Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.58 | 16.07 | 15.57 | 16.05 | 293,955 | +0.59(+3.85%) |
Jan 30, 2023 | 15.58 | 15.74 | 15.45 | 15.45 | 140,789 | -0.20(-1.31%) |
Jan 27, 2023 | 15.73 | 15.79 | 15.64 | 15.66 | 119,466 | -0.07(-0.47%) |
Jan 26, 2023 | 15.71 | 15.74 | 15.46 | 15.73 | 130,187 | +0.12(+0.77%) |
Jan 25, 2023 | 15.54 | 15.62 | 15.32 | 15.61 | 115,780 | +0.02(+0.12%) |
Jan 24, 2023 | 15.33 | 15.65 | 15.28 | 15.59 | 119,128 | +0.13(+0.84%) |
Jan 23, 2023 | 15.53 | 15.65 | 15.31 | 15.46 | 225,681 | +0.07(+0.42%) |
Jan 20, 2023 | 15.76 | 15.80 | 15.23 | 15.40 | 298,031 | -0.29(-1.84%) |
Jan 19, 2023 | 15.65 | 15.99 | 15.63 | 15.69 | 277,216 | -0.10(-0.65%) |
Jan 18, 2023 | 16.24 | 16.54 | 15.75 | 15.79 | 355,519 | -0.46(-2.80%) |
Jan 17, 2023 | 16.56 | 16.56 | 16.18 | 16.24 | 211,854 | -0.15(-0.91%) |
Jan 13, 2023 | 16.31 | 16.53 | 16.24 | 16.39 | 134,350 | -0.03(-0.17%) |
Jan 12, 2023 | 16.46 | 16.70 | 16.27 | 16.42 | 292,951 | +0.05(+0.28%) |
Jan 11, 2023 | 16.23 | 16.41 | 16.11 | 16.37 | 247,543 | +0.20(+1.21%) |
Jan 10, 2023 | 15.82 | 16.31 | 15.81 | 16.18 | 344,818 | +0.34(+2.17%) |
Jan 09, 2023 | 15.91 | 16.33 | 15.81 | 15.84 | 294,605 | +0.08(+0.53%) |
Jan 06, 2023 | 14.30 | 15.78 | 14.30 | 15.75 | 417,628 | +1.43(+9.99%) |
Jan 05, 2023 | 16.62 | 16.62 | 14.29 | 14.32 | 832,291 | -2.98(-17.24%) |
Jan 04, 2023 | 17.35 | 17.42 | 17.17 | 17.30 | 170,258 | +0.07(+0.43%) |
Jan 03, 2023 | 17.29 | 17.42 | 17.09 | 17.23 | 198,847 | +0.15(+0.87%) |
Dec 30, 2022 | 17.14 | 17.15 | 16.97 | 17.08 | 92,045 | -0.11(-0.65%) |
Dec 29, 2022 | 17.16 | 17.31 | 17.11 | 17.19 | 90,004 | +0.17(+0.98%) |
Dec 28, 2022 | 17.32 | 17.36 | 16.98 | 17.02 | 87,598 | -0.22(-1.29%) |
Dec 27, 2022 | 17.26 | 17.35 | 17.09 | 17.25 | 109,090 | +0.04(+0.22%) |
Dec 23, 2022 | 17.15 | 17.29 | 17.15 | 17.21 | 90,725 | +0.06(+0.32%) |
Dec 22, 2022 | 17.16 | 17.27 | 16.86 | 17.15 | 90,401 | -0.18(-1.02%) |
Dec 21, 2022 | 17.28 | 17.54 | 17.24 | 17.33 | 96,107 | +0.15(+0.86%) |
Dec 20, 2022 | 16.96 | 17.34 | 16.82 | 17.18 | 115,699 | +0.23(+1.37%) |
Dec 19, 2022 | 17.15 | 17.37 | 16.87 | 16.95 | 127,818 | -0.11(-0.65%) |
Dec 16, 2022 | 17.25 | 17.45 | 16.95 | 17.06 | 611,923 | -0.25(-1.45%) |
Dec 15, 2022 | 17.68 | 17.70 | 16.86 | 17.31 | 427,531 | -0.51(-2.87%) |
