Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.40 | 14.63 | 14.30 | 14.38 | 375,735 | +0.08(+0.56%) |
Jan 30, 2023 | 14.57 | 14.74 | 14.18 | 14.30 | 428,672 | -0.50(-3.38%) |
Jan 27, 2023 | 14.08 | 14.94 | 13.97 | 14.80 | 501,977 | +0.59(+4.15%) |
Jan 26, 2023 | 13.80 | 14.24 | 13.58 | 14.21 | 374,605 | +0.77(+5.73%) |
Jan 25, 2023 | 13.08 | 13.47 | 12.67 | 13.44 | 270,527 | +0.10(+0.75%) |
Jan 24, 2023 | 13.35 | 13.66 | 13.21 | 13.34 | 238,367 | -0.03(-0.22%) |
Jan 23, 2023 | 13.22 | 13.40 | 13.02 | 13.37 | 405,458 | +0.21(+1.60%) |
Jan 20, 2023 | 12.72 | 13.17 | 12.56 | 13.16 | 402,912 | +0.62(+4.94%) |
Jan 19, 2023 | 12.44 | 12.73 | 12.29 | 12.54 | 338,323 | -0.10(-0.79%) |
Jan 18, 2023 | 12.99 | 13.39 | 12.59 | 12.64 | 485,229 | -0.11(-0.86%) |
Jan 17, 2023 | 12.33 | 12.82 | 12.05 | 12.75 | 431,269 | +0.21(+1.67%) |
Jan 13, 2023 | 12.32 | 12.55 | 12.24 | 12.54 | 477,393 | +0.06(+0.48%) |
Jan 12, 2023 | 11.63 | 12.50 | 10.97 | 12.48 | 799,238 | -0.09(-0.72%) |
Jan 11, 2023 | 12.44 | 12.58 | 12.14 | 12.57 | 287,390 | +0.31(+2.53%) |
Jan 10, 2023 | 11.99 | 12.33 | 11.95 | 12.26 | 180,559 | +0.13(+1.07%) |
Jan 09, 2023 | 12.02 | 12.38 | 11.75 | 12.13 | 382,526 | +0.27(+2.28%) |
Jan 06, 2023 | 12.10 | 12.10 | 11.44 | 11.86 | 383,571 | -0.14(-1.17%) |
Jan 05, 2023 | 12.30 | 12.30 | 11.84 | 12.00 | 461,051 | -0.44(-3.54%) |
Jan 04, 2023 | 12.60 | 12.70 | 12.02 | 12.44 | 856,608 | +0.38(+3.15%) |
Jan 03, 2023 | 12.36 | 12.60 | 11.87 | 12.06 | 547,441 | -0.02(-0.17%) |
Dec 30, 2022 | 11.76 | 12.17 | 11.70 | 12.08 | 427,445 | +0.04(+0.33%) |
Dec 29, 2022 | 11.46 | 12.10 | 11.40 | 12.04 | 517,725 | +0.77(+6.83%) |
Dec 28, 2022 | 10.91 | 11.28 | 10.91 | 11.27 | 341,202 | +0.34(+3.11%) |
Dec 27, 2022 | 11.02 | 11.07 | 10.51 | 10.93 | 434,879 | -0.17(-1.53%) |
Dec 23, 2022 | 11.51 | 11.51 | 10.97 | 11.10 | 612,295 | -0.46(-3.98%) |
Dec 22, 2022 | 11.68 | 11.80 | 11.34 | 11.56 | 574,557 | -0.42(-3.51%) |
Dec 21, 2022 | 11.99 | 12.29 | 11.64 | 11.98 | 605,733 | -0.03(-0.25%) |
Dec 20, 2022 | 12.04 | 12.38 | 11.89 | 12.01 | 791,205 | -0.19(-1.56%) |
Dec 19, 2022 | 12.69 | 12.91 | 12.11 | 12.20 | 859,076 | -0.56(-4.39%) |
Dec 16, 2022 | 12.68 | 12.85 | 12.55 | 12.76 | 896,357 | -0.07(-0.55%) |
Dec 15, 2022 | 12.88 | 13.11 | 12.66 | 12.83 | 725,708 | -0.47(-3.53%) |
