Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 15.10 | 15.39 | 15.10 | 15.33 | 332,349 | +0.29(+1.93%) |
Jan 30, 2023 | 14.98 | 15.19 | 14.85 | 15.04 | 272,379 | -0.14(-0.92%) |
Jan 27, 2023 | 15.08 | 15.39 | 14.82 | 15.18 | 380,533 | +0.08(+0.53%) |
Jan 26, 2023 | 15.00 | 15.22 | 14.57 | 15.10 | 294,012 | +0.37(+2.51%) |
Jan 25, 2023 | 14.39 | 14.76 | 13.74 | 14.73 | 554,524 | +0.03(+0.20%) |
Jan 24, 2023 | 14.54 | 15.06 | 14.49 | 14.70 | 321,827 | -0.24(-1.61%) |
Jan 23, 2023 | 14.50 | 14.96 | 14.33 | 14.94 | 336,374 | +0.54(+3.75%) |
Jan 20, 2023 | 14.32 | 14.44 | 14.14 | 14.40 | 314,836 | +0.33(+2.35%) |
Jan 19, 2023 | 13.91 | 14.16 | 13.82 | 14.07 | 273,137 | -0.07(-0.50%) |
Jan 18, 2023 | 14.49 | 14.66 | 14.10 | 14.14 | 300,172 | -0.18(-1.26%) |
Jan 17, 2023 | 14.21 | 14.35 | 13.77 | 14.32 | 333,775 | +0.13(+0.92%) |
Jan 13, 2023 | 14.02 | 14.26 | 13.97 | 14.19 | 381,833 | -0.05(-0.35%) |
Jan 12, 2023 | 14.18 | 14.28 | 13.90 | 14.24 | 367,150 | +0.05(+0.35%) |
Jan 11, 2023 | 14.27 | 14.37 | 14.14 | 14.19 | 317,588 | +0.11(+0.78%) |
Jan 10, 2023 | 13.57 | 14.10 | 13.52 | 14.08 | 357,108 | +0.45(+3.30%) |
Jan 09, 2023 | 13.44 | 13.97 | 13.44 | 13.63 | 513,489 | +0.43(+3.26%) |
Jan 06, 2023 | 13.23 | 13.33 | 12.76 | 13.20 | 429,434 | +0.23(+1.77%) |
Jan 05, 2023 | 13.02 | 13.20 | 12.67 | 12.97 | 401,443 | -0.15(-1.14%) |
Jan 04, 2023 | 13.28 | 13.40 | 12.83 | 13.12 | 441,356 | -0.05(-0.38%) |
Jan 03, 2023 | 13.10 | 13.41 | 12.66 | 13.17 | 568,606 | +0.36(+2.81%) |
Dec 30, 2022 | 12.56 | 12.85 | 12.48 | 12.81 | 517,341 | -0.09(-0.70%) |
Dec 29, 2022 | 12.52 | 12.95 | 12.52 | 12.90 | 609,934 | +0.44(+3.53%) |
Dec 28, 2022 | 12.43 | 12.58 | 12.19 | 12.46 | 537,943 | +0.04(+0.32%) |
Dec 27, 2022 | 12.34 | 12.78 | 12.19 | 12.42 | 430,846 | -0.20(-1.55%) |
Dec 23, 2022 | 12.78 | 12.85 | 12.44 | 12.62 | 519,393 | -0.16(-1.29%) |
Dec 22, 2022 | 12.91 | 13.10 | 12.41 | 12.78 | 596,225 | -0.36(-2.74%) |
Dec 21, 2022 | 13.12 | 13.36 | 12.96 | 13.14 | 517,450 | +0.17(+1.31%) |
Dec 20, 2022 | 12.65 | 13.10 | 12.56 | 12.97 | 388,687 | +0.15(+1.17%) |
Dec 19, 2022 | 12.94 | 13.19 | 12.68 | 12.82 | 579,968 | -0.15(-1.16%) |
Dec 16, 2022 | 12.78 | 13.07 | 12.75 | 12.97 | 723,797 | -0.04(-0.31%) |
Dec 15, 2022 | 13.22 | 13.34 | 12.75 | 13.01 | 759,669 | -0.59(-4.34%) |
