Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.00 | 21.50 | 20.60 | 21.28 | 52,912 | -0.22(-1.02%) |
Feb 27, 2023 | 21.60 | 21.60 | 20.92 | 21.50 | 16,822 | -0.10(-0.46%) |
Feb 24, 2023 | 22.00 | 22.00 | 20.26 | 21.60 | 20,303 | +0.60(+2.86%) |
Feb 23, 2023 | 21.00 | 21.14 | 20.82 | 21.00 | 10,413 | -0.20(-0.94%) |
Feb 22, 2023 | 20.99 | 21.28 | 20.55 | 21.20 | 17,594 | +0.22(+1.05%) |
Feb 21, 2023 | 21.10 | 21.53 | 20.72 | 20.98 | 9,041 | -0.37(-1.73%) |
Feb 17, 2023 | 21.42 | 21.63 | 20.85 | 21.35 | 17,588 | -0.04(-0.19%) |
Feb 16, 2023 | 20.95 | 21.46 | 20.65 | 21.39 | 15,094 | +0.19(+0.90%) |
Feb 15, 2023 | 21.73 | 21.80 | 20.64 | 21.20 | 17,448 | +0.15(+0.71%) |
Feb 14, 2023 | 20.99 | 21.85 | 20.70 | 21.05 | 34,989 | +0.27(+1.30%) |
Feb 13, 2023 | 20.17 | 20.88 | 20.17 | 20.78 | 14,119 | +0.45(+2.21%) |
Feb 10, 2023 | 20.01 | 20.39 | 19.53 | 20.33 | 65,578 | -0.13(-0.64%) |
Feb 09, 2023 | 20.78 | 20.88 | 20.15 | 20.46 | 25,274 | -0.04(-0.20%) |
Feb 08, 2023 | 20.53 | 21.25 | 19.59 | 20.50 | 64,801 | -0.44(-2.10%) |
Feb 07, 2023 | 20.06 | 21.05 | 20.06 | 20.94 | 102,437 | +0.54(+2.65%) |
Feb 06, 2023 | 20.71 | 21.05 | 20.20 | 20.40 | 49,342 | -0.17(-0.83%) |
Feb 03, 2023 | 20.52 | 21.06 | 20.35 | 20.57 | 69,555 | -0.28(-1.34%) |
Feb 02, 2023 | 20.77 | 20.88 | 20.03 | 20.85 | 23,900 | +0.55(+2.71%) |
Feb 01, 2023 | 20.05 | 20.94 | 19.35 | 20.30 | 20,876 | +0.01(+0.05%) |
Jan 31, 2023 | 20.03 | 21.12 | 19.62 | 20.29 | 46,763 | -0.95(-4.47%) |
Jan 30, 2023 | 20.53 | 21.30 | 20.29 | 21.24 | 40,330 | +0.39(+1.87%) |
Jan 27, 2023 | 20.97 | 21.26 | 20.55 | 20.85 | 9,654 | -0.39(-1.84%) |
Jan 26, 2023 | 21.50 | 22.00 | 20.85 | 21.24 | 17,844 | -0.07(-0.33%) |
Jan 25, 2023 | 21.50 | 21.50 | 21.00 | 21.31 | 20,647 | -0.39(-1.80%) |
Jan 24, 2023 | 21.33 | 22.50 | 21.33 | 21.70 | 21,259 | -0.80(-3.56%) |
Jan 23, 2023 | 23.09 | 23.12 | 21.57 | 22.50 | 30,455 | -0.62(-2.68%) |
Jan 20, 2023 | 22.51 | 23.51 | 22.51 | 23.12 | 21,240 | +0.69(+3.08%) |
Jan 19, 2023 | 22.20 | 22.71 | 21.93 | 22.43 | 13,322 | -0.30(-1.30%) |
Jan 18, 2023 | 22.46 | 23.00 | 22.46 | 22.73 | 24,571 | +0.79(+3.58%) |
Jan 17, 2023 | 22.00 | 22.05 | 20.55 | 21.94 | 18,580 | -0.53(-2.36%) |
Jan 13, 2023 | 21.86 | 22.99 | 21.59 | 22.47 | 15,469 | +0.65(+2.98%) |
