Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.59 | 16.07 | 15.57 | 16.05 | 293,852 | +0.60(+3.85%) |
Jan 30, 2023 | 15.58 | 15.75 | 15.45 | 15.46 | 140,740 | -0.20(-1.31%) |
Jan 27, 2023 | 15.74 | 15.79 | 15.65 | 15.66 | 119,424 | -0.07(-0.47%) |
Jan 26, 2023 | 15.71 | 15.75 | 15.47 | 15.74 | 130,141 | +0.12(+0.77%) |
Jan 25, 2023 | 15.54 | 15.63 | 15.33 | 15.62 | 115,739 | +0.02(+0.12%) |
Jan 24, 2023 | 15.34 | 15.65 | 15.28 | 15.60 | 119,086 | +0.13(+0.84%) |
Jan 23, 2023 | 15.53 | 15.65 | 15.31 | 15.47 | 225,602 | +0.07(+0.42%) |
Jan 20, 2023 | 15.77 | 15.80 | 15.24 | 15.40 | 297,926 | -0.29(-1.84%) |
Jan 19, 2023 | 15.65 | 16.00 | 15.64 | 15.69 | 277,118 | -0.10(-0.65%) |
Jan 18, 2023 | 16.25 | 16.55 | 15.76 | 15.79 | 355,394 | -0.46(-2.80%) |
Jan 17, 2023 | 16.57 | 16.57 | 16.18 | 16.25 | 211,779 | -0.15(-0.91%) |
Jan 13, 2023 | 16.32 | 16.53 | 16.25 | 16.40 | 134,303 | -0.03(-0.17%) |
Jan 12, 2023 | 16.46 | 16.71 | 16.28 | 16.43 | 292,848 | +0.05(+0.28%) |
Jan 11, 2023 | 16.24 | 16.42 | 16.12 | 16.38 | 247,456 | +0.20(+1.21%) |
Jan 10, 2023 | 15.82 | 16.32 | 15.81 | 16.18 | 344,697 | +0.34(+2.17%) |
Jan 09, 2023 | 15.92 | 16.33 | 15.81 | 15.84 | 294,501 | +0.08(+0.53%) |
Jan 06, 2023 | 14.31 | 15.79 | 14.31 | 15.76 | 417,481 | +1.43(+9.99%) |
Jan 05, 2023 | 16.62 | 16.62 | 14.30 | 14.33 | 831,998 | -2.98(-17.24%) |
Jan 04, 2023 | 17.36 | 17.42 | 17.18 | 17.31 | 170,198 | +0.07(+0.43%) |
Jan 03, 2023 | 17.29 | 17.42 | 17.10 | 17.24 | 198,777 | +0.15(+0.87%) |
Dec 30, 2022 | 17.14 | 17.16 | 16.98 | 17.09 | 92,013 | -0.11(-0.65%) |
Dec 29, 2022 | 17.17 | 17.32 | 17.11 | 17.20 | 89,972 | +0.17(+0.98%) |
Dec 28, 2022 | 17.33 | 17.37 | 16.98 | 17.03 | 87,567 | -0.22(-1.29%) |
Dec 27, 2022 | 17.26 | 17.36 | 17.10 | 17.25 | 109,052 | +0.04(+0.22%) |
Dec 23, 2022 | 17.16 | 17.30 | 17.16 | 17.22 | 90,693 | +0.06(+0.33%) |
Dec 22, 2022 | 17.17 | 17.27 | 16.87 | 17.16 | 90,369 | -0.18(-1.02%) |
Dec 21, 2022 | 17.28 | 17.55 | 17.24 | 17.34 | 96,074 | +0.15(+0.87%) |
Dec 20, 2022 | 16.97 | 17.35 | 16.83 | 17.19 | 115,659 | +0.23(+1.37%) |
Dec 19, 2022 | 17.16 | 17.37 | 16.88 | 16.96 | 127,773 | -0.11(-0.65%) |
Dec 16, 2022 | 17.25 | 17.45 | 16.96 | 17.07 | 611,707 | -0.25(-1.45%) |
Dec 15, 2022 | 17.68 | 17.71 | 16.86 | 17.32 | 427,381 | -0.51(-2.87%) |
