Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 30.79 | 31.15 | 30.49 | 31.07 | 382,181 | +0.04(+0.14%) |
Dec 29, 2022 | 30.74 | 31.29 | 30.58 | 31.02 | 289,192 | +0.33(+1.07%) |
Dec 28, 2022 | 31.84 | 31.85 | 30.37 | 30.70 | 415,727 | -1.44(-4.49%) |
Dec 27, 2022 | 31.67 | 32.21 | 31.33 | 32.14 | 367,250 | +0.32(+1.00%) |
Dec 23, 2022 | 31.79 | 32.08 | 31.22 | 31.82 | 355,419 | +0.07(+0.21%) |
Dec 22, 2022 | 32.22 | 32.22 | 31.13 | 31.75 | 380,346 | -0.39(-1.23%) |
Dec 21, 2022 | 32.92 | 32.98 | 31.93 | 32.15 | 441,556 | -0.51(-1.57%) |
Dec 20, 2022 | 32.30 | 32.89 | 32.13 | 32.66 | 562,695 | +0.51(+1.59%) |
Dec 19, 2022 | 32.47 | 32.70 | 31.35 | 32.15 | 423,727 | -0.30(-0.93%) |
Dec 16, 2022 | 32.31 | 32.93 | 31.82 | 32.45 | 1,033,498 | -0.38(-1.15%) |
Dec 15, 2022 | 32.51 | 33.22 | 32.27 | 32.83 | 792,533 | +0.44(+1.35%) |
Dec 14, 2022 | 33.18 | 33.38 | 31.83 | 32.39 | 724,435 | -0.77(-2.33%) |
Dec 13, 2022 | 33.56 | 33.63 | 32.91 | 33.16 | 760,619 | -0.35(-1.05%) |
Dec 12, 2022 | 32.68 | 34.00 | 32.68 | 33.52 | 921,430 | +1.33(+4.12%) |
Dec 09, 2022 | 32.73 | 33.26 | 32.14 | 32.19 | 432,304 | -0.64(-1.94%) |
Dec 08, 2022 | 32.32 | 33.61 | 32.21 | 32.83 | 542,880 | +1.12(+3.55%) |
Dec 07, 2022 | 33.39 | 33.39 | 31.27 | 31.70 | 1,267,359 | -1.55(-4.67%) |
Dec 06, 2022 | 34.90 | 35.29 | 33.02 | 33.26 | 601,293 | -1.78(-5.08%) |
Dec 05, 2022 | 36.09 | 36.32 | 34.81 | 35.03 | 398,211 | -0.51(-1.45%) |
Dec 02, 2022 | 34.55 | 35.78 | 34.10 | 35.55 | 814,277 | +0.71(+2.04%) |
Dec 01, 2022 | 35.16 | 35.36 | 34.65 | 34.84 | 466,789 | -0.32(-0.91%) |
Nov 30, 2022 | 35.19 | 35.52 | 34.31 | 35.16 | 875,828 | +0.33(+0.96%) |
Nov 29, 2022 | 35.96 | 35.96 | 34.75 | 34.82 | 563,634 | -0.17(-0.49%) |
Nov 28, 2022 | 35.73 | 35.76 | 34.54 | 34.99 | 669,779 | -1.52(-4.16%) |
Nov 25, 2022 | 35.26 | 36.55 | 34.77 | 36.51 | 394,771 | +1.38(+3.93%) |
Nov 23, 2022 | 37.56 | 38.16 | 34.81 | 35.13 | 838,658 | -2.60(-6.88%) |
Nov 22, 2022 | 37.23 | 38.40 | 37.09 | 37.73 | 918,773 | +0.76(+2.05%) |
Nov 21, 2022 | 37.54 | 37.64 | 36.20 | 36.97 | 661,583 | -0.49(-1.31%) |
Nov 18, 2022 | 37.29 | 37.72 | 36.70 | 37.46 | 574,402 | -0.07(-0.20%) |
Nov 17, 2022 | 35.95 | 37.56 | 35.64 | 37.53 | 662,730 | +1.46(+4.05%) |
Nov 16, 2022 | 35.73 | 36.76 | 35.38 | 36.07 | 1,016,060 | +0.16(+0.45%) |