Dec 14, 2022 | 13.74 | 14.00 | 13.39 | 13.60 | 533,632 | -0.08(-0.58%) |
Dec 13, 2022 | 14.19 | 14.58 | 13.50 | 13.68 | 631,836 | +0.17(+1.26%) |
Dec 12, 2022 | 13.42 | 13.60 | 13.25 | 13.51 | 540,976 | +0.10(+0.75%) |
Dec 09, 2022 | 13.45 | 13.60 | 13.27 | 13.41 | 380,372 | -0.18(-1.32%) |
Dec 08, 2022 | 13.65 | 14.28 | 13.39 | 13.59 | 423,754 | +0.02(+0.15%) |
Dec 07, 2022 | 14.31 | 14.55 | 13.52 | 13.57 | 1,107,409 | -0.95(-6.54%) |
Dec 06, 2022 | 14.78 | 14.79 | 14.27 | 14.52 | 457,631 | -0.44(-2.94%) |
Dec 05, 2022 | 15.60 | 15.76 | 14.70 | 14.96 | 390,001 | -0.88(-5.56%) |
Dec 02, 2022 | 15.67 | 15.95 | 15.33 | 15.84 | 223,699 | +0.01(+0.06%) |
Dec 01, 2022 | 15.56 | 15.93 | 15.54 | 15.83 | 327,696 | +0.16(+1.02%) |
Nov 30, 2022 | 14.97 | 15.71 | 14.83 | 15.67 | 365,810 | +0.69(+4.61%) |
Nov 29, 2022 | 15.00 | 15.34 | 14.90 | 14.98 | 266,022 | -0.05(-0.33%) |
Nov 28, 2022 | 15.19 | 15.36 | 14.84 | 15.03 | 350,828 | -0.42(-2.72%) |
Nov 25, 2022 | 15.21 | 15.57 | 15.08 | 15.45 | 137,439 | +0.08(+0.52%) |
Nov 23, 2022 | 15.11 | 15.47 | 14.98 | 15.37 | 239,289 | +0.29(+1.92%) |
Nov 22, 2022 | 15.06 | 15.09 | 14.70 | 15.08 | 328,913 | -0.05(-0.33%) |
Nov 21, 2022 | 14.88 | 15.19 | 14.76 | 15.13 | 363,826 | +0.07(+0.46%) |
Nov 18, 2022 | 15.88 | 15.88 | 14.98 | 15.06 | 419,322 | -0.36(-2.33%) |
Nov 17, 2022 | 15.32 | 15.63 | 14.95 | 15.42 | 458,999 | -0.38(-2.41%) |
Nov 16, 2022 | 16.00 | 16.05 | 15.58 | 15.80 | 498,107 | -0.57(-3.48%) |
Nov 15, 2022 | 16.53 | 16.71 | 16.20 | 16.37 | 466,792 | +0.39(+2.44%) |
Nov 14, 2022 | 16.10 | 16.22 | 15.68 | 15.98 | 424,095 | -0.20(-1.24%) |
Nov 11, 2022 | 15.41 | 16.34 | 15.21 | 16.18 | 685,790 | +0.77(+5.00%) |
Nov 10, 2022 | 14.78 | 15.98 | 14.72 | 15.41 | 1,317,186 | +1.55(+11.18%) |
Nov 09, 2022 | 14.90 | 15.25 | 13.74 | 13.86 | 2,234,987 | -2.29(-14.18%) |
Nov 08, 2022 | 16.29 | 16.66 | 15.55 | 16.15 | 925,793 | +0.04(+0.25%) |
Nov 07, 2022 | 16.60 | 16.70 | 15.94 | 16.11 | 414,541 | -0.21(-1.29%) |
Nov 04, 2022 | 16.72 | 16.72 | 15.81 | 16.32 | 502,077 | +0.06(+0.37%) |
Nov 03, 2022 | 16.42 | 16.91 | 16.20 | 16.26 | 405,599 | -0.39(-2.34%) |
Nov 02, 2022 | 17.20 | 16.65 | 16.65 | 512,737 | -0.67(-3.87%) | |
Nov 01, 2022 | 18.00 | 18.01 | 17.21 | 17.32 | 299,608 | -0.08(-0.46%) |