Dec 14, 2022 | 13.00 | 13.99 | 13.00 | 13.30 | 896,289 | +0.28(+2.15%) |
Dec 13, 2022 | 13.85 | 14.05 | 12.95 | 13.02 | 1,077,844 | -0.13(-0.99%) |
Dec 12, 2022 | 12.45 | 13.16 | 12.39 | 13.15 | 549,581 | +0.70(+5.62%) |
Dec 09, 2022 | 12.43 | 12.82 | 12.33 | 12.45 | 299,934 | -0.15(-1.19%) |
Dec 08, 2022 | 12.35 | 12.71 | 12.15 | 12.60 | 554,786 | +0.25(+2.02%) |
Dec 07, 2022 | 12.30 | 12.54 | 12.16 | 12.35 | 342,339 | +0.06(+0.49%) |
Dec 06, 2022 | 12.81 | 12.81 | 12.00 | 12.29 | 717,843 | -0.50(-3.91%) |
Dec 05, 2022 | 13.39 | 13.47 | 12.63 | 12.79 | 771,603 | -0.60(-4.48%) |
Dec 02, 2022 | 13.70 | 13.91 | 13.13 | 13.39 | 812,561 | -0.58(-4.15%) |
Dec 01, 2022 | 13.89 | 14.23 | 13.28 | 13.97 | 884,419 | -0.35(-2.44%) |
Nov 30, 2022 | 13.89 | 14.47 | 13.83 | 14.32 | 551,319 | +0.40(+2.87%) |
Nov 29, 2022 | 14.21 | 14.33 | 13.67 | 13.92 | 286,936 | -0.28(-1.97%) |
Nov 28, 2022 | 13.81 | 14.49 | 13.81 | 14.20 | 315,098 | +0.20(+1.43%) |
Nov 25, 2022 | 13.88 | 14.13 | 13.85 | 14.00 | 103,799 | -0.02(-0.14%) |
Nov 23, 2022 | 13.46 | 14.16 | 13.19 | 14.02 | 454,813 | +0.61(+4.55%) |
Nov 22, 2022 | 13.78 | 13.78 | 13.15 | 13.41 | 395,395 | -0.33(-2.40%) |
Nov 21, 2022 | 13.59 | 13.86 | 13.38 | 13.74 | 304,046 | -0.15(-1.08%) |
Nov 18, 2022 | 14.26 | 14.57 | 13.50 | 13.89 | 523,855 | +0.05(+0.36%) |
Nov 17, 2022 | 13.81 | 14.09 | 13.38 | 13.84 | 447,270 | -0.40(-2.81%) |
Nov 16, 2022 | 14.56 | 14.71 | 14.02 | 14.24 | 426,255 | -0.70(-4.69%) |
Nov 15, 2022 | 15.38 | 15.55 | 14.82 | 14.94 | 508,532 | +0.17(+1.15%) |
Nov 14, 2022 | 15.85 | 15.85 | 14.60 | 14.77 | 727,829 | -1.33(-8.26%) |
Nov 11, 2022 | 15.04 | 16.44 | 15.04 | 16.10 | 725,044 | +0.98(+6.48%) |
Nov 10, 2022 | 14.74 | 15.29 | 14.59 | 15.12 | 609,556 | +1.63(+12.08%) |
Nov 09, 2022 | 14.26 | 14.26 | 13.36 | 13.49 | 443,021 | -0.62(-4.39%) |
Nov 08, 2022 | 14.05 | 14.74 | 13.57 | 14.11 | 576,062 | +0.28(+2.02%) |
Nov 07, 2022 | 14.16 | 14.17 | 13.31 | 13.83 | 588,738 | -0.08(-0.58%) |
Nov 04, 2022 | 14.41 | 14.41 | 13.50 | 13.91 | 767,381 | -0.48(-3.34%) |
Nov 03, 2022 | 16.40 | 17.43 | 14.35 | 14.39 | 1,259,948 | -0.49(-3.29%) |
Nov 02, 2022 | 16.29 | 16.37 | 14.63 | 14.88 | 982,062 | -1.46(-8.94%) |
Nov 01, 2022 | 17.35 | 17.44 | 16.34 | 16.34 | 522,160 | -0.46(-2.74%) |
