Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.44 | 13.74 | 13.26 | 13.71 | 546,632 | +0.22(+1.63%) |
Dec 29, 2022 | 13.13 | 13.54 | 13.13 | 13.49 | 670,924 | +0.52(+4.01%) |
Dec 28, 2022 | 13.16 | 13.23 | 12.86 | 12.97 | 597,301 | -0.22(-1.67%) |
Dec 27, 2022 | 13.11 | 13.25 | 12.90 | 13.19 | 704,178 | +0.13(+1.00%) |
Dec 23, 2022 | 12.95 | 13.12 | 12.83 | 13.06 | 693,661 | +0.11(+0.85%) |
Dec 22, 2022 | 13.01 | 13.02 | 12.73 | 12.95 | 1,105,151 | -0.20(-1.52%) |
Dec 21, 2022 | 13.59 | 13.65 | 13.10 | 13.15 | 830,634 | -0.28(-2.08%) |
Dec 20, 2022 | 13.30 | 13.53 | 13.13 | 13.43 | 1,428,302 | +0.12(+0.90%) |
Dec 19, 2022 | 13.22 | 13.44 | 13.03 | 13.31 | 1,335,073 | +0.28(+2.15%) |
Dec 16, 2022 | 13.48 | 13.50 | 12.96 | 13.03 | 2,953,043 | -0.52(-3.84%) |
Dec 15, 2022 | 13.72 | 13.98 | 13.43 | 13.55 | 1,660,482 | -0.45(-3.21%) |
Dec 14, 2022 | 14.25 | 14.35 | 13.80 | 14.00 | 1,003,465 | -0.26(-1.82%) |
Dec 13, 2022 | 13.92 | 14.37 | 13.91 | 14.26 | 2,167,204 | +0.91(+6.82%) |
Dec 12, 2022 | 13.25 | 13.46 | 13.06 | 13.35 | 1,585,578 | -0.05(-0.37%) |
Dec 09, 2022 | 13.93 | 14.10 | 13.35 | 13.40 | 1,707,852 | -0.70(-4.96%) |
Dec 08, 2022 | 13.96 | 14.80 | 13.94 | 14.10 | 2,828,159 | +0.29(+2.10%) |
Dec 07, 2022 | 13.50 | 13.99 | 13.33 | 13.81 | 1,344,755 | +0.23(+1.69%) |
Dec 06, 2022 | 13.07 | 13.71 | 12.87 | 13.58 | 3,251,872 | +1.32(+10.77%) |
Dec 05, 2022 | 12.51 | 13.05 | 12.13 | 12.26 | 2,654,225 | -0.53(-4.14%) |
Dec 02, 2022 | 11.94 | 12.83 | 11.60 | 12.79 | 4,908,783 | +0.82(+6.85%) |
Dec 01, 2022 | 13.58 | 13.62 | 11.62 | 11.97 | 13,647,407 | -9.66(-44.66%) |
Nov 30, 2022 | 21.13 | 21.70 | 20.89 | 21.63 | 2,065,359 | +0.38(+1.79%) |
Nov 29, 2022 | 20.96 | 21.52 | 20.86 | 21.25 | 989,202 | +0.24(+1.14%) |
Nov 28, 2022 | 21.13 | 21.47 | 20.85 | 21.01 | 473,425 | -0.41(-1.91%) |
Nov 25, 2022 | 21.56 | 21.64 | 21.33 | 21.42 | 170,489 | -0.09(-0.42%) |
Nov 23, 2022 | 21.24 | 21.69 | 21.05 | 21.51 | 321,872 | +0.03(+0.14%) |
Nov 22, 2022 | 21.14 | 21.54 | 20.76 | 21.48 | 653,761 | +0.70(+3.37%) |
Nov 21, 2022 | 21.05 | 21.13 | 20.38 | 20.78 | 594,775 | -0.33(-1.56%) |
Nov 18, 2022 | 21.18 | 21.32 | 20.54 | 21.11 | 559,188 | +0.50(+2.43%) |
Nov 17, 2022 | 19.76 | 20.70 | 19.75 | 20.61 | 615,974 | +0.41(+2.03%) |