Jan 12, 2023 | 20.11 | 22.14 | 20.11 | 21.82 | 41,699 | +1.92(+9.65%) |
Jan 11, 2023 | 19.26 | 20.56 | 19.00 | 19.90 | 42,879 | +0.40(+2.05%) |
Jan 10, 2023 | 18.90 | 20.95 | 18.66 | 19.50 | 67,325 | +1.49(+8.27%) |
Jan 09, 2023 | 22.00 | 22.00 | 18.00 | 18.01 | 53,986 | -4.08(-18.47%) |
Jan 06, 2023 | 22.05 | 23.19 | 21.58 | 22.09 | 39,249 | +0.26(+1.19%) |
Jan 05, 2023 | 17.95 | 23.19 | 17.95 | 21.83 | 114,220 | +3.80(+21.08%) |
Jan 04, 2023 | 18.32 | 18.32 | 17.65 | 18.03 | 14,300 | -0.63(-3.38%) |
Jan 03, 2023 | 18.43 | 18.66 | 17.93 | 18.66 | 12,762 | +0.26(+1.41%) |
Dec 30, 2022 | 18.01 | 18.61 | 17.85 | 18.40 | 13,925 | -0.02(-0.11%) |
Dec 29, 2022 | 18.03 | 18.42 | 17.85 | 18.42 | 13,476 | +0.68(+3.83%) |
Dec 28, 2022 | 17.51 | 18.08 | 17.50 | 17.74 | 8,190 | -0.02(-0.11%) |
Dec 27, 2022 | 17.68 | 18.70 | 17.64 | 17.76 | 28,339 | +0.26(+1.49%) |
Dec 23, 2022 | 16.50 | 18.10 | 16.50 | 17.50 | 5,458 | +0.57(+3.37%) |
Dec 22, 2022 | 17.25 | 17.77 | 16.70 | 16.93 | 20,649 | -0.32(-1.86%) |
Dec 21, 2022 | 16.83 | 18.89 | 16.83 | 17.25 | 24,263 | +0.45(+2.68%) |
Dec 20, 2022 | 17.84 | 17.84 | 16.80 | 16.80 | 28,986 | -0.76(-4.33%) |
Dec 19, 2022 | 18.49 | 18.49 | 17.36 | 17.56 | 16,886 | -1.00(-5.39%) |
Dec 16, 2022 | 18.98 | 19.41 | 18.51 | 18.56 | 23,659 | -0.33(-1.75%) |
Dec 15, 2022 | 19.51 | 19.51 | 18.40 | 18.89 | 18,896 | -0.51(-2.63%) |
Dec 14, 2022 | 19.64 | 19.64 | 18.50 | 19.40 | 37,675 | -0.10(-0.51%) |
Dec 13, 2022 | 19.32 | 19.50 | 18.96 | 19.50 | 10,264 | +0.50(+2.63%) |
Dec 12, 2022 | 19.00 | 19.03 | 18.61 | 19.00 | 9,941 | +0.16(+0.85%) |
Dec 09, 2022 | 19.16 | 19.41 | 18.67 | 18.84 | 10,852 | -0.33(-1.72%) |
Dec 08, 2022 | 19.27 | 20.28 | 19.00 | 19.17 | 22,163 | +0.14(+0.74%) |
Dec 07, 2022 | 19.13 | 20.32 | 18.61 | 19.03 | 20,057 | -0.46(-2.36%) |
Dec 06, 2022 | 19.68 | 19.68 | 18.49 | 19.49 | 19,135 | -0.03(-0.15%) |
Dec 05, 2022 | 21.09 | 22.00 | 19.22 | 19.52 | 65,078 | -1.54(-7.31%) |
Dec 02, 2022 | 22.50 | 22.50 | 20.56 | 21.06 | 21,961 | -2.08(-8.99%) |
Dec 01, 2022 | 21.21 | 23.77 | 20.14 | 23.14 | 15,701 | +1.97(+9.31%) |
Nov 30, 2022 | 20.99 | 21.29 | 20.49 | 21.17 | 8,925 | +0.13(+0.62%) |
Nov 29, 2022 | 21.47 | 21.82 | 20.50 | 21.04 | 22,711 | -0.47(-2.19%) |