Oct 31, 2022 | 16.11 | 16.86 | 16.11 | 16.80 | 563,482 | +0.31(+1.88%) |
Oct 28, 2022 | 16.14 | 16.72 | 15.89 | 16.49 | 378,847 | +0.39(+2.42%) |
Oct 27, 2022 | 16.07 | 16.66 | 15.77 | 16.10 | 713,739 | +0.11(+0.69%) |
Oct 26, 2022 | 15.82 | 16.38 | 15.61 | 15.99 | 454,696 | -0.06(-0.37%) |
Oct 25, 2022 | 15.16 | 16.16 | 15.16 | 16.05 | 341,495 | +1.05(+7.00%) |
Oct 24, 2022 | 15.30 | 15.30 | 14.59 | 15.00 | 311,329 | -0.26(-1.70%) |
Oct 21, 2022 | 15.31 | 15.33 | 14.58 | 15.26 | 210,461 | +0.00(+0.00%) |
Oct 20, 2022 | 14.88 | 15.89 | 14.88 | 15.26 | 232,261 | +0.20(+1.33%) |
Oct 19, 2022 | 15.28 | 15.39 | 14.91 | 15.06 | 191,584 | -0.52(-3.34%) |
Oct 18, 2022 | 16.04 | 16.24 | 15.40 | 15.58 | 221,850 | +0.11(+0.71%) |
Oct 17, 2022 | 15.11 | 15.68 | 15.08 | 15.47 | 301,454 | +1.18(+8.26%) |
Oct 14, 2022 | 15.16 | 15.20 | 14.28 | 14.29 | 313,908 | -0.60(-4.03%) |
Oct 13, 2022 | 14.00 | 15.06 | 13.59 | 14.89 | 475,637 | +0.14(+0.95%) |
Oct 12, 2022 | 15.43 | 15.45 | 14.09 | 14.75 | 375,635 | -0.58(-3.78%) |
Oct 11, 2022 | 14.83 | 15.65 | 14.18 | 15.33 | 397,352 | +0.48(+3.23%) |
Oct 10, 2022 | 15.93 | 16.07 | 14.64 | 14.85 | 392,645 | -1.04(-6.54%) |
Oct 07, 2022 | 16.91 | 17.05 | 15.58 | 15.89 | 419,832 | -1.61(-9.20%) |
Oct 06, 2022 | 17.15 | 17.73 | 17.02 | 17.50 | 302,055 | +0.27(+1.57%) |
Oct 05, 2022 | 16.40 | 17.30 | 16.23 | 17.23 | 206,164 | +0.33(+1.95%) |
Oct 04, 2022 | 16.49 | 16.93 | 16.31 | 16.90 | 362,740 | +0.97(+6.09%) |
Oct 03, 2022 | 15.63 | 16.00 | 15.20 | 15.93 | 260,773 | +0.46(+2.97%) |
Sep 30, 2022 | 15.69 | 16.19 | 15.42 | 15.47 | 296,512 | -0.32(-2.03%) |
Sep 29, 2022 | 16.12 | 16.12 | 15.50 | 15.79 | 258,909 | -0.44(-2.71%) |
Sep 28, 2022 | 15.33 | 16.40 | 15.40 | 16.23 | 333,562 | +1.07(+7.06%) |
Sep 27, 2022 | 15.54 | 15.92 | 15.01 | 15.16 | 340,840 | +0.16(+1.07%) |
Sep 26, 2022 | 15.05 | 15.74 | 14.92 | 15.00 | 317,326 | -0.01(-0.07%) |
Sep 23, 2022 | 14.84 | 15.12 | 14.38 | 15.01 | 517,227 | -0.24(-1.57%) |
Sep 22, 2022 | 15.65 | 16.18 | 15.15 | 15.25 | 347,033 | -0.73(-4.57%) |
Sep 21, 2022 | 16.12 | 16.50 | 15.81 | 15.98 | 386,478 | -0.02(-0.12%) |
Sep 20, 2022 | 15.91 | 16.18 | 15.87 | 16.00 | 346,036 | -0.25(-1.54%) |
Sep 19, 2022 | 15.74 | 16.27 | 15.35 | 16.25 | 299,143 | +0.48(+3.04%) |
Sep 16, 2022 | 16.23 | 16.30 | 15.66 | 15.77 | 1,896,992 | -0.82(-4.94%) |
