+4.05%) |
Jul 18, 2022 | 14.18 | 14.36 | 13.88 | 14.06 | 124,781 | +0.02(+0.14%) |
Jul 15, 2022 | 13.98 | 14.08 | 13.61 | 14.04 | 63,739 | +0.37(+2.71%) |
Jul 14, 2022 | 13.80 | 13.80 | 13.26 | 13.67 | 90,026 | -0.37(-2.64%) |
Jul 13, 2022 | 13.64 | 14.14 | 13.30 | 14.04 | 78,612 | +0.23(+1.67%) |
Jul 12, 2022 | 13.90 | 14.18 | 13.72 | 13.81 | 59,700 | -0.19(-1.36%) |
Jul 11, 2022 | 14.20 | 14.25 | 13.92 | 14.00 | 66,254 | -0.35(-2.44%) |
Jul 08, 2022 | 14.21 | 14.43 | 14.11 | 14.35 | 69,129 | +0.10(+0.70%) |
Jul 07, 2022 | 13.94 | 14.27 | 13.88 | 14.25 | 160,860 | +0.44(+3.19%) |
Jul 06, 2022 | 14.08 | 14.08 | 13.73 | 13.81 | 98,102 | -0.21(-1.50%) |
Jul 05, 2022 | 14.21 | 14.21 | 13.72 | 14.02 | 145,589 | -0.33(-2.30%) |
Jul 01, 2022 | 13.97 | 14.39 | 13.91 | 14.35 | 167,423 | +0.30(+2.14%) |
Jun 30, 2022 | 14.22 | 14.22 | 13.97 | 14.05 | 181,649 | -0.29(-2.02%) |
Jun 29, 2022 | 14.77 | 14.77 | 14.27 | 14.34 | 79,867 | -0.46(-3.11%) |
Jun 28, 2022 | 15.31 | 15.36 | 14.74 | 14.80 | 72,449 | -0.38(-2.50%) |
Jun 27, 2022 | 14.94 | 15.24 | 14.89 | 15.18 | 88,463 | +0.50(+3.41%) |
Jun 24, 2022 | 14.86 | 14.99 | 14.54 | 14.68 | 192,637 | -0.06(-0.41%) |
Jun 23, 2022 | 15.13 | 15.20 | 14.48 | 14.74 | 69,315 | -0.38(-2.51%) |
Jun 22, 2022 | 14.96 | 15.34 | 14.96 | 15.12 | 105,642 | -0.05(-0.33%) |
Jun 21, 2022 | 15.38 | 15.75 | 15.14 | 15.17 | 105,208 | +0.00(+0.00%) |
Jun 17, 2022 | 15.15 | 15.22 | 14.95 | 15.17 | 213,469 | +0.11(+0.73%) |
Jun 16, 2022 | 15.40 | 15.40 | 14.83 | 15.06 | 128,018 | -0.51(-3.28%) |
Jun 15, 2022 | 15.49 | 15.77 | 15.28 | 15.57 | 126,356 | +0.36(+2.37%) |
Jun 14, 2022 | 15.40 | 15.40 | 15.01 | 15.21 | 63,007 | -0.12(-0.78%) |
Jun 13, 2022 | 15.49 | 15.71 | 15.20 | 15.33 | 95,729 | -0.48(-3.04%) |
Jun 10, 2022 | 15.64 | 15.82 | 15.36 | 15.81 | 106,568 | -0.13(-0.82%) |
Jun 09, 2022 | 16.34 | 16.60 | 15.89 | 15.94 | 77,231 | -0.55(-3.34%) |
Jun 08, 2022 | 16.00 | 16.52 | 15.90 | 16.49 | 75,852 | +0.44(+2.74%) |
Jun 07, 2022 | 16.06 | 16.40 | 15.97 | 16.05 | 114,670 | -0.23(-1.41%) |
Jun 06, 2022 | 15.61 | 16.32 | 15.48 | 16.28 | 89,693 | +0.78(+5.03%) |
Jun 03, 2022 | 15.55 | 15.60 | 15.35 | 15.50 | 85,610 | +0.01(+0.06%) |
Jun 02, 2022 | 15.38 | 15.53 | 15.29 | 15.49 | 67,487 | +0.09(+0.58%) |
Jun 01, 2022 | 15.83 | 15.86 | 15.25 | 15.40 | 62,658 | -0.34(-2.16%) |
May 31, 2022 | 15.69 | 15.92 | 15.28 | 15.74 | 204,424 | -0.15(-0.94%) |
