Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.24 | 22.91 | 22.24 | 22.47 | 1,856,782 | -0.01(-0.04%) |
Jan 30, 2023 | 21.75 | 22.64 | 21.17 | 22.48 | 1,639,229 | -0.46(-1.99%) |
Jan 27, 2023 | 21.92 | 22.97 | 21.55 | 22.93 | 1,494,505 | +1.01(+4.59%) |
Jan 26, 2023 | 21.88 | 22.06 | 21.33 | 21.93 | 1,362,998 | +0.48(+2.26%) |
Jan 25, 2023 | 20.57 | 21.46 | 20.56 | 21.44 | 533,407 | +0.61(+2.90%) |
Jan 24, 2023 | 20.48 | 20.88 | 20.42 | 20.84 | 619,549 | +0.01(+0.04%) |
Jan 23, 2023 | 21.14 | 21.41 | 20.51 | 20.83 | 698,858 | -0.10(-0.49%) |
Jan 20, 2023 | 20.67 | 21.14 | 20.26 | 20.93 | 2,278,609 | +0.82(+4.07%) |
Jan 19, 2023 | 20.63 | 20.76 | 19.87 | 20.11 | 1,482,632 | -0.22(-1.10%) |
Jan 18, 2023 | 21.05 | 21.23 | 20.21 | 20.34 | 1,366,229 | -0.61(-2.93%) |
Jan 17, 2023 | 21.03 | 21.23 | 20.49 | 20.95 | 984,138 | -0.41(-1.92%) |
Jan 13, 2023 | 20.88 | 21.76 | 20.76 | 21.36 | 1,995,420 | +0.84(+4.08%) |
Jan 12, 2023 | 21.13 | 21.15 | 20.23 | 20.52 | 1,339,136 | -0.88(-4.13%) |
Jan 11, 2023 | 21.15 | 21.57 | 21.08 | 21.41 | 1,285,966 | +0.01(+0.04%) |
Jan 10, 2023 | 22.10 | 22.12 | 21.14 | 21.40 | 2,255,050 | -0.47(-2.17%) |
Jan 09, 2023 | 22.35 | 22.79 | 21.63 | 21.87 | 2,980,163 | +0.47(+2.18%) |
Jan 06, 2023 | 21.46 | 21.52 | 21.00 | 21.41 | 1,557,524 | -0.06(-0.26%) |
Jan 05, 2023 | 21.16 | 21.71 | 20.88 | 21.46 | 1,676,949 | -0.24(-1.12%) |
Jan 04, 2023 | 20.44 | 21.76 | 20.25 | 21.70 | 2,123,409 | +2.24(+11.53%) |
Jan 03, 2023 | 19.11 | 19.87 | 19.03 | 19.46 | 1,487,946 | +0.50(+2.65%) |
Dec 30, 2022 | 18.19 | 18.98 | 18.11 | 18.96 | 1,176,263 | +0.02(+0.10%) |
Dec 29, 2022 | 18.28 | 18.99 | 18.08 | 18.94 | 685,637 | +0.74(+4.04%) |
Dec 28, 2022 | 18.72 | 18.81 | 18.02 | 18.20 | 1,601,970 | -0.62(-3.31%) |
Dec 27, 2022 | 17.96 | 18.90 | 17.93 | 18.83 | 2,247,012 | +0.89(+4.98%) |
Dec 23, 2022 | 18.03 | 18.38 | 17.71 | 17.93 | 1,691,464 | -0.11(-0.62%) |
Dec 22, 2022 | 18.14 | 18.44 | 17.80 | 18.04 | 2,087,077 | -0.11(-0.62%) |
Dec 21, 2022 | 16.95 | 18.16 | 16.69 | 18.16 | 1,925,716 | +1.28(+7.62%) |
Dec 20, 2022 | 16.12 | 16.90 | 15.98 | 16.87 | 1,061,594 | +0.15(+0.89%) |
Dec 19, 2022 | 16.67 | 16.81 | 16.34 | 16.72 | 1,657,079 | +0.22(+1.35%) |
Dec 16, 2022 | 16.76 | 17.11 | 16.42 | 16.50 | 1,572,348 | -0.06(-0.34%) |
Dec 15, 2022 | 16.76 | 17.45 | 16.50 | 16.56 | 1,935,789 | -0.25(-1.50%) |