Nov 15, 2022 | 36.76 | 37.08 | 35.65 | 35.91 | 1,200,076 | -0.82(-2.22%) |
Nov 14, 2022 | 36.11 | 37.66 | 35.82 | 36.72 | 960,356 | +1.39(+3.93%) |
Nov 11, 2022 | 35.96 | 36.63 | 33.90 | 35.34 | 1,268,621 | -0.60(-1.68%) |
Nov 10, 2022 | 37.62 | 37.88 | 35.63 | 35.94 | 1,215,166 | -1.27(-3.42%) |
Nov 09, 2022 | 37.64 | 39.27 | 37.10 | 37.21 | 1,095,953 | +0.35(+0.95%) |
Nov 08, 2022 | 35.99 | 38.35 | 35.16 | 36.86 | 1,010,893 | +0.43(+1.19%) |
Nov 07, 2022 | 36.86 | 37.88 | 36.20 | 36.43 | 1,038,302 | -0.25(-0.69%) |
Nov 04, 2022 | 35.97 | 36.72 | 35.56 | 36.68 | 605,768 | +1.40(+3.95%) |
Nov 03, 2022 | 35.61 | 36.23 | 35.16 | 35.29 | 601,443 | -0.38(-1.08%) |
Nov 02, 2022 | 35.58 | 36.60 | 35.39 | 35.67 | 649,260 | -0.14(-0.39%) |
Nov 01, 2022 | 34.85 | 36.14 | 34.41 | 35.81 | 662,227 | +1.20(+3.47%) |
Oct 31, 2022 | 33.61 | 34.81 | 33.19 | 34.61 | 638,059 | +1.03(+3.06%) |
Oct 28, 2022 | 34.51 | 34.66 | 32.88 | 33.58 | 850,322 | -0.74(-2.16%) |
Oct 27, 2022 | 34.14 | 34.78 | 33.48 | 34.32 | 614,944 | +0.84(+2.51%) |
Oct 26, 2022 | 33.84 | 34.17 | 33.43 | 33.48 | 577,594 | +0.11(+0.34%) |
Oct 25, 2022 | 33.12 | 33.70 | 32.71 | 33.37 | 554,130 | +0.02(+0.05%) |
Oct 24, 2022 | 33.29 | 33.45 | 32.58 | 33.35 | 543,122 | +0.41(+1.24%) |
Oct 21, 2022 | 32.18 | 33.04 | 31.89 | 32.95 | 725,959 | +1.28(+4.05%) |
Oct 20, 2022 | 32.24 | 32.55 | 31.43 | 31.66 | 673,152 | -0.89(-2.73%) |
Oct 19, 2022 | 32.29 | 32.63 | 31.67 | 32.55 | 841,707 | +0.16(+0.50%) |
Oct 18, 2022 | 32.28 | 32.73 | 31.91 | 32.39 | 911,411 | +0.94(+2.98%) |
Oct 17, 2022 | 31.45 | 32.19 | 31.07 | 31.45 | 1,167,809 | +0.11(+0.36%) |
Oct 14, 2022 | 30.79 | 31.45 | 30.11 | 31.34 | 638,815 | +0.83(+2.73%) |
Oct 13, 2022 | 29.50 | 30.55 | 29.21 | 30.50 | 693,196 | +1.07(+3.63%) |
Oct 12, 2022 | 28.63 | 29.46 | 28.18 | 29.44 | 563,776 | +0.87(+3.06%) |
Oct 11, 2022 | 27.93 | 28.97 | 27.22 | 28.56 | 646,509 | +0.56(+2.01%) |
Oct 10, 2022 | 27.88 | 28.60 | 27.72 | 28.00 | 504,362 | +0.04(+0.15%) |
Oct 07, 2022 | 27.93 | 28.70 | 27.72 | 27.96 | 669,972 | +0.09(+0.32%) |
Oct 06, 2022 | 26.93 | 28.26 | 26.68 | 27.87 | 592,548 | +0.84(+3.11%) |
Oct 05, 2022 | 27.03 | 27.38 | 26.22 | 27.03 | 658,758 | -0.51(-1.84%) |
Oct 04, 2022 | 28.90 | 28.90 | 27.19 | 27.53 | 1,010,555 | -1.02(-3.57%) |