Nov 28, 2022 | 23.84 | 23.84 | 21.06 | 21.51 | 19,122 | -2.59(-10.75%) |
Nov 25, 2022 | 25.39 | 25.46 | 23.12 | 24.10 | 26,660 | -1.35(-5.30%) |
Nov 23, 2022 | 22.07 | 26.00 | 22.00 | 25.45 | 60,393 | +3.45(+15.68%) |
Nov 22, 2022 | 18.98 | 22.00 | 18.01 | 22.00 | 41,988 | +3.02(+15.91%) |
Nov 21, 2022 | 18.53 | 19.26 | 17.97 | 18.98 | 15,502 | +0.57(+3.10%) |
Nov 18, 2022 | 17.80 | 18.70 | 17.80 | 18.41 | 10,687 | +0.86(+4.90%) |
Nov 17, 2022 | 17.95 | 18.44 | 17.41 | 17.55 | 7,157 | -0.49(-2.72%) |
Nov 16, 2022 | 19.25 | 19.25 | 17.82 | 18.04 | 22,753 | -0.25(-1.37%) |
Nov 15, 2022 | 18.82 | 19.39 | 18.23 | 18.29 | 16,489 | -0.11(-0.60%) |
Nov 14, 2022 | 18.77 | 19.40 | 17.80 | 18.40 | 20,206 | +0.59(+3.31%) |
Nov 11, 2022 | 17.41 | 18.40 | 17.41 | 17.81 | 12,930 | +0.29(+1.66%) |
Nov 10, 2022 | 18.40 | 18.40 | 17.40 | 17.52 | 5,569 | -0.13(-0.74%) |
Nov 09, 2022 | 18.38 | 18.38 | 17.65 | 17.65 | 5,139 | -0.38(-2.11%) |
Nov 08, 2022 | 17.35 | 18.49 | 17.35 | 18.03 | 16,666 | +0.57(+3.26%) |
Nov 07, 2022 | 17.28 | 17.66 | 17.26 | 17.46 | 5,768 | +0.36(+2.11%) |
Nov 04, 2022 | 16.61 | 17.28 | 16.61 | 17.10 | 10,262 | +0.42(+2.52%) |
Nov 03, 2022 | 16.85 | 17.65 | 16.68 | 16.68 | 14,332 | -0.68(-3.92%) |
Nov 02, 2022 | 17.13 | 17.50 | 17.12 | 17.36 | 9,227 | +0.24(+1.40%) |
Nov 01, 2022 | 16.87 | 17.36 | 16.87 | 17.12 | 4,884 | +0.56(+3.38%) |
Oct 31, 2022 | 16.85 | 17.36 | 16.56 | 16.56 | 13,184 | -0.29(-1.72%) |
Oct 28, 2022 | 16.41 | 17.01 | 16.41 | 16.85 | 10,802 | +0.35(+2.12%) |
Oct 27, 2022 | 16.74 | 16.74 | 16.43 | 16.50 | 6,226 | -0.01(-0.06%) |
Oct 26, 2022 | 16.34 | 16.68 | 16.34 | 16.51 | 8,776 | +0.11(+0.67%) |
Oct 25, 2022 | 16.33 | 16.58 | 16.22 | 16.40 | 15,603 | -0.02(-0.12%) |
Oct 24, 2022 | 16.16 | 16.75 | 16.16 | 16.42 | 15,521 | +0.09(+0.55%) |
Oct 21, 2022 | 16.29 | 16.62 | 16.29 | 16.33 | 10,099 | -0.14(-0.85%) |
Oct 20, 2022 | 16.24 | 16.71 | 16.24 | 16.47 | 10,309 | +0.09(+0.55%) |
Oct 19, 2022 | 15.89 | 16.66 | 15.89 | 16.38 | 65,862 | -0.02(-0.12%) |
Oct 18, 2022 | 17.03 | 17.03 | 16.24 | 16.40 | 81,969 | -0.52(-3.07%) |
Oct 17, 2022 | 16.87 | 17.19 | 16.87 | 16.92 | 2,749 | +0.14(+0.83%) |
Oct 14, 2022 | 16.85 | 16.96 | 16.65 | 16.78 | 1,752 | +0.02(+0.12%) |
Oct 13, 2022 | 16.29 | 17.00 | 16.19 | 16.76 | 4,596 | +0.19(+1.15%) |