Dec 14, 2022 | 17.50 | 18.07 | 17.44 | 17.83 | 224,387 | +0.35(+2.02%) |
Dec 13, 2022 | 17.78 | 18.02 | 17.41 | 17.48 | 278,542 | +0.07(+0.43%) |
Dec 12, 2022 | 17.71 | 17.74 | 17.38 | 17.40 | 209,358 | -0.26(-1.47%) |
Dec 09, 2022 | 17.84 | 18.16 | 17.65 | 17.66 | 132,637 | -0.22(-1.25%) |
Dec 08, 2022 | 17.75 | 18.03 | 17.66 | 17.89 | 187,592 | +0.19(+1.05%) |
Dec 07, 2022 | 17.81 | 17.98 | 17.69 | 17.70 | 151,183 | -0.22(-1.24%) |
Dec 06, 2022 | 17.90 | 18.16 | 17.85 | 17.92 | 146,979 | +0.06(+0.31%) |
Dec 05, 2022 | 17.77 | 17.90 | 17.63 | 17.87 | 109,060 | -0.02(-0.10%) |
Dec 02, 2022 | 17.77 | 18.04 | 17.72 | 17.89 | 72,251 | -0.11(-0.62%) |
Dec 01, 2022 | 18.03 | 18.11 | 17.72 | 18.00 | 96,251 | +0.06(+0.31%) |
Nov 30, 2022 | 17.77 | 17.98 | 17.37 | 17.94 | 306,646 | +0.23(+1.31%) |
Nov 29, 2022 | 17.82 | 17.91 | 17.69 | 17.71 | 99,371 | -0.06(-0.31%) |
Nov 28, 2022 | 17.91 | 18.05 | 17.70 | 17.77 | 142,306 | -0.18(-0.98%) |
Nov 25, 2022 | 17.86 | 18.17 | 17.86 | 17.94 | 43,151 | +0.11(+0.63%) |
Nov 23, 2022 | 18.21 | 18.21 | 17.80 | 17.83 | 84,630 | -0.29(-1.59%) |
Nov 22, 2022 | 18.12 | 18.18 | 17.84 | 18.12 | 118,265 | +0.10(+0.57%) |
Nov 21, 2022 | 17.86 | 18.33 | 17.76 | 18.02 | 166,829 | +0.33(+1.84%) |
Nov 18, 2022 | 18.16 | 18.35 | 17.65 | 17.69 | 152,253 | -0.10(-0.57%) |
Nov 17, 2022 | 17.24 | 17.81 | 17.20 | 17.79 | 110,248 | +0.37(+2.13%) |
Nov 16, 2022 | 17.61 | 17.61 | 17.27 | 17.42 | 117,582 | -0.14(-0.79%) |
Nov 15, 2022 | 18.03 | 18.30 | 17.53 | 17.56 | 196,941 | +0.41(+2.37%) |
Nov 14, 2022 | 16.97 | 17.45 | 16.78 | 17.15 | 156,142 | +0.18(+1.03%) |
Nov 11, 2022 | 17.53 | 17.63 | 16.90 | 16.98 | 135,889 | -0.49(-2.80%) |
Nov 10, 2022 | 17.16 | 17.60 | 17.13 | 17.47 | 134,571 | +0.64(+3.78%) |
Nov 09, 2022 | 16.69 | 17.02 | 16.66 | 16.83 | 179,547 | +0.09(+0.55%) |
Nov 08, 2022 | 16.93 | 17.12 | 16.58 | 16.74 | 214,572 | -0.06(-0.33%) |
Nov 07, 2022 | 16.69 | 16.97 | 16.66 | 16.79 | 143,445 | +0.15(+0.89%) |
Nov 04, 2022 | 16.70 | 16.70 | 16.31 | 16.65 | 184,537 | +0.20(+1.23%) |
Nov 03, 2022 | 16.54 | 16.76 | 16.37 | 16.44 | 115,685 | -0.22(-1.33%) |
Nov 02, 2022 | 17.20 | 17.20 | 16.52 | 16.67 | 160,196 | -0.54(-3.11%) |
Nov 01, 2022 | 17.17 | 17.44 | 17.03 | 17.20 | 193,062 | +0.34(+2.03%) |