Dec 14, 2022 | 16.46 | 16.93 | 16.33 | 16.81 | 1,559,764 | -0.12(-0.72%) |
Dec 13, 2022 | 16.93 | 17.17 | 16.64 | 16.93 | 1,986,383 | +0.61(+3.77%) |
Dec 12, 2022 | 16.11 | 16.47 | 15.70 | 16.31 | 1,594,513 | -0.40(-2.40%) |
Dec 09, 2022 | 16.29 | 16.83 | 15.30 | 16.71 | 6,692,630 | +0.42(+2.57%) |
Dec 08, 2022 | 16.01 | 16.88 | 15.63 | 16.29 | 3,749,244 | +0.76(+4.87%) |
Dec 07, 2022 | 15.65 | 15.69 | 14.68 | 15.54 | 2,628,062 | -0.80(-4.91%) |
Dec 06, 2022 | 15.95 | 16.75 | 15.52 | 16.34 | 3,333,417 | +0.66(+4.24%) |
Dec 05, 2022 | 16.50 | 16.70 | 15.53 | 15.68 | 4,727,406 | -0.05(-0.29%) |
Dec 02, 2022 | 14.47 | 15.83 | 14.32 | 15.72 | 4,368,302 | +1.05(+7.17%) |
Dec 01, 2022 | 14.49 | 14.76 | 13.74 | 14.67 | 1,620,425 | +0.19(+1.34%) |
Nov 30, 2022 | 13.93 | 14.50 | 13.65 | 14.48 | 2,632,245 | +1.04(+7.76%) |
Nov 29, 2022 | 12.99 | 13.54 | 12.90 | 13.43 | 1,749,110 | +1.05(+8.49%) |
Nov 28, 2022 | 12.27 | 12.51 | 12.09 | 12.38 | 1,075,668 | +0.18(+1.51%) |
Nov 25, 2022 | 12.12 | 12.31 | 11.90 | 12.20 | 601,003 | -0.42(-3.36%) |
Nov 23, 2022 | 12.34 | 13.09 | 12.23 | 12.62 | 1,451,871 | +0.50(+4.11%) |
Nov 22, 2022 | 12.28 | 12.50 | 11.95 | 12.12 | 1,189,707 | -0.23(-1.87%) |
Nov 21, 2022 | 12.71 | 12.89 | 12.33 | 12.35 | 1,030,626 | -0.56(-4.36%) |
Nov 18, 2022 | 14.10 | 14.12 | 12.84 | 12.92 | 1,326,895 | -1.24(-8.74%) |
Nov 17, 2022 | 13.15 | 14.31 | 13.04 | 14.15 | 1,545,715 | +0.43(+3.16%) |
Nov 16, 2022 | 14.66 | 14.74 | 13.42 | 13.72 | 1,427,905 | -1.41(-9.33%) |
Nov 15, 2022 | 14.49 | 15.93 | 14.40 | 15.13 | 2,797,983 | +1.07(+7.61%) |
Nov 14, 2022 | 13.75 | 14.32 | 13.41 | 14.06 | 3,110,039 | +0.61(+4.53%) |
Nov 11, 2022 | 13.01 | 14.74 | 12.69 | 13.45 | 2,084,987 | +0.90(+7.21%) |
Nov 10, 2022 | 12.23 | 12.68 | 11.77 | 12.55 | 1,164,426 | +1.13(+9.85%) |
Nov 09, 2022 | 11.18 | 11.89 | 11.14 | 11.42 | 1,887,310 | -0.24(-2.06%) |
Nov 08, 2022 | 11.44 | 11.89 | 11.03 | 11.66 | 867,314 | +0.00(+0.00%) |
Nov 07, 2022 | 11.69 | 11.83 | 10.92 | 11.66 | 1,050,129 | +0.10(+0.88%) |
Nov 04, 2022 | 10.51 | 11.66 | 10.24 | 11.56 | 2,228,023 | +1.85(+19.11%) |
Nov 03, 2022 | 9.356 | 9.983 | 9.236 | 9.707 | 1,008,220 | +0.08(+0.86%) |
Nov 02, 2022 | 10.31 | 10.31 | 9.550 | 9.623 | 1,271,073 | -0.61(-5.95%) |
Nov 01, 2022 | 9.965 | 10.30 | 9.716 | 10.23 | 1,187,329 | +0.86(+9.15%) |
