Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 15.33 | 16.25 | 15.02 | 15.70 | 254,459 | +0.42(+2.75%) |
Feb 27, 2023 | 15.14 | 15.55 | 14.87 | 15.28 | 66,909 | +0.36(+2.41%) |
Feb 24, 2023 | 14.89 | 15.03 | 14.63 | 14.92 | 57,343 | -0.24(-1.58%) |
Feb 23, 2023 | 15.10 | 15.29 | 14.83 | 15.16 | 96,816 | +0.18(+1.20%) |
Feb 22, 2023 | 14.95 | 15.19 | 14.76 | 14.98 | 60,625 | +0.03(+0.20%) |
Feb 21, 2023 | 15.65 | 15.65 | 14.88 | 14.95 | 75,225 | -1.01(-6.33%) |
Feb 17, 2023 | 16.00 | 16.74 | 15.75 | 15.96 | 114,603 | +0.04(+0.25%) |
Feb 16, 2023 | 15.80 | 16.17 | 15.50 | 15.92 | 99,212 | +0.03(+0.19%) |
Feb 15, 2023 | 15.46 | 16.04 | 15.30 | 15.89 | 91,885 | +0.59(+3.86%) |
Feb 14, 2023 | 15.34 | 15.82 | 15.30 | 15.30 | 87,849 | -0.06(-0.39%) |
Feb 13, 2023 | 15.17 | 15.36 | 14.59 | 15.36 | 126,271 | +0.23(+1.52%) |
Feb 10, 2023 | 15.55 | 15.61 | 15.09 | 15.13 | 56,823 | -0.39(-2.51%) |
Feb 09, 2023 | 16.34 | 16.36 | 15.49 | 15.52 | 68,376 | -0.61(-3.78%) |
Feb 08, 2023 | 17.03 | 17.15 | 16.07 | 16.13 | 62,136 | -1.09(-6.33%) |
Feb 07, 2023 | 17.84 | 17.84 | 16.93 | 17.22 | 105,847 | -0.66(-3.69%) |
Feb 06, 2023 | 18.28 | 18.70 | 17.81 | 17.88 | 56,517 | -0.63(-3.40%) |
Feb 03, 2023 | 18.31 | 19.22 | 18.24 | 18.51 | 97,953 | -0.07(-0.38%) |
Feb 02, 2023 | 18.94 | 19.49 | 18.35 | 18.58 | 99,257 | -0.05(-0.27%) |
Feb 01, 2023 | 18.25 | 18.78 | 17.89 | 18.63 | 113,252 | +0.46(+2.53%) |
Jan 31, 2023 | 18.34 | 18.56 | 17.64 | 18.17 | 138,774 | -0.11(-0.60%) |
Jan 30, 2023 | 18.56 | 18.56 | 18.11 | 18.28 | 62,324 | -0.42(-2.25%) |
Jan 27, 2023 | 18.27 | 18.91 | 18.05 | 18.70 | 81,634 | +0.38(+2.07%) |
Jan 26, 2023 | 18.56 | 18.78 | 18.01 | 18.32 | 96,973 | -0.02(-0.11%) |
Jan 25, 2023 | 18.34 | 18.66 | 18.05 | 18.34 | 51,136 | -0.24(-1.29%) |
Jan 24, 2023 | 18.82 | 19.35 | 18.50 | 18.58 | 68,907 | -0.34(-1.80%) |
Jan 23, 2023 | 18.41 | 19.24 | 18.30 | 18.92 | 99,373 | +0.54(+2.94%) |
Jan 20, 2023 | 19.75 | 19.78 | 18.33 | 18.38 | 129,638 | -1.18(-6.03%) |
Jan 19, 2023 | 19.18 | 19.68 | 19.02 | 19.56 | 69,057 | +0.09(+0.46%) |
Jan 18, 2023 | 19.21 | 20.00 | 19.14 | 19.47 | 153,041 | +0.30(+1.56%) |
Jan 17, 2023 | 18.47 | 19.20 | 18.18 | 19.17 | 183,732 | +0.80(+4.35%) |
Jan 13, 2023 | 17.85 | 18.61 | 17.85 | 18.37 | 188,051 | +0.33(+1.83%) |