Oct 03, 2022 | 29.09 | 29.78 | 28.45 | 28.55 | 1,053,529 | -0.11(-0.40%) |
Sep 30, 2022 | 28.24 | 28.93 | 28.22 | 28.67 | 1,124,744 | +0.28(+0.98%) |
Sep 29, 2022 | 28.41 | 29.01 | 27.46 | 28.39 | 1,192,954 | -0.10(-0.34%) |
Sep 28, 2022 | 28.24 | 28.75 | 27.35 | 28.49 | 555,708 | +0.08(+0.29%) |
Sep 27, 2022 | 28.25 | 28.77 | 27.90 | 28.41 | 790,415 | +0.63(+2.26%) |
Sep 26, 2022 | 27.34 | 29.04 | 27.34 | 27.78 | 988,591 | +0.29(+1.07%) |
Sep 23, 2022 | 27.74 | 27.74 | 26.56 | 27.49 | 1,516,412 | -1.09(-3.80%) |
Sep 22, 2022 | 29.02 | 29.54 | 28.47 | 28.57 | 710,021 | -0.15(-0.54%) |
Sep 21, 2022 | 29.71 | 29.92 | 28.72 | 28.73 | 520,744 | -0.61(-2.09%) |
Sep 20, 2022 | 29.31 | 29.71 | 28.92 | 29.34 | 917,980 | -0.04(-0.14%) |
Sep 19, 2022 | 27.40 | 29.97 | 27.07 | 29.38 | 2,028,961 | +1.97(+7.17%) |
Sep 16, 2022 | 27.35 | 27.52 | 26.51 | 27.41 | 1,387,503 | -0.24(-0.89%) |
Sep 15, 2022 | 27.34 | 27.79 | 27.08 | 27.66 | 594,317 | -0.05(-0.18%) |
Sep 14, 2022 | 26.99 | 27.95 | 26.80 | 27.71 | 1,193,072 | +1.18(+4.43%) |
Sep 13, 2022 | 26.18 | 27.06 | 26.01 | 26.53 | 875,335 | +0.10(+0.37%) |
Sep 12, 2022 | 26.42 | 26.75 | 26.07 | 26.43 | 778,337 | -0.02(-0.06%) |
Sep 09, 2022 | 26.48 | 26.64 | 26.16 | 26.45 | 623,016 | +0.56(+2.17%) |
Sep 08, 2022 | 25.18 | 26.05 | 25.18 | 25.89 | 359,143 | +0.70(+2.78%) |
Sep 07, 2022 | 25.47 | 25.50 | 24.43 | 25.19 | 649,302 | -0.86(-3.31%) |
Sep 06, 2022 | 25.50 | 26.34 | 25.38 | 26.05 | 756,244 | +1.14(+4.57%) |
Sep 02, 2022 | 24.08 | 24.92 | 23.73 | 24.91 | 588,531 | +1.42(+6.06%) |
Sep 01, 2022 | 23.66 | 23.73 | 23.28 | 23.49 | 610,889 | -0.52(-2.17%) |
Aug 31, 2022 | 23.26 | 24.29 | 23.18 | 24.01 | 520,434 | +0.08(+0.34%) |
Aug 30, 2022 | 24.78 | 24.95 | 23.52 | 23.93 | 638,337 | -1.32(-5.22%) |
Aug 29, 2022 | 24.06 | 25.41 | 23.86 | 25.25 | 973,934 | +1.11(+4.62%) |
Aug 26, 2022 | 24.12 | 24.40 | 23.67 | 24.13 | 508,086 | -0.17(-0.70%) |
Aug 25, 2022 | 24.64 | 24.70 | 24.11 | 24.30 | 473,355 | -0.26(-1.06%) |
Aug 24, 2022 | 24.29 | 24.79 | 24.20 | 24.56 | 471,168 | +0.30(+1.24%) |
Aug 23, 2022 | 24.71 | 24.91 | 24.15 | 24.26 | 576,829 | -0.12(-0.50%) |
Aug 22, 2022 | 24.04 | 24.75 | 23.97 | 24.38 | 601,812 | +0.13(+0.54%) |
Aug 19, 2022 | 24.03 | 24.47 | 23.66 | 24.25 | 474,808 | -0.05(-0.20%) |