Oct 31, 2022 | 9.245 | 9.886 | 9.208 | 9.374 | 727,077 | +0.00(+0.00%) |
Oct 28, 2022 | 8.895 | 9.402 | 8.825 | 9.374 | 959,731 | +0.29(+3.15%) |
Oct 27, 2022 | 9.337 | 9.384 | 8.922 | 9.088 | 1,189,799 | -0.49(-5.11%) |
Oct 26, 2022 | 8.922 | 9.697 | 8.821 | 9.577 | 1,877,511 | +0.64(+7.12%) |
Oct 25, 2022 | 9.199 | 9.605 | 8.895 | 8.941 | 1,649,854 | -0.02(-0.21%) |
Oct 24, 2022 | 10.54 | 10.60 | 8.738 | 8.959 | 3,112,740 | -2.61(-22.57%) |
Oct 21, 2022 | 11.64 | 11.68 | 11.36 | 11.57 | 764,194 | -0.15(-1.26%) |
Oct 20, 2022 | 11.51 | 12.32 | 11.36 | 11.72 | 816,068 | +0.22(+1.93%) |
Oct 19, 2022 | 12.33 | 12.43 | 11.35 | 11.50 | 691,755 | -1.13(-8.92%) |
Oct 18, 2022 | 13.16 | 13.26 | 12.41 | 12.62 | 470,959 | -0.18(-1.37%) |
Oct 17, 2022 | 13.09 | 13.13 | 12.69 | 12.80 | 517,768 | +0.29(+2.29%) |
Oct 14, 2022 | 13.40 | 13.47 | 12.41 | 12.51 | 627,088 | -0.68(-5.17%) |
Oct 13, 2022 | 12.22 | 13.41 | 11.99 | 13.19 | 848,302 | +0.65(+5.15%) |
Oct 12, 2022 | 12.58 | 12.79 | 12.16 | 12.55 | 522,394 | -0.03(-0.22%) |
Oct 11, 2022 | 12.67 | 13.08 | 12.20 | 12.58 | 1,002,800 | -0.23(-1.80%) |
Oct 10, 2022 | 13.63 | 13.63 | 12.64 | 12.81 | 605,606 | -0.84(-6.15%) |
Oct 07, 2022 | 14.05 | 14.05 | 13.58 | 13.65 | 565,264 | -0.66(-4.58%) |
Oct 06, 2022 | 14.25 | 14.67 | 14.03 | 14.30 | 606,208 | -0.06(-0.39%) |
Oct 05, 2022 | 13.54 | 14.46 | 13.22 | 14.36 | 1,083,752 | +0.72(+5.28%) |
Oct 04, 2022 | 12.83 | 13.86 | 12.71 | 13.64 | 984,552 | +1.39(+11.38%) |
Oct 03, 2022 | 11.82 | 12.29 | 11.74 | 12.24 | 457,535 | +0.42(+3.51%) |
Sep 30, 2022 | 11.64 | 11.97 | 11.58 | 11.83 | 472,702 | +0.20(+1.75%) |
Sep 29, 2022 | 11.91 | 11.93 | 11.21 | 11.63 | 856,459 | -0.55(-4.55%) |
Sep 28, 2022 | 11.53 | 12.26 | 10.99 | 12.18 | 939,191 | +0.50(+4.27%) |
Sep 27, 2022 | 12.36 | 12.47 | 11.63 | 11.68 | 648,411 | -0.48(-3.95%) |
Sep 26, 2022 | 12.20 | 12.34 | 12.01 | 12.16 | 527,571 | -0.02(-0.15%) |
Sep 23, 2022 | 12.66 | 12.70 | 12.16 | 12.18 | 542,372 | -0.76(-5.85%) |
Sep 22, 2022 | 12.94 | 13.54 | 12.83 | 12.94 | 504,282 | +0.16(+1.23%) |
Sep 21, 2022 | 13.22 | 13.22 | 12.62 | 12.78 | 598,410 | -0.53(-3.95%) |
Sep 20, 2022 | 13.21 | 13.66 | 13.13 | 13.30 | 624,292 | +0.12(+0.91%) |
Sep 19, 2022 | 12.55 | 13.23 | 12.48 | 13.19 | 748,630 | +0.53(+4.15%) |