Jan 12, 2023 | 16.92 | 18.50 | 16.58 | 18.04 | 273,819 | +1.27(+7.57%) |
Jan 11, 2023 | 16.50 | 16.99 | 16.37 | 16.77 | 259,426 | +0.36(+2.19%) |
Jan 10, 2023 | 15.13 | 16.46 | 15.13 | 16.41 | 214,523 | +1.28(+8.46%) |
Jan 09, 2023 | 14.89 | 15.67 | 14.84 | 15.13 | 248,908 | +0.55(+3.77%) |
Jan 06, 2023 | 14.15 | 14.68 | 13.55 | 14.58 | 276,012 | +0.59(+4.22%) |
Jan 05, 2023 | 13.65 | 14.21 | 13.36 | 13.99 | 651,932 | +0.48(+3.55%) |
Jan 04, 2023 | 14.24 | 14.69 | 13.32 | 13.51 | 3,322,880 | -0.26(-1.89%) |
Jan 03, 2023 | 14.06 | 14.45 | 13.34 | 13.77 | 503,582 | -0.21(-1.50%) |
Dec 30, 2022 | 13.55 | 14.08 | 13.32 | 13.98 | 292,399 | +0.18(+1.30%) |
Dec 29, 2022 | 13.96 | 14.63 | 13.75 | 13.80 | 643,389 | -1.71(-11.03%) |
Dec 28, 2022 | 14.64 | 15.59 | 14.52 | 15.51 | 130,018 | +0.86(+5.87%) |
Dec 27, 2022 | 15.09 | 15.30 | 14.16 | 14.65 | 86,142 | -0.45(-2.98%) |
Dec 23, 2022 | 14.87 | 15.34 | 14.70 | 15.10 | 76,589 | +0.14(+0.94%) |
Dec 22, 2022 | 14.83 | 15.38 | 14.06 | 14.96 | 119,307 | -0.02(-0.13%) |
Dec 21, 2022 | 14.80 | 15.29 | 14.50 | 14.98 | 317,821 | +0.26(+1.77%) |
Dec 20, 2022 | 14.94 | 15.05 | 14.69 | 14.72 | 104,737 | -0.31(-2.06%) |
Dec 19, 2022 | 15.17 | 15.26 | 14.70 | 15.03 | 106,049 | -0.07(-0.46%) |
Dec 16, 2022 | 15.24 | 15.62 | 14.64 | 15.10 | 527,658 | -0.44(-2.83%) |
Dec 15, 2022 | 15.85 | 16.21 | 15.17 | 15.54 | 123,289 | -0.68(-4.19%) |
Dec 14, 2022 | 15.76 | 16.46 | 15.49 | 16.22 | 109,954 | +0.41(+2.59%) |
Dec 13, 2022 | 15.62 | 16.35 | 15.26 | 15.81 | 137,243 | +0.95(+6.39%) |
Dec 12, 2022 | 14.87 | 15.13 | 14.53 | 14.86 | 122,205 | +0.03(+0.20%) |
Dec 09, 2022 | 14.89 | 15.33 | 14.64 | 14.83 | 112,368 | -0.25(-1.66%) |
Dec 08, 2022 | 14.66 | 15.13 | 14.55 | 15.08 | 71,847 | +0.51(+3.50%) |
Dec 07, 2022 | 14.49 | 14.77 | 14.24 | 14.57 | 88,729 | -0.08(-0.55%) |
Dec 06, 2022 | 15.09 | 15.09 | 14.34 | 14.65 | 138,916 | -0.41(-2.72%) |
Dec 05, 2022 | 15.10 | 15.46 | 14.79 | 15.06 | 132,297 | -0.15(-0.99%) |
Dec 02, 2022 | 15.34 | 15.95 | 14.92 | 15.21 | 117,797 | -0.41(-2.62%) |
Dec 01, 2022 | 15.07 | 15.63 | 14.97 | 15.62 | 138,404 | +0.71(+4.76%) |
Nov 30, 2022 | 15.08 | 15.30 | 14.35 | 14.91 | 441,314 | -0.09(-0.60%) |
Nov 29, 2022 | 14.49 | 15.14 | 14.49 | 15.00 | 85,213 | +0.44(+3.02%) |