Oct 31, 2022 | 16.80 | 17.08 | 16.80 | 16.86 | 174,871 | -0.26(-1.51%) |
Oct 28, 2022 | 16.57 | 17.16 | 16.52 | 17.12 | 132,127 | +0.54(+3.28%) |
Oct 27, 2022 | 16.51 | 16.85 | 16.21 | 16.57 | 125,390 | +0.08(+0.50%) |
Oct 26, 2022 | 16.59 | 16.79 | 16.27 | 16.49 | 115,013 | +0.04(+0.22%) |
Oct 25, 2022 | 16.44 | 16.67 | 16.28 | 16.45 | 189,414 | +0.02(+0.11%) |
Oct 24, 2022 | 16.50 | 16.59 | 16.31 | 16.43 | 107,919 | +0.05(+0.28%) |
Oct 21, 2022 | 16.39 | 16.50 | 16.10 | 16.39 | 204,847 | +0.03(+0.17%) |
Oct 20, 2022 | 16.79 | 16.91 | 16.19 | 16.36 | 166,273 | -0.46(-2.74%) |
Oct 19, 2022 | 16.59 | 16.87 | 16.49 | 16.82 | 185,935 | +0.09(+0.55%) |
Oct 18, 2022 | 16.66 | 16.88 | 16.62 | 16.73 | 150,444 | +0.38(+2.31%) |
Oct 17, 2022 | 16.47 | 16.65 | 16.15 | 16.35 | 183,059 | +0.14(+0.85%) |
Oct 14, 2022 | 16.30 | 16.35 | 15.95 | 16.21 | 286,448 | -0.01(-0.06%) |
Oct 13, 2022 | 15.47 | 16.29 | 14.99 | 16.22 | 263,866 | +0.47(+2.99%) |
Oct 12, 2022 | 15.32 | 16.02 | 15.24 | 15.75 | 259,601 | +0.54(+3.58%) |
Oct 11, 2022 | 14.97 | 15.34 | 14.88 | 15.21 | 370,426 | +0.15(+0.98%) |
Oct 10, 2022 | 14.68 | 15.66 | 14.65 | 15.06 | 477,181 | +0.43(+2.97%) |
Oct 07, 2022 | 14.83 | 14.95 | 14.49 | 14.63 | 548,063 | -0.30(-2.04%) |
Oct 06, 2022 | 15.69 | 16.15 | 14.48 | 14.93 | 636,239 | -1.64(-9.91%) |
Oct 05, 2022 | 16.99 | 17.15 | 16.56 | 16.57 | 460,202 | -0.71(-4.11%) |
Oct 04, 2022 | 17.17 | 17.45 | 17.17 | 17.28 | 206,789 | +0.36(+2.13%) |
Oct 03, 2022 | 16.86 | 17.01 | 16.67 | 16.92 | 237,089 | +0.25(+1.49%) |
Sep 30, 2022 | 16.48 | 16.92 | 16.42 | 16.67 | 238,849 | +0.18(+1.06%) |
Sep 29, 2022 | 16.43 | 16.56 | 16.08 | 16.50 | 198,145 | -0.06(-0.39%) |
Sep 28, 2022 | 16.25 | 16.72 | 16.19 | 16.56 | 177,292 | +0.30(+1.81%) |
Sep 27, 2022 | 16.51 | 16.69 | 16.19 | 16.27 | 115,846 | -0.04(-0.23%) |
Sep 26, 2022 | 16.07 | 16.66 | 16.07 | 16.31 | 157,040 | +0.13(+0.80%) |
Sep 23, 2022 | 16.41 | 16.43 | 16.07 | 16.18 | 242,023 | -0.55(-3.31%) |
Sep 22, 2022 | 17.40 | 17.40 | 16.70 | 16.73 | 220,871 | -0.86(-4.88%) |
Sep 21, 2022 | 17.55 | 17.87 | 17.51 | 17.59 | 191,605 | +0.12(+0.69%) |
Sep 20, 2022 | 17.61 | 17.61 | 17.25 | 17.47 | 195,816 | -0.39(-2.17%) |
Sep 19, 2022 | 17.34 | 17.89 | 17.34 | 17.86 | 131,063 | +0.36(+2.06%) |