Nov 16, 2022 | 20.57 | 20.89 | 19.40 | 20.20 | 672,066 | -0.99(-4.67%) |
Nov 15, 2022 | 21.17 | 21.66 | 20.98 | 21.19 | 1,141,177 | +0.71(+3.47%) |
Nov 14, 2022 | 20.50 | 20.93 | 20.18 | 20.48 | 737,334 | -0.27(-1.30%) |
Nov 11, 2022 | 19.50 | 20.79 | 19.50 | 20.75 | 881,696 | +1.32(+6.79%) |
Nov 10, 2022 | 18.73 | 19.79 | 18.61 | 19.43 | 915,629 | +1.81(+10.27%) |
Nov 09, 2022 | 18.79 | 18.85 | 17.57 | 17.62 | 658,050 | -1.36(-7.17%) |
Nov 08, 2022 | 19.07 | 19.40 | 18.60 | 18.98 | 419,235 | +0.12(+0.64%) |
Nov 07, 2022 | 19.12 | 19.14 | 18.44 | 18.86 | 594,952 | -0.03(-0.16%) |
Nov 04, 2022 | 18.70 | 19.19 | 18.22 | 18.89 | 704,874 | +0.68(+3.73%) |
Nov 03, 2022 | 18.56 | 18.70 | 17.96 | 18.21 | 782,953 | -0.38(-2.04%) |
Nov 02, 2022 | 19.56 | 19.69 | 18.59 | 18.59 | 618,796 | -1.11(-5.63%) |
Nov 01, 2022 | 19.80 | 20.08 | 19.36 | 19.70 | 532,382 | +0.20(+1.03%) |
Oct 31, 2022 | 19.26 | 19.73 | 18.97 | 19.50 | 513,363 | +0.10(+0.52%) |
Oct 28, 2022 | 18.97 | 19.40 | 18.28 | 19.40 | 538,883 | +0.62(+3.30%) |
Oct 27, 2022 | 18.84 | 19.10 | 18.55 | 18.78 | 573,555 | +0.23(+1.24%) |
Oct 26, 2022 | 18.54 | 19.11 | 18.10 | 18.55 | 477,452 | -0.02(-0.11%) |
Oct 25, 2022 | 17.47 | 18.71 | 17.47 | 18.57 | 473,006 | +1.06(+6.05%) |
Oct 24, 2022 | 17.43 | 17.59 | 16.90 | 17.51 | 459,124 | +0.22(+1.27%) |
Oct 21, 2022 | 16.72 | 17.34 | 16.65 | 17.29 | 390,593 | +0.66(+3.97%) |
Oct 20, 2022 | 17.06 | 17.71 | 16.61 | 16.63 | 457,384 | -0.42(-2.46%) |
Oct 19, 2022 | 16.93 | 17.16 | 16.70 | 17.05 | 498,991 | -0.18(-1.04%) |
Oct 18, 2022 | 17.34 | 17.58 | 17.09 | 17.23 | 494,859 | +0.45(+2.68%) |
Oct 17, 2022 | 16.24 | 16.84 | 16.18 | 16.78 | 459,031 | +0.86(+5.40%) |
Oct 14, 2022 | 16.41 | 16.57 | 15.83 | 15.92 | 391,707 | -0.29(-1.79%) |
Oct 13, 2022 | 15.36 | 16.28 | 14.96 | 16.21 | 682,481 | +0.53(+3.38%) |
Oct 12, 2022 | 15.99 | 16.07 | 15.66 | 15.68 | 477,200 | -0.33(-2.06%) |
Oct 11, 2022 | 15.67 | 16.42 | 15.51 | 16.01 | 571,256 | +0.37(+2.37%) |
Oct 10, 2022 | 15.91 | 16.12 | 15.35 | 15.64 | 414,806 | -0.24(-1.51%) |
Oct 07, 2022 | 15.97 | 16.30 | 15.60 | 15.88 | 451,284 | -0.45(-2.76%) |
Oct 06, 2022 | 16.16 | 16.55 | 15.94 | 16.33 | 422,630 | +0.10(+0.62%) |
Oct 05, 2022 | 15.77 | 16.27 | 15.45 | 16.23 | 491,858 | -0.03(-0.18%) |
Oct 04, 2022 | 15.75 | 16.27 | 15.75 | 16.26 | 674,508 | +0.97(+6.34%) |