Dec 14, 2022 | 17.49 | 18.07 | 17.43 | 17.82 | 224,466 | +0.35(+2.02%) |
Dec 13, 2022 | 17.78 | 18.01 | 17.41 | 17.47 | 278,640 | +0.07(+0.43%) |
Dec 12, 2022 | 17.70 | 17.73 | 17.37 | 17.40 | 209,431 | -0.26(-1.47%) |
Dec 09, 2022 | 17.83 | 18.16 | 17.65 | 17.66 | 132,683 | -0.22(-1.25%) |
Dec 08, 2022 | 17.74 | 18.02 | 17.66 | 17.88 | 187,658 | +0.19(+1.05%) |
Dec 07, 2022 | 17.81 | 17.98 | 17.68 | 17.69 | 151,236 | -0.22(-1.24%) |
Dec 06, 2022 | 17.89 | 18.16 | 17.84 | 17.92 | 147,031 | +0.06(+0.31%) |
Dec 05, 2022 | 17.77 | 17.90 | 17.62 | 17.86 | 109,099 | -0.02(-0.10%) |
Dec 02, 2022 | 17.76 | 18.04 | 17.71 | 17.88 | 72,276 | -0.11(-0.62%) |
Dec 01, 2022 | 18.02 | 18.10 | 17.71 | 17.99 | 96,285 | +0.06(+0.31%) |
Nov 30, 2022 | 17.76 | 17.97 | 17.37 | 17.94 | 306,754 | +0.23(+1.31%) |
Nov 29, 2022 | 17.81 | 17.91 | 17.68 | 17.70 | 99,406 | -0.06(-0.31%) |
Nov 28, 2022 | 17.91 | 18.05 | 17.69 | 17.76 | 142,356 | -0.18(-0.98%) |
Nov 25, 2022 | 17.85 | 18.17 | 17.85 | 17.94 | 43,166 | +0.11(+0.63%) |
Nov 23, 2022 | 18.20 | 18.20 | 17.80 | 17.82 | 84,660 | -0.29(-1.59%) |
Nov 22, 2022 | 18.11 | 18.18 | 17.83 | 18.11 | 118,307 | +0.10(+0.57%) |
Nov 21, 2022 | 17.85 | 18.32 | 17.75 | 18.01 | 166,887 | +0.33(+1.84%) |
Nov 18, 2022 | 18.15 | 18.34 | 17.64 | 17.68 | 152,307 | -0.10(-0.57%) |
Nov 17, 2022 | 17.24 | 17.81 | 17.20 | 17.79 | 110,287 | +0.37(+2.13%) |
Nov 16, 2022 | 17.60 | 17.60 | 17.27 | 17.42 | 117,624 | -0.14(-0.79%) |
Nov 15, 2022 | 18.02 | 18.29 | 17.53 | 17.55 | 197,010 | +0.41(+2.37%) |
Nov 14, 2022 | 16.96 | 17.44 | 16.77 | 17.15 | 156,197 | +0.18(+1.03%) |
Nov 11, 2022 | 17.53 | 17.62 | 16.89 | 16.97 | 135,937 | -0.49(-2.80%) |
Nov 10, 2022 | 17.16 | 17.59 | 17.12 | 17.46 | 134,618 | +0.64(+3.78%) |
Nov 09, 2022 | 16.69 | 17.01 | 16.65 | 16.83 | 179,610 | +0.09(+0.55%) |
Nov 08, 2022 | 16.93 | 17.11 | 16.58 | 16.73 | 214,648 | -0.06(-0.33%) |
Nov 07, 2022 | 16.69 | 16.96 | 16.65 | 16.79 | 143,496 | +0.15(+0.89%) |
Nov 04, 2022 | 16.70 | 16.70 | 16.30 | 16.64 | 184,602 | +0.20(+1.23%) |
Nov 03, 2022 | 16.53 | 16.75 | 16.36 | 16.44 | 115,726 | -0.22(-1.33%) |
Nov 02, 2022 | 17.19 | 17.19 | 16.51 | 16.66 | 160,252 | -0.54(-3.11%) |
Nov 01, 2022 | 17.17 | 17.43 | 17.02 | 17.19 | 193,130 | +0.34(+2.03%) |