Sep 16, 2022 | 17.60 | 17.70 | 17.25 | 17.50 | 506,135 | -0.18(-0.99%) |
Sep 15, 2022 | 17.74 | 17.93 | 17.51 | 17.67 | 173,051 | -0.17(-0.93%) |
Sep 14, 2022 | 17.55 | 17.97 | 17.55 | 17.84 | 192,584 | +0.32(+1.84%) |
Sep 13, 2022 | 18.10 | 18.10 | 17.42 | 17.51 | 190,365 | -0.66(-3.61%) |
Sep 12, 2022 | 18.01 | 18.22 | 17.87 | 18.17 | 153,174 | +0.18(+0.97%) |
Sep 09, 2022 | 17.82 | 18.08 | 17.82 | 17.99 | 112,203 | +0.30(+1.67%) |
Sep 08, 2022 | 17.87 | 18.02 | 17.64 | 17.70 | 120,747 | -0.27(-1.49%) |
Sep 07, 2022 | 18.15 | 18.23 | 17.89 | 17.97 | 259,784 | -0.06(-0.31%) |
Sep 06, 2022 | 17.91 | 18.11 | 17.65 | 18.02 | 237,822 | +0.13(+0.72%) |
Sep 02, 2022 | 18.30 | 18.33 | 17.75 | 17.89 | 117,377 | -0.23(-1.27%) |
Sep 01, 2022 | 17.99 | 18.50 | 17.99 | 18.12 | 244,413 | +0.09(+0.51%) |
Aug 31, 2022 | 18.34 | 18.41 | 17.96 | 18.03 | 374,302 | -0.30(-1.66%) |
Aug 30, 2022 | 18.77 | 18.77 | 18.17 | 18.34 | 174,596 | -0.45(-2.41%) |
Aug 29, 2022 | 18.69 | 18.99 | 18.56 | 18.79 | 108,240 | -0.10(-0.54%) |
Aug 26, 2022 | 19.38 | 19.59 | 18.84 | 18.89 | 141,078 | -0.60(-3.08%) |
Aug 25, 2022 | 19.15 | 19.60 | 19.04 | 19.49 | 195,575 | +0.40(+2.08%) |
Aug 24, 2022 | 19.02 | 19.20 | 18.70 | 19.09 | 180,492 | +0.20(+1.07%) |
Aug 23, 2022 | 19.16 | 19.54 | 18.89 | 18.89 | 250,671 | -0.33(-1.73%) |
Aug 22, 2022 | 19.37 | 19.51 | 19.13 | 19.22 | 230,214 | -0.25(-1.27%) |
Aug 19, 2022 | 19.72 | 19.86 | 19.32 | 19.47 | 258,671 | -0.33(-1.67%) |
Aug 18, 2022 | 19.67 | 19.91 | 19.62 | 19.80 | 147,671 | +0.19(+0.98%) |
Aug 17, 2022 | 19.50 | 19.62 | 19.36 | 19.61 | 154,820 | -0.08(-0.42%) |
Aug 16, 2022 | 19.53 | 19.98 | 19.30 | 19.69 | 412,094 | +0.19(+0.99%) |
Aug 15, 2022 | 19.18 | 19.53 | 18.98 | 19.50 | 212,882 | -0.01(-0.05%) |
Aug 12, 2022 | 19.21 | 19.57 | 18.96 | 19.51 | 194,554 | +0.45(+2.36%) |
Aug 11, 2022 | 18.84 | 19.41 | 18.79 | 19.06 | 288,124 | +0.28(+1.51%) |
Aug 10, 2022 | 18.62 | 19.05 | 18.62 | 18.77 | 198,939 | +0.39(+2.14%) |
Aug 09, 2022 | 18.86 | 19.02 | 18.28 | 18.38 | 354,849 | -0.52(-2.76%) |
Aug 08, 2022 | 19.33 | 19.34 | 18.74 | 18.90 | 225,571 | -0.30(-1.57%) |
Aug 05, 2022 | 19.37 | 19.62 | 19.15 | 19.20 | 323,648 | -0.32(-1.64%) |
Aug 04, 2022 | 19.70 | 19.93 | 19.43 | 19.52 | 223,314 | -0.36(-1.80%) |
Aug 03, 2022 | 20.25 | 20.27 | 19.41 | 19.88 | 272,134 | -0.18(-0.91%) |