Aug 18, 2022 | 24.48 | 24.89 | 24.12 | 24.30 | 848,207 | -0.11(-0.47%) |
Aug 17, 2022 | 23.28 | 24.59 | 23.17 | 24.42 | 955,459 | +1.02(+4.34%) |
Aug 16, 2022 | 23.58 | 23.73 | 23.22 | 23.40 | 925,777 | +0.03(+0.14%) |
Aug 15, 2022 | 22.43 | 23.91 | 22.20 | 23.37 | 1,151,860 | +0.21(+0.91%) |
Aug 12, 2022 | 23.03 | 23.26 | 22.81 | 23.16 | 884,337 | +0.16(+0.71%) |
Aug 11, 2022 | 22.41 | 23.40 | 22.23 | 22.99 | 1,078,408 | +1.07(+4.90%) |
Aug 10, 2022 | 22.36 | 22.72 | 21.50 | 21.92 | 862,290 | -0.28(-1.25%) |
Aug 09, 2022 | 21.12 | 22.20 | 20.36 | 22.20 | 1,386,404 | +1.54(+7.48%) |
Aug 08, 2022 | 20.33 | 20.98 | 20.30 | 20.65 | 910,217 | +0.50(+2.50%) |
Aug 05, 2022 | 19.33 | 20.20 | 19.30 | 20.15 | 262,865 | +0.44(+2.23%) |
Aug 04, 2022 | 20.29 | 20.29 | 19.65 | 19.71 | 639,812 | -0.56(-2.77%) |
Aug 03, 2022 | 20.41 | 20.63 | 20.01 | 20.27 | 601,215 | +0.01(+0.04%) |
Aug 02, 2022 | 19.96 | 20.76 | 19.85 | 20.26 | 545,209 | +0.37(+1.88%) |
Aug 01, 2022 | 19.38 | 20.13 | 18.70 | 19.89 | 531,971 | +0.66(+3.43%) |
Jul 29, 2022 | 19.46 | 19.58 | 19.17 | 19.23 | 498,917 | -0.02(-0.13%) |
Jul 28, 2022 | 19.57 | 19.74 | 18.83 | 19.25 | 405,692 | -0.12(-0.63%) |
Jul 27, 2022 | 18.96 | 19.48 | 18.83 | 19.38 | 615,597 | +1.07(+5.86%) |
Jul 26, 2022 | 18.34 | 18.55 | 18.07 | 18.30 | 639,096 | +0.09(+0.49%) |
Jul 25, 2022 | 17.74 | 18.57 | 17.59 | 18.21 | 457,114 | +0.59(+3.32%) |
Jul 22, 2022 | 18.20 | 18.51 | 17.29 | 17.63 | 489,337 | -0.83(-4.49%) |
Jul 21, 2022 | 18.52 | 18.52 | 17.58 | 18.46 | 390,790 | -0.14(-0.74%) |
Jul 20, 2022 | 17.89 | 18.61 | 17.67 | 18.59 | 474,241 | +0.57(+3.16%) |
Jul 19, 2022 | 17.64 | 18.16 | 17.30 | 18.03 | 489,638 | +0.78(+4.53%) |
Jul 18, 2022 | 16.85 | 17.48 | 16.74 | 17.25 | 467,952 | +0.72(+4.38%) |
Jul 15, 2022 | 16.56 | 16.56 | 15.99 | 16.52 | 420,776 | +0.46(+2.89%) |
Jul 14, 2022 | 15.57 | 16.08 | 15.43 | 16.06 | 403,524 | -0.05(-0.30%) |
Jul 13, 2022 | 15.38 | 16.26 | 15.38 | 16.11 | 264,012 | +0.59(+3.77%) |
Jul 12, 2022 | 14.90 | 15.59 | 14.70 | 15.52 | 364,915 | +0.29(+1.92%) |
Jul 11, 2022 | 15.16 | 15.37 | 14.73 | 15.23 | 348,103 | +0.06(+0.43%) |
Jul 08, 2022 | 15.44 | 15.44 | 14.90 | 15.16 | 342,020 | +0.09(+0.59%) |
Jul 07, 2022 | 15.16 | 15.68 | 15.03 | 15.07 | 652,276 | +0.26(+1.76%) |