May 27, 2022 | 15.90 | 16.00 | 15.70 | 15.89 | 85,859 | +0.18(+1.15%) |
May 26, 2022 | 15.83 | 15.99 | 15.22 | 15.71 | 78,594 | +0.20(+1.29%) |
May 25, 2022 | 15.20 | 15.56 | 15.20 | 15.51 | 87,927 | +0.15(+0.98%) |
May 24, 2022 | 15.01 | 15.46 | 14.73 | 15.36 | 87,365 | +0.31(+2.06%) |
May 23, 2022 | 15.22 | 15.22 | 14.86 | 15.05 | 51,517 | +0.03(+0.20%) |
May 20, 2022 | 14.92 | 15.05 | 14.56 | 15.02 | 81,518 | +0.19(+1.28%) |
May 19, 2022 | 14.98 | 15.17 | 14.69 | 14.83 | 113,914 | -0.20(-1.33%) |
May 18, 2022 | 15.24 | 15.48 | 14.88 | 15.03 | 88,824 | -0.43(-2.78%) |
May 17, 2022 | 15.20 | 15.58 | 15.13 | 15.46 | 58,577 | +0.51(+3.41%) |
May 16, 2022 | 14.65 | 15.06 | 14.56 | 14.95 | 63,132 | +0.15(+1.01%) |
May 13, 2022 | 14.68 | 14.89 | 14.55 | 14.80 | 59,778 | +0.32(+2.21%) |
May 12, 2022 | 14.32 | 14.55 | 14.12 | 14.48 | 58,835 | +0.18(+1.26%) |
May 11, 2022 | 14.92 | 15.03 | 14.20 | 14.30 | 114,116 | -0.50(-3.38%) |
May 10, 2022 | 15.14 | 15.14 | 14.45 | 14.80 | 93,161 | -0.16(-1.07%) |
May 09, 2022 | 14.80 | 15.06 | 14.77 | 14.96 | 87,077 | +0.04(+0.27%) |
May 06, 2022 | 15.24 | 15.40 | 14.82 | 14.92 | 76,481 | -0.39(-2.55%) |
May 05, 2022 | 15.48 | 15.77 | 15.03 | 15.31 | 76,292 | -0.28(-1.80%) |
May 04, 2022 | 15.19 | 15.65 | 15.05 | 15.59 | 60,557 | +0.41(+2.70%) |
May 03, 2022 | 15.02 | 15.24 | 14.78 | 15.18 | 91,485 | +0.13(+0.86%) |
May 02, 2022 | 14.94 | 15.21 | 14.71 | 15.05 | 116,696 | +0.05(+0.33%) |
Apr 29, 2022 | 15.25 | 15.39 | 14.89 | 15.00 | 84,486 | -0.19(-1.25%) |
Apr 28, 2022 | 15.32 | 15.32 | 14.76 | 15.19 | 60,277 | +0.12(+0.80%) |
Apr 27, 2022 | 15.31 | 15.41 | 14.99 | 15.07 | 75,318 | -0.32(-2.08%) |
Apr 26, 2022 | 15.86 | 15.95 | 15.30 | 15.39 | 103,019 | -0.55(-3.45%) |
Apr 25, 2022 | 15.95 | 16.00 | 15.66 | 15.94 | 90,341 | -0.21(-1.30%) |
Apr 22, 2022 | 16.31 | 16.32 | 16.05 | 16.15 | 96,039 | -0.24(-1.46%) |
Apr 21, 2022 | 16.63 | 16.73 | 16.26 | 16.39 | 63,715 | -0.05(-0.30%) |
Apr 20, 2022 | 16.38 | 16.50 | 16.26 | 16.44 | 61,092 | +0.21(+1.29%) |
Apr 19, 2022 | 15.92 | 16.33 | 15.86 | 16.23 | 40,424 | +0.39(+2.46%) |
Apr 18, 2022 | 15.82 | 16.00 | 15.73 | 15.84 | 47,577 | -0.03(-0.19%) |
Apr 14, 2022 | 16.23 | 16.26 | 15.81 | 15.87 | 68,709 | -0.28(-1.73%) |
Apr 13, 2022 | 15.73 | 16.33 | 15.73 | 16.15 | 111,242 | +0.38(+2.41%) |
Apr 12, 2022 | 15.81 | 16.08 | 15.70 | 15.77 | 47,718 | +0.08(+0.51%) |
Apr 11, 2022 | 15.68 | 15.88 | 15.48 | 15.69 | 65,642 | -0.07(-0.44%) |