Aug 02, 2022 | 19.75 | 20.19 | 19.67 | 20.07 | 403,130 | -0.10(-0.50%) |
Aug 01, 2022 | 19.48 | 20.35 | 18.66 | 20.17 | 818,880 | +0.50(+2.52%) |
Jul 29, 2022 | 18.99 | 21.25 | 18.70 | 19.67 | 1,093,497 | +1.11(+5.98%) |
Jul 28, 2022 | 19.00 | 19.02 | 18.52 | 18.56 | 309,935 | -0.22(-1.17%) |
Jul 27, 2022 | 18.49 | 18.87 | 18.35 | 18.78 | 280,877 | +0.46(+2.50%) |
Jul 26, 2022 | 18.27 | 18.52 | 18.21 | 18.32 | 195,849 | -0.09(-0.50%) |
Jul 25, 2022 | 18.42 | 18.60 | 18.07 | 18.41 | 226,438 | +0.26(+1.41%) |
Jul 22, 2022 | 18.47 | 18.54 | 18.05 | 18.16 | 186,497 | -0.35(-1.88%) |
Jul 21, 2022 | 18.33 | 18.51 | 17.98 | 18.51 | 195,013 | +0.05(+0.25%) |
Jul 20, 2022 | 18.54 | 18.64 | 18.26 | 18.46 | 249,880 | -0.20(-1.08%) |
Jul 19, 2022 | 18.37 | 18.92 | 18.10 | 18.66 | 323,004 | +0.51(+2.83%) |
Jul 18, 2022 | 18.15 | 18.62 | 18.09 | 18.15 | 155,972 | +0.16(+0.92%) |
Jul 15, 2022 | 18.11 | 18.22 | 17.66 | 17.98 | 179,259 | +0.17(+0.98%) |
Jul 14, 2022 | 18.15 | 18.23 | 17.52 | 17.81 | 213,954 | -0.50(-2.75%) |
Jul 13, 2022 | 17.89 | 18.37 | 17.63 | 18.31 | 284,765 | +0.24(+1.32%) |
Jul 12, 2022 | 19.01 | 19.18 | 17.99 | 18.08 | 382,389 | -0.94(-4.96%) |
Jul 11, 2022 | 19.30 | 19.44 | 18.93 | 19.02 | 235,587 | -0.35(-1.80%) |
Jul 08, 2022 | 19.19 | 19.49 | 19.04 | 19.37 | 315,969 | +0.07(+0.38%) |
Jul 07, 2022 | 19.07 | 19.56 | 18.93 | 19.30 | 361,421 | +0.26(+1.35%) |
Jul 06, 2022 | 18.86 | 19.31 | 18.58 | 19.04 | 272,260 | +0.17(+0.92%) |
Jul 05, 2022 | 18.65 | 18.87 | 18.11 | 18.86 | 469,431 | -0.08(-0.44%) |
Jul 01, 2022 | 18.64 | 19.18 | 18.34 | 18.95 | 317,801 | +0.27(+1.47%) |
Jun 30, 2022 | 17.46 | 18.83 | 17.46 | 18.67 | 392,596 | +0.85(+4.78%) |
Jun 29, 2022 | 18.41 | 18.49 | 17.50 | 17.82 | 454,329 | -0.67(-3.62%) |
Jun 28, 2022 | 19.62 | 19.81 | 18.42 | 18.49 | 558,551 | -0.87(-4.50%) |
Jun 27, 2022 | 19.37 | 19.62 | 18.54 | 19.36 | 948,709 | +0.47(+2.47%) |
Jun 24, 2022 | 17.10 | 18.93 | 17.01 | 18.89 | 1,083,063 | +2.02(+11.95%) |
Jun 23, 2022 | 17.44 | 17.80 | 16.76 | 16.88 | 262,506 | -0.27(-1.55%) |
Jun 22, 2022 | 16.78 | 17.25 | 16.78 | 17.14 | 328,192 | +0.17(+1.03%) |
Jun 21, 2022 | 16.39 | 17.22 | 16.39 | 16.97 | 215,869 | +0.80(+4.93%) |
Jun 17, 2022 | 16.27 | 16.62 | 16.13 | 16.17 | 369,563 | +0.01(+0.06%) |