Jul 06, 2022 | 16.51 | 16.51 | 14.55 | 14.81 | 927,149 | -2.00(-11.90%) |
Jul 05, 2022 | 16.87 | 16.87 | 16.28 | 16.81 | 528,572 | -0.39(-2.27%) |
Jul 01, 2022 | 17.21 | 17.29 | 16.42 | 17.20 | 504,495 | -0.03(-0.19%) |
Jun 30, 2022 | 16.85 | 17.35 | 16.70 | 17.24 | 440,081 | +0.01(+0.05%) |
Jun 29, 2022 | 17.72 | 17.72 | 16.81 | 17.23 | 632,788 | -0.28(-1.58%) |
Jun 28, 2022 | 17.84 | 17.93 | 17.36 | 17.51 | 617,302 | +0.05(+0.28%) |
Jun 27, 2022 | 16.87 | 17.55 | 16.77 | 17.46 | 761,213 | +0.93(+5.61%) |
Jun 24, 2022 | 16.07 | 16.97 | 15.90 | 16.53 | 1,157,325 | +0.67(+4.20%) |
Jun 23, 2022 | 16.83 | 17.05 | 15.57 | 15.86 | 845,236 | -0.74(-4.46%) |
Jun 22, 2022 | 17.08 | 17.32 | 16.51 | 16.60 | 757,048 | -0.99(-5.64%) |
Jun 21, 2022 | 17.14 | 18.07 | 16.97 | 17.59 | 841,555 | +0.52(+3.05%) |
Jun 17, 2022 | 17.98 | 18.29 | 17.06 | 17.07 | 960,720 | -0.86(-4.80%) |
Jun 16, 2022 | 17.88 | 18.01 | 17.35 | 17.94 | 622,442 | -0.33(-1.82%) |
Jun 15, 2022 | 18.18 | 18.37 | 17.80 | 18.27 | 614,624 | +0.08(+0.44%) |
Jun 14, 2022 | 18.35 | 18.84 | 18.00 | 18.19 | 459,197 | -0.16(-0.88%) |
Jun 13, 2022 | 18.75 | 18.90 | 18.16 | 18.35 | 456,979 | -1.04(-5.38%) |
Jun 10, 2022 | 18.57 | 19.45 | 18.37 | 19.39 | 507,886 | +0.57(+3.01%) |
Jun 09, 2022 | 19.71 | 19.73 | 18.60 | 18.83 | 557,694 | -1.15(-5.75%) |
Jun 08, 2022 | 20.17 | 20.17 | 19.46 | 19.98 | 495,248 | -0.16(-0.80%) |
Jun 07, 2022 | 19.56 | 20.21 | 19.56 | 20.14 | 465,006 | +0.35(+1.76%) |
Jun 06, 2022 | 20.02 | 20.09 | 19.61 | 19.79 | 378,362 | +0.02(+0.08%) |
Jun 03, 2022 | 19.37 | 19.83 | 19.12 | 19.77 | 421,723 | +0.49(+2.52%) |
Jun 02, 2022 | 19.91 | 20.14 | 19.03 | 19.29 | 524,864 | -0.62(-3.13%) |
Jun 01, 2022 | 19.58 | 20.11 | 19.47 | 19.91 | 908,872 | +0.40(+2.03%) |
May 31, 2022 | 19.98 | 20.16 | 19.35 | 19.52 | 790,316 | -0.31(-1.55%) |
May 27, 2022 | 19.90 | 19.97 | 19.33 | 19.82 | 422,590 | +0.01(+0.04%) |
May 26, 2022 | 19.97 | 20.05 | 19.34 | 19.81 | 500,157 | +0.03(+0.16%) |
May 25, 2022 | 19.41 | 19.93 | 19.18 | 19.78 | 724,019 | +0.48(+2.47%) |
May 24, 2022 | 19.47 | 19.67 | 19.03 | 19.30 | 599,335 | -0.42(-2.13%) |
May 23, 2022 | 19.09 | 20.11 | 18.82 | 19.73 | 667,132 | +0.74(+3.92%) |
May 20, 2022 | 19.14 | 19.41 | 18.42 | 18.98 | 965,173 | -0.08(-0.42%) |
May 19, 2022 | 19.01 | 19.36 | 18.76 | 19.06 | 647,600 | -0.16(-0.84%) |