Oct 12, 2022 | 16.62 | 17.22 | 16.55 | 16.57 | 3,627 | -0.12(-0.72%) |
Oct 11, 2022 | 15.90 | 17.32 | 15.90 | 16.69 | 26,232 | +0.69(+4.31%) |
Oct 10, 2022 | 16.38 | 16.65 | 16.00 | 16.00 | 8,350 | -0.40(-2.44%) |
Oct 07, 2022 | 16.88 | 17.11 | 16.31 | 16.40 | 8,708 | -0.75(-4.37%) |
Oct 06, 2022 | 16.57 | 17.65 | 16.57 | 17.15 | 10,192 | +0.61(+3.69%) |
Oct 05, 2022 | 16.98 | 16.98 | 16.32 | 16.54 | 2,713 | -0.75(-4.34%) |
Oct 04, 2022 | 16.22 | 17.76 | 16.22 | 17.29 | 5,433 | +0.28(+1.65%) |
Oct 03, 2022 | 18.15 | 18.15 | 16.87 | 17.01 | 6,874 | -0.90(-5.03%) |
Sep 30, 2022 | 18.14 | 18.47 | 17.80 | 17.91 | 12,579 | -0.49(-2.66%) |
Sep 29, 2022 | 17.61 | 18.56 | 17.50 | 18.40 | 14,881 | +0.75(+4.25%) |
Sep 28, 2022 | 17.38 | 17.87 | 17.00 | 17.65 | 6,661 | +0.50(+2.92%) |
Sep 27, 2022 | 17.07 | 17.36 | 16.78 | 17.15 | 4,746 | +0.08(+0.47%) |
Sep 26, 2022 | 16.89 | 17.84 | 16.23 | 17.07 | 34,847 | +0.07(+0.41%) |
Sep 23, 2022 | 16.01 | 17.24 | 15.68 | 17.00 | 49,312 | +0.82(+5.07%) |
Sep 22, 2022 | 17.38 | 17.38 | 16.18 | 16.18 | 49,059 | -1.15(-6.64%) |
Sep 21, 2022 | 17.84 | 18.07 | 16.89 | 17.33 | 21,766 | -0.37(-2.09%) |
Sep 20, 2022 | 18.16 | 18.16 | 17.31 | 17.70 | 9,645 | -0.76(-4.12%) |
Sep 19, 2022 | 18.20 | 18.57 | 17.80 | 18.46 | 10,756 | +0.46(+2.56%) |
Sep 16, 2022 | 18.26 | 18.26 | 16.65 | 18.00 | 231,883 | -0.27(-1.48%) |
Sep 15, 2022 | 18.12 | 18.49 | 17.62 | 18.27 | 42,822 | +0.32(+1.78%) |
Sep 14, 2022 | 15.74 | 18.14 | 15.73 | 17.95 | 62,472 | +2.05(+12.89%) |
Sep 13, 2022 | 16.39 | 17.82 | 15.70 | 15.90 | 41,541 | -0.94(-5.58%) |
Sep 12, 2022 | 17.10 | 17.55 | 16.84 | 16.84 | 21,823 | -0.16(-0.94%) |
Sep 09, 2022 | 17.16 | 18.01 | 16.60 | 17.00 | 20,163 | -0.02(-0.12%) |
Sep 08, 2022 | 17.47 | 17.47 | 16.04 | 17.02 | 135,501 | -0.15(-0.87%) |
Sep 07, 2022 | 17.19 | 17.43 | 16.80 | 17.17 | 26,987 | +0.17(+1.00%) |
Sep 06, 2022 | 18.52 | 18.60 | 16.70 | 17.00 | 52,103 | -1.64(-8.80%) |
Sep 02, 2022 | 18.78 | 19.40 | 18.15 | 18.64 | 19,995 | +0.22(+1.19%) |
Sep 01, 2022 | 19.87 | 19.87 | 18.12 | 18.42 | 30,364 | -1.46(-7.34%) |
Aug 31, 2022 | 19.44 | 19.88 | 19.12 | 19.88 | 12,353 | +0.58(+3.01%) |
Aug 30, 2022 | 19.13 | 19.34 | 18.36 | 19.30 | 6,823 | +0.20(+1.05%) |