Jun 16, 2022 | 16.61 | 16.82 | 16.09 | 16.16 | 163,955 | -0.71(-4.24%) |
Jun 15, 2022 | 16.74 | 17.11 | 16.69 | 16.88 | 150,453 | +0.28(+1.71%) |
Jun 14, 2022 | 16.50 | 16.71 | 16.34 | 16.59 | 164,222 | +0.08(+0.50%) |
Jun 13, 2022 | 16.62 | 16.72 | 16.45 | 16.51 | 151,430 | -0.42(-2.49%) |
Jun 10, 2022 | 17.28 | 17.34 | 16.84 | 16.93 | 93,084 | -0.53(-3.04%) |
Jun 09, 2022 | 17.65 | 17.74 | 17.43 | 17.46 | 136,523 | -0.20(-1.14%) |
Jun 08, 2022 | 17.49 | 17.80 | 17.34 | 17.66 | 158,328 | +0.05(+0.31%) |
Jun 07, 2022 | 17.04 | 17.62 | 17.04 | 17.61 | 213,617 | +0.49(+2.84%) |
Jun 06, 2022 | 17.31 | 17.39 | 17.03 | 17.12 | 149,214 | +0.05(+0.27%) |
Jun 03, 2022 | 16.96 | 17.13 | 16.66 | 17.08 | 154,851 | +0.13(+0.76%) |
Jun 02, 2022 | 16.55 | 16.97 | 16.51 | 16.95 | 131,504 | +0.49(+2.95%) |
Jun 01, 2022 | 16.82 | 16.87 | 16.44 | 16.46 | 144,504 | -0.47(-2.76%) |
May 31, 2022 | 16.54 | 16.93 | 16.35 | 16.93 | 502,405 | +0.27(+1.60%) |
May 27, 2022 | 16.27 | 16.68 | 16.08 | 16.66 | 134,436 | +0.39(+2.42%) |
May 26, 2022 | 16.05 | 16.32 | 15.91 | 16.27 | 233,472 | +0.29(+1.84%) |
May 25, 2022 | 15.73 | 16.11 | 15.73 | 15.98 | 207,531 | +0.17(+1.04%) |
May 24, 2022 | 15.65 | 15.88 | 15.47 | 15.81 | 186,124 | +0.18(+1.17%) |
May 23, 2022 | 15.25 | 15.63 | 15.11 | 15.63 | 175,375 | +0.59(+3.90%) |
May 20, 2022 | 15.49 | 15.69 | 14.79 | 15.04 | 172,251 | -0.36(-2.32%) |
May 19, 2022 | 15.45 | 15.58 | 15.21 | 15.40 | 194,964 | -0.16(-1.06%) |
May 18, 2022 | 15.78 | 15.96 | 15.41 | 15.56 | 283,124 | -0.31(-1.96%) |
May 17, 2022 | 15.57 | 15.90 | 15.54 | 15.88 | 193,356 | +0.47(+3.03%) |
May 16, 2022 | 15.18 | 15.47 | 15.10 | 15.41 | 345,680 | +0.14(+0.90%) |
May 13, 2022 | 14.99 | 15.46 | 14.96 | 15.27 | 157,128 | +0.23(+1.52%) |
May 12, 2022 | 15.01 | 15.44 | 14.76 | 15.04 | 199,978 | -0.01(-0.06%) |
May 11, 2022 | 15.23 | 15.37 | 15.02 | 15.05 | 132,110 | -0.14(-0.91%) |
May 10, 2022 | 15.43 | 15.69 | 15.08 | 15.19 | 159,869 | -0.02(-0.12%) |
May 09, 2022 | 15.03 | 15.22 | 14.93 | 15.21 | 238,766 | +0.06(+0.42%) |
May 06, 2022 | 15.49 | 15.49 | 15.03 | 15.14 | 156,291 | -0.35(-2.23%) |
May 05, 2022 | 15.93 | 15.93 | 15.23 | 15.49 | 254,475 | -0.53(-3.29%) |
May 04, 2022 | 15.58 | 16.02 | 15.42 | 16.02 | 144,889 | +0.50(+3.22%) |