Oct 31, 2022 | 16.80 | 17.07 | 16.80 | 16.85 | 174,932 | -0.26(-1.51%) |
Oct 28, 2022 | 16.57 | 17.16 | 16.51 | 17.11 | 132,174 | +0.54(+3.29%) |
Oct 27, 2022 | 16.50 | 16.84 | 16.21 | 16.57 | 125,434 | +0.08(+0.50%) |
Oct 26, 2022 | 16.59 | 16.79 | 16.26 | 16.48 | 115,053 | +0.04(+0.22%) |
Oct 25, 2022 | 16.44 | 16.66 | 16.27 | 16.45 | 189,480 | +0.02(+0.11%) |
Oct 24, 2022 | 16.49 | 16.59 | 16.30 | 16.43 | 107,957 | +0.05(+0.28%) |
Oct 21, 2022 | 16.38 | 16.49 | 16.10 | 16.38 | 204,919 | +0.03(+0.17%) |
Oct 20, 2022 | 16.79 | 16.90 | 16.19 | 16.36 | 166,331 | -0.46(-2.74%) |
Oct 19, 2022 | 16.59 | 16.86 | 16.48 | 16.82 | 186,000 | +0.09(+0.55%) |
Oct 18, 2022 | 16.65 | 16.87 | 16.61 | 16.72 | 150,497 | +0.38(+2.31%) |
Oct 17, 2022 | 16.47 | 16.64 | 16.14 | 16.35 | 183,123 | +0.14(+0.85%) |
Oct 14, 2022 | 16.29 | 16.35 | 15.94 | 16.21 | 286,549 | -0.01(-0.06%) |
Oct 13, 2022 | 15.46 | 16.28 | 14.98 | 16.22 | 263,959 | +0.47(+2.99%) |
Oct 12, 2022 | 15.31 | 16.01 | 15.24 | 15.75 | 259,692 | +0.54(+3.58%) |
Oct 11, 2022 | 14.96 | 15.33 | 14.87 | 15.20 | 370,556 | +0.15(+0.98%) |
Oct 10, 2022 | 14.68 | 15.65 | 14.64 | 15.05 | 477,349 | +0.43(+2.97%) |
Oct 07, 2022 | 14.82 | 14.94 | 14.48 | 14.62 | 548,255 | -0.30(-2.04%) |
Oct 06, 2022 | 15.68 | 16.15 | 14.47 | 14.93 | 636,463 | -1.64(-9.91%) |
Oct 05, 2022 | 16.98 | 17.15 | 16.55 | 16.57 | 460,364 | -0.71(-4.11%) |
Oct 04, 2022 | 17.17 | 17.44 | 17.17 | 17.28 | 206,862 | +0.36(+2.13%) |
Oct 03, 2022 | 16.85 | 17.00 | 16.67 | 16.92 | 237,172 | +0.25(+1.49%) |
Sep 30, 2022 | 16.48 | 16.92 | 16.41 | 16.67 | 238,933 | +0.18(+1.06%) |
Sep 29, 2022 | 16.43 | 16.56 | 16.08 | 16.49 | 198,214 | -0.06(-0.39%) |
Sep 28, 2022 | 16.24 | 16.71 | 16.19 | 16.56 | 177,354 | +0.30(+1.82%) |
Sep 27, 2022 | 16.50 | 16.69 | 16.18 | 16.26 | 115,887 | -0.04(-0.23%) |
Sep 26, 2022 | 16.07 | 16.65 | 16.07 | 16.30 | 157,095 | +0.13(+0.80%) |
Sep 23, 2022 | 16.40 | 16.42 | 16.07 | 16.17 | 242,108 | -0.55(-3.31%) |
Sep 22, 2022 | 17.40 | 17.40 | 16.69 | 16.72 | 220,949 | -0.86(-4.88%) |
Sep 21, 2022 | 17.55 | 17.86 | 17.50 | 17.58 | 191,672 | +0.12(+0.69%) |
Sep 20, 2022 | 17.60 | 17.60 | 17.24 | 17.46 | 195,885 | -0.39(-2.17%) |
Sep 19, 2022 | 17.33 | 17.89 | 17.33 | 17.85 | 131,109 | +0.36(+2.06%) |