Oct 03, 2022 | 15.33 | 15.55 | 15.05 | 15.29 | 754,731 | +0.34(+2.27%) |
Sep 30, 2022 | 14.85 | 15.46 | 14.37 | 14.95 | 761,987 | -0.12(-0.80%) |
Sep 29, 2022 | 14.93 | 15.10 | 14.54 | 15.07 | 516,307 | -0.29(-1.89%) |
Sep 28, 2022 | 15.10 | 15.60 | 15.05 | 15.36 | 601,040 | +0.29(+1.92%) |
Sep 27, 2022 | 15.19 | 15.48 | 14.80 | 15.07 | 614,194 | -0.01(-0.07%) |
Sep 26, 2022 | 15.49 | 15.81 | 14.98 | 15.08 | 619,874 | -0.60(-3.83%) |
Sep 23, 2022 | 15.49 | 15.75 | 15.23 | 15.68 | 809,124 | -0.21(-1.32%) |
Sep 22, 2022 | 16.61 | 16.63 | 15.88 | 15.89 | 673,906 | -0.74(-4.45%) |
Sep 21, 2022 | 17.14 | 17.35 | 16.59 | 16.63 | 765,745 | -0.43(-2.52%) |
Sep 20, 2022 | 16.87 | 17.45 | 16.77 | 17.06 | 961,621 | -0.03(-0.18%) |
Sep 19, 2022 | 16.18 | 17.17 | 16.18 | 17.09 | 895,639 | +0.78(+4.78%) |
Sep 16, 2022 | 15.75 | 16.38 | 15.58 | 16.31 | 1,424,822 | +0.32(+2.00%) |
Sep 15, 2022 | 15.68 | 16.64 | 15.67 | 15.99 | 984,281 | +0.05(+0.31%) |
Sep 14, 2022 | 16.26 | 16.26 | 15.24 | 15.94 | 1,252,932 | -0.33(-2.03%) |
Sep 13, 2022 | 17.40 | 17.60 | 16.23 | 16.27 | 1,152,420 | -1.85(-10.21%) |
Sep 12, 2022 | 18.86 | 19.41 | 18.04 | 18.12 | 1,205,500 | -0.45(-2.42%) |
Sep 09, 2022 | 18.12 | 18.74 | 18.12 | 18.57 | 805,413 | +0.57(+3.17%) |
Sep 08, 2022 | 18.41 | 18.70 | 17.64 | 18.00 | 1,401,877 | -0.73(-3.90%) |
Sep 07, 2022 | 19.82 | 19.82 | 18.27 | 18.73 | 2,038,728 | -1.11(-5.59%) |
Sep 06, 2022 | 19.82 | 20.29 | 19.09 | 19.84 | 988,362 | +0.24(+1.22%) |
Sep 02, 2022 | 20.59 | 20.59 | 19.26 | 19.60 | 1,047,900 | -0.97(-4.72%) |
Sep 01, 2022 | 20.68 | 20.79 | 20.06 | 20.57 | 912,510 | -0.50(-2.37%) |
Aug 31, 2022 | 22.01 | 22.02 | 21.06 | 21.07 | 596,565 | -1.01(-4.57%) |
Aug 30, 2022 | 22.06 | 22.34 | 21.67 | 22.08 | 457,849 | +0.06(+0.27%) |
Aug 29, 2022 | 22.12 | 22.55 | 21.92 | 22.02 | 336,037 | -0.45(-2.00%) |
Aug 26, 2022 | 23.61 | 23.77 | 22.47 | 22.47 | 283,710 | -1.17(-4.95%) |
Aug 25, 2022 | 22.94 | 23.89 | 22.90 | 23.64 | 298,020 | +0.65(+2.83%) |
Aug 24, 2022 | 23.33 | 23.33 | 22.90 | 22.99 | 308,479 | -0.44(-1.88%) |
Aug 23, 2022 | 23.19 | 23.92 | 23.15 | 23.43 | 475,929 | +0.29(+1.25%) |
Aug 22, 2022 | 23.43 | 23.65 | 22.97 | 23.14 | 335,360 | -0.85(-3.54%) |
Aug 19, 2022 | 24.25 | 24.50 | 23.77 | 23.99 | 311,567 | -0.66(-2.68%) |