Sep 16, 2022 | 12.74 | 12.94 | 12.30 | 12.66 | 1,124,579 | -0.48(-3.65%) |
Sep 15, 2022 | 12.89 | 13.34 | 12.89 | 13.14 | 664,838 | +0.15(+1.14%) |
Sep 14, 2022 | 13.35 | 13.35 | 12.83 | 12.99 | 575,717 | -0.29(-2.20%) |
Sep 13, 2022 | 13.49 | 13.94 | 13.27 | 13.28 | 745,188 | -0.73(-5.20%) |
Sep 12, 2022 | 13.38 | 14.08 | 13.37 | 14.01 | 1,014,943 | +0.74(+5.56%) |
Sep 09, 2022 | 12.73 | 13.29 | 12.68 | 13.27 | 637,843 | +0.84(+6.74%) |
Sep 08, 2022 | 12.16 | 12.45 | 11.93 | 12.44 | 624,183 | +0.09(+0.74%) |
Sep 07, 2022 | 12.61 | 12.65 | 12.15 | 12.34 | 822,168 | -0.15(-1.17%) |
Sep 06, 2022 | 12.80 | 12.80 | 12.31 | 12.49 | 882,144 | -0.37(-2.90%) |
Sep 02, 2022 | 13.39 | 13.50 | 12.57 | 12.86 | 916,546 | -0.63(-4.66%) |
Sep 01, 2022 | 14.23 | 14.27 | 13.22 | 13.49 | 1,138,366 | -1.07(-7.32%) |
Aug 31, 2022 | 14.78 | 15.01 | 14.26 | 14.56 | 3,324,972 | +0.24(+1.65%) |
Aug 30, 2022 | 14.68 | 15.20 | 14.22 | 14.32 | 1,191,207 | -0.33(-2.24%) |
Aug 29, 2022 | 14.96 | 15.46 | 14.62 | 14.65 | 802,518 | -0.36(-2.37%) |
Aug 26, 2022 | 15.41 | 15.60 | 14.82 | 15.00 | 2,193,726 | +0.55(+3.78%) |
Aug 25, 2022 | 13.43 | 14.47 | 13.37 | 14.46 | 1,340,806 | +1.42(+10.90%) |
Aug 24, 2022 | 12.54 | 13.37 | 12.38 | 13.04 | 748,375 | +0.36(+2.88%) |
Aug 23, 2022 | 12.79 | 12.99 | 12.00 | 12.67 | 759,823 | -0.18(-1.42%) |
Aug 22, 2022 | 12.88 | 13.01 | 12.58 | 12.85 | 576,235 | -0.32(-2.42%) |
Aug 19, 2022 | 12.57 | 13.48 | 11.97 | 13.17 | 1,072,815 | -0.24(-1.77%) |
Aug 18, 2022 | 13.11 | 13.51 | 12.90 | 13.41 | 809,395 | +0.12(+0.89%) |
Aug 17, 2022 | 13.47 | 13.89 | 13.14 | 13.29 | 861,433 | -0.20(-1.49%) |
Aug 16, 2022 | 13.85 | 13.91 | 13.46 | 13.49 | 655,735 | -0.54(-3.83%) |
Aug 15, 2022 | 14.15 | 14.39 | 13.79 | 14.03 | 711,341 | -0.35(-2.41%) |
Aug 12, 2022 | 13.49 | 14.49 | 13.49 | 14.38 | 1,272,757 | +0.66(+4.85%) |
Aug 11, 2022 | 13.07 | 14.10 | 13.03 | 13.71 | 702,654 | +0.85(+6.59%) |
Aug 10, 2022 | 12.52 | 12.88 | 12.30 | 12.86 | 786,881 | +0.45(+3.59%) |
Aug 09, 2022 | 12.55 | 12.65 | 12.34 | 12.42 | 647,195 | -0.15(-1.23%) |
Aug 08, 2022 | 12.81 | 13.15 | 12.44 | 12.57 | 480,560 | -0.16(-1.29%) |
Aug 05, 2022 | 13.19 | 13.21 | 12.67 | 12.74 | 760,395 | -0.67(-5.03%) |
Aug 04, 2022 | 13.49 | 13.92 | 13.29 | 13.41 | 445,815 | +0.22(+1.66%) |
Aug 03, 2022 | 12.77 | 13.30 | 12.71 | 13.19 | 553,725 | +0.32(+2.48%) |