Oct 31, 2022 | 17.23 | 17.64 | 16.78 | 17.40 | 520,109 | +0.10(+0.58%) |
Oct 28, 2022 | 17.93 | 17.93 | 16.80 | 17.30 | 871,706 | -0.42(-2.37%) |
Oct 27, 2022 | 18.68 | 18.75 | 17.45 | 17.72 | 628,976 | -0.76(-4.11%) |
Oct 26, 2022 | 18.95 | 19.32 | 18.42 | 18.48 | 460,158 | -0.83(-4.30%) |
Oct 25, 2022 | 18.04 | 19.39 | 18.04 | 19.31 | 639,071 | +1.27(+7.04%) |
Oct 24, 2022 | 17.96 | 18.10 | 17.50 | 18.04 | 348,813 | +0.15(+0.84%) |
Oct 21, 2022 | 17.70 | 17.97 | 16.93 | 17.89 | 414,273 | +0.16(+0.90%) |
Oct 20, 2022 | 17.30 | 18.40 | 17.30 | 17.73 | 340,972 | +0.30(+1.72%) |
Oct 19, 2022 | 17.70 | 17.89 | 17.28 | 17.43 | 256,678 | -0.30(-1.69%) |
Oct 18, 2022 | 18.43 | 18.45 | 17.31 | 17.73 | 384,339 | -0.01(-0.06%) |
Oct 17, 2022 | 17.10 | 17.84 | 17.10 | 17.74 | 351,120 | +1.06(+6.35%) |
Oct 14, 2022 | 17.88 | 18.06 | 16.61 | 16.68 | 389,355 | -1.05(-5.92%) |
Oct 13, 2022 | 16.50 | 17.79 | 16.19 | 17.73 | 522,585 | +0.53(+3.08%) |
Oct 12, 2022 | 17.29 | 17.32 | 16.74 | 17.20 | 311,069 | -0.08(-0.46%) |
Oct 11, 2022 | 17.62 | 18.01 | 16.51 | 17.28 | 632,606 | -0.54(-3.03%) |
Oct 10, 2022 | 18.23 | 18.34 | 17.78 | 17.82 | 374,934 | -0.41(-2.25%) |
Oct 07, 2022 | 17.77 | 18.27 | 17.48 | 18.23 | 485,114 | +0.04(+0.22%) |
Oct 06, 2022 | 18.38 | 18.98 | 18.08 | 18.19 | 429,232 | -0.36(-1.94%) |
Oct 05, 2022 | 18.65 | 18.68 | 17.73 | 18.55 | 719,823 | -0.12(-0.64%) |
Oct 04, 2022 | 18.05 | 18.91 | 17.72 | 18.67 | 1,072,061 | +1.16(+6.62%) |
Oct 03, 2022 | 16.91 | 17.68 | 16.74 | 17.51 | 607,522 | +0.88(+5.29%) |
Sep 30, 2022 | 17.13 | 17.62 | 16.61 | 16.63 | 645,148 | -0.59(-3.43%) |
Sep 29, 2022 | 16.50 | 17.46 | 16.22 | 17.22 | 1,409,788 | +0.32(+1.89%) |
Sep 28, 2022 | 16.42 | 17.00 | 16.30 | 16.90 | 526,169 | +0.52(+3.17%) |
Sep 27, 2022 | 16.38 | 16.72 | 16.09 | 16.38 | 371,806 | +0.56(+3.54%) |
Sep 26, 2022 | 16.47 | 16.71 | 15.79 | 15.82 | 430,051 | -0.43(-2.65%) |
Sep 23, 2022 | 16.00 | 16.33 | 15.81 | 16.25 | 712,930 | +0.03(+0.18%) |
Sep 22, 2022 | 16.74 | 16.94 | 16.03 | 16.22 | 551,762 | -0.70(-4.14%) |
Sep 21, 2022 | 17.22 | 17.71 | 16.90 | 16.92 | 361,793 | -0.22(-1.28%) |
Sep 20, 2022 | 17.24 | 17.44 | 17.00 | 17.14 | 370,172 | -0.39(-2.22%) |
Sep 19, 2022 | 16.84 | 17.61 | 16.68 | 17.53 | 540,302 | +0.53(+3.12%) |
Sep 16, 2022 | 17.90 | 17.90 | 16.91 | 17.00 | 639,891 | -1.20(-6.59%) |