Sep 16, 2022 | 17.59 | 17.69 | 17.24 | 17.49 | 506,313 | -0.18(-0.99%) |
Sep 15, 2022 | 17.73 | 17.92 | 17.50 | 17.67 | 173,112 | -0.17(-0.93%) |
Sep 14, 2022 | 17.55 | 17.96 | 17.55 | 17.83 | 192,652 | +0.32(+1.84%) |
Sep 13, 2022 | 18.09 | 18.09 | 17.42 | 17.51 | 190,432 | -0.65(-3.61%) |
Sep 12, 2022 | 18.01 | 18.21 | 17.87 | 18.16 | 153,228 | +0.18(+0.97%) |
Sep 09, 2022 | 17.81 | 18.07 | 17.81 | 17.99 | 112,242 | +0.30(+1.67%) |
Sep 08, 2022 | 17.87 | 18.02 | 17.64 | 17.69 | 120,789 | -0.27(-1.49%) |
Sep 07, 2022 | 18.14 | 18.22 | 17.89 | 17.96 | 259,875 | -0.06(-0.31%) |
Sep 06, 2022 | 17.91 | 18.11 | 17.65 | 18.02 | 237,906 | +0.13(+0.72%) |
Sep 02, 2022 | 18.29 | 18.32 | 17.75 | 17.89 | 117,419 | -0.23(-1.27%) |
Sep 01, 2022 | 17.98 | 18.50 | 17.98 | 18.12 | 244,499 | +0.09(+0.51%) |
Aug 31, 2022 | 18.33 | 18.40 | 17.95 | 18.02 | 374,434 | -0.30(-1.66%) |
Aug 30, 2022 | 18.76 | 18.76 | 18.16 | 18.33 | 174,658 | -0.45(-2.41%) |
Aug 29, 2022 | 18.68 | 18.98 | 18.55 | 18.78 | 108,278 | -0.10(-0.54%) |
Aug 26, 2022 | 19.37 | 19.58 | 18.84 | 18.88 | 141,128 | -0.60(-3.08%) |
Aug 25, 2022 | 19.14 | 19.59 | 19.03 | 19.48 | 195,644 | +0.40(+2.08%) |
Aug 24, 2022 | 19.01 | 19.20 | 18.70 | 19.09 | 180,555 | +0.20(+1.08%) |
Aug 23, 2022 | 19.15 | 19.54 | 18.88 | 18.88 | 250,760 | -0.33(-1.73%) |
Aug 22, 2022 | 19.36 | 19.51 | 19.12 | 19.21 | 230,295 | -0.25(-1.27%) |
Aug 19, 2022 | 19.71 | 19.86 | 19.32 | 19.46 | 258,762 | -0.33(-1.67%) |
Aug 18, 2022 | 19.66 | 19.90 | 19.62 | 19.79 | 147,723 | +0.19(+0.98%) |
Aug 17, 2022 | 19.49 | 19.62 | 19.35 | 19.60 | 154,875 | -0.08(-0.42%) |
Aug 16, 2022 | 19.53 | 19.98 | 19.29 | 19.68 | 412,239 | +0.19(+0.99%) |
Aug 15, 2022 | 19.18 | 19.53 | 18.98 | 19.49 | 212,957 | -0.01(-0.05%) |
Aug 12, 2022 | 19.21 | 19.56 | 18.96 | 19.50 | 194,623 | +0.45(+2.36%) |
Aug 11, 2022 | 18.83 | 19.41 | 18.78 | 19.05 | 288,226 | +0.28(+1.51%) |
Aug 10, 2022 | 18.61 | 19.04 | 18.61 | 18.77 | 199,009 | +0.39(+2.14%) |
Aug 09, 2022 | 18.85 | 19.01 | 18.27 | 18.37 | 354,974 | -0.52(-2.76%) |
Aug 08, 2022 | 19.32 | 19.33 | 18.73 | 18.89 | 225,650 | -0.30(-1.58%) |
Aug 05, 2022 | 19.36 | 19.62 | 19.15 | 19.20 | 323,762 | -0.32(-1.64%) |
Aug 04, 2022 | 19.69 | 19.92 | 19.43 | 19.52 | 223,392 | -0.36(-1.80%) |
Aug 03, 2022 | 20.24 | 20.26 | 19.40 | 19.87 | 272,230 | -0.18(-0.91%) |