Aug 18, 2022 | 24.24 | 24.79 | 23.83 | 24.65 | 306,741 | +0.23(+0.94%) |
Aug 17, 2022 | 24.41 | 24.70 | 24.13 | 24.42 | 335,930 | -0.50(-2.01%) |
Aug 16, 2022 | 23.95 | 25.23 | 23.80 | 24.92 | 317,997 | +1.05(+4.40%) |
Aug 15, 2022 | 23.64 | 23.91 | 23.51 | 23.87 | 310,160 | -0.18(-0.75%) |
Aug 12, 2022 | 23.75 | 24.05 | 23.46 | 24.05 | 262,338 | +0.56(+2.38%) |
Aug 11, 2022 | 23.66 | 24.11 | 23.18 | 23.49 | 471,294 | +0.25(+1.08%) |
Aug 10, 2022 | 23.15 | 23.64 | 23.00 | 23.24 | 402,802 | +0.84(+3.75%) |
Aug 09, 2022 | 23.27 | 23.46 | 22.07 | 22.40 | 460,857 | -1.07(-4.56%) |
Aug 08, 2022 | 22.96 | 23.80 | 22.71 | 23.47 | 309,677 | +0.86(+3.80%) |
Aug 05, 2022 | 22.32 | 22.69 | 22.32 | 22.61 | 225,360 | +0.09(+0.40%) |
Aug 04, 2022 | 22.60 | 22.65 | 22.16 | 22.52 | 261,471 | -0.16(-0.71%) |
Aug 03, 2022 | 22.00 | 22.73 | 21.90 | 22.68 | 262,548 | +0.89(+4.08%) |
Aug 02, 2022 | 22.12 | 22.34 | 21.79 | 21.79 | 276,018 | -0.45(-2.02%) |
Aug 01, 2022 | 22.00 | 22.55 | 21.65 | 22.24 | 302,355 | +0.15(+0.68%) |
Jul 29, 2022 | 22.54 | 22.77 | 22.02 | 22.09 | 449,606 | -0.28(-1.25%) |
Jul 28, 2022 | 21.91 | 22.39 | 21.43 | 22.37 | 291,523 | +0.56(+2.57%) |
Jul 27, 2022 | 21.65 | 21.95 | 21.20 | 21.81 | 310,710 | +0.45(+2.11%) |
Jul 26, 2022 | 21.98 | 22.17 | 21.30 | 21.36 | 477,077 | -1.23(-5.44%) |
Jul 25, 2022 | 22.62 | 22.79 | 22.30 | 22.59 | 309,199 | +0.06(+0.27%) |
Jul 22, 2022 | 22.73 | 23.16 | 22.16 | 22.53 | 496,391 | +0.25(+1.12%) |
Jul 21, 2022 | 22.24 | 22.28 | 21.54 | 22.28 | 392,814 | +0.46(+2.11%) |
Jul 20, 2022 | 21.50 | 21.85 | 21.06 | 21.82 | 298,386 | +0.51(+2.39%) |
Jul 19, 2022 | 20.43 | 21.60 | 20.43 | 21.31 | 509,647 | +1.16(+5.76%) |
Jul 18, 2022 | 20.38 | 20.89 | 20.04 | 20.15 | 451,113 | +0.09(+0.45%) |
Jul 15, 2022 | 20.24 | 20.28 | 19.50 | 20.06 | 541,579 | +0.29(+1.47%) |
Jul 14, 2022 | 19.69 | 19.84 | 19.44 | 19.77 | 383,518 | -0.38(-1.89%) |
Jul 13, 2022 | 19.87 | 20.26 | 19.57 | 20.15 | 404,550 | +0.00(+0.00%) |
Jul 12, 2022 | 20.00 | 20.62 | 19.97 | 20.15 | 378,937 | +0.14(+0.70%) |
Jul 11, 2022 | 20.24 | 20.62 | 19.98 | 20.01 | 519,747 | -0.78(-3.75%) |
Jul 08, 2022 | 20.84 | 21.08 | 20.40 | 20.79 | 556,395 | +0.14(+0.68%) |
Jul 07, 2022 | 20.21 | 20.85 | 20.05 | 20.65 | 474,223 | +0.75(+3.77%) |