Sep 15, 2022 | 18.43 | 18.73 | 18.01 | 18.20 | 355,906 | -0.24(-1.30%) |
Sep 14, 2022 | 17.99 | 18.46 | 17.70 | 18.44 | 535,988 | +0.48(+2.67%) |
Sep 13, 2022 | 18.19 | 18.40 | 17.49 | 17.96 | 1,119,814 | -1.28(-6.65%) |
Sep 12, 2022 | 19.13 | 19.48 | 19.01 | 19.24 | 586,070 | +0.20(+1.05%) |
Sep 09, 2022 | 18.40 | 19.11 | 18.36 | 19.04 | 805,393 | +0.90(+4.96%) |
Sep 08, 2022 | 18.72 | 18.92 | 17.76 | 18.14 | 859,281 | -0.79(-4.17%) |
Sep 07, 2022 | 18.46 | 18.97 | 18.18 | 18.93 | 387,112 | +0.30(+1.61%) |
Sep 06, 2022 | 19.10 | 19.10 | 18.45 | 18.63 | 390,666 | -0.24(-1.27%) |
Sep 02, 2022 | 19.08 | 19.23 | 18.23 | 18.87 | 501,051 | -0.15(-0.79%) |
Sep 01, 2022 | 19.27 | 19.27 | 18.48 | 19.02 | 547,561 | -0.55(-2.81%) |
Aug 31, 2022 | 19.62 | 19.98 | 19.24 | 19.57 | 436,176 | +0.31(+1.61%) |
Aug 30, 2022 | 19.63 | 19.99 | 19.09 | 19.26 | 726,622 | -0.14(-0.72%) |
Aug 29, 2022 | 19.87 | 20.50 | 19.39 | 19.40 | 521,508 | -0.75(-3.72%) |
Aug 26, 2022 | 21.00 | 21.13 | 19.86 | 20.15 | 618,111 | -0.73(-3.50%) |
Aug 25, 2022 | 20.69 | 20.98 | 20.41 | 20.88 | 302,553 | +0.60(+2.96%) |
Aug 24, 2022 | 20.08 | 20.89 | 20.08 | 20.28 | 314,035 | +0.19(+0.95%) |
Aug 23, 2022 | 20.30 | 20.65 | 20.00 | 20.09 | 356,320 | -0.05(-0.25%) |
Aug 22, 2022 | 20.32 | 20.81 | 19.95 | 20.14 | 486,970 | -0.88(-4.19%) |
Aug 19, 2022 | 21.69 | 21.86 | 20.67 | 21.02 | 725,259 | -1.28(-5.74%) |
Aug 18, 2022 | 22.16 | 22.81 | 21.90 | 22.30 | 486,387 | +0.08(+0.36%) |
Aug 17, 2022 | 22.10 | 22.55 | 21.73 | 22.22 | 554,466 | -0.35(-1.55%) |
Aug 16, 2022 | 22.65 | 22.93 | 21.99 | 22.57 | 448,956 | -0.11(-0.49%) |
Aug 15, 2022 | 22.98 | 23.35 | 22.44 | 22.68 | 626,766 | -0.67(-2.87%) |
Aug 12, 2022 | 23.24 | 23.59 | 22.69 | 23.35 | 596,699 | +0.42(+1.83%) |
Aug 11, 2022 | 22.50 | 23.60 | 22.20 | 22.93 | 1,199,075 | +0.55(+2.46%) |
Aug 10, 2022 | 22.54 | 23.00 | 21.67 | 22.38 | 1,191,136 | +0.40(+1.82%) |
Aug 09, 2022 | 19.01 | 22.45 | 19.01 | 21.98 | 3,151,447 | +4.22(+23.76%) |
Aug 08, 2022 | 17.89 | 18.42 | 17.67 | 17.76 | 917,317 | +0.33(+1.89%) |
Aug 05, 2022 | 17.35 | 18.13 | 17.16 | 17.43 | 830,023 | -0.22(-1.25%) |
Aug 04, 2022 | 17.62 | 18.00 | 17.30 | 17.65 | 490,357 | -0.11(-0.62%) |
Aug 03, 2022 | 16.98 | 17.95 | 16.95 | 17.76 | 683,197 | +0.92(+5.46%) |