May 03, 2022 | 15.39 | 15.57 | 15.29 | 15.52 | 290,388 | +0.10(+0.65%) |
May 02, 2022 | 15.50 | 15.72 | 15.16 | 15.42 | 254,309 | -0.21(-1.34%) |
Apr 29, 2022 | 15.87 | 16.04 | 15.58 | 15.62 | 549,702 | -0.38(-2.38%) |
Apr 28, 2022 | 15.62 | 16.06 | 15.55 | 16.01 | 129,551 | +0.49(+3.16%) |
Apr 27, 2022 | 15.86 | 15.94 | 15.43 | 15.52 | 232,730 | -0.26(-1.67%) |
Apr 26, 2022 | 15.81 | 15.94 | 15.62 | 15.78 | 201,455 | -0.15(-0.97%) |
Apr 25, 2022 | 16.00 | 16.01 | 15.53 | 15.93 | 219,850 | -0.07(-0.45%) |
Apr 22, 2022 | 16.40 | 16.72 | 16.00 | 16.01 | 112,020 | -0.46(-2.81%) |
Apr 21, 2022 | 16.76 | 16.83 | 16.42 | 16.47 | 131,997 | -0.17(-1.04%) |
Apr 20, 2022 | 16.62 | 16.91 | 16.54 | 16.64 | 195,143 | +0.18(+1.10%) |
Apr 19, 2022 | 16.20 | 16.49 | 16.06 | 16.46 | 160,313 | +0.35(+2.14%) |
Apr 18, 2022 | 16.12 | 16.26 | 15.94 | 16.12 | 153,859 | -0.10(-0.62%) |
Apr 14, 2022 | 16.02 | 16.35 | 16.02 | 16.22 | 155,197 | +0.29(+1.83%) |
Apr 13, 2022 | 16.52 | 16.75 | 15.92 | 15.92 | 296,275 | -0.66(-4.00%) |
Apr 12, 2022 | 15.92 | 16.59 | 15.92 | 16.59 | 283,089 | +0.67(+4.23%) |
Apr 11, 2022 | 16.19 | 16.41 | 15.90 | 15.92 | 209,653 | -0.35(-2.18%) |
Apr 08, 2022 | 16.22 | 16.49 | 16.22 | 16.27 | 281,683 | +0.09(+0.56%) |
Apr 07, 2022 | 15.92 | 16.56 | 15.92 | 16.18 | 411,184 | +0.82(+5.33%) |
Apr 06, 2022 | 15.22 | 15.47 | 15.22 | 15.36 | 217,761 | +0.05(+0.36%) |
Apr 05, 2022 | 15.43 | 15.54 | 15.21 | 15.31 | 178,033 | -0.13(-0.82%) |
Apr 04, 2022 | 15.72 | 15.78 | 15.35 | 15.43 | 137,087 | -0.35(-2.19%) |
Apr 01, 2022 | 15.55 | 15.81 | 15.48 | 15.78 | 244,304 | +0.20(+1.28%) |
Mar 31, 2022 | 15.59 | 15.77 | 15.56 | 15.58 | 134,644 | -0.02(-0.12%) |
Mar 30, 2022 | 15.73 | 15.77 | 15.48 | 15.60 | 140,307 | -0.25(-1.55%) |
Mar 29, 2022 | 15.30 | 15.86 | 15.30 | 15.84 | 255,846 | +0.66(+4.37%) |
Mar 28, 2022 | 15.37 | 15.40 | 15.11 | 15.18 | 75,831 | -0.26(-1.71%) |
Mar 25, 2022 | 15.31 | 15.48 | 15.29 | 15.44 | 85,657 | +0.15(+1.01%) |
Mar 24, 2022 | 15.15 | 15.30 | 15.05 | 15.29 | 87,230 | +0.26(+1.75%) |
Mar 23, 2022 | 15.18 | 15.22 | 15.01 | 15.03 | 141,265 | -0.25(-1.67%) |
Mar 22, 2022 | 15.22 | 15.32 | 15.11 | 15.28 | 119,703 | +0.22(+1.45%) |
Mar 21, 2022 | 15.26 | 15.43 | 15.01 | 15.06 | 112,540 | -0.20(-1.31%) |