May 18, 2022 | 19.20 | 19.50 | 18.76 | 19.22 | 694,938 | +0.20(+1.06%) |
May 17, 2022 | 19.21 | 19.38 | 18.49 | 19.02 | 700,955 | +0.00(+0.00%) |
May 16, 2022 | 17.95 | 19.05 | 17.92 | 19.02 | 1,071,804 | +1.28(+7.20%) |
May 13, 2022 | 17.57 | 18.16 | 17.44 | 17.74 | 881,313 | +0.52(+3.00%) |
May 12, 2022 | 17.57 | 17.58 | 16.64 | 17.23 | 793,073 | -0.44(-2.52%) |
May 11, 2022 | 17.67 | 18.04 | 17.50 | 17.67 | 576,073 | +0.17(+0.97%) |
May 10, 2022 | 16.61 | 17.52 | 16.39 | 17.50 | 792,387 | +1.18(+7.24%) |
May 09, 2022 | 17.94 | 18.04 | 16.19 | 16.32 | 810,159 | -2.09(-11.37%) |
May 06, 2022 | 18.00 | 18.46 | 17.75 | 18.42 | 1,267,850 | +0.56(+3.12%) |
May 05, 2022 | 18.33 | 18.33 | 17.57 | 17.86 | 755,812 | -0.22(-1.21%) |
May 04, 2022 | 17.78 | 18.37 | 17.26 | 18.08 | 800,171 | +0.45(+2.57%) |
May 03, 2022 | 17.07 | 17.91 | 17.07 | 17.62 | 553,230 | +0.55(+3.22%) |
May 02, 2022 | 17.07 | 17.24 | 16.48 | 17.07 | 935,345 | -0.02(-0.09%) |
Apr 29, 2022 | 18.01 | 18.24 | 17.06 | 17.09 | 861,019 | -0.98(-5.42%) |
Apr 28, 2022 | 18.15 | 18.58 | 17.71 | 18.07 | 1,791,162 | +0.05(+0.27%) |
Apr 27, 2022 | 16.68 | 18.02 | 16.68 | 18.02 | 3,219,547 | +1.43(+8.63%) |
Apr 26, 2022 | 16.26 | 16.71 | 15.96 | 16.59 | 1,279,787 | +0.40(+2.50%) |
Apr 25, 2022 | 16.09 | 16.20 | 15.61 | 16.18 | 3,188,569 | -0.28(-1.72%) |
Apr 22, 2022 | 17.23 | 17.38 | 16.41 | 16.47 | 1,088,798 | -0.80(-4.64%) |
Apr 21, 2022 | 17.59 | 17.65 | 17.01 | 17.27 | 2,027,125 | -0.24(-1.39%) |
Apr 20, 2022 | 17.23 | 17.59 | 17.14 | 17.51 | 1,595,606 | +0.28(+1.64%) |
Apr 19, 2022 | 16.77 | 17.33 | 16.11 | 17.23 | 2,500,453 | +0.45(+2.70%) |
Apr 18, 2022 | 16.75 | 17.04 | 16.46 | 16.77 | 692,947 | +0.06(+0.34%) |
Apr 14, 2022 | 16.70 | 16.82 | 16.27 | 16.72 | 852,599 | +0.05(+0.29%) |
Apr 13, 2022 | 16.47 | 16.68 | 16.09 | 16.67 | 1,154,439 | +0.19(+1.18%) |
Apr 12, 2022 | 16.31 | 16.54 | 16.13 | 16.47 | 1,198,672 | +0.32(+2.00%) |
Apr 11, 2022 | 16.01 | 16.23 | 15.53 | 16.15 | 1,187,392 | +0.14(+0.86%) |
Apr 08, 2022 | 15.89 | 16.23 | 15.89 | 16.01 | 641,534 | +0.14(+0.87%) |
Apr 07, 2022 | 15.84 | 16.11 | 15.57 | 15.88 | 1,498,943 | +0.23(+1.45%) |
Apr 06, 2022 | 15.28 | 16.13 | 15.28 | 15.65 | 1,130,426 | +0.50(+3.31%) |
Apr 05, 2022 | 15.16 | 15.41 | 14.98 | 15.15 | 833,736 | +0.01(+0.05%) |