Aug 02, 2022 | 19.75 | 20.19 | 19.66 | 20.06 | 403,271 | -0.10(-0.50%) |
Aug 01, 2022 | 19.47 | 20.34 | 18.66 | 20.16 | 819,168 | +0.49(+2.52%) |
Jul 29, 2022 | 18.99 | 21.24 | 18.69 | 19.66 | 1,093,882 | +1.11(+5.98%) |
Jul 28, 2022 | 19.00 | 19.01 | 18.51 | 18.56 | 310,044 | -0.22(-1.17%) |
Jul 27, 2022 | 18.48 | 18.87 | 18.34 | 18.78 | 280,976 | +0.46(+2.50%) |
Jul 26, 2022 | 18.26 | 18.52 | 18.21 | 18.32 | 195,918 | -0.09(-0.50%) |
Jul 25, 2022 | 18.42 | 18.59 | 18.06 | 18.41 | 226,518 | +0.26(+1.41%) |
Jul 22, 2022 | 18.46 | 18.54 | 18.04 | 18.15 | 186,563 | -0.35(-1.88%) |
Jul 21, 2022 | 18.33 | 18.50 | 17.98 | 18.50 | 195,082 | +0.05(+0.25%) |
Jul 20, 2022 | 18.54 | 18.64 | 18.26 | 18.45 | 249,968 | -0.20(-1.08%) |
Jul 19, 2022 | 18.36 | 18.92 | 18.10 | 18.66 | 323,118 | +0.51(+2.83%) |
Jul 18, 2022 | 18.14 | 18.61 | 18.09 | 18.14 | 156,027 | +0.16(+0.92%) |
Jul 15, 2022 | 18.11 | 18.22 | 17.66 | 17.98 | 179,322 | +0.17(+0.98%) |
Jul 14, 2022 | 18.14 | 18.22 | 17.51 | 17.80 | 214,030 | -0.50(-2.75%) |
Jul 13, 2022 | 17.89 | 18.36 | 17.62 | 18.31 | 284,865 | +0.24(+1.32%) |
Jul 12, 2022 | 19.00 | 19.18 | 17.99 | 18.07 | 382,524 | -0.94(-4.96%) |
Jul 11, 2022 | 19.29 | 19.43 | 18.92 | 19.01 | 235,670 | -0.35(-1.80%) |
Jul 08, 2022 | 19.19 | 19.49 | 19.03 | 19.36 | 316,080 | +0.07(+0.38%) |
Jul 07, 2022 | 19.06 | 19.55 | 18.92 | 19.29 | 361,548 | +0.26(+1.35%) |
Jul 06, 2022 | 18.85 | 19.31 | 18.58 | 19.03 | 272,355 | +0.17(+0.92%) |
Jul 05, 2022 | 18.65 | 18.87 | 18.11 | 18.86 | 469,597 | -0.08(-0.44%) |
Jul 01, 2022 | 18.64 | 19.18 | 18.34 | 18.94 | 317,913 | +0.27(+1.47%) |
Jun 30, 2022 | 17.46 | 18.83 | 17.46 | 18.67 | 392,735 | +0.85(+4.78%) |
Jun 29, 2022 | 18.41 | 18.48 | 17.49 | 17.81 | 454,489 | -0.67(-3.62%) |
Jun 28, 2022 | 19.62 | 19.81 | 18.42 | 18.48 | 558,748 | -0.87(-4.50%) |
Jun 27, 2022 | 19.36 | 19.61 | 18.54 | 19.35 | 949,043 | +0.47(+2.47%) |
Jun 24, 2022 | 17.09 | 18.92 | 17.00 | 18.89 | 1,083,445 | +2.02(+11.95%) |
Jun 23, 2022 | 17.44 | 17.79 | 16.75 | 16.87 | 262,599 | -0.27(-1.55%) |
Jun 22, 2022 | 16.78 | 17.24 | 16.78 | 17.13 | 328,307 | +0.17(+1.03%) |
Jun 21, 2022 | 16.38 | 17.22 | 16.38 | 16.96 | 215,945 | +0.80(+4.93%) |
Jun 17, 2022 | 16.26 | 16.61 | 16.13 | 16.16 | 369,693 | +0.01(+0.06%) |