Aug 02, 2022 | 15.80 | 16.92 | 15.77 | 16.84 | 578,748 | +0.73(+4.53%) |
Aug 01, 2022 | 15.97 | 16.42 | 15.06 | 16.11 | 1,006,102 | -0.48(-2.89%) |
Jul 29, 2022 | 16.10 | 16.71 | 15.54 | 16.59 | 643,165 | +0.36(+2.22%) |
Jul 28, 2022 | 15.88 | 16.40 | 15.71 | 16.23 | 458,003 | +0.11(+0.68%) |
Jul 27, 2022 | 15.59 | 16.23 | 15.44 | 16.12 | 843,641 | +0.96(+6.33%) |
Jul 26, 2022 | 15.36 | 15.36 | 14.93 | 15.16 | 657,260 | -0.31(-2.00%) |
Jul 25, 2022 | 15.82 | 15.84 | 15.30 | 15.47 | 424,556 | -0.25(-1.59%) |
Jul 22, 2022 | 16.71 | 17.28 | 15.60 | 15.72 | 772,422 | -1.71(-9.81%) |
Jul 21, 2022 | 17.02 | 17.45 | 16.82 | 17.43 | 500,204 | +0.22(+1.28%) |
Jul 20, 2022 | 15.90 | 17.37 | 15.90 | 17.21 | 1,061,295 | +1.45(+9.20%) |
Jul 19, 2022 | 15.43 | 15.82 | 15.32 | 15.76 | 453,160 | +0.61(+4.03%) |
Jul 18, 2022 | 15.96 | 16.22 | 15.12 | 15.15 | 756,541 | -0.39(-2.51%) |
Jul 15, 2022 | 15.24 | 15.64 | 14.73 | 15.54 | 598,347 | +0.62(+4.16%) |
Jul 14, 2022 | 15.56 | 15.58 | 14.84 | 14.92 | 815,288 | -0.93(-5.87%) |
Jul 13, 2022 | 15.42 | 16.12 | 15.24 | 15.85 | 560,185 | +0.01(+0.06%) |
Jul 12, 2022 | 16.00 | 16.42 | 15.42 | 15.84 | 599,497 | -0.19(-1.19%) |
Jul 11, 2022 | 17.00 | 17.07 | 16.01 | 16.03 | 546,448 | -1.10(-6.42%) |
Jul 08, 2022 | 16.50 | 17.43 | 16.33 | 17.13 | 481,447 | +0.32(+1.90%) |
Jul 07, 2022 | 16.21 | 16.85 | 16.18 | 16.81 | 540,122 | +0.68(+4.22%) |
Jul 06, 2022 | 16.78 | 17.00 | 16.02 | 16.13 | 712,252 | -0.64(-3.82%) |
Jul 05, 2022 | 15.35 | 16.87 | 15.05 | 16.77 | 1,364,925 | +1.02(+6.48%) |
Jul 01, 2022 | 15.86 | 16.17 | 15.52 | 15.75 | 1,043,106 | -0.14(-0.88%) |
Jun 30, 2022 | 15.96 | 16.24 | 15.40 | 15.89 | 638,693 | -0.22(-1.37%) |
Jun 29, 2022 | 16.62 | 16.73 | 15.77 | 16.11 | 1,127,379 | -0.61(-3.65%) |
Jun 28, 2022 | 18.08 | 18.25 | 16.66 | 16.72 | 1,068,700 | -1.27(-7.06%) |
Jun 27, 2022 | 18.50 | 18.66 | 17.68 | 17.99 | 1,110,525 | +0.03(+0.17%) |
Jun 24, 2022 | 18.24 | 18.99 | 17.91 | 17.96 | 5,833,383 | -0.08(-0.44%) |
Jun 23, 2022 | 18.05 | 18.31 | 17.27 | 18.04 | 889,205 | +0.04(+0.22%) |
Jun 22, 2022 | 17.47 | 18.48 | 17.43 | 18.00 | 864,078 | +0.11(+0.61%) |
Jun 21, 2022 | 18.91 | 19.46 | 17.83 | 17.89 | 1,308,295 | -0.69(-3.71%) |
Jun 17, 2022 | 18.39 | 19.07 | 18.05 | 18.58 | 1,847,205 | +0.58(+3.22%) |