Sep 15, 2022 | 16.62 | 17.57 | 16.43 | 16.59 | 610,255 | -0.23(-1.37%) |
Sep 14, 2022 | 16.58 | 16.92 | 16.09 | 16.82 | 423,142 | +0.24(+1.45%) |
Sep 13, 2022 | 16.66 | 17.05 | 16.19 | 16.58 | 483,874 | -1.10(-6.22%) |
Sep 12, 2022 | 17.25 | 17.73 | 17.06 | 17.68 | 471,593 | +0.43(+2.49%) |
Sep 09, 2022 | 16.44 | 17.35 | 16.39 | 17.25 | 525,803 | +1.11(+6.88%) |
Sep 08, 2022 | 15.28 | 16.14 | 15.23 | 16.14 | 402,292 | +0.59(+3.79%) |
Sep 07, 2022 | 14.97 | 15.60 | 14.97 | 15.55 | 428,916 | +0.54(+3.60%) |
Sep 06, 2022 | 15.01 | 15.56 | 14.92 | 15.01 | 565,809 | +0.16(+1.08%) |
Sep 02, 2022 | 15.04 | 15.31 | 14.61 | 14.85 | 350,766 | +0.06(+0.41%) |
Sep 01, 2022 | 14.94 | 14.94 | 14.06 | 14.79 | 591,007 | -0.36(-2.38%) |
Aug 31, 2022 | 15.33 | 15.59 | 14.95 | 15.15 | 637,892 | +0.13(+0.87%) |
Aug 30, 2022 | 15.60 | 15.70 | 14.66 | 15.02 | 475,666 | -0.24(-1.57%) |
Aug 29, 2022 | 15.38 | 16.12 | 15.23 | 15.26 | 295,744 | -0.41(-2.62%) |
Aug 26, 2022 | 16.52 | 16.57 | 15.48 | 15.67 | 411,224 | -0.73(-4.45%) |
Aug 25, 2022 | 16.15 | 16.48 | 16.04 | 16.40 | 293,575 | +0.43(+2.69%) |
Aug 24, 2022 | 15.74 | 16.18 | 15.69 | 15.97 | 656,544 | +0.34(+2.18%) |
Aug 23, 2022 | 15.39 | 15.97 | 15.39 | 15.63 | 500,680 | +0.26(+1.69%) |
Aug 22, 2022 | 15.74 | 15.96 | 15.27 | 15.37 | 637,967 | -0.63(-3.94%) |
Aug 19, 2022 | 17.28 | 17.28 | 15.84 | 16.00 | 553,970 | -1.60(-9.09%) |
Aug 18, 2022 | 17.59 | 18.07 | 17.56 | 17.60 | 226,704 | -0.16(-0.90%) |
Aug 17, 2022 | 17.54 | 17.85 | 17.26 | 17.76 | 386,840 | -0.43(-2.36%) |
Aug 16, 2022 | 18.32 | 18.42 | 17.76 | 18.19 | 370,764 | -0.18(-0.98%) |
Aug 15, 2022 | 18.32 | 18.83 | 17.98 | 18.37 | 372,541 | -0.19(-1.02%) |
Aug 12, 2022 | 18.15 | 18.75 | 17.89 | 18.56 | 540,176 | +0.53(+2.94%) |
Aug 11, 2022 | 18.97 | 19.10 | 18.02 | 18.03 | 446,797 | -0.66(-3.53%) |
Aug 10, 2022 | 18.15 | 18.78 | 17.82 | 18.69 | 1,014,761 | +1.15(+6.56%) |
Aug 09, 2022 | 17.93 | 18.09 | 16.53 | 17.54 | 973,494 | -0.92(-4.98%) |
Aug 08, 2022 | 18.31 | 19.24 | 18.31 | 18.46 | 506,151 | +0.18(+0.98%) |
Aug 05, 2022 | 17.60 | 19.19 | 17.60 | 18.28 | 1,162,767 | +0.12(+0.66%) |
Aug 04, 2022 | 16.10 | 18.43 | 15.42 | 18.16 | 2,908,422 | +2.04(+12.66%) |
Aug 03, 2022 | 15.02 | 16.61 | 14.99 | 16.12 | 866,929 | +1.25(+8.41%) |