Jun 16, 2022 | 16.60 | 16.81 | 16.08 | 16.15 | 164,013 | -0.71(-4.24%) |
Jun 15, 2022 | 16.73 | 17.11 | 16.69 | 16.87 | 150,506 | +0.28(+1.71%) |
Jun 14, 2022 | 16.49 | 16.70 | 16.34 | 16.59 | 164,280 | +0.08(+0.50%) |
Jun 13, 2022 | 16.61 | 16.71 | 16.44 | 16.50 | 151,483 | -0.42(-2.49%) |
Jun 10, 2022 | 17.27 | 17.34 | 16.84 | 16.92 | 93,117 | -0.53(-3.04%) |
Jun 09, 2022 | 17.64 | 17.73 | 17.42 | 17.46 | 136,571 | -0.20(-1.14%) |
Jun 08, 2022 | 17.48 | 17.79 | 17.34 | 17.66 | 158,383 | +0.05(+0.31%) |
Jun 07, 2022 | 17.03 | 17.61 | 17.03 | 17.60 | 213,693 | +0.49(+2.84%) |
Jun 06, 2022 | 17.30 | 17.38 | 17.02 | 17.12 | 149,266 | +0.05(+0.27%) |
Jun 03, 2022 | 16.95 | 17.13 | 16.66 | 17.07 | 154,905 | +0.13(+0.76%) |
Jun 02, 2022 | 16.55 | 16.96 | 16.50 | 16.94 | 131,551 | +0.49(+2.95%) |
Jun 01, 2022 | 16.81 | 16.86 | 16.44 | 16.46 | 144,555 | -0.47(-2.76%) |
May 31, 2022 | 16.53 | 16.92 | 16.35 | 16.92 | 502,582 | +0.27(+1.60%) |
May 27, 2022 | 16.26 | 16.68 | 16.07 | 16.66 | 134,483 | +0.39(+2.42%) |
May 26, 2022 | 16.04 | 16.31 | 15.91 | 16.26 | 233,554 | +0.29(+1.84%) |
May 25, 2022 | 15.72 | 16.11 | 15.72 | 15.97 | 207,604 | +0.16(+1.04%) |
May 24, 2022 | 15.64 | 15.87 | 15.47 | 15.81 | 186,190 | +0.18(+1.17%) |
May 23, 2022 | 15.25 | 15.62 | 15.10 | 15.62 | 175,437 | +0.59(+3.90%) |
May 20, 2022 | 15.49 | 15.69 | 14.78 | 15.04 | 172,311 | -0.36(-2.32%) |
May 19, 2022 | 15.44 | 15.57 | 15.20 | 15.39 | 195,033 | -0.16(-1.06%) |
May 18, 2022 | 15.78 | 15.95 | 15.40 | 15.56 | 283,224 | -0.31(-1.96%) |
May 17, 2022 | 15.57 | 15.90 | 15.53 | 15.87 | 193,424 | +0.47(+3.03%) |
May 16, 2022 | 15.17 | 15.47 | 15.09 | 15.40 | 345,801 | +0.14(+0.90%) |
May 13, 2022 | 14.98 | 15.46 | 14.95 | 15.27 | 157,183 | +0.23(+1.52%) |
May 12, 2022 | 15.00 | 15.43 | 14.75 | 15.04 | 200,049 | -0.01(-0.06%) |
May 11, 2022 | 15.22 | 15.37 | 15.02 | 15.05 | 132,156 | -0.14(-0.91%) |
May 10, 2022 | 15.42 | 15.68 | 15.08 | 15.18 | 159,926 | -0.02(-0.12%) |
May 09, 2022 | 15.02 | 15.21 | 14.93 | 15.20 | 238,850 | +0.06(+0.42%) |
May 06, 2022 | 15.48 | 15.48 | 15.02 | 15.14 | 156,346 | -0.35(-2.23%) |
May 05, 2022 | 15.93 | 15.93 | 15.23 | 15.48 | 254,564 | -0.53(-3.29%) |
May 04, 2022 | 15.57 | 16.01 | 15.41 | 16.01 | 144,940 | +0.50(+3.22%) |