Apr 08, 2022 | 15.91 | 16.02 | 15.72 | 15.76 | 62,551 | -0.03(-0.19%) |
Apr 07, 2022 | 15.72 | 15.82 | 15.31 | 15.79 | 163,193 | +0.08(+0.51%) |
Apr 06, 2022 | 16.17 | 16.39 | 15.66 | 15.71 | 92,479 | -0.61(-3.74%) |
Apr 05, 2022 | 16.58 | 16.67 | 16.30 | 16.32 | 155,429 | -0.13(-0.79%) |
Apr 04, 2022 | 16.37 | 16.49 | 16.20 | 16.45 | 222,422 | +0.20(+1.23%) |
Apr 01, 2022 | 16.39 | 16.39 | 16.00 | 16.25 | 154,276 | +0.05(+0.31%) |
Mar 31, 2022 | 16.34 | 16.55 | 16.12 | 16.20 | 78,993 | -0.24(-1.46%) |
Mar 30, 2022 | 16.90 | 17.00 | 16.39 | 16.44 | 71,519 | -0.51(-3.01%) |
Mar 29, 2022 | 16.84 | 17.02 | 16.75 | 16.95 | 77,053 | +0.26(+1.56%) |
Mar 28, 2022 | 16.96 | 16.96 | 16.58 | 16.69 | 88,379 | -0.36(-2.11%) |
Mar 25, 2022 | 17.25 | 17.27 | 17.02 | 17.05 | 79,021 | -0.14(-0.81%) |
Mar 24, 2022 | 17.46 | 17.58 | 16.99 | 17.19 | 103,600 | -0.15(-0.87%) |
Mar 23, 2022 | 17.66 | 17.84 | 17.24 | 17.34 | 291,736 | -0.48(-2.69%) |
Mar 22, 2022 | 17.85 | 18.07 | 17.72 | 17.82 | 75,452 | -0.08(-0.45%) |
Mar 21, 2022 | 17.50 | 17.90 | 17.50 | 17.90 | 50,969 | +0.32(+1.82%) |
Mar 18, 2022 | 17.44 | 17.59 | 17.24 | 17.58 | 133,118 | +0.10(+0.57%) |
Mar 17, 2022 | 17.40 | 17.54 | 17.40 | 17.48 | 45,856 | +0.12(+0.69%) |
Mar 16, 2022 | 17.34 | 17.49 | 17.03 | 17.36 | 162,184 | +0.06(+0.35%) |
Mar 15, 2022 | 17.28 | 17.47 | 17.11 | 17.30 | 102,712 | +0.03(+0.17%) |
Mar 14, 2022 | 17.76 | 17.76 | 17.17 | 17.27 | 88,822 | -0.31(-1.76%) |
Mar 11, 2022 | 18.07 | 18.46 | 17.54 | 17.58 | 90,285 | -0.55(-3.03%) |
Mar 10, 2022 | 17.68 | 18.21 | 17.68 | 18.13 | 68,841 | +0.17(+0.95%) |
Mar 09, 2022 | 18.04 | 18.24 | 17.82 | 17.96 | 56,681 | +0.13(+0.73%) |
Mar 08, 2022 | 17.58 | 18.23 | 17.58 | 17.83 | 87,638 | +0.15(+0.85%) |
Mar 07, 2022 | 17.57 | 17.86 | 17.31 | 17.68 | 84,904 | +0.28(+1.61%) |
Mar 04, 2022 | 17.32 | 17.80 | 17.19 | 17.40 | 41,959 | -0.18(-1.02%) |
Mar 03, 2022 | 17.63 | 17.63 | 17.06 | 17.58 | 92,528 | +0.11(+0.63%) |
Mar 02, 2022 | 16.87 | 17.53 | 16.87 | 17.47 | 73,148 | +0.75(+4.49%) |
Mar 01, 2022 | 17.00 | 17.00 | 16.50 | 16.72 | 108,266 | -0.40(-2.34%) |
Feb 28, 2022 | 17.10 | 17.43 | 17.06 | 17.12 | 82,412 | -0.18(-1.04%) |
Feb 25, 2022 | 17.24 | 17.56 | 17.15 | 17.30 | 66,472 | +0.09(+0.52%) |
Feb 24, 2022 | 16.91 | 17.32 | 16.59 | 17.21 | 156,366 | +0.06(+0.35%) |
Feb 23, 2022 | 17.39 | 17.39 | 17.04 | 17.15 | 83,932 | -0.11(-0.64%) |