Aug 02, 2022 | 14.30 | 15.12 | 14.30 | 14.87 | 442,596 | +0.35(+2.41%) |
Aug 01, 2022 | 14.55 | 14.87 | 14.20 | 14.52 | 369,478 | -0.26(-1.76%) |
Jul 29, 2022 | 14.64 | 14.88 | 14.32 | 14.78 | 285,262 | +0.05(+0.34%) |
Jul 28, 2022 | 14.78 | 15.32 | 14.38 | 14.73 | 304,878 | -0.17(-1.14%) |
Jul 27, 2022 | 14.26 | 14.98 | 13.94 | 14.90 | 505,537 | +0.94(+6.73%) |
Jul 26, 2022 | 15.39 | 15.39 | 13.79 | 13.96 | 451,526 | -1.60(-10.28%) |
Jul 25, 2022 | 15.89 | 16.12 | 15.42 | 15.56 | 332,868 | -0.38(-2.38%) |
Jul 22, 2022 | 16.74 | 17.02 | 15.69 | 15.94 | 354,259 | -0.97(-5.74%) |
Jul 21, 2022 | 16.37 | 16.95 | 16.25 | 16.91 | 584,672 | +0.45(+2.73%) |
Jul 20, 2022 | 15.24 | 16.61 | 15.24 | 16.46 | 578,088 | +1.30(+8.58%) |
Jul 19, 2022 | 14.99 | 15.34 | 14.64 | 15.16 | 306,490 | +0.49(+3.34%) |
Jul 18, 2022 | 14.71 | 15.20 | 14.57 | 14.67 | 600,748 | +0.05(+0.34%) |
Jul 15, 2022 | 14.57 | 14.68 | 13.97 | 14.62 | 387,529 | +0.46(+3.25%) |
Jul 14, 2022 | 14.26 | 14.50 | 13.75 | 14.16 | 537,630 | -0.39(-2.68%) |
Jul 13, 2022 | 14.56 | 14.84 | 13.99 | 14.55 | 397,835 | -0.24(-1.62%) |
Jul 12, 2022 | 15.55 | 15.71 | 14.36 | 14.79 | 579,000 | -0.70(-4.52%) |
Jul 11, 2022 | 16.80 | 16.80 | 15.39 | 15.49 | 435,889 | -1.32(-7.85%) |
Jul 08, 2022 | 16.93 | 17.42 | 16.67 | 16.81 | 354,950 | -0.42(-2.44%) |
Jul 07, 2022 | 16.15 | 17.27 | 15.94 | 17.23 | 452,009 | +1.20(+7.49%) |
Jul 06, 2022 | 15.79 | 16.25 | 15.58 | 16.03 | 508,412 | +0.20(+1.26%) |
Jul 05, 2022 | 15.00 | 15.88 | 14.37 | 15.83 | 688,821 | +1.08(+7.32%) |
Jul 01, 2022 | 14.44 | 14.97 | 13.91 | 14.75 | 682,796 | +0.46(+3.22%) |
Jun 30, 2022 | 13.92 | 14.57 | 13.42 | 14.29 | 733,772 | +0.15(+1.06%) |
Jun 29, 2022 | 14.73 | 14.76 | 13.87 | 14.14 | 722,437 | -0.65(-4.39%) |
Jun 28, 2022 | 16.18 | 16.34 | 14.72 | 14.79 | 709,546 | -1.47(-9.04%) |
Jun 27, 2022 | 16.22 | 16.34 | 15.52 | 16.26 | 710,073 | +0.33(+2.07%) |
Jun 24, 2022 | 16.50 | 16.80 | 15.55 | 15.93 | 7,287,579 | -0.38(-2.33%) |
Jun 23, 2022 | 16.01 | 16.73 | 15.52 | 16.31 | 633,119 | +0.61(+3.89%) |
Jun 22, 2022 | 15.09 | 16.48 | 15.02 | 15.70 | 1,067,750 | +0.29(+1.88%) |
Jun 21, 2022 | 15.11 | 16.27 | 15.00 | 15.41 | 1,005,593 | +0.62(+4.19%) |
Jun 17, 2022 | 15.12 | 15.76 | 14.70 | 14.79 | 1,427,367 | -0.16(-1.07%) |