Aug 29, 2022 | 18.91 | 19.10 | 18.58 | 19.10 | 15,643 | +0.05(+0.26%) |
Aug 26, 2022 | 19.04 | 19.10 | 18.48 | 19.05 | 17,235 | -0.20(-1.04%) |
Aug 25, 2022 | 18.33 | 19.25 | 18.30 | 19.25 | 16,913 | +1.34(+7.48%) |
Aug 24, 2022 | 18.17 | 18.17 | 17.55 | 17.91 | 37,275 | -0.24(-1.32%) |
Aug 23, 2022 | 18.63 | 18.63 | 17.94 | 18.15 | 9,915 | -0.35(-1.89%) |
Aug 22, 2022 | 18.21 | 18.86 | 18.15 | 18.50 | 14,681 | -0.20(-1.07%) |
Aug 19, 2022 | 18.50 | 18.98 | 17.98 | 18.70 | 21,881 | +0.14(+0.75%) |
Aug 18, 2022 | 18.14 | 18.65 | 17.80 | 18.56 | 12,323 | +0.71(+3.98%) |
Aug 17, 2022 | 18.00 | 18.17 | 17.64 | 17.85 | 20,268 | -0.15(-0.83%) |
Aug 16, 2022 | 18.76 | 19.14 | 17.75 | 18.00 | 109,112 | -1.03(-5.41%) |
Aug 15, 2022 | 19.83 | 19.83 | 18.60 | 19.03 | 68,213 | -1.05(-5.23%) |
Aug 12, 2022 | 20.57 | 20.73 | 19.35 | 20.08 | 78,983 | -0.45(-2.19%) |
Aug 11, 2022 | 21.10 | 21.20 | 20.00 | 20.53 | 16,706 | -0.07(-0.34%) |
Aug 10, 2022 | 19.82 | 20.60 | 19.23 | 20.60 | 43,420 | +1.33(+6.90%) |
Aug 09, 2022 | 20.27 | 20.27 | 18.91 | 19.27 | 40,704 | -1.31(-6.37%) |
Aug 08, 2022 | 20.61 | 20.77 | 19.39 | 20.58 | 34,745 | -0.26(-1.25%) |
Aug 05, 2022 | 20.36 | 21.35 | 18.86 | 20.84 | 36,030 | +0.46(+2.26%) |
Aug 04, 2022 | 21.74 | 21.87 | 19.91 | 20.38 | 47,664 | -1.45(-6.64%) |
Aug 03, 2022 | 22.86 | 23.17 | 21.80 | 21.83 | 14,248 | -0.53(-2.37%) |
Aug 02, 2022 | 22.51 | 23.00 | 21.80 | 22.36 | 10,122 | -0.50(-2.19%) |
Aug 01, 2022 | 23.59 | 23.64 | 22.51 | 22.86 | 15,299 | -0.64(-2.72%) |
Jul 29, 2022 | 23.32 | 23.92 | 22.50 | 23.50 | 10,812 | +0.35(+1.51%) |
Jul 28, 2022 | 23.02 | 23.75 | 22.32 | 23.15 | 15,527 | +0.12(+0.52%) |
Jul 27, 2022 | 23.60 | 23.60 | 21.71 | 23.03 | 22,985 | -0.56(-2.37%) |
Jul 26, 2022 | 22.57 | 24.35 | 21.70 | 23.59 | 28,001 | +0.86(+3.78%) |
Jul 25, 2022 | 23.30 | 23.37 | 21.90 | 22.73 | 28,022 | -0.75(-3.19%) |
Jul 22, 2022 | 25.19 | 25.38 | 23.28 | 23.48 | 21,052 | -1.95(-7.67%) |
Jul 21, 2022 | 24.99 | 25.89 | 24.99 | 25.43 | 10,447 | +0.42(+1.68%) |
Jul 20, 2022 | 24.74 | 25.41 | 24.63 | 25.01 | 29,254 | +0.08(+0.32%) |
Jul 19, 2022 | 26.48 | 27.44 | 24.68 | 24.93 | 81,805 | -1.27(-4.85%) |
Jul 18, 2022 | 30.32 | 30.99 | 26.02 | 26.20 | 66,372 | -3.36(-11.37%) |