Apr 04, 2022 | 15.36 | 15.46 | 14.89 | 15.14 | 820,109 | -0.11(-0.69%) |
Apr 01, 2022 | 14.66 | 15.32 | 14.66 | 15.24 | 612,705 | +0.66(+4.49%) |
Mar 31, 2022 | 14.42 | 14.95 | 14.40 | 14.59 | 569,380 | +0.15(+1.06%) |
Mar 30, 2022 | 14.10 | 14.44 | 14.06 | 14.44 | 382,275 | +0.46(+3.30%) |
Mar 29, 2022 | 14.04 | 14.09 | 13.54 | 13.98 | 819,611 | -0.40(-2.76%) |
Mar 28, 2022 | 14.20 | 14.40 | 14.01 | 14.37 | 726,145 | +0.11(+0.74%) |
Mar 25, 2022 | 13.60 | 14.29 | 13.57 | 14.27 | 483,462 | +0.64(+4.69%) |
Mar 24, 2022 | 13.73 | 13.77 | 13.45 | 13.63 | 762,693 | -0.11(-0.77%) |
Mar 23, 2022 | 13.97 | 14.13 | 13.70 | 13.73 | 854,682 | -0.15(-1.11%) |
Mar 22, 2022 | 14.22 | 14.39 | 13.81 | 13.89 | 1,158,843 | -0.31(-2.17%) |
Mar 21, 2022 | 13.75 | 14.40 | 13.75 | 14.19 | 1,643,082 | +0.62(+4.59%) |
Mar 18, 2022 | 13.63 | 13.68 | 13.23 | 13.57 | 995,953 | -0.06(-0.42%) |
Mar 17, 2022 | 13.47 | 13.71 | 13.33 | 13.63 | 885,105 | +0.21(+1.57%) |
Mar 16, 2022 | 13.34 | 14.04 | 13.21 | 13.42 | 974,777 | +0.23(+1.78%) |
Mar 15, 2022 | 12.94 | 13.35 | 12.77 | 13.18 | 529,161 | +0.01(+0.06%) |
Mar 14, 2022 | 13.68 | 13.81 | 13.09 | 13.17 | 826,437 | -0.68(-4.90%) |
Mar 11, 2022 | 14.39 | 14.47 | 13.82 | 13.85 | 580,425 | -0.64(-4.41%) |
Mar 10, 2022 | 14.11 | 14.59 | 14.00 | 14.49 | 508,431 | +0.35(+2.45%) |
Mar 09, 2022 | 14.61 | 14.61 | 13.76 | 14.15 | 813,383 | -0.62(-4.20%) |
Mar 08, 2022 | 15.14 | 15.15 | 14.18 | 14.77 | 1,116,835 | -0.23(-1.56%) |
Mar 07, 2022 | 14.97 | 15.77 | 14.88 | 15.00 | 1,487,599 | +0.10(+0.65%) |
Mar 04, 2022 | 14.58 | 14.91 | 14.11 | 14.90 | 950,548 | +0.31(+2.15%) |
Mar 03, 2022 | 14.56 | 15.02 | 14.32 | 14.59 | 926,258 | +0.09(+0.61%) |
Mar 02, 2022 | 14.26 | 14.72 | 13.83 | 14.50 | 1,075,117 | -0.04(-0.28%) |
Mar 01, 2022 | 14.87 | 15.31 | 14.35 | 14.54 | 1,311,048 | -0.20(-1.37%) |
Feb 28, 2022 | 14.51 | 15.30 | 14.42 | 14.74 | 1,411,366 | +0.27(+1.84%) |
Feb 25, 2022 | 14.15 | 14.50 | 14.09 | 14.48 | 819,732 | +0.28(+1.99%) |
Feb 24, 2022 | 13.30 | 14.23 | 13.07 | 14.19 | 1,559,360 | +0.84(+6.28%) |
Feb 23, 2022 | 13.50 | 13.54 | 13.24 | 13.36 | 430,383 | -0.10(-0.72%) |
Feb 22, 2022 | 13.23 | 13.57 | 13.22 | 13.45 | 844,262 | +0.32(+2.46%) |
Feb 18, 2022 | 13.13 | 0 | -0.39(-2.86%) | |||