Jun 16, 2022 | 15.13 | 15.63 | 14.43 | 14.95 | 827,726 | -0.68(-4.35%) |
Jun 15, 2022 | 15.23 | 16.26 | 15.11 | 15.63 | 816,573 | +0.68(+4.55%) |
Jun 14, 2022 | 15.30 | 15.76 | 14.67 | 14.95 | 730,132 | -0.22(-1.45%) |
Jun 13, 2022 | 15.85 | 16.37 | 14.97 | 15.17 | 873,170 | -1.50(-9.00%) |
Jun 10, 2022 | 17.40 | 17.53 | 16.47 | 16.67 | 609,390 | -1.43(-7.90%) |
Jun 09, 2022 | 19.51 | 19.55 | 18.04 | 18.10 | 480,682 | -1.18(-6.12%) |
Jun 08, 2022 | 18.76 | 19.57 | 18.55 | 19.28 | 481,926 | +0.46(+2.44%) |
Jun 07, 2022 | 18.63 | 19.17 | 18.01 | 18.82 | 643,409 | +0.12(+0.64%) |
Jun 06, 2022 | 18.98 | 19.61 | 18.36 | 18.70 | 710,366 | +0.16(+0.86%) |
Jun 03, 2022 | 18.98 | 19.21 | 18.36 | 18.54 | 426,059 | -0.79(-4.09%) |
Jun 02, 2022 | 18.33 | 19.74 | 18.33 | 19.33 | 674,838 | +0.75(+4.04%) |
Jun 01, 2022 | 18.88 | 19.34 | 18.15 | 18.58 | 651,930 | -0.26(-1.38%) |
May 31, 2022 | 19.01 | 19.58 | 18.19 | 18.84 | 1,290,265 | -0.28(-1.46%) |
May 27, 2022 | 18.29 | 19.32 | 18.15 | 19.12 | 521,864 | +1.09(+6.05%) |
May 26, 2022 | 17.68 | 18.56 | 17.50 | 18.03 | 738,813 | +0.12(+0.67%) |
May 25, 2022 | 17.22 | 18.16 | 17.22 | 17.91 | 467,556 | +0.63(+3.65%) |
May 24, 2022 | 18.05 | 18.29 | 16.90 | 17.28 | 710,684 | -1.31(-7.05%) |
May 23, 2022 | 18.73 | 19.00 | 18.21 | 18.59 | 467,266 | -0.46(-2.41%) |
May 20, 2022 | 18.91 | 19.70 | 18.15 | 19.05 | 704,118 | +0.21(+1.11%) |
May 19, 2022 | 17.72 | 19.57 | 17.68 | 18.84 | 1,141,723 | +1.03(+5.78%) |
May 18, 2022 | 17.74 | 18.74 | 17.14 | 17.81 | 876,375 | +0.04(+0.23%) |
May 17, 2022 | 16.99 | 17.77 | 16.13 | 17.77 | 890,680 | +0.89(+5.27%) |
May 16, 2022 | 17.10 | 17.58 | 16.66 | 16.88 | 766,454 | -0.16(-0.94%) |
May 13, 2022 | 16.00 | 17.05 | 15.79 | 17.04 | 979,438 | +1.54(+9.94%) |
May 12, 2022 | 13.76 | 15.56 | 13.64 | 15.50 | 1,273,129 | +1.21(+8.47%) |
May 11, 2022 | 14.45 | 15.04 | 14.07 | 14.29 | 1,113,402 | -0.39(-2.66%) |
May 10, 2022 | 16.00 | 16.49 | 14.46 | 14.68 | 1,671,093 | -0.62(-4.05%) |
May 09, 2022 | 16.63 | 17.07 | 15.16 | 15.30 | 1,252,145 | -1.52(-9.04%) |
May 06, 2022 | 16.45 | 17.37 | 15.27 | 16.82 | 1,227,239 | +0.01(+0.06%) |
May 05, 2022 | 16.48 | 18.23 | 16.18 | 16.81 | 1,899,272 | -0.11(-0.65%) |
May 04, 2022 | 16.62 | 17.03 | 15.31 | 16.92 | 3,491,282 | +0.23(+1.38%) |
May 03, 2022 | 17.38 | 17.62 | 16.51 | 16.69 | 1,337,996 | -0.57(-3.30%) |