Jul 15, 2022 | 28.59 | 32.09 | 28.25 | 29.56 | 96,046 | +1.57(+5.61%) |
Jul 14, 2022 | 28.49 | 28.79 | 27.17 | 27.99 | 29,296 | -0.59(-2.06%) |
Jul 13, 2022 | 27.69 | 29.43 | 26.86 | 28.58 | 18,671 | +0.82(+2.95%) |
Jul 12, 2022 | 27.26 | 27.89 | 26.82 | 27.76 | 36,455 | +0.28(+1.02%) |
Jul 11, 2022 | 26.70 | 27.73 | 26.70 | 27.48 | 46,512 | +0.02(+0.07%) |
Jul 08, 2022 | 25.15 | 29.48 | 24.99 | 27.46 | 126,438 | +2.27(+9.01%) |
Jul 07, 2022 | 22.58 | 25.99 | 22.58 | 25.19 | 47,782 | +2.95(+13.26%) |
Jul 06, 2022 | 21.07 | 22.56 | 21.07 | 22.24 | 42,677 | +1.24(+5.90%) |
Jul 05, 2022 | 20.37 | 21.28 | 20.02 | 21.00 | 55,836 | +0.16(+0.77%) |
Jul 01, 2022 | 21.99 | 22.30 | 20.39 | 20.84 | 32,962 | -1.44(-6.46%) |
Jun 30, 2022 | 19.95 | 22.62 | 19.88 | 22.28 | 44,770 | +1.83(+8.95%) |
Jun 29, 2022 | 20.10 | 20.68 | 19.46 | 20.45 | 34,749 | +0.22(+1.09%) |
Jun 28, 2022 | 21.90 | 22.35 | 20.19 | 20.23 | 36,167 | -1.66(-7.58%) |
Jun 27, 2022 | 21.10 | 22.56 | 19.52 | 21.89 | 69,600 | +1.09(+5.24%) |
Jun 24, 2022 | 19.84 | 21.00 | 19.42 | 20.80 | 764,143 | +0.96(+4.84%) |
Jun 23, 2022 | 18.65 | 19.86 | 18.50 | 19.84 | 59,603 | +1.18(+6.32%) |
Jun 22, 2022 | 18.32 | 19.50 | 18.32 | 18.66 | 46,606 | +0.27(+1.47%) |
Jun 21, 2022 | 18.24 | 18.72 | 17.72 | 18.39 | 71,985 | +0.68(+3.84%) |
Jun 17, 2022 | 17.62 | 18.68 | 17.22 | 17.71 | 57,957 | +0.16(+0.91%) |
Jun 16, 2022 | 17.17 | 17.80 | 17.03 | 17.55 | 47,981 | +0.04(+0.23%) |
Jun 15, 2022 | 17.39 | 17.94 | 17.05 | 17.51 | 34,314 | +0.34(+1.98%) |
Jun 14, 2022 | 19.21 | 19.36 | 17.10 | 17.17 | 34,005 | -2.09(-10.85%) |
Jun 13, 2022 | 17.30 | 19.66 | 17.09 | 19.26 | 71,176 | +1.75(+9.99%) |
Jun 10, 2022 | 19.60 | 19.61 | 17.26 | 17.51 | 39,043 | -2.19(-11.12%) |
Jun 09, 2022 | 20.42 | 20.83 | 19.61 | 19.70 | 42,223 | -0.98(-4.74%) |
Jun 08, 2022 | 21.03 | 21.38 | 19.92 | 20.68 | 27,040 | -0.45(-2.13%) |
Jun 07, 2022 | 18.00 | 21.21 | 18.00 | 21.13 | 76,942 | +2.84(+15.53%) |
Jun 06, 2022 | 18.79 | 18.79 | 18.00 | 18.29 | 86,363 | -0.10(-0.54%) |
Jun 03, 2022 | 17.74 | 18.53 | 17.24 | 18.39 | 32,897 | +0.49(+2.74%) |
Jun 02, 2022 | 17.15 | 18.17 | 17.13 | 17.90 | 40,163 | +0.84(+4.92%) |
Jun 01, 2022 | 18.63 | 18.79 | 17.05 | 17.06 | 49,512 | -1.15(-6.32%) |