Aug 02, 2022 | 12.44 | 13.04 | 12.14 | 12.87 | 680,406 | +0.44(+3.52%) |
Aug 01, 2022 | 13.11 | 13.20 | 12.40 | 12.44 | 1,025,612 | -0.79(-5.99%) |
Jul 29, 2022 | 13.11 | 13.34 | 12.84 | 13.23 | 507,810 | -0.26(-1.96%) |
Jul 28, 2022 | 13.97 | 13.98 | 13.15 | 13.49 | 448,074 | -0.34(-2.44%) |
Jul 27, 2022 | 13.69 | 13.87 | 13.16 | 13.83 | 450,958 | +0.24(+1.74%) |
Jul 26, 2022 | 13.99 | 14.03 | 13.53 | 13.59 | 319,166 | -0.26(-1.84%) |
Jul 25, 2022 | 13.57 | 13.87 | 13.47 | 13.85 | 335,280 | +0.33(+2.43%) |
Jul 22, 2022 | 13.88 | 13.93 | 13.39 | 13.52 | 245,256 | -0.52(-3.70%) |
Jul 21, 2022 | 13.59 | 14.08 | 13.58 | 14.04 | 409,449 | +0.48(+3.56%) |
Jul 20, 2022 | 13.62 | 13.84 | 13.28 | 13.56 | 650,610 | -0.12(-0.87%) |
Jul 19, 2022 | 13.16 | 13.72 | 13.12 | 13.67 | 776,705 | +0.51(+3.88%) |
Jul 18, 2022 | 13.04 | 13.32 | 12.89 | 13.16 | 979,280 | +0.62(+4.94%) |
Jul 15, 2022 | 12.48 | 12.58 | 11.86 | 12.54 | 622,340 | +0.02(+0.15%) |
Jul 14, 2022 | 12.53 | 12.65 | 12.19 | 12.53 | 983,219 | -0.05(-0.36%) |
Jul 13, 2022 | 12.44 | 12.92 | 12.44 | 12.57 | 719,836 | -0.15(-1.22%) |
Jul 12, 2022 | 12.86 | 12.96 | 12.34 | 12.73 | 1,373,492 | +0.07(+0.58%) |
Jul 11, 2022 | 13.70 | 13.82 | 12.63 | 12.65 | 1,811,558 | -1.51(-10.68%) |
Jul 08, 2022 | 14.70 | 14.70 | 14.03 | 14.17 | 622,159 | -0.67(-4.48%) |
Jul 07, 2022 | 14.94 | 15.41 | 14.68 | 14.83 | 622,541 | +0.26(+1.75%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.44 | 14.58 | 933,265 | -1.37(-8.57%) |
Jul 05, 2022 | 15.38 | 15.94 | 15.22 | 15.94 | 501,997 | +0.25(+1.57%) |
Jul 01, 2022 | 15.84 | 16.26 | 15.36 | 15.70 | 584,027 | -0.06(-0.40%) |
Jun 30, 2022 | 15.49 | 15.82 | 15.16 | 15.76 | 799,504 | +0.10(+0.64%) |
Jun 29, 2022 | 15.41 | 15.79 | 15.21 | 15.66 | 1,617,288 | +0.00(+0.00%) |
Jun 28, 2022 | 16.17 | 16.60 | 15.58 | 15.66 | 776,550 | -0.44(-2.72%) |
Jun 27, 2022 | 15.93 | 16.29 | 15.87 | 16.10 | 880,488 | +0.39(+2.49%) |
Jun 24, 2022 | 15.73 | 16.07 | 15.04 | 15.71 | 862,196 | +0.32(+2.07%) |
Jun 23, 2022 | 15.29 | 15.79 | 14.94 | 15.39 | 861,330 | +0.33(+2.18%) |
Jun 22, 2022 | 14.89 | 15.35 | 14.69 | 15.06 | 808,398 | -0.28(-1.84%) |
Jun 21, 2022 | 14.64 | 15.42 | 14.15 | 15.34 | 1,698,935 | +1.23(+8.72%) |
Jun 17, 2022 | 14.42 | 14.98 | 13.76 | 14.11 | 1,650,690 | +0.35(+2.51%) |