Nov 28, 2022 | 14.81 | 14.88 | 14.38 | 14.56 | 73,774 | -0.35(-2.35%) |
Nov 25, 2022 | 15.20 | 15.39 | 14.69 | 14.91 | 57,703 | -0.39(-2.55%) |
Nov 23, 2022 | 15.00 | 15.51 | 15.00 | 15.30 | 56,258 | +0.23(+1.53%) |
Nov 22, 2022 | 15.07 | 15.25 | 14.73 | 15.07 | 73,294 | +0.12(+0.80%) |
Nov 21, 2022 | 15.17 | 15.42 | 14.63 | 14.95 | 68,415 | -0.48(-3.11%) |
Nov 18, 2022 | 15.70 | 15.70 | 14.96 | 15.43 | 87,977 | +0.20(+1.31%) |
Nov 17, 2022 | 14.92 | 15.45 | 14.54 | 15.23 | 75,569 | -0.07(-0.46%) |
Nov 16, 2022 | 15.83 | 15.97 | 15.03 | 15.30 | 162,252 | -0.53(-3.35%) |
Nov 15, 2022 | 16.04 | 16.64 | 15.80 | 15.83 | 120,564 | +0.17(+1.09%) |
Nov 14, 2022 | 15.93 | 16.13 | 15.59 | 15.66 | 104,873 | -0.48(-2.97%) |
Nov 11, 2022 | 16.09 | 16.89 | 15.21 | 16.14 | 120,393 | +0.06(+0.37%) |
Nov 10, 2022 | 14.68 | 16.19 | 14.68 | 16.08 | 144,036 | +2.12(+15.19%) |
Nov 09, 2022 | 14.21 | 14.22 | 13.75 | 13.96 | 117,004 | -0.51(-3.52%) |
Nov 08, 2022 | 14.81 | 14.96 | 13.99 | 14.47 | 122,703 | -0.30(-2.03%) |
Nov 07, 2022 | 14.15 | 14.86 | 13.98 | 14.77 | 161,381 | +0.50(+3.50%) |
Nov 04, 2022 | 12.88 | 14.50 | 12.85 | 14.27 | 229,434 | +0.34(+2.44%) |
Nov 03, 2022 | 14.90 | 14.90 | 13.85 | 13.93 | 268,227 | -1.04(-6.92%) |
Nov 02, 2022 | 16.64 | 14.90 | 14.96 | 160,016 | -1.64(-9.90%) | |
Nov 01, 2022 | 16.87 | 17.00 | 16.35 | 16.61 | 87,283 | +0.09(+0.54%) |
Oct 31, 2022 | 16.82 | 17.04 | 16.35 | 16.52 | 80,916 | -0.59(-3.45%) |
Oct 28, 2022 | 17.15 | 17.35 | 16.68 | 17.11 | 96,819 | -0.26(-1.50%) |
Oct 27, 2022 | 17.64 | 17.64 | 17.05 | 17.37 | 97,475 | -0.10(-0.57%) |
Oct 26, 2022 | 17.13 | 17.64 | 16.23 | 17.47 | 125,677 | +0.69(+4.11%) |
Oct 25, 2022 | 15.60 | 16.97 | 15.51 | 16.78 | 114,969 | +1.28(+8.26%) |
Oct 24, 2022 | 15.83 | 15.87 | 15.09 | 15.50 | 70,271 | -0.28(-1.77%) |
Oct 21, 2022 | 15.75 | 15.98 | 15.03 | 15.78 | 89,135 | +0.17(+1.09%) |
Oct 20, 2022 | 15.60 | 16.36 | 15.47 | 15.61 | 89,609 | -0.05(-0.32%) |
Oct 19, 2022 | 16.52 | 16.74 | 15.55 | 15.66 | 101,200 | -1.00(-6.00%) |
Oct 18, 2022 | 16.92 | 17.02 | 16.24 | 16.66 | 103,666 | +0.27(+1.65%) |
Oct 17, 2022 | 16.11 | 16.71 | 15.99 | 16.39 | 130,979 | +0.79(+5.06%) |
Oct 14, 2022 | 16.61 | 16.66 | 15.55 | 15.60 | 96,922 | -0.84(-5.11%) |
Oct 13, 2022 | 15.93 | 16.75 | 15.58 | 16.44 | 134,395 | +0.17(+1.04%) |