May 31, 2022 | 19.05 | 19.09 | 18.06 | 18.21 | 21,040 | -0.80(-4.21%) |
May 27, 2022 | 18.16 | 19.36 | 17.76 | 19.01 | 40,226 | +1.13(+6.32%) |
May 26, 2022 | 17.15 | 18.23 | 17.05 | 17.88 | 49,424 | +0.71(+4.14%) |
May 25, 2022 | 17.26 | 17.59 | 17.05 | 17.17 | 35,666 | -0.09(-0.52%) |
May 24, 2022 | 17.72 | 18.05 | 17.06 | 17.26 | 35,421 | -0.61(-3.41%) |
May 23, 2022 | 18.39 | 18.99 | 17.73 | 17.87 | 40,959 | -0.48(-2.62%) |
May 20, 2022 | 18.17 | 18.45 | 17.41 | 18.35 | 41,789 | +0.28(+1.55%) |
May 19, 2022 | 17.71 | 18.99 | 17.62 | 18.07 | 30,429 | +0.21(+1.18%) |
May 18, 2022 | 17.81 | 17.99 | 17.05 | 17.86 | 66,209 | +0.09(+0.51%) |
May 17, 2022 | 17.46 | 18.23 | 17.46 | 17.77 | 40,183 | +0.51(+2.95%) |
May 16, 2022 | 17.19 | 17.59 | 17.05 | 17.26 | 43,686 | +0.05(+0.29%) |
May 13, 2022 | 18.42 | 18.79 | 17.00 | 17.21 | 61,032 | -1.03(-5.65%) |
May 12, 2022 | 17.05 | 18.61 | 17.05 | 18.24 | 36,337 | +1.19(+6.98%) |
May 11, 2022 | 18.04 | 18.77 | 16.96 | 17.05 | 52,835 | -0.77(-4.32%) |
May 10, 2022 | 18.03 | 19.11 | 17.54 | 17.82 | 44,475 | +0.24(+1.37%) |
May 09, 2022 | 19.09 | 19.15 | 17.47 | 17.58 | 53,875 | -1.54(-8.05%) |
May 06, 2022 | 18.04 | 20.39 | 17.86 | 19.12 | 42,788 | +1.23(+6.88%) |
May 05, 2022 | 18.26 | 18.53 | 17.89 | 17.89 | 46,569 | -0.77(-4.13%) |
May 04, 2022 | 19.13 | 19.13 | 18.03 | 18.66 | 68,457 | -0.21(-1.11%) |
May 03, 2022 | 19.39 | 19.82 | 18.68 | 18.87 | 46,090 | -0.52(-2.68%) |
May 02, 2022 | 19.35 | 20.31 | 18.86 | 19.39 | 50,504 | +0.16(+0.83%) |
Apr 29, 2022 | 20.30 | 20.66 | 18.82 | 19.23 | 52,351 | -0.91(-4.52%) |
Apr 28, 2022 | 20.51 | 20.68 | 19.70 | 20.14 | 42,464 | -0.51(-2.47%) |
Apr 27, 2022 | 20.85 | 21.61 | 20.51 | 20.65 | 21,092 | -0.53(-2.50%) |
Apr 26, 2022 | 23.22 | 23.38 | 21.18 | 21.18 | 22,349 | -2.14(-9.18%) |
Apr 25, 2022 | 23.48 | 24.02 | 22.84 | 23.32 | 19,536 | -0.14(-0.60%) |
Apr 22, 2022 | 23.66 | 25.18 | 22.71 | 23.46 | 21,271 | -0.33(-1.39%) |
Apr 21, 2022 | 24.85 | 24.85 | 23.31 | 23.79 | 17,900 | -0.56(-2.30%) |
Apr 20, 2022 | 25.10 | 26.07 | 24.08 | 24.35 | 14,599 | -0.68(-2.72%) |
Apr 19, 2022 | 24.54 | 25.34 | 23.57 | 25.03 | 19,137 | +1.27(+5.35%) |
Apr 18, 2022 | 24.01 | 25.15 | 23.27 | 23.76 | 21,206 | -0.45(-1.86%) |
Apr 14, 2022 | 25.72 | 27.21 | 24.07 | 24.21 | 26,312 | -1.48(-5.76%) |