Jun 16, 2022 | 14.03 | 14.27 | 13.43 | 13.77 | 973,419 | -0.77(-5.33%) |
Jun 15, 2022 | 14.77 | 15.16 | 14.23 | 14.54 | 837,400 | -0.23(-1.58%) |
Jun 14, 2022 | 14.39 | 14.95 | 14.28 | 14.77 | 933,842 | +0.93(+6.68%) |
Jun 13, 2022 | 14.01 | 14.32 | 13.60 | 13.85 | 1,117,940 | -0.81(-5.52%) |
Jun 10, 2022 | 15.38 | 15.59 | 14.58 | 14.66 | 2,948,087 | -0.57(-3.72%) |
Jun 09, 2022 | 15.39 | 15.94 | 15.08 | 15.22 | 992,328 | -0.90(-5.57%) |
Jun 08, 2022 | 15.32 | 16.27 | 15.29 | 16.12 | 2,626,402 | +0.99(+6.53%) |
Jun 07, 2022 | 14.58 | 15.24 | 14.55 | 15.13 | 900,928 | +0.40(+2.68%) |
Jun 06, 2022 | 14.16 | 15.26 | 14.16 | 14.74 | 1,470,169 | +1.34(+9.99%) |
Jun 03, 2022 | 13.73 | 13.74 | 13.18 | 13.40 | 548,981 | -0.40(-2.93%) |
Jun 02, 2022 | 13.43 | 13.92 | 13.42 | 13.80 | 764,515 | +0.39(+2.88%) |
Jun 01, 2022 | 14.35 | 14.82 | 13.39 | 13.42 | 1,563,937 | -0.72(-5.09%) |
May 31, 2022 | 13.29 | 14.22 | 12.83 | 14.14 | 2,416,799 | +1.02(+7.74%) |
May 27, 2022 | 13.09 | 13.17 | 12.64 | 13.12 | 798,681 | +0.09(+0.69%) |
May 26, 2022 | 12.31 | 13.08 | 12.25 | 13.03 | 1,262,577 | +0.81(+6.62%) |
May 25, 2022 | 11.94 | 12.32 | 11.59 | 12.22 | 973,477 | +0.57(+4.86%) |
May 24, 2022 | 12.28 | 12.28 | 11.55 | 11.66 | 1,427,718 | -0.81(-6.49%) |
May 23, 2022 | 12.38 | 12.60 | 12.06 | 12.46 | 1,002,221 | +0.01(+0.07%) |
May 20, 2022 | 12.89 | 13.03 | 12.21 | 12.46 | 1,038,372 | -0.25(-1.98%) |
May 19, 2022 | 12.42 | 12.99 | 12.28 | 12.71 | 1,159,829 | +0.28(+2.24%) |
May 18, 2022 | 12.26 | 12.69 | 11.92 | 12.43 | 1,094,644 | +0.04(+0.36%) |
May 17, 2022 | 12.41 | 12.80 | 12.22 | 12.38 | 971,950 | +0.50(+4.24%) |
May 16, 2022 | 11.88 | 12.29 | 11.78 | 11.88 | 758,984 | +0.03(+0.23%) |
May 13, 2022 | 11.56 | 11.89 | 11.23 | 11.85 | 880,945 | +0.73(+6.54%) |
May 12, 2022 | 10.79 | 11.40 | 10.48 | 11.13 | 901,295 | +0.20(+1.81%) |
May 11, 2022 | 11.32 | 11.66 | 10.87 | 10.93 | 1,156,684 | -0.20(-1.78%) |
May 10, 2022 | 11.31 | 11.47 | 10.79 | 11.13 | 1,503,839 | +0.14(+1.31%) |
May 09, 2022 | 11.52 | 11.59 | 10.84 | 10.98 | 998,166 | -0.81(-6.86%) |
May 06, 2022 | 12.41 | 12.41 | 11.59 | 11.79 | 945,649 | -0.95(-7.47%) |
May 05, 2022 | 13.18 | 13.30 | 12.28 | 12.74 | 660,981 | -0.79(-5.84%) |
May 04, 2022 | 13.14 | 13.59 | 12.84 | 13.53 | 790,999 | +0.12(+0.87%) |