Jun 16, 2022 | 17.98 | 18.62 | 17.52 | 18.00 | 1,255,624 | -0.92(-4.86%) |
Jun 15, 2022 | 18.00 | 19.26 | 17.77 | 18.92 | 1,146,437 | +1.30(+7.38%) |
Jun 14, 2022 | 17.69 | 18.18 | 17.05 | 17.62 | 581,301 | +0.11(+0.63%) |
Jun 13, 2022 | 17.75 | 18.20 | 17.22 | 17.51 | 862,954 | -1.08(-5.81%) |
Jun 10, 2022 | 18.68 | 19.33 | 18.18 | 18.59 | 580,517 | -0.88(-4.52%) |
Jun 09, 2022 | 20.21 | 20.32 | 19.44 | 19.47 | 699,845 | -1.00(-4.89%) |
Jun 08, 2022 | 19.93 | 20.71 | 19.88 | 20.47 | 424,123 | +0.52(+2.61%) |
Jun 07, 2022 | 19.48 | 20.37 | 19.47 | 19.95 | 694,202 | -0.10(-0.50%) |
Jun 06, 2022 | 20.62 | 20.71 | 19.42 | 20.05 | 732,191 | +0.16(+0.80%) |
Jun 03, 2022 | 20.21 | 20.46 | 19.73 | 19.89 | 469,824 | -0.83(-4.01%) |
Jun 02, 2022 | 19.19 | 21.07 | 19.19 | 20.72 | 820,729 | +1.41(+7.30%) |
Jun 01, 2022 | 20.03 | 20.53 | 19.16 | 19.31 | 848,576 | -0.63(-3.16%) |
May 31, 2022 | 20.34 | 20.63 | 19.44 | 19.94 | 1,617,273 | -0.94(-4.50%) |
May 27, 2022 | 20.83 | 21.19 | 20.37 | 20.88 | 728,594 | +0.73(+3.62%) |
May 26, 2022 | 19.31 | 20.44 | 19.10 | 20.15 | 749,967 | +0.95(+4.95%) |
May 25, 2022 | 18.39 | 19.51 | 17.82 | 19.20 | 1,114,548 | +0.83(+4.52%) |
May 24, 2022 | 20.56 | 21.18 | 18.21 | 18.37 | 1,417,691 | -3.46(-15.85%) |
May 23, 2022 | 22.22 | 22.53 | 21.27 | 21.83 | 484,512 | -0.50(-2.24%) |
May 20, 2022 | 22.51 | 23.09 | 21.20 | 22.33 | 605,091 | +0.29(+1.32%) |
May 19, 2022 | 21.25 | 22.57 | 21.25 | 22.04 | 931,796 | +0.49(+2.27%) |
May 18, 2022 | 21.30 | 22.88 | 21.02 | 21.55 | 658,234 | -0.31(-1.42%) |
May 17, 2022 | 21.14 | 22.13 | 21.05 | 21.86 | 678,199 | +0.93(+4.44%) |
May 16, 2022 | 21.92 | 22.56 | 20.80 | 20.93 | 987,462 | -1.35(-6.06%) |
May 13, 2022 | 20.09 | 22.55 | 20.00 | 22.28 | 1,564,265 | +3.10(+16.16%) |
May 12, 2022 | 18.69 | 20.45 | 18.32 | 19.18 | 1,652,490 | -0.11(-0.57%) |
May 11, 2022 | 19.22 | 20.53 | 18.92 | 19.29 | 1,088,074 | -0.16(-0.82%) |
May 10, 2022 | 19.86 | 21.00 | 18.56 | 19.45 | 1,727,603 | +0.45(+2.37%) |
May 09, 2022 | 20.92 | 21.31 | 18.90 | 19.00 | 1,551,849 | -2.63(-12.16%) |
May 06, 2022 | 22.77 | 22.77 | 21.28 | 21.63 | 894,303 | -1.19(-5.21%) |
May 05, 2022 | 23.66 | 23.94 | 22.12 | 22.82 | 655,731 | -1.31(-5.43%) |
May 04, 2022 | 23.54 | 24.22 | 21.82 | 24.13 | 757,796 | +0.47(+1.99%) |