Oct 12, 2022 | 15.68 | 16.94 | 15.50 | 16.27 | 168,693 | +0.87(+5.65%) |
Oct 11, 2022 | 15.11 | 16.08 | 15.10 | 15.40 | 145,487 | +0.03(+0.20%) |
Oct 10, 2022 | 15.55 | 15.75 | 15.27 | 15.37 | 117,595 | -0.18(-1.16%) |
Oct 07, 2022 | 15.82 | 15.95 | 15.44 | 15.55 | 81,352 | -0.55(-3.42%) |
Oct 06, 2022 | 16.31 | 16.56 | 16.05 | 16.10 | 92,459 | -0.35(-2.13%) |
Oct 05, 2022 | 16.35 | 16.58 | 16.07 | 16.45 | 123,706 | -0.24(-1.44%) |
Oct 04, 2022 | 16.24 | 16.80 | 16.24 | 16.69 | 80,565 | +0.77(+4.84%) |
Oct 03, 2022 | 15.77 | 16.41 | 15.49 | 15.92 | 96,882 | +0.21(+1.34%) |
Sep 30, 2022 | 15.97 | 16.63 | 15.67 | 15.71 | 148,354 | -0.17(-1.07%) |
Sep 29, 2022 | 15.62 | 15.95 | 15.13 | 15.88 | 123,276 | -0.12(-0.75%) |
Sep 28, 2022 | 15.90 | 16.25 | 15.88 | 16.00 | 185,147 | +0.10(+0.63%) |
Sep 27, 2022 | 16.01 | 16.48 | 15.71 | 15.90 | 215,231 | +0.15(+0.95%) |
Sep 26, 2022 | 15.78 | 16.22 | 15.69 | 15.75 | 160,187 | -0.03(-0.19%) |
Sep 23, 2022 | 15.93 | 16.01 | 15.55 | 15.78 | 160,218 | -0.45(-2.77%) |
Sep 22, 2022 | 16.42 | 16.42 | 15.89 | 16.23 | 93,038 | -0.34(-2.05%) |
Sep 21, 2022 | 17.16 | 17.57 | 16.53 | 16.57 | 101,580 | -0.20(-1.19%) |
Sep 20, 2022 | 16.42 | 16.81 | 16.03 | 16.77 | 150,079 | +0.09(+0.54%) |
Sep 19, 2022 | 16.29 | 16.92 | 16.10 | 16.68 | 102,038 | +0.18(+1.09%) |
Sep 16, 2022 | 16.68 | 16.96 | 16.20 | 16.50 | 218,364 | -0.53(-3.11%) |
Sep 15, 2022 | 16.85 | 17.16 | 16.65 | 17.03 | 127,149 | +0.06(+0.35%) |
Sep 14, 2022 | 17.48 | 17.48 | 16.34 | 16.97 | 92,752 | -0.38(-2.19%) |
Sep 13, 2022 | 17.99 | 18.57 | 17.05 | 17.35 | 124,428 | -1.42(-7.57%) |
Sep 12, 2022 | 19.50 | 19.59 | 18.51 | 18.77 | 61,963 | -0.55(-2.85%) |
Sep 09, 2022 | 18.79 | 19.59 | 18.60 | 19.32 | 105,425 | +0.99(+5.40%) |
Sep 08, 2022 | 17.83 | 18.59 | 17.64 | 18.33 | 69,456 | +0.22(+1.21%) |
Sep 07, 2022 | 16.73 | 18.36 | 16.73 | 18.11 | 169,250 | +1.41(+8.44%) |
Sep 06, 2022 | 17.02 | 17.02 | 16.32 | 16.70 | 171,832 | -0.18(-1.07%) |
Sep 02, 2022 | 18.12 | 18.52 | 16.66 | 16.88 | 88,977 | -0.94(-5.27%) |
Sep 01, 2022 | 18.08 | 18.08 | 17.23 | 17.82 | 160,687 | -0.42(-2.30%) |
Aug 31, 2022 | 18.46 | 20.14 | 17.73 | 18.24 | 126,903 | +0.03(+0.16%) |
Aug 30, 2022 | 18.95 | 19.24 | 17.91 | 18.21 | 71,910 | -0.49(-2.62%) |