Feb 17, 2022 | 13.35 | 13.78 | 13.35 | 13.52 | 974,068 | +0.27(+2.01%) |
Feb 16, 2022 | 13.21 | 13.41 | 13.07 | 13.25 | 733,323 | +0.06(+0.49%) |
Feb 15, 2022 | 12.90 | 13.20 | 12.82 | 13.19 | 524,988 | +0.19(+1.49%) |
Feb 14, 2022 | 13.11 | 13.29 | 12.83 | 12.99 | 586,602 | -0.11(-0.86%) |
Feb 11, 2022 | 12.82 | 13.41 | 12.75 | 13.11 | 778,213 | +0.34(+2.65%) |
Feb 10, 2022 | 12.32 | 13.06 | 12.32 | 12.77 | 816,219 | +0.23(+1.80%) |
Feb 09, 2022 | 12.32 | 12.58 | 12.26 | 12.54 | 529,939 | +0.24(+1.97%) |
Feb 08, 2022 | 12.61 | 12.70 | 12.21 | 12.30 | 548,981 | -0.27(-2.12%) |
Feb 07, 2022 | 12.08 | 12.68 | 12.04 | 12.57 | 668,554 | +0.47(+3.86%) |
Feb 04, 2022 | 11.84 | 12.22 | 11.69 | 12.10 | 804,402 | +0.29(+2.46%) |
Feb 03, 2022 | 11.94 | 11.99 | 11.81 | 565,392 | -0.30(-2.46%) | |
Feb 02, 2022 | 12.45 | 12.57 | 12.03 | 12.11 | 757,251 | -0.12(-0.99%) |
Feb 01, 2022 | 11.69 | 12.26 | 11.62 | 12.23 | 827,626 | +0.47(+3.98%) |
Jan 31, 2022 | 11.53 | 11.84 | 11.76 | 886,309 | +0.23(+1.96%) | |
Jan 28, 2022 | 11.40 | 11.65 | 11.20 | 11.53 | 764,330 | +0.15(+1.27%) |
Jan 27, 2022 | 11.25 | 11.54 | 11.16 | 11.39 | 719,665 | +0.31(+2.84%) |
Jan 26, 2022 | 11.48 | 11.58 | 10.98 | 11.08 | 764,567 | -0.26(-2.28%) |
Jan 25, 2022 | 10.95 | 11.45 | 10.77 | 11.33 | 732,598 | +0.15(+1.30%) |
Jan 24, 2022 | 10.98 | 11.22 | 10.52 | 11.19 | 994,685 | +0.09(+0.80%) |
Jan 21, 2022 | 11.49 | 11.64 | 11.08 | 11.10 | 915,163 | -0.56(-4.77%) |
Jan 20, 2022 | 12.01 | 12.24 | 11.62 | 11.66 | 687,629 | -0.42(-3.47%) |
Jan 19, 2022 | 12.12 | 12.27 | 12.03 | 12.07 | 580,311 | -0.01(-0.07%) |
Jan 18, 2022 | 12.33 | 12.48 | 12.00 | 12.08 | 744,807 | -0.26(-2.09%) |
Jan 14, 2022 | 12.34 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.57 | 12.69 | 12.04 | 12.36 | 913,988 | -0.27(-2.17%) |
Jan 12, 2022 | 12.73 | 12.81 | 12.52 | 12.63 | 472,651 | -0.02(-0.19%) |
Jan 11, 2022 | 12.28 | 12.90 | 12.25 | 12.65 | 729,163 | +0.46(+3.77%) |
Jan 10, 2022 | 12.35 | 12.38 | 11.93 | 12.20 | 646,572 | -0.06(-0.53%) |
Jan 07, 2022 | 12.01 | 12.34 | 11.94 | 12.26 | 577,493 | +0.29(+2.42%) |
Jan 06, 2022 | 12.05 | 12.14 | 11.81 | 11.97 | 562,647 | +0.06(+0.54%) |
Jan 05, 2022 | 12.45 | 12.61 | 11.90 | 11.91 | 494,051 | -0.46(-3.72%) |
Jan 04, 2022 | 12.36 | 12.61 | 12.24 | 12.36 | 579,597 | +0.08(+0.66%) |