May 03, 2022 | 15.38 | 15.56 | 15.28 | 15.51 | 290,491 | +0.10(+0.65%) |
May 02, 2022 | 15.49 | 15.72 | 15.16 | 15.41 | 254,398 | -0.21(-1.34%) |
Apr 29, 2022 | 15.86 | 16.04 | 15.57 | 15.62 | 549,896 | -0.38(-2.38%) |
Apr 28, 2022 | 15.62 | 16.06 | 15.55 | 16.00 | 129,597 | +0.49(+3.16%) |
Apr 27, 2022 | 15.86 | 15.94 | 15.43 | 15.51 | 232,812 | -0.26(-1.67%) |
Apr 26, 2022 | 15.80 | 15.94 | 15.61 | 15.77 | 201,526 | -0.15(-0.97%) |
Apr 25, 2022 | 15.99 | 16.00 | 15.52 | 15.93 | 219,928 | -0.07(-0.45%) |
Apr 22, 2022 | 16.39 | 16.71 | 15.99 | 16.00 | 112,060 | -0.46(-2.81%) |
Apr 21, 2022 | 16.76 | 16.83 | 16.41 | 16.46 | 132,043 | -0.17(-1.04%) |
Apr 20, 2022 | 16.62 | 16.90 | 16.54 | 16.64 | 195,212 | +0.18(+1.10%) |
Apr 19, 2022 | 16.19 | 16.48 | 16.06 | 16.46 | 160,369 | +0.35(+2.14%) |
Apr 18, 2022 | 16.11 | 16.26 | 15.94 | 16.11 | 153,914 | -0.10(-0.62%) |
Apr 14, 2022 | 16.01 | 16.35 | 16.01 | 16.21 | 155,252 | +0.29(+1.83%) |
Apr 13, 2022 | 16.52 | 16.75 | 15.91 | 15.92 | 296,380 | -0.66(-4.00%) |
Apr 12, 2022 | 15.92 | 16.58 | 15.92 | 16.58 | 283,189 | +0.67(+4.23%) |
Apr 11, 2022 | 16.18 | 16.40 | 15.89 | 15.91 | 209,727 | -0.35(-2.18%) |
Apr 08, 2022 | 16.22 | 16.48 | 16.22 | 16.26 | 281,782 | +0.09(+0.56%) |
Apr 07, 2022 | 15.92 | 16.56 | 15.92 | 16.17 | 411,329 | +0.82(+5.32%) |
Apr 06, 2022 | 15.22 | 15.46 | 15.22 | 15.36 | 217,838 | +0.05(+0.36%) |
Apr 05, 2022 | 15.42 | 15.54 | 15.20 | 15.30 | 178,096 | -0.13(-0.83%) |
Apr 04, 2022 | 15.72 | 15.77 | 15.35 | 15.43 | 137,136 | -0.35(-2.19%) |
Apr 01, 2022 | 15.55 | 15.80 | 15.47 | 15.77 | 244,390 | +0.20(+1.28%) |
Mar 31, 2022 | 15.58 | 15.76 | 15.56 | 15.57 | 134,691 | -0.02(-0.12%) |
Mar 30, 2022 | 15.73 | 15.76 | 15.47 | 15.59 | 140,356 | -0.25(-1.55%) |
Mar 29, 2022 | 15.29 | 15.86 | 15.29 | 15.84 | 255,936 | +0.66(+4.37%) |
Mar 28, 2022 | 15.37 | 15.39 | 15.10 | 15.17 | 75,858 | -0.26(-1.71%) |
Mar 25, 2022 | 15.30 | 15.47 | 15.28 | 15.44 | 85,687 | +0.15(+1.01%) |
Mar 24, 2022 | 15.15 | 15.29 | 15.04 | 15.28 | 87,261 | +0.26(+1.75%) |
Mar 23, 2022 | 15.17 | 15.22 | 15.00 | 15.02 | 141,314 | -0.25(-1.67%) |
Mar 22, 2022 | 15.21 | 15.32 | 15.10 | 15.27 | 119,745 | +0.22(+1.45%) |
Mar 21, 2022 | 15.26 | 15.42 | 15.00 | 15.06 | 112,579 | -0.20(-1.31%) |