Jul 06, 2022 | 20.22 | 20.51 | 19.52 | 19.90 | 604,405 | -0.53(-2.59%) |
Jul 05, 2022 | 19.53 | 20.47 | 19.38 | 20.43 | 588,233 | +0.42(+2.10%) |
Jul 01, 2022 | 20.31 | 20.39 | 19.47 | 20.01 | 491,440 | -0.22(-1.09%) |
Jun 30, 2022 | 20.40 | 20.57 | 19.93 | 20.23 | 620,137 | -0.61(-2.93%) |
Jun 29, 2022 | 21.43 | 21.43 | 20.57 | 20.84 | 654,816 | -0.61(-2.84%) |
Jun 28, 2022 | 22.18 | 22.60 | 21.43 | 21.45 | 371,043 | -0.53(-2.41%) |
Jun 27, 2022 | 22.25 | 22.44 | 21.62 | 21.98 | 314,364 | -0.07(-0.32%) |
Jun 24, 2022 | 21.90 | 22.80 | 21.90 | 22.05 | 623,915 | +0.28(+1.29%) |
Jun 23, 2022 | 21.42 | 21.80 | 21.26 | 21.77 | 463,000 | +0.49(+2.30%) |
Jun 22, 2022 | 21.04 | 21.52 | 20.81 | 21.28 | 565,505 | -0.17(-0.79%) |
Jun 21, 2022 | 21.80 | 21.91 | 21.19 | 21.45 | 531,874 | +0.31(+1.47%) |
Jun 17, 2022 | 20.69 | 21.34 | 20.54 | 21.14 | 1,051,389 | +0.40(+1.93%) |
Jun 16, 2022 | 21.42 | 21.42 | 20.14 | 20.74 | 941,601 | -1.46(-6.58%) |
Jun 15, 2022 | 23.32 | 23.32 | 21.72 | 22.20 | 908,476 | -0.24(-1.07%) |
Jun 14, 2022 | 22.71 | 23.17 | 22.21 | 22.44 | 479,210 | -0.27(-1.19%) |
Jun 13, 2022 | 23.81 | 23.93 | 22.60 | 22.71 | 854,328 | -2.07(-8.35%) |
Jun 10, 2022 | 24.91 | 25.50 | 24.64 | 24.78 | 491,624 | -0.78(-3.05%) |
Jun 09, 2022 | 25.79 | 26.15 | 25.47 | 25.56 | 511,008 | -0.34(-1.31%) |
Jun 08, 2022 | 26.71 | 26.71 | 25.77 | 25.90 | 721,914 | -1.19(-4.39%) |
Jun 07, 2022 | 27.50 | 28.12 | 26.73 | 27.09 | 1,013,856 | -0.27(-0.99%) |
Jun 06, 2022 | 26.81 | 27.38 | 26.30 | 27.36 | 731,955 | +0.57(+2.13%) |
Jun 03, 2022 | 26.29 | 26.86 | 25.98 | 26.79 | 514,780 | +0.46(+1.75%) |
Jun 02, 2022 | 25.57 | 26.59 | 25.49 | 26.33 | 577,969 | +1.20(+4.78%) |
Jun 01, 2022 | 25.51 | 25.98 | 24.67 | 25.13 | 534,376 | +0.07(+0.28%) |
May 31, 2022 | 24.73 | 25.36 | 24.10 | 25.06 | 868,714 | +0.12(+0.48%) |
May 27, 2022 | 24.09 | 25.12 | 24.09 | 24.94 | 517,469 | +0.81(+3.36%) |
May 26, 2022 | 23.07 | 24.51 | 22.98 | 24.13 | 530,517 | +1.55(+6.86%) |
May 25, 2022 | 20.71 | 22.85 | 20.63 | 22.58 | 562,506 | +1.80(+8.66%) |
May 24, 2022 | 22.16 | 22.43 | 20.40 | 20.78 | 913,958 | -1.82(-8.05%) |
May 23, 2022 | 23.00 | 23.00 | 22.15 | 22.60 | 486,470 | -0.25(-1.09%) |
May 20, 2022 | 23.50 | 23.77 | 22.12 | 22.85 | 554,631 | -0.29(-1.25%) |