Aug 29, 2022 | 18.67 | 19.17 | 18.41 | 18.70 | 68,695 | -0.30(-1.58%) |
Aug 26, 2022 | 20.67 | 20.85 | 18.67 | 19.00 | 115,890 | -1.62(-7.86%) |
Aug 25, 2022 | 20.47 | 20.64 | 19.90 | 20.62 | 74,009 | +0.49(+2.43%) |
Aug 24, 2022 | 20.04 | 20.38 | 19.95 | 20.13 | 45,904 | +0.00(+0.00%) |
Aug 23, 2022 | 19.78 | 20.44 | 19.78 | 20.13 | 58,811 | +0.38(+1.92%) |
Aug 22, 2022 | 19.76 | 20.02 | 19.13 | 19.75 | 105,281 | -0.47(-2.32%) |
Aug 19, 2022 | 21.08 | 21.08 | 20.16 | 20.22 | 81,743 | -1.39(-6.41%) |
Aug 18, 2022 | 21.08 | 21.68 | 20.52 | 21.61 | 80,838 | +0.36(+1.67%) |
Aug 17, 2022 | 21.93 | 21.93 | 20.85 | 21.25 | 100,839 | -1.13(-5.05%) |
Aug 16, 2022 | 22.41 | 22.77 | 21.52 | 22.38 | 117,153 | -0.23(-1.02%) |
Aug 15, 2022 | 22.24 | 23.60 | 22.16 | 22.61 | 254,522 | +0.08(+0.36%) |
Aug 12, 2022 | 21.90 | 22.75 | 21.82 | 22.53 | 106,271 | +0.68(+3.11%) |
Aug 11, 2022 | 22.15 | 22.34 | 20.90 | 21.85 | 193,296 | -0.30(-1.35%) |
Aug 10, 2022 | 20.60 | 22.43 | 20.59 | 22.15 | 211,953 | +2.02(+10.03%) |
Aug 09, 2022 | 20.52 | 20.59 | 19.20 | 20.13 | 141,562 | -0.69(-3.31%) |
Aug 08, 2022 | 21.29 | 21.53 | 20.21 | 20.82 | 271,484 | -0.70(-3.25%) |
Aug 05, 2022 | 25.00 | 25.25 | 21.49 | 21.52 | 395,233 | +1.36(+6.75%) |
Aug 04, 2022 | 18.61 | 20.30 | 18.53 | 20.16 | 275,495 | +1.48(+7.92%) |
Aug 03, 2022 | 18.14 | 19.11 | 18.10 | 18.68 | 144,403 | +0.63(+3.49%) |
Aug 02, 2022 | 16.90 | 18.14 | 16.90 | 18.05 | 118,567 | +0.93(+5.43%) |
Aug 01, 2022 | 16.87 | 17.46 | 16.61 | 17.12 | 91,517 | +0.02(+0.12%) |
Jul 29, 2022 | 16.80 | 17.14 | 16.40 | 17.10 | 124,890 | +0.47(+2.83%) |
Jul 28, 2022 | 16.33 | 16.67 | 15.58 | 16.63 | 95,579 | +0.42(+2.59%) |
Jul 27, 2022 | 16.09 | 16.46 | 15.51 | 16.21 | 139,014 | +0.37(+2.34%) |
Jul 26, 2022 | 16.34 | 16.34 | 15.56 | 15.84 | 189,913 | -0.64(-3.88%) |
Jul 25, 2022 | 16.47 | 16.54 | 16.07 | 16.48 | 173,962 | +0.02(+0.12%) |
Jul 22, 2022 | 16.80 | 17.09 | 16.02 | 16.46 | 169,065 | -0.36(-2.14%) |
Jul 21, 2022 | 16.26 | 16.82 | 16.17 | 16.82 | 111,864 | +0.61(+3.76%) |
Jul 20, 2022 | 15.66 | 16.54 | 15.66 | 16.21 | 174,599 | +0.64(+4.11%) |
Jul 19, 2022 | 15.08 | 15.65 | 15.06 | 15.57 | 134,812 | +0.75(+5.06%) |
Jul 18, 2022 | 15.14 | 15.61 | 14.71 | 14.82 | 130,917 | -0.17(-1.13%) |