May 03, 2022 | 23.41 | 24.17 | 22.99 | 23.66 | 636,620 | -0.25(-1.05%) |
May 02, 2022 | 22.77 | 23.96 | 22.42 | 23.91 | 874,553 | +1.34(+5.94%) |
Apr 29, 2022 | 23.50 | 24.01 | 22.53 | 22.57 | 571,797 | -1.07(-4.53%) |
Apr 28, 2022 | 23.56 | 24.14 | 22.89 | 23.64 | 1,100,345 | +0.53(+2.29%) |
Apr 27, 2022 | 23.21 | 23.95 | 22.87 | 23.11 | 710,859 | -0.65(-2.74%) |
Apr 26, 2022 | 24.13 | 24.35 | 23.12 | 23.76 | 827,187 | -0.77(-3.14%) |
Apr 25, 2022 | 22.67 | 24.79 | 22.59 | 24.53 | 892,375 | +1.67(+7.31%) |
Apr 22, 2022 | 23.34 | 24.33 | 22.80 | 22.86 | 753,220 | -0.67(-2.85%) |
Apr 21, 2022 | 25.54 | 26.21 | 23.21 | 23.53 | 968,028 | -1.58(-6.29%) |
Apr 20, 2022 | 26.00 | 26.78 | 25.05 | 25.11 | 855,256 | -0.68(-2.64%) |
Apr 19, 2022 | 23.63 | 25.99 | 23.61 | 25.79 | 823,037 | +1.96(+8.22%) |
Apr 18, 2022 | 24.55 | 24.55 | 22.85 | 23.83 | 920,293 | -0.60(-2.46%) |
Apr 14, 2022 | 24.86 | 25.19 | 24.25 | 24.43 | 825,096 | -0.36(-1.45%) |
Apr 13, 2022 | 24.86 | 24.98 | 24.05 | 24.79 | 474,889 | -0.03(-0.12%) |
Apr 12, 2022 | 25.43 | 25.95 | 24.65 | 24.82 | 715,999 | +0.10(+0.40%) |
Apr 11, 2022 | 24.30 | 25.14 | 23.55 | 24.72 | 843,199 | +0.06(+0.24%) |
Apr 08, 2022 | 25.66 | 25.77 | 24.61 | 24.66 | 725,618 | -1.31(-5.04%) |
Apr 07, 2022 | 25.83 | 26.42 | 24.78 | 25.97 | 736,142 | +0.17(+0.66%) |
Apr 06, 2022 | 26.04 | 26.73 | 24.91 | 25.80 | 1,108,469 | -1.41(-5.18%) |
Apr 05, 2022 | 27.96 | 28.00 | 26.86 | 27.21 | 722,419 | -0.75(-2.68%) |
Apr 04, 2022 | 26.88 | 28.30 | 26.53 | 27.96 | 961,387 | +1.48(+5.59%) |
Apr 01, 2022 | 26.12 | 27.39 | 26.12 | 26.48 | 477,615 | +0.36(+1.38%) |
Mar 31, 2022 | 26.92 | 27.00 | 26.00 | 26.12 | 481,648 | -0.80(-2.97%) |
Mar 30, 2022 | 27.67 | 28.25 | 26.67 | 26.92 | 551,399 | -0.87(-3.13%) |
Mar 29, 2022 | 27.25 | 28.00 | 26.88 | 27.79 | 643,318 | +1.02(+3.81%) |
Mar 28, 2022 | 26.47 | 27.38 | 25.76 | 26.77 | 585,875 | +0.62(+2.37%) |
Mar 25, 2022 | 26.64 | 26.88 | 25.36 | 26.15 | 727,065 | -0.59(-2.21%) |
Mar 24, 2022 | 25.54 | 27.07 | 25.30 | 26.74 | 904,623 | +1.34(+5.28%) |
Mar 23, 2022 | 24.22 | 26.88 | 24.00 | 25.40 | 1,098,711 | +0.85(+3.46%) |
Mar 22, 2022 | 23.73 | 25.27 | 23.55 | 24.55 | 699,586 | +0.90(+3.81%) |
Mar 21, 2022 | 23.72 | 24.25 | 22.91 | 23.65 | 592,777 | -0.04(-0.17%) |
Mar 18, 2022 | 22.44 | 24.05 | 22.44 | 23.69 | 652,916 | +0.90(+3.95%) |