May 19, 2022 | 23.13 | 23.56 | 22.69 | 23.14 | 552,395 | -0.40(-1.70%) |
May 18, 2022 | 24.24 | 24.50 | 23.33 | 23.54 | 646,134 | -1.61(-6.40%) |
May 17, 2022 | 25.27 | 25.55 | 24.67 | 25.15 | 452,635 | +0.67(+2.74%) |
May 16, 2022 | 24.88 | 25.12 | 24.30 | 24.48 | 347,148 | -0.40(-1.61%) |
May 13, 2022 | 24.17 | 25.12 | 24.09 | 24.88 | 690,383 | +1.08(+4.54%) |
May 12, 2022 | 22.94 | 24.38 | 22.83 | 23.80 | 733,028 | +0.84(+3.66%) |
May 11, 2022 | 24.78 | 24.95 | 22.88 | 22.96 | 552,399 | -1.47(-6.02%) |
May 10, 2022 | 25.32 | 25.48 | 23.72 | 24.43 | 661,810 | -0.44(-1.77%) |
May 09, 2022 | 25.01 | 25.45 | 24.63 | 24.87 | 693,402 | -0.68(-2.66%) |
May 06, 2022 | 25.21 | 26.17 | 24.84 | 25.55 | 524,247 | -0.24(-0.93%) |
May 05, 2022 | 26.96 | 27.11 | 25.43 | 25.79 | 622,177 | -1.53(-5.60%) |
May 04, 2022 | 27.77 | 27.77 | 25.73 | 27.32 | 621,846 | -0.16(-0.58%) |
May 03, 2022 | 28.15 | 29.31 | 26.93 | 27.48 | 733,216 | -0.45(-1.61%) |
May 02, 2022 | 26.60 | 27.98 | 26.47 | 27.93 | 1,113,929 | +1.45(+5.48%) |
Apr 29, 2022 | 27.60 | 27.95 | 26.39 | 26.48 | 505,800 | -1.35(-4.85%) |
Apr 28, 2022 | 28.32 | 28.71 | 27.54 | 27.83 | 653,300 | -0.21(-0.75%) |
Apr 27, 2022 | 27.57 | 28.37 | 27.26 | 28.04 | 494,398 | +0.54(+1.96%) |
Apr 26, 2022 | 28.12 | 28.20 | 27.26 | 27.50 | 697,083 | -1.08(-3.78%) |
Apr 25, 2022 | 27.72 | 28.79 | 27.22 | 28.58 | 681,701 | +0.40(+1.42%) |
Apr 22, 2022 | 28.88 | 29.32 | 28.05 | 28.18 | 654,055 | -1.26(-4.28%) |
Apr 21, 2022 | 30.04 | 30.24 | 29.19 | 29.44 | 583,786 | -0.09(-0.30%) |
Apr 20, 2022 | 29.74 | 30.45 | 29.50 | 29.53 | 581,851 | -0.06(-0.20%) |
Apr 19, 2022 | 28.56 | 30.18 | 28.56 | 29.59 | 540,592 | +0.99(+3.46%) |
Apr 18, 2022 | 28.73 | 29.40 | 28.45 | 28.60 | 523,772 | -0.39(-1.35%) |
Apr 14, 2022 | 29.35 | 30.00 | 28.89 | 28.99 | 266,613 | -0.34(-1.16%) |
Apr 13, 2022 | 28.30 | 29.51 | 28.28 | 29.33 | 425,211 | +1.08(+3.82%) |
Apr 12, 2022 | 28.18 | 29.18 | 28.08 | 28.25 | 643,066 | +0.44(+1.58%) |
Apr 11, 2022 | 27.20 | 28.48 | 27.04 | 27.81 | 674,090 | +0.59(+2.17%) |
Apr 08, 2022 | 27.28 | 28.00 | 26.86 | 27.22 | 564,652 | +0.12(+0.44%) |
Apr 07, 2022 | 26.87 | 27.32 | 26.37 | 27.10 | 896,516 | +0.31(+1.16%) |
Apr 06, 2022 | 26.98 | 27.21 | 26.31 | 26.79 | 563,536 | -0.53(-1.94%) |
Apr 05, 2022 | 28.37 | 28.72 | 27.20 | 27.32 | 677,587 | -1.17(-4.11%) |