Jul 15, 2022 | 15.06 | 15.43 | 14.72 | 14.99 | 99,370 | +0.28(+1.90%) |
Jul 14, 2022 | 14.97 | 14.97 | 14.47 | 14.71 | 131,901 | -0.46(-3.03%) |
Jul 13, 2022 | 14.50 | 15.47 | 14.50 | 15.17 | 115,015 | +0.44(+2.99%) |
Jul 12, 2022 | 15.05 | 15.43 | 14.52 | 14.73 | 86,755 | -0.28(-1.87%) |
Jul 11, 2022 | 15.67 | 16.00 | 15.00 | 15.01 | 102,430 | -0.76(-4.82%) |
Jul 08, 2022 | 15.70 | 16.20 | 15.25 | 15.77 | 100,021 | -0.08(-0.50%) |
Jul 07, 2022 | 16.15 | 16.66 | 15.27 | 15.85 | 169,084 | -0.35(-2.16%) |
Jul 06, 2022 | 16.65 | 16.74 | 16.02 | 16.20 | 153,839 | -0.40(-2.41%) |
Jul 05, 2022 | 15.44 | 16.64 | 15.44 | 16.60 | 258,842 | +0.51(+3.17%) |
Jul 01, 2022 | 15.32 | 16.16 | 15.29 | 16.09 | 174,096 | +0.78(+5.09%) |
Jun 30, 2022 | 15.11 | 15.39 | 14.83 | 15.31 | 250,608 | -0.09(-0.58%) |
Jun 29, 2022 | 14.73 | 15.55 | 14.60 | 15.40 | 117,515 | +0.57(+3.84%) |
Jun 28, 2022 | 15.11 | 15.16 | 14.80 | 14.83 | 304,072 | -0.17(-1.13%) |
Jun 27, 2022 | 15.15 | 15.54 | 14.78 | 15.00 | 135,592 | -0.09(-0.60%) |
Jun 24, 2022 | 14.40 | 15.44 | 14.34 | 15.09 | 280,459 | +0.82(+5.75%) |
Jun 23, 2022 | 13.82 | 14.28 | 13.51 | 14.27 | 210,826 | +0.56(+4.08%) |
Jun 22, 2022 | 13.26 | 14.11 | 13.26 | 13.71 | 303,667 | +0.31(+2.31%) |
Jun 21, 2022 | 13.43 | 13.65 | 13.25 | 13.40 | 211,422 | +0.15(+1.13%) |
Jun 17, 2022 | 13.66 | 13.80 | 13.20 | 13.25 | 278,022 | -0.07(-0.53%) |
Jun 16, 2022 | 13.61 | 13.73 | 13.10 | 13.32 | 205,260 | -0.53(-3.83%) |
Jun 15, 2022 | 13.76 | 14.17 | 13.40 | 13.85 | 264,786 | +0.19(+1.39%) |
Jun 14, 2022 | 13.99 | 14.09 | 13.60 | 13.66 | 191,148 | -0.25(-1.80%) |
Jun 13, 2022 | 14.15 | 14.19 | 13.64 | 13.91 | 171,309 | -0.75(-5.12%) |
Jun 10, 2022 | 15.00 | 15.32 | 14.36 | 14.66 | 185,938 | -0.71(-4.62%) |
Jun 09, 2022 | 15.71 | 15.91 | 15.34 | 15.37 | 153,937 | -0.51(-3.21%) |
Jun 08, 2022 | 15.98 | 16.23 | 15.55 | 15.88 | 137,404 | -0.10(-0.63%) |
Jun 07, 2022 | 16.10 | 16.19 | 15.62 | 15.98 | 255,061 | -0.34(-2.08%) |
Jun 06, 2022 | 16.69 | 16.71 | 16.02 | 16.32 | 196,376 | +0.09(+0.55%) |
Jun 03, 2022 | 16.61 | 16.73 | 15.64 | 16.23 | 223,571 | -0.54(-3.22%) |
Jun 02, 2022 | 15.94 | 16.88 | 15.91 | 16.77 | 214,577 | +0.75(+4.68%) |
Jun 01, 2022 | 16.89 | 17.14 | 15.80 | 16.02 | 147,231 | -0.66(-3.96%) |
May 31, 2022 | 16.71 | 17.26 | 16.37 | 16.68 | 219,869 | -0.10(-0.60%) |