Mar 17, 2022 | 21.50 | 23.16 | 21.21 | 22.79 | 1,065,625 | +1.10(+5.07%) |
Mar 16, 2022 | 19.90 | 21.81 | 19.62 | 21.69 | 1,158,387 | +2.28(+11.75%) |
Mar 15, 2022 | 18.96 | 19.74 | 18.52 | 19.41 | 848,878 | +0.64(+3.41%) |
Mar 14, 2022 | 19.50 | 20.25 | 18.30 | 18.77 | 1,095,188 | -0.98(-4.96%) |
Mar 11, 2022 | 21.38 | 21.51 | 19.72 | 19.75 | 891,194 | -1.24(-5.91%) |
Mar 10, 2022 | 20.88 | 21.26 | 20.20 | 20.99 | 967,146 | -0.65(-3.00%) |
Mar 09, 2022 | 21.51 | 22.71 | 21.51 | 21.64 | 798,625 | +0.90(+4.34%) |
Mar 08, 2022 | 20.50 | 21.55 | 19.77 | 20.74 | 973,708 | +0.26(+1.27%) |
Mar 07, 2022 | 21.70 | 22.14 | 20.42 | 20.48 | 1,390,503 | -1.23(-5.67%) |
Mar 04, 2022 | 23.38 | 23.80 | 21.53 | 21.71 | 1,536,367 | -2.16(-9.05%) |
Mar 03, 2022 | 23.69 | 24.47 | 23.15 | 23.87 | 1,120,474 | +0.18(+0.76%) |
Mar 02, 2022 | 25.61 | 25.71 | 23.25 | 23.69 | 1,834,723 | -1.66(-6.55%) |
Mar 01, 2022 | 27.67 | 28.50 | 24.55 | 25.35 | 3,177,606 | -5.25(-17.16%) |
Feb 28, 2022 | 28.92 | 31.05 | 28.66 | 30.60 | 1,945,938 | +1.46(+5.01%) |
Feb 25, 2022 | 28.27 | 29.20 | 27.59 | 29.14 | 986,396 | +0.87(+3.08%) |
Feb 24, 2022 | 23.47 | 28.44 | 23.00 | 28.27 | 1,172,209 | +3.19(+12.72%) |
Feb 23, 2022 | 26.29 | 26.68 | 25.06 | 25.08 | 601,700 | -0.63(-2.45%) |
Feb 22, 2022 | 26.50 | 27.50 | 25.41 | 25.71 | 919,980 | -1.85(-6.71%) |
Feb 18, 2022 | 27.56 | 0 | -0.66(-2.34%) | |||
Feb 17, 2022 | 29.54 | 29.80 | 27.99 | 28.22 | 721,247 | -1.58(-5.30%) |
Feb 16, 2022 | 30.23 | 30.29 | 28.82 | 29.80 | 1,190,805 | -1.99(-6.26%) |
Feb 15, 2022 | 30.05 | 31.85 | 29.43 | 31.79 | 1,140,320 | +2.18(+7.36%) |
Feb 14, 2022 | 29.66 | 30.89 | 29.07 | 29.61 | 819,277 | -0.14(-0.47%) |
Feb 11, 2022 | 29.69 | 30.50 | 28.50 | 29.75 | 1,316,069 | +0.07(+0.24%) |
Feb 10, 2022 | 28.00 | 30.81 | 27.85 | 29.68 | 1,197,828 | +0.68(+2.34%) |
Feb 09, 2022 | 27.78 | 29.05 | 27.36 | 29.00 | 978,427 | +1.61(+5.88%) |
Feb 08, 2022 | 26.22 | 27.60 | 26.21 | 27.39 | 659,202 | +0.86(+3.24%) |
Feb 07, 2022 | 26.10 | 27.45 | 25.82 | 26.53 | 721,953 | +0.26(+0.99%) |
Feb 04, 2022 | 24.97 | 27.29 | 24.26 | 26.27 | 1,406,254 | +1.67(+6.79%) |
Feb 03, 2022 | 23.77 | 24.60 | 1,221,118 | -1.69(-6.43%) | ||
Feb 02, 2022 | 27.60 | 27.78 | 25.87 | 26.29 | 1,136,571 | -0.40(-1.50%) |