May 03, 2022 | 13.14 | 13.48 | 13.05 | 13.42 | 560,588 | +0.37(+2.82%) |
May 02, 2022 | 12.78 | 13.49 | 12.59 | 13.05 | 785,713 | +0.08(+0.62%) |
Apr 29, 2022 | 14.05 | 14.06 | 12.90 | 12.97 | 1,247,798 | +0.09(+0.70%) |
Apr 28, 2022 | 12.76 | 12.94 | 12.25 | 12.88 | 1,034,588 | +0.36(+2.87%) |
Apr 27, 2022 | 12.12 | 12.75 | 11.96 | 12.52 | 1,167,645 | +0.68(+5.77%) |
Apr 26, 2022 | 12.45 | 12.54 | 11.81 | 11.84 | 1,121,334 | -0.57(-4.56%) |
Apr 25, 2022 | 12.10 | 12.49 | 11.93 | 12.40 | 1,511,990 | -0.16(-1.29%) |
Apr 22, 2022 | 12.29 | 12.99 | 12.15 | 12.56 | 1,472,061 | +0.53(+4.41%) |
Apr 21, 2022 | 12.81 | 13.04 | 11.94 | 12.03 | 1,306,028 | -0.71(-5.57%) |
Apr 20, 2022 | 13.00 | 13.17 | 12.72 | 12.74 | 1,061,156 | -0.40(-3.01%) |
Apr 19, 2022 | 12.08 | 13.17 | 12.01 | 13.14 | 1,463,318 | +0.98(+8.06%) |
Apr 18, 2022 | 12.56 | 12.58 | 12.00 | 12.16 | 1,487,034 | -0.64(-4.99%) |
Apr 14, 2022 | 13.19 | 13.21 | 12.75 | 12.80 | 891,289 | -0.34(-2.60%) |
Apr 13, 2022 | 12.79 | 13.23 | 12.63 | 13.14 | 1,145,786 | +0.39(+3.03%) |
Apr 12, 2022 | 12.88 | 13.20 | 12.63 | 12.75 | 1,431,339 | +0.19(+1.50%) |
Apr 11, 2022 | 12.81 | 13.07 | 12.24 | 12.56 | 1,266,229 | -0.30(-2.31%) |
Apr 08, 2022 | 12.74 | 13.10 | 12.53 | 12.86 | 963,626 | +0.21(+1.63%) |
Apr 07, 2022 | 13.10 | 13.28 | 12.44 | 12.65 | 1,805,119 | -0.58(-4.35%) |
Apr 06, 2022 | 13.43 | 13.43 | 12.81 | 13.23 | 2,093,955 | -0.46(-3.35%) |
Apr 05, 2022 | 14.83 | 14.84 | 13.61 | 13.69 | 1,578,655 | -1.00(-6.79%) |
Apr 04, 2022 | 14.78 | 14.90 | 13.94 | 14.68 | 2,611,513 | +0.65(+4.60%) |
Apr 01, 2022 | 14.93 | 14.93 | 13.87 | 14.04 | 2,272,933 | +0.42(+3.12%) |
Mar 31, 2022 | 14.16 | 14.28 | 13.61 | 13.61 | 1,061,016 | -0.59(-4.17%) |
Mar 30, 2022 | 15.25 | 15.27 | 14.11 | 14.21 | 1,572,028 | -1.05(-6.90%) |
Mar 29, 2022 | 14.77 | 15.26 | 14.58 | 15.26 | 3,036,571 | +1.00(+7.01%) |
Mar 28, 2022 | 14.58 | 14.93 | 14.12 | 14.26 | 1,007,867 | +0.21(+1.51%) |
Mar 25, 2022 | 14.69 | 14.84 | 13.78 | 14.05 | 1,644,283 | -1.26(-8.21%) |
Mar 24, 2022 | 15.35 | 15.57 | 14.40 | 15.30 | 4,490,566 | +0.00(+0.00%) |
Mar 23, 2022 | 15.07 | 16.02 | 14.83 | 15.30 | 3,262,810 | +0.26(+1.71%) |
Mar 22, 2022 | 15.48 | 15.84 | 14.92 | 15.05 | 2,483,742 | +0.44(+3.03%) |
Mar 21, 2022 | 15.00 | 15.36 | 14.39 | 14.60 | 1,414,637 | -0.93(-5.98%) |