May 27, 2022 | 16.17 | 17.60 | 16.13 | 16.78 | 442,873 | +1.01(+6.40%) |
May 26, 2022 | 15.20 | 16.49 | 15.20 | 15.77 | 533,316 | +0.51(+3.34%) |
May 25, 2022 | 15.03 | 15.77 | 14.93 | 15.26 | 202,246 | +0.23(+1.53%) |
May 24, 2022 | 15.40 | 15.42 | 14.74 | 15.03 | 380,702 | -0.53(-3.41%) |
May 23, 2022 | 16.72 | 16.72 | 15.29 | 15.56 | 350,551 | -0.81(-4.95%) |
May 20, 2022 | 16.83 | 17.29 | 15.73 | 16.37 | 192,863 | -0.09(-0.55%) |
May 19, 2022 | 16.39 | 17.03 | 16.32 | 16.46 | 242,551 | -0.15(-0.90%) |
May 18, 2022 | 17.52 | 17.54 | 16.05 | 16.61 | 335,622 | -1.37(-7.62%) |
May 17, 2022 | 17.38 | 18.11 | 17.37 | 17.98 | 279,799 | +1.04(+6.14%) |
May 16, 2022 | 17.77 | 18.58 | 16.83 | 16.94 | 361,164 | -0.89(-4.99%) |
May 13, 2022 | 17.11 | 18.37 | 16.92 | 17.83 | 519,594 | +1.00(+5.94%) |
May 12, 2022 | 16.62 | 17.74 | 16.31 | 16.83 | 794,682 | +0.21(+1.26%) |
May 11, 2022 | 16.82 | 17.87 | 16.02 | 16.62 | 503,816 | -0.39(-2.29%) |
May 10, 2022 | 16.26 | 17.07 | 15.60 | 17.01 | 527,349 | +0.80(+4.94%) |
May 09, 2022 | 16.02 | 16.50 | 15.29 | 16.21 | 993,228 | -1.20(-6.89%) |
May 06, 2022 | 16.55 | 18.37 | 14.09 | 17.41 | 3,240,224 | -10.62(-37.89%) |
May 05, 2022 | 29.74 | 29.74 | 27.17 | 28.03 | 379,783 | -2.15(-7.12%) |
May 04, 2022 | 29.73 | 30.41 | 28.20 | 30.18 | 303,244 | +0.69(+2.34%) |
May 03, 2022 | 31.20 | 31.20 | 29.21 | 29.49 | 440,536 | -1.53(-4.93%) |
May 02, 2022 | 30.59 | 31.16 | 30.27 | 31.02 | 323,450 | +0.50(+1.64%) |
Apr 29, 2022 | 31.30 | 32.25 | 30.34 | 30.52 | 223,573 | -1.26(-3.96%) |
Apr 28, 2022 | 31.64 | 31.96 | 30.08 | 31.78 | 143,893 | +0.47(+1.50%) |
Apr 27, 2022 | 31.40 | 32.29 | 31.00 | 31.31 | 267,909 | -0.09(-0.29%) |
Apr 26, 2022 | 32.20 | 32.20 | 31.20 | 31.40 | 310,710 | -1.16(-3.56%) |
Apr 25, 2022 | 31.60 | 32.72 | 31.55 | 32.56 | 412,184 | +0.55(+1.72%) |
Apr 22, 2022 | 32.52 | 32.56 | 31.43 | 32.01 | 345,903 | -0.65(-1.99%) |
Apr 21, 2022 | 34.24 | 34.35 | 32.63 | 32.66 | 319,915 | -0.86(-2.57%) |
Apr 20, 2022 | 34.69 | 34.69 | 33.20 | 33.52 | 252,399 | -0.94(-2.73%) |
Apr 19, 2022 | 33.34 | 35.62 | 33.34 | 34.46 | 281,393 | +1.05(+3.14%) |
Apr 18, 2022 | 33.24 | 33.70 | 32.70 | 33.41 | 279,108 | -0.11(-0.33%) |
Apr 14, 2022 | 35.15 | 35.15 | 33.38 | 33.52 | 105,637 | -1.58(-4.50%) |