Apr 04, 2022 | 27.49 | 28.52 | 27.02 | 28.49 | 710,677 | +1.04(+3.79%) |
Apr 01, 2022 | 27.26 | 27.57 | 26.84 | 27.45 | 649,703 | +0.40(+1.48%) |
Mar 31, 2022 | 27.81 | 27.81 | 26.90 | 27.05 | 754,802 | -0.98(-3.50%) |
Mar 30, 2022 | 29.11 | 29.15 | 27.90 | 28.03 | 463,001 | -1.24(-4.24%) |
Mar 29, 2022 | 28.36 | 29.37 | 28.36 | 29.27 | 834,571 | +1.47(+5.29%) |
Mar 28, 2022 | 27.51 | 27.84 | 26.86 | 27.80 | 523,792 | +0.33(+1.20%) |
Mar 25, 2022 | 28.09 | 28.27 | 27.38 | 27.47 | 323,532 | -0.56(-2.00%) |
Mar 24, 2022 | 28.28 | 28.63 | 27.94 | 28.03 | 317,121 | -0.33(-1.16%) |
Mar 23, 2022 | 29.58 | 29.62 | 28.36 | 28.36 | 466,106 | -1.44(-4.83%) |
Mar 22, 2022 | 30.72 | 31.11 | 29.61 | 29.80 | 482,854 | -0.53(-1.75%) |
Mar 21, 2022 | 31.52 | 31.70 | 30.05 | 30.33 | 497,890 | -1.09(-3.47%) |
Mar 18, 2022 | 30.10 | 31.50 | 29.78 | 31.42 | 1,008,438 | +1.36(+4.52%) |
Mar 17, 2022 | 29.60 | 30.90 | 28.87 | 30.06 | 1,523,819 | +3.75(+14.25%) |
Mar 16, 2022 | 25.10 | 26.52 | 24.75 | 26.31 | 522,516 | +1.65(+6.69%) |
Mar 15, 2022 | 24.01 | 24.75 | 23.97 | 24.66 | 397,533 | +0.72(+3.01%) |
Mar 14, 2022 | 24.06 | 24.50 | 23.57 | 23.94 | 369,204 | -0.06(-0.25%) |
Mar 11, 2022 | 24.91 | 25.24 | 23.95 | 24.00 | 261,287 | -0.75(-3.03%) |
Mar 10, 2022 | 24.40 | 25.02 | 23.91 | 24.75 | 377,392 | -0.02(-0.08%) |
Mar 09, 2022 | 24.71 | 25.46 | 24.70 | 24.77 | 616,690 | +0.86(+3.60%) |
Mar 08, 2022 | 23.11 | 24.93 | 23.01 | 23.91 | 799,863 | +1.12(+4.91%) |
Mar 07, 2022 | 25.12 | 25.32 | 22.50 | 22.79 | 601,280 | -2.29(-9.13%) |
Mar 04, 2022 | 26.82 | 26.86 | 24.94 | 25.08 | 554,985 | -2.23(-8.17%) |
Mar 03, 2022 | 28.10 | 28.10 | 26.94 | 27.31 | 315,943 | -0.80(-2.85%) |
Mar 02, 2022 | 26.59 | 28.37 | 26.51 | 28.11 | 407,418 | +1.81(+6.88%) |
Mar 01, 2022 | 27.67 | 27.70 | 25.91 | 26.30 | 494,407 | -1.44(-5.19%) |
Feb 28, 2022 | 27.30 | 27.86 | 27.15 | 27.74 | 573,732 | +0.01(+0.04%) |
Feb 25, 2022 | 27.19 | 27.76 | 27.11 | 27.73 | 414,763 | +0.51(+1.87%) |
Feb 24, 2022 | 25.87 | 27.28 | 25.36 | 27.22 | 789,749 | +0.46(+1.72%) |
Feb 23, 2022 | 27.90 | 27.90 | 26.69 | 26.76 | 277,814 | -0.84(-3.04%) |
Feb 22, 2022 | 28.26 | 28.74 | 27.39 | 27.60 | 335,631 | -0.85(-2.99%) |
Feb 18, 2022 | 28.45 | 0 | -0.47(-1.63%) | |||