Mar 18, 2022 | 15.23 | 15.30 | 15.03 | 15.26 | 446,812 | -0.07(-0.47%) |
Mar 17, 2022 | 14.85 | 15.36 | 14.85 | 15.33 | 140,788 | +0.39(+2.62%) |
Mar 16, 2022 | 14.96 | 15.05 | 14.80 | 14.94 | 125,765 | +0.04(+0.24%) |
Mar 15, 2022 | 14.55 | 14.95 | 14.46 | 14.91 | 194,002 | +0.41(+2.82%) |
Mar 14, 2022 | 14.42 | 14.63 | 14.35 | 14.50 | 160,782 | +0.08(+0.57%) |
Mar 11, 2022 | 15.09 | 15.21 | 14.42 | 14.42 | 167,084 | -0.62(-4.11%) |
Mar 10, 2022 | 14.90 | 15.11 | 14.82 | 15.03 | 130,989 | -0.04(-0.24%) |
Mar 09, 2022 | 14.92 | 15.16 | 14.89 | 15.07 | 174,083 | +0.32(+2.16%) |
Mar 08, 2022 | 15.18 | 15.18 | 14.57 | 14.75 | 113,054 | -0.32(-2.11%) |
Mar 07, 2022 | 15.49 | 15.49 | 15.06 | 15.07 | 149,833 | -0.43(-2.76%) |
Mar 04, 2022 | 15.41 | 15.61 | 15.36 | 15.50 | 109,753 | -0.04(-0.23%) |
Mar 03, 2022 | 15.36 | 15.55 | 15.36 | 15.53 | 126,205 | +0.19(+1.24%) |
Mar 02, 2022 | 15.03 | 15.47 | 15.03 | 15.34 | 202,257 | +0.33(+2.18%) |
Mar 01, 2022 | 15.08 | 15.20 | 14.82 | 15.02 | 302,292 | -0.07(-0.48%) |
Feb 28, 2022 | 15.13 | 15.33 | 15.02 | 15.09 | 276,394 | -0.14(-0.90%) |
Feb 25, 2022 | 14.78 | 15.23 | 14.86 | 15.22 | 130,832 | +0.44(+2.95%) |
Feb 24, 2022 | 14.60 | 14.83 | 14.46 | 14.79 | 196,909 | +0.01(+0.06%) |
Feb 23, 2022 | 15.01 | 15.05 | 14.75 | 14.78 | 227,205 | -0.15(-0.97%) |
Feb 22, 2022 | 15.10 | 15.24 | 14.82 | 14.93 | 380,396 | -0.22(-1.44%) |
Feb 18, 2022 | 15.14 | 0 | -0.10(-0.66%) | |||
Feb 17, 2022 | 15.23 | 15.33 | 15.12 | 15.24 | 173,588 | -0.03(-0.18%) |
Feb 16, 2022 | 15.19 | 15.35 | 15.19 | 15.27 | 222,818 | +0.12(+0.78%) |
Feb 15, 2022 | 15.16 | 15.30 | 15.05 | 15.15 | 133,958 | +0.11(+0.72%) |
Feb 14, 2022 | 14.96 | 15.19 | 14.89 | 15.04 | 143,618 | +0.14(+0.91%) |
Feb 11, 2022 | 15.20 | 15.34 | 14.83 | 14.91 | 129,147 | -0.33(-2.19%) |
Feb 10, 2022 | 15.61 | 15.72 | 15.22 | 15.24 | 139,719 | -0.58(-3.65%) |
Feb 09, 2022 | 15.93 | 16.07 | 15.73 | 15.82 | 102,954 | -0.07(-0.45%) |
Feb 08, 2022 | 15.41 | 15.91 | 15.41 | 15.89 | 297,056 | +0.27(+1.73%) |
Feb 07, 2022 | 15.68 | 15.86 | 15.49 | 15.62 | 321,236 | -0.12(-0.74%) |
Feb 04, 2022 | 15.70 | 15.84 | 15.45 | 15.74 | 138,113 | -0.06(-0.40%) |
Feb 03, 2022 | 15.88 | 15.80 | 167,386 | -0.13(-0.79%) | ||
Feb 02, 2022 | 15.86 | 16.06 | 15.67 | 15.93 | 122,147 | +0.12(+0.74%) |