Feb 22, 2022 | 18.02 | 18.02 | 17.00 | 17.26 | 84,035 | -0.68(-3.79%) |
Feb 18, 2022 | 17.94 | 0 | +0.47(+2.69%) | |||
Feb 17, 2022 | 17.25 | 17.57 | 17.12 | 17.47 | 80,013 | +0.04(+0.23%) |
Feb 16, 2022 | 17.13 | 17.49 | 16.99 | 17.43 | 109,446 | +0.21(+1.22%) |
Feb 15, 2022 | 17.20 | 17.37 | 17.08 | 17.22 | 75,355 | +0.17(+1.00%) |
Feb 14, 2022 | 17.43 | 17.43 | 16.97 | 17.05 | 105,668 | -0.28(-1.62%) |
Feb 11, 2022 | 17.62 | 17.88 | 17.22 | 17.33 | 108,647 | -0.33(-1.87%) |
Feb 10, 2022 | 17.54 | 17.96 | 17.54 | 17.66 | 200,393 | -0.14(-0.79%) |
Feb 09, 2022 | 18.02 | 18.14 | 17.77 | 17.80 | 168,095 | -0.23(-1.28%) |
Feb 08, 2022 | 17.91 | 18.12 | 17.82 | 18.03 | 103,388 | +0.16(+0.90%) |
Feb 07, 2022 | 17.67 | 17.91 | 17.43 | 17.87 | 115,567 | +0.06(+0.34%) |
Feb 04, 2022 | 17.80 | 18.06 | 17.54 | 17.81 | 139,383 | -0.12(-0.67%) |
Feb 03, 2022 | 17.05 | 18.10 | 17.93 | 166,611 | +0.47(+2.69%) | |
Feb 02, 2022 | 17.51 | 17.78 | 17.34 | 17.46 | 188,832 | -0.16(-0.91%) |
Feb 01, 2022 | 17.22 | 17.66 | 17.08 | 17.62 | 107,941 | +0.47(+2.74%) |
Jan 31, 2022 | 16.75 | 17.30 | 17.15 | 155,668 | +0.20(+1.18%) | |
Jan 28, 2022 | 16.45 | 16.96 | 16.30 | 16.95 | 141,436 | +0.42(+2.54%) |
Jan 27, 2022 | 17.18 | 17.18 | 16.42 | 16.53 | 124,927 | -0.47(-2.76%) |
Jan 26, 2022 | 17.68 | 17.76 | 16.92 | 17.00 | 141,531 | -0.41(-2.35%) |
Jan 25, 2022 | 17.22 | 17.52 | 16.70 | 17.41 | 139,291 | -0.06(-0.34%) |
Jan 24, 2022 | 16.94 | 17.57 | 16.94 | 17.47 | 125,988 | +0.12(+0.69%) |
Jan 21, 2022 | 17.94 | 17.94 | 17.08 | 17.35 | 256,431 | -0.63(-3.50%) |
Jan 20, 2022 | 18.24 | 18.35 | 17.73 | 17.98 | 335,692 | -0.39(-2.12%) |
Jan 19, 2022 | 17.91 | 18.40 | 17.91 | 18.37 | 190,492 | +0.39(+2.17%) |
Jan 18, 2022 | 17.46 | 18.27 | 17.43 | 17.98 | 134,657 | +0.41(+2.33%) |
Jan 14, 2022 | 17.57 | 0 | +0.25(+1.44%) | |||
Jan 13, 2022 | 17.23 | 17.50 | 17.23 | 17.32 | 47,952 | +0.17(+0.99%) |
Jan 12, 2022 | 17.12 | 17.37 | 17.12 | 17.15 | 154,607 | +0.10(+0.59%) |
Jan 11, 2022 | 16.98 | 17.13 | 16.54 | 17.05 | 156,898 | +0.14(+0.83%) |
Jan 10, 2022 | 16.93 | 17.12 | 16.62 | 16.91 | 67,345 | -0.03(-0.18%) |
Jan 07, 2022 | 17.06 | 17.21 | 16.89 | 16.94 | 47,134 | -0.19(-1.11%) |
Jan 06, 2022 | 17.17 | 17.28 | 17.07 | 17.13 | 45,452 | +0.07(+0.41%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.03 | 17.06 | 98,394 | -0.66(-3.72%) |
Jan 04, 2022 | 17.47 | 17.88 | 17.43 | 17.72 | 129,348 | +0.33(+1.90%) |