Feb 17, 2022 | 29.39 | 29.80 | 28.79 | 28.92 | 358,749 | -0.66(-2.23%) |
Feb 16, 2022 | 28.98 | 29.88 | 28.93 | 29.58 | 571,837 | +0.55(+1.89%) |
Feb 15, 2022 | 28.15 | 29.07 | 28.15 | 29.03 | 322,674 | +1.30(+4.69%) |
Feb 14, 2022 | 28.00 | 28.54 | 27.60 | 27.73 | 435,230 | -0.21(-0.75%) |
Feb 11, 2022 | 28.16 | 28.54 | 27.57 | 27.94 | 460,916 | -0.30(-1.06%) |
Feb 10, 2022 | 27.70 | 28.85 | 27.70 | 28.24 | 318,977 | +0.11(+0.39%) |
Feb 09, 2022 | 27.96 | 28.55 | 27.22 | 28.13 | 309,768 | +0.51(+1.85%) |
Feb 08, 2022 | 26.66 | 27.71 | 26.66 | 27.62 | 375,366 | +1.09(+4.11%) |
Feb 07, 2022 | 26.66 | 27.36 | 26.32 | 26.53 | 299,665 | -0.12(-0.45%) |
Feb 04, 2022 | 26.95 | 27.03 | 26.13 | 26.65 | 529,164 | -0.36(-1.33%) |
Feb 03, 2022 | 27.69 | 26.97 | 27.01 | 652,617 | -0.86(-3.09%) | |
Feb 02, 2022 | 27.89 | 28.09 | 26.86 | 27.87 | 843,166 | +0.40(+1.46%) |
Feb 01, 2022 | 26.93 | 27.60 | 26.50 | 27.47 | 713,398 | +0.30(+1.10%) |
Jan 31, 2022 | 25.98 | 27.18 | 27.17 | 705,502 | +0.92(+3.50%) | |
Jan 28, 2022 | 25.83 | 26.26 | 25.06 | 26.25 | 619,187 | +0.32(+1.23%) |
Jan 27, 2022 | 25.71 | 26.50 | 25.68 | 25.93 | 491,509 | +0.40(+1.57%) |
Jan 26, 2022 | 26.71 | 26.87 | 25.07 | 25.53 | 318,513 | -0.78(-2.96%) |
Jan 25, 2022 | 26.17 | 26.69 | 25.59 | 26.31 | 297,009 | -0.15(-0.57%) |
Jan 24, 2022 | 24.92 | 26.54 | 24.53 | 26.46 | 690,264 | +1.24(+4.92%) |
Jan 21, 2022 | 25.44 | 26.16 | 25.03 | 25.22 | 346,344 | -0.49(-1.91%) |
Jan 20, 2022 | 27.16 | 27.23 | 25.67 | 25.71 | 291,928 | -1.35(-4.99%) |
Jan 19, 2022 | 27.19 | 27.68 | 26.97 | 27.06 | 289,205 | -0.10(-0.37%) |
Jan 18, 2022 | 27.13 | 27.53 | 26.49 | 27.16 | 265,624 | -0.37(-1.34%) |
Jan 14, 2022 | 27.53 | 0 | +0.06(+0.22%) | |||
Jan 13, 2022 | 27.04 | 28.06 | 27.04 | 27.47 | 398,954 | +0.59(+2.19%) |
Jan 12, 2022 | 27.16 | 27.40 | 26.41 | 26.88 | 447,939 | -0.14(-0.52%) |
Jan 11, 2022 | 27.01 | 27.10 | 26.01 | 27.02 | 374,332 | +0.07(+0.26%) |
Jan 10, 2022 | 26.91 | 26.98 | 26.15 | 26.95 | 355,881 | -0.33(-1.21%) |
Jan 07, 2022 | 27.94 | 28.29 | 27.28 | 27.28 | 251,168 | -0.88(-3.12%) |
Jan 06, 2022 | 28.14 | 28.54 | 27.44 | 28.16 | 252,674 | +0.35(+1.26%) |
Jan 05, 2022 | 28.84 | 29.10 | 27.73 | 27.81 | 250,060 | -1.00(-3.47%) |
Jan 04, 2022 | 28.26 | 29.00 | 27.99 | 28.81 | 254,585 | +0.54(+1.91%) |