May 02, 2022 | 17.37 | 17.94 | 16.83 | 17.26 | 1,288,781 | -0.20(-1.15%) |
Apr 29, 2022 | 18.09 | 19.19 | 17.37 | 17.46 | 684,271 | -0.75(-4.12%) |
Apr 28, 2022 | 17.87 | 18.66 | 17.22 | 18.21 | 1,404,298 | +0.69(+3.94%) |
Apr 27, 2022 | 17.96 | 18.68 | 17.45 | 17.52 | 888,114 | -0.42(-2.34%) |
Apr 26, 2022 | 18.33 | 18.61 | 17.60 | 17.94 | 603,594 | -0.74(-3.96%) |
Apr 25, 2022 | 18.35 | 18.80 | 17.51 | 18.68 | 1,247,611 | -0.14(-0.74%) |
Apr 22, 2022 | 20.18 | 20.57 | 18.57 | 18.82 | 1,089,337 | -1.22(-6.09%) |
Apr 21, 2022 | 21.08 | 21.50 | 19.40 | 20.04 | 1,149,627 | -0.71(-3.42%) |
Apr 20, 2022 | 21.08 | 21.08 | 19.90 | 20.75 | 800,148 | -0.05(-0.24%) |
Apr 19, 2022 | 19.98 | 21.09 | 19.55 | 20.80 | 732,451 | +0.57(+2.82%) |
Apr 18, 2022 | 20.19 | 20.35 | 19.26 | 20.23 | 909,783 | -0.25(-1.22%) |
Apr 14, 2022 | 20.15 | 20.86 | 19.93 | 20.48 | 759,119 | +0.18(+0.89%) |
Apr 13, 2022 | 18.86 | 20.46 | 18.72 | 20.30 | 700,945 | +1.40(+7.41%) |
Apr 12, 2022 | 18.43 | 19.42 | 18.31 | 18.90 | 756,674 | +0.74(+4.07%) |
Apr 11, 2022 | 17.33 | 18.39 | 17.00 | 18.16 | 652,607 | +0.54(+3.06%) |
Apr 08, 2022 | 18.16 | 18.16 | 17.33 | 17.62 | 512,630 | -0.47(-2.60%) |
Apr 07, 2022 | 18.42 | 18.86 | 17.56 | 18.09 | 616,398 | -0.38(-2.06%) |
Apr 06, 2022 | 18.69 | 18.80 | 17.80 | 18.47 | 580,005 | -0.69(-3.60%) |
Apr 05, 2022 | 19.51 | 19.75 | 18.78 | 19.16 | 612,009 | -0.46(-2.34%) |
Apr 04, 2022 | 18.97 | 20.18 | 18.81 | 19.62 | 631,211 | +0.88(+4.70%) |
Apr 01, 2022 | 18.45 | 18.87 | 18.02 | 18.74 | 753,850 | +0.31(+1.68%) |
Mar 31, 2022 | 18.83 | 19.04 | 18.35 | 18.43 | 574,457 | -0.35(-1.86%) |
Mar 30, 2022 | 19.29 | 19.73 | 18.70 | 18.78 | 555,436 | -0.57(-2.95%) |
Mar 29, 2022 | 18.05 | 19.47 | 18.05 | 19.35 | 861,598 | +1.45(+8.10%) |
Mar 28, 2022 | 17.19 | 18.06 | 16.92 | 17.90 | 698,464 | +0.88(+5.17%) |
Mar 25, 2022 | 17.78 | 17.97 | 16.60 | 17.02 | 1,090,247 | -0.78(-4.38%) |
Mar 24, 2022 | 18.18 | 18.27 | 17.28 | 17.80 | 768,122 | -0.30(-1.66%) |
Mar 23, 2022 | 17.84 | 18.85 | 17.42 | 18.10 | 1,009,039 | +0.08(+0.44%) |
Mar 22, 2022 | 17.47 | 18.44 | 17.33 | 18.02 | 1,104,111 | +0.55(+3.15%) |
Mar 21, 2022 | 18.11 | 18.25 | 17.08 | 17.47 | 1,196,032 | -0.50(-2.78%) |
Mar 18, 2022 | 17.89 | 18.42 | 17.66 | 17.97 | 2,649,510 | -0.01(-0.06%) |