Apr 13, 2022 | 34.35 | 35.91 | 34.02 | 35.10 | 249,182 | +0.81(+2.36%) |
Apr 12, 2022 | 34.72 | 35.91 | 34.20 | 34.29 | 294,054 | +0.45(+1.33%) |
Apr 11, 2022 | 33.58 | 34.24 | 33.33 | 33.84 | 276,049 | -0.29(-0.85%) |
Apr 08, 2022 | 34.89 | 35.46 | 33.75 | 34.13 | 270,536 | -1.12(-3.18%) |
Apr 07, 2022 | 34.63 | 35.89 | 34.04 | 35.25 | 305,286 | +0.46(+1.32%) |
Apr 06, 2022 | 34.10 | 35.26 | 33.00 | 34.79 | 400,728 | -0.03(-0.09%) |
Apr 05, 2022 | 36.89 | 36.89 | 34.50 | 34.82 | 319,330 | -2.30(-6.20%) |
Apr 04, 2022 | 36.50 | 37.52 | 36.16 | 37.12 | 381,273 | +0.58(+1.59%) |
Apr 01, 2022 | 35.43 | 37.39 | 35.43 | 36.54 | 286,642 | +1.15(+3.25%) |
Mar 31, 2022 | 35.85 | 36.99 | 35.37 | 35.39 | 314,379 | -0.39(-1.09%) |
Mar 30, 2022 | 36.65 | 37.30 | 34.98 | 35.78 | 152,980 | -1.24(-3.35%) |
Mar 29, 2022 | 34.87 | 37.31 | 34.87 | 37.02 | 513,832 | +2.70(+7.87%) |
Mar 28, 2022 | 34.65 | 35.60 | 33.21 | 34.32 | 187,366 | -0.34(-0.98%) |
Mar 25, 2022 | 35.54 | 35.54 | 34.28 | 34.66 | 140,440 | -0.95(-2.67%) |
Mar 24, 2022 | 34.97 | 36.16 | 33.82 | 35.61 | 158,552 | +0.73(+2.09%) |
Mar 23, 2022 | 34.91 | 36.25 | 34.29 | 34.88 | 177,297 | -1.76(-4.80%) |
Mar 22, 2022 | 37.79 | 39.19 | 35.97 | 36.64 | 384,666 | -0.90(-2.40%) |
Mar 21, 2022 | 39.97 | 40.00 | 37.26 | 37.54 | 163,038 | -2.39(-5.99%) |
Mar 18, 2022 | 38.01 | 40.22 | 37.77 | 39.93 | 526,583 | +1.17(+3.02%) |
Mar 17, 2022 | 34.41 | 39.06 | 34.31 | 38.76 | 471,282 | +4.28(+12.41%) |
Mar 16, 2022 | 31.34 | 34.68 | 31.34 | 34.48 | 296,090 | +3.83(+12.50%) |
Mar 15, 2022 | 30.22 | 30.84 | 29.84 | 30.65 | 194,127 | +0.64(+2.13%) |
Mar 14, 2022 | 32.27 | 33.13 | 29.86 | 30.01 | 196,799 | -2.22(-6.89%) |
Mar 11, 2022 | 33.90 | 33.90 | 31.80 | 32.23 | 215,360 | -1.64(-4.84%) |
Mar 10, 2022 | 34.32 | 34.80 | 33.66 | 33.87 | 155,656 | -1.43(-4.05%) |
Mar 09, 2022 | 34.41 | 35.47 | 33.74 | 35.30 | 188,444 | +2.25(+6.81%) |
Mar 08, 2022 | 32.65 | 34.08 | 31.69 | 33.05 | 317,476 | +0.57(+1.75%) |
Mar 07, 2022 | 34.95 | 35.09 | 31.94 | 32.48 | 463,873 | -2.61(-7.44%) |
Mar 04, 2022 | 35.03 | 35.99 | 34.00 | 35.09 | 463,474 | -0.38(-1.07%) |
Mar 03, 2022 | 33.46 | 35.49 | 32.31 | 35.47 | 602,903 | +0.42(+1.20%) |
Mar 02, 2022 | 37.18 | 37.18 | 34.56 | 35.05 | 800,669 | -1.40(-3.84%) |