Mar 18, 2022 | 13.71 | 15.69 | 13.71 | 15.53 | 3,263,061 | +1.82(+13.29%) |
Mar 17, 2022 | 14.59 | 14.81 | 13.47 | 13.71 | 2,302,832 | -1.53(-10.04%) |
Mar 16, 2022 | 12.36 | 15.29 | 12.27 | 15.24 | 8,569,255 | +4.64(+43.70%) |
Mar 15, 2022 | 10.04 | 11.30 | 9.863 | 10.61 | 4,268,204 | +0.19(+1.87%) |
Mar 14, 2022 | 10.85 | 11.33 | 10.02 | 10.41 | 6,443,530 | -1.29(-11.04%) |
Mar 11, 2022 | 14.87 | 14.90 | 11.66 | 11.70 | 7,011,220 | -2.41(-17.11%) |
Mar 10, 2022 | 15.44 | 13.86 | 14.12 | 2,966,856 | -1.93(-12.02%) | |
Mar 09, 2022 | 15.36 | 16.13 | 15.36 | 16.05 | 982,417 | +1.15(+7.72%) |
Mar 08, 2022 | 14.91 | 15.29 | 14.51 | 14.90 | 1,253,994 | -0.02(-0.12%) |
Mar 07, 2022 | 14.75 | 15.25 | 14.65 | 14.91 | 1,728,995 | +0.04(+0.24%) |
Mar 04, 2022 | 16.24 | 16.36 | 14.79 | 14.88 | 2,246,103 | -1.57(-9.57%) |
Mar 03, 2022 | 17.25 | 17.25 | 16.28 | 16.45 | 1,860,169 | -0.53(-3.12%) |
Mar 02, 2022 | 16.91 | 17.13 | 16.13 | 16.98 | 1,746,588 | +0.01(+0.05%) |
Mar 01, 2022 | 16.59 | 17.31 | 16.59 | 16.97 | 2,058,457 | +0.39(+2.35%) |
Feb 28, 2022 | 17.16 | 17.54 | 16.52 | 16.59 | 2,296,757 | -1.07(-6.06%) |
Feb 25, 2022 | 17.71 | 17.69 | 17.10 | 17.66 | 1,006,264 | +0.14(+0.81%) |
Feb 24, 2022 | 16.06 | 17.54 | 15.92 | 17.51 | 2,133,684 | +0.58(+3.45%) |
Feb 23, 2022 | 17.32 | 17.89 | 16.83 | 16.93 | 776,450 | -0.04(-0.26%) |
Feb 22, 2022 | 17.20 | 17.67 | 16.91 | 16.97 | 1,311,688 | -0.76(-4.29%) |
Feb 18, 2022 | 17.74 | 0 | -0.59(-3.23%) | |||
Feb 17, 2022 | 18.58 | 19.11 | 18.26 | 18.33 | 756,538 | -0.39(-2.08%) |
Feb 16, 2022 | 19.04 | 19.04 | 18.35 | 18.72 | 673,869 | -0.57(-2.94%) |
Feb 15, 2022 | 18.61 | 19.34 | 18.61 | 19.28 | 513,842 | +1.03(+5.62%) |
Feb 14, 2022 | 18.35 | 18.71 | 18.06 | 18.26 | 1,035,410 | -0.39(-2.09%) |
Feb 11, 2022 | 18.85 | 19.65 | 18.40 | 18.65 | 994,241 | -0.07(-0.38%) |
Feb 10, 2022 | 18.12 | 19.53 | 18.05 | 18.72 | 1,069,379 | +0.14(+0.76%) |
Feb 09, 2022 | 18.13 | 18.77 | 18.02 | 18.58 | 728,698 | +0.60(+3.35%) |
Feb 08, 2022 | 16.75 | 18.04 | 16.67 | 17.97 | 857,265 | +1.08(+6.39%) |
Feb 07, 2022 | 17.11 | 17.61 | 16.82 | 16.90 | 856,460 | -0.14(-0.83%) |
Feb 04, 2022 | 16.73 | 17.35 | 16.49 | 17.04 | 592,108 | +0.50(+2.99%) |
Feb 03, 2022 | 16.95 | 16.43 | 16.54 | 558,023 | -0.57(-3.36%) | |
Feb 02, 2022 | 18.12 | 18.12 | 16.92 | 17.12 | 745,704 | -0.88(-4.87%) |