Mar 17, 2022 | 17.16 | 18.25 | 16.92 | 17.98 | 3,078,776 | +0.82(+4.78%) |
Mar 16, 2022 | 16.31 | 17.60 | 16.25 | 17.16 | 2,489,470 | +1.45(+9.23%) |
Mar 15, 2022 | 15.79 | 16.05 | 15.25 | 15.71 | 1,533,430 | +0.27(+1.75%) |
Mar 14, 2022 | 16.77 | 16.97 | 15.17 | 15.44 | 1,396,759 | -1.29(-7.71%) |
Mar 11, 2022 | 18.94 | 18.97 | 16.69 | 16.73 | 1,850,559 | -1.90(-10.20%) |
Mar 10, 2022 | 19.45 | 19.45 | 18.41 | 18.63 | 873,312 | -0.83(-4.27%) |
Mar 09, 2022 | 19.61 | 20.08 | 19.20 | 19.46 | 939,578 | +0.77(+4.12%) |
Mar 08, 2022 | 18.41 | 19.46 | 18.03 | 18.69 | 877,146 | +0.01(+0.05%) |
Mar 07, 2022 | 19.47 | 19.71 | 18.62 | 18.68 | 1,208,087 | -0.64(-3.31%) |
Mar 04, 2022 | 20.12 | 20.72 | 19.09 | 19.32 | 1,033,252 | -0.96(-4.73%) |
Mar 03, 2022 | 21.99 | 21.99 | 20.02 | 20.28 | 1,009,812 | -1.54(-7.06%) |
Mar 02, 2022 | 21.32 | 22.06 | 20.83 | 21.82 | 1,142,445 | +0.53(+2.49%) |
Mar 01, 2022 | 21.04 | 21.87 | 20.55 | 21.29 | 1,384,341 | -0.15(-0.70%) |
Feb 28, 2022 | 20.52 | 21.63 | 20.30 | 21.44 | 2,004,726 | +0.20(+0.94%) |
Feb 25, 2022 | 21.56 | 21.73 | 20.87 | 21.24 | 1,227,229 | -0.39(-1.80%) |
Feb 24, 2022 | 18.24 | 21.83 | 17.95 | 21.63 | 2,527,225 | +2.31(+11.96%) |
Feb 23, 2022 | 20.79 | 21.19 | 19.16 | 19.32 | 2,430,401 | -1.35(-6.53%) |
Feb 22, 2022 | 19.34 | 21.35 | 19.21 | 20.67 | 4,628,967 | +0.01(+0.05%) |
Feb 18, 2022 | 20.66 | 0 | +3.56(+20.82%) | |||
Feb 17, 2022 | 26.00 | 26.18 | 16.66 | 17.10 | 20,052,104 | -24.51(-58.90%) |
Feb 16, 2022 | 43.75 | 43.81 | 40.50 | 41.61 | 1,679,261 | -2.59(-5.86%) |
Feb 15, 2022 | 44.96 | 44.96 | 41.77 | 44.20 | 598,860 | +1.62(+3.80%) |
Feb 14, 2022 | 43.67 | 45.18 | 41.62 | 42.58 | 884,385 | -0.93(-2.14%) |
Feb 11, 2022 | 42.94 | 45.33 | 42.39 | 43.51 | 1,393,158 | +0.60(+1.40%) |
Feb 10, 2022 | 42.44 | 46.70 | 42.00 | 42.91 | 951,260 | -0.97(-2.21%) |
Feb 09, 2022 | 42.19 | 44.22 | 42.19 | 43.88 | 763,044 | +2.39(+5.76%) |
Feb 08, 2022 | 37.45 | 41.62 | 37.45 | 41.49 | 857,972 | +3.57(+9.41%) |
Feb 07, 2022 | 36.70 | 39.27 | 36.48 | 37.92 | 909,630 | +1.44(+3.95%) |
Feb 04, 2022 | 33.06 | 36.74 | 32.78 | 36.48 | 1,440,446 | +3.26(+9.81%) |
Feb 03, 2022 | 37.79 | 32.51 | 33.22 | 1,641,751 | -6.03(-15.36%) | |
Feb 02, 2022 | 41.08 | 41.41 | 38.48 | 39.25 | 758,568 | -1.66(-4.06%) |