Mar 18, 2022 | 15.23 | 15.29 | 15.02 | 15.26 | 446,969 | -0.07(-0.47%) |
Mar 17, 2022 | 14.85 | 15.36 | 14.85 | 15.33 | 140,838 | +0.39(+2.62%) |
Mar 16, 2022 | 14.96 | 15.05 | 14.79 | 14.94 | 125,809 | +0.04(+0.24%) |
Mar 15, 2022 | 14.55 | 14.95 | 14.46 | 14.90 | 194,070 | +0.41(+2.82%) |
Mar 14, 2022 | 14.41 | 14.63 | 14.35 | 14.49 | 160,838 | +0.08(+0.57%) |
Mar 11, 2022 | 15.08 | 15.20 | 14.41 | 14.41 | 167,143 | -0.62(-4.11%) |
Mar 10, 2022 | 14.89 | 15.10 | 14.81 | 15.03 | 131,035 | -0.04(-0.24%) |
Mar 09, 2022 | 14.91 | 15.16 | 14.89 | 15.07 | 174,144 | +0.32(+2.16%) |
Mar 08, 2022 | 15.17 | 15.17 | 14.57 | 14.75 | 113,094 | -0.32(-2.11%) |
Mar 07, 2022 | 15.48 | 15.48 | 15.06 | 15.07 | 149,886 | -0.43(-2.76%) |
Mar 04, 2022 | 15.40 | 15.60 | 15.36 | 15.49 | 109,791 | -0.04(-0.23%) |
Mar 03, 2022 | 15.36 | 15.55 | 15.36 | 15.53 | 126,249 | +0.19(+1.24%) |
Mar 02, 2022 | 15.02 | 15.46 | 15.02 | 15.34 | 202,328 | +0.33(+2.18%) |
Mar 01, 2022 | 15.07 | 15.20 | 14.81 | 15.01 | 302,399 | -0.07(-0.48%) |
Feb 28, 2022 | 15.13 | 15.33 | 15.01 | 15.08 | 276,492 | -0.14(-0.90%) |
Feb 25, 2022 | 14.77 | 15.23 | 14.86 | 15.22 | 130,878 | +0.44(+2.95%) |
Feb 24, 2022 | 14.59 | 14.82 | 14.46 | 14.78 | 196,978 | +0.01(+0.06%) |
Feb 23, 2022 | 15.00 | 15.05 | 14.75 | 14.77 | 227,285 | -0.15(-0.97%) |
Feb 22, 2022 | 15.09 | 15.23 | 14.81 | 14.92 | 380,530 | -0.22(-1.44%) |
Feb 18, 2022 | 15.14 | 0 | -0.10(-0.66%) | |||
Feb 17, 2022 | 15.23 | 15.33 | 15.11 | 15.24 | 173,649 | -0.03(-0.18%) |
Feb 16, 2022 | 15.18 | 15.35 | 15.18 | 15.27 | 222,896 | +0.12(+0.78%) |
Feb 15, 2022 | 15.16 | 15.29 | 15.05 | 15.15 | 134,005 | +0.11(+0.72%) |
Feb 14, 2022 | 14.96 | 15.18 | 14.89 | 15.04 | 143,669 | +0.14(+0.91%) |
Feb 11, 2022 | 15.19 | 15.34 | 14.82 | 14.90 | 129,193 | -0.33(-2.19%) |
Feb 10, 2022 | 15.61 | 15.71 | 15.21 | 15.24 | 139,768 | -0.58(-3.65%) |
Feb 09, 2022 | 15.92 | 16.06 | 15.72 | 15.81 | 102,990 | -0.07(-0.45%) |
Feb 08, 2022 | 15.41 | 15.91 | 15.41 | 15.89 | 297,161 | +0.27(+1.73%) |
Feb 07, 2022 | 15.67 | 15.86 | 15.48 | 15.62 | 321,349 | -0.12(-0.74%) |
Feb 04, 2022 | 15.70 | 15.83 | 15.44 | 15.73 | 138,162 | -0.06(-0.40%) |
Feb 03, 2022 | 15.88 | 15.80 | 167,445 | -0.13(-0.79%) | ||
Feb 02, 2022 | 15.86 | 16.06 | 15.67 | 15.92 | 122,190 | +0.12(+0.74%) |