Apr 13, 2022 | 24.51 | 26.29 | 24.51 | 25.69 | 16,522 | +1.51(+6.24%) |
Apr 12, 2022 | 25.64 | 26.66 | 23.99 | 24.18 | 43,921 | -1.36(-5.32%) |
Apr 11, 2022 | 27.48 | 27.48 | 25.34 | 25.54 | 25,267 | -2.10(-7.60%) |
Apr 08, 2022 | 28.25 | 28.49 | 26.77 | 27.64 | 31,350 | -0.58(-2.06%) |
Apr 07, 2022 | 28.29 | 29.50 | 27.96 | 28.22 | 21,558 | +0.25(+0.89%) |
Apr 06, 2022 | 27.62 | 29.70 | 26.76 | 27.97 | 45,542 | +0.27(+0.97%) |
Apr 05, 2022 | 27.80 | 29.85 | 27.29 | 27.70 | 20,999 | +0.04(+0.14%) |
Apr 04, 2022 | 27.52 | 28.79 | 27.39 | 27.66 | 24,983 | -0.45(-1.60%) |
Apr 01, 2022 | 27.70 | 28.31 | 26.95 | 28.11 | 15,869 | +0.13(+0.46%) |
Mar 31, 2022 | 26.36 | 28.47 | 25.98 | 27.98 | 41,138 | +1.76(+6.71%) |
Mar 30, 2022 | 27.64 | 28.57 | 26.01 | 26.22 | 25,958 | -1.40(-5.07%) |
Mar 29, 2022 | 26.87 | 30.10 | 26.87 | 27.62 | 40,208 | +0.94(+3.52%) |
Mar 28, 2022 | 28.47 | 28.47 | 26.25 | 26.68 | 25,613 | -1.26(-4.51%) |
Mar 25, 2022 | 27.87 | 28.50 | 27.31 | 27.94 | 13,693 | +0.22(+0.79%) |
Mar 24, 2022 | 28.51 | 28.51 | 27.33 | 27.72 | 10,841 | -0.35(-1.25%) |
Mar 23, 2022 | 29.81 | 30.22 | 27.79 | 28.07 | 27,820 | -1.54(-5.20%) |
Mar 22, 2022 | 29.02 | 30.22 | 28.70 | 29.61 | 42,316 | +0.09(+0.30%) |
Mar 21, 2022 | 28.60 | 30.96 | 27.82 | 29.52 | 104,548 | -0.08(-0.27%) |
Mar 18, 2022 | 27.64 | 30.53 | 26.82 | 29.60 | 79,380 | +1.96(+7.09%) |
Mar 17, 2022 | 26.01 | 27.89 | 25.03 | 27.64 | 14,568 | +1.12(+4.22%) |
Mar 16, 2022 | 26.43 | 26.76 | 25.26 | 26.52 | 26,379 | +0.37(+1.41%) |
Mar 15, 2022 | 25.94 | 26.75 | 25.66 | 26.15 | 22,004 | +0.19(+0.73%) |
Mar 14, 2022 | 24.98 | 26.24 | 24.98 | 25.96 | 36,989 | +1.35(+5.49%) |
Mar 11, 2022 | 26.02 | 26.55 | 24.07 | 24.61 | 19,503 | -1.57(-6.00%) |
Mar 10, 2022 | 26.23 | 26.83 | 24.03 | 26.18 | 36,530 | -0.30(-1.13%) |
Mar 09, 2022 | 24.38 | 26.82 | 23.79 | 26.48 | 32,073 | +2.48(+10.33%) |
Mar 08, 2022 | 21.62 | 24.85 | 21.62 | 24.00 | 30,006 | +2.47(+11.47%) |
Mar 07, 2022 | 20.87 | 21.70 | 20.87 | 21.53 | 20,670 | +0.59(+2.82%) |
Mar 04, 2022 | 21.26 | 21.26 | 20.86 | 20.94 | 24,211 | +0.08(+0.38%) |
Mar 03, 2022 | 20.90 | 21.00 | 20.60 | 20.86 | 18,098 | -0.04(-0.19%) |
Mar 02, 2022 | 21.00 | 21.84 | 20.75 | 20.90 | 23,047 | -0.09(-0.43%) |