Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 11.52 | 11.74 | 11.33 | 11.49 | 1,521,061 | -0.06(-0.56%) |
Oct 28, 2022 | 11.52 | 11.65 | 11.29 | 11.55 | 1,911,992 | +0.19(+1.70%) |
Oct 27, 2022 | 11.29 | 11.65 | 11.23 | 11.36 | 1,330,603 | +0.16(+1.44%) |
Oct 26, 2022 | 11.07 | 11.42 | 10.97 | 11.20 | 1,259,620 | +0.16(+1.46%) |
Oct 25, 2022 | 10.45 | 11.07 | 10.20 | 11.04 | 1,427,269 | +0.61(+5.88%) |
Oct 24, 2022 | 10.45 | 10.62 | 10.26 | 10.42 | 1,085,904 | +0.00(+0.00%) |
Oct 21, 2022 | 10.36 | 10.49 | 10.16 | 10.42 | 862,083 | +0.19(+1.89%) |
Oct 20, 2022 | 10.33 | 10.49 | 10.20 | 10.23 | 937,956 | -0.16(-1.55%) |
Oct 19, 2022 | 10.49 | 10.55 | 10.26 | 10.39 | 1,036,899 | -0.29(-2.72%) |
Oct 18, 2022 | 10.39 | 10.86 | 10.36 | 10.68 | 2,921,752 | +0.52(+5.08%) |
Oct 17, 2022 | 10.26 | 10.53 | 10.03 | 10.16 | 1,466,086 | +0.03(+0.32%) |
Oct 14, 2022 | 10.49 | 10.68 | 10.13 | 10.13 | 1,164,927 | -0.35(-3.39%) |
Oct 13, 2022 | 10.26 | 10.62 | 9.970 | 10.49 | 2,392,443 | -0.13(-1.22%) |
Oct 12, 2022 | 10.78 | 10.84 | 10.16 | 10.62 | 1,821,292 | -0.13(-1.20%) |
Oct 11, 2022 | 10.00 | 10.87 | 9.777 | 10.74 | 2,522,375 | +0.77(+7.77%) |
Oct 10, 2022 | 10.45 | 10.84 | 9.970 | 9.970 | 1,546,610 | -0.32(-3.14%) |
Oct 07, 2022 | 10.71 | 10.81 | 10.20 | 10.29 | 3,186,515 | -0.45(-4.20%) |
Oct 06, 2022 | 11.33 | 11.45 | 10.74 | 10.74 | 2,624,273 | -0.58(-5.13%) |
Oct 05, 2022 | 11.97 | 11.97 | 10.91 | 11.33 | 1,487,872 | -0.68(-5.65%) |
Oct 04, 2022 | 11.33 | 12.04 | 11.33 | 12.00 | 1,895,396 | +1.00(+9.09%) |
Oct 03, 2022 | 10.81 | 11.10 | 10.26 | 11.00 | 1,915,649 | +0.29(+2.71%) |
Sep 30, 2022 | 10.78 | 11.10 | 10.68 | 10.71 | 1,478,365 | +0.06(+0.61%) |
Sep 29, 2022 | 11.69 | 11.72 | 10.46 | 10.65 | 2,619,216 | -1.14(-9.63%) |
Sep 28, 2022 | 11.66 | 12.07 | 11.48 | 11.78 | 1,971,261 | +0.21(+1.86%) |
Sep 27, 2022 | 12.06 | 12.09 | 11.35 | 11.57 | 1,515,781 | -0.28(-2.33%) |
Sep 26, 2022 | 12.86 | 13.01 | 11.60 | 11.84 | 2,377,379 | -1.04(-8.10%) |
Sep 23, 2022 | 13.47 | 13.47 | 12.73 | 12.89 | 1,647,512 | -0.64(-4.76%) |
Sep 22, 2022 | 14.27 | 14.28 | 13.52 | 13.53 | 1,664,182 | -0.83(-5.77%) |
Sep 21, 2022 | 14.73 | 14.85 | 14.36 | 14.36 | 723,485 | -0.37(-2.50%) |
Sep 20, 2022 | 14.70 | 14.79 | 14.58 | 14.73 | 463,445 | -0.06(-0.42%) |
Sep 19, 2022 | 14.70 | 14.88 | 14.54 | 14.79 | 506,796 | +0.03(+0.21%) |
Sep 16, 2022 | 14.67 | 14.76 | 14.42 | 14.76 | 1,658,870 | +0.03(+0.21%) |
Sep 15, 2022 | 14.97 | 15.24 | 14.67 | 14.73 | 573,518 | -0.34(-2.24%) |
Sep 14, 2022 | 15.01 | 15.07 | 14.88 | 15.07 | 588,422 | +0.12(+0.82%) |
Sep 13, 2022 | 14.94 | 15.08 | 14.79 | 14.94 | 1,187,256 | -0.25(-1.62%) |
Sep 12, 2022 | 15.34 | 15.45 | 15.10 | 15.19 | 490,288 | +0.00(+0.00%) |
Sep 09, 2022 | 15.01 | 15.19 | 14.94 | 15.19 | 459,545 | +0.37(+2.48%) |
Sep 08, 2022 | 14.73 | 14.88 | 14.56 | 14.82 | 434,596 | +0.03(+0.21%) |
Sep 07, 2022 | 14.48 | 14.79 | 14.31 | 14.79 | 557,638 | +0.28(+1.90%) |
Sep 06, 2022 | 14.73 | 14.76 | 14.39 | 14.51 | 984,006 | -0.12(-0.84%) |
Sep 02, 2022 | 14.79 | 14.88 | 14.56 | 14.64 | 586,659 | +0.03(+0.21%) |
Sep 01, 2022 | 14.82 | 14.85 | 14.30 | 14.61 | 1,145,481 | -0.28(-1.86%) |
Aug 31, 2022 | 15.04 | 15.11 | 14.84 | 14.88 | 604,275 | -0.03(-0.21%) |
Aug 30, 2022 | 15.25 | 15.31 | 14.82 | 14.91 | 1,116,096 | -0.31(-2.02%) |
Aug 29, 2022 | 15.19 | 15.34 | 15.10 | 15.22 | 515,243 | -0.09(-0.60%) |
Aug 26, 2022 | 15.53 | 15.56 | 15.22 | 15.31 | 709,467 | -0.12(-0.79%) |
Aug 25, 2022 | 15.31 | 15.53 | 15.25 | 15.43 | 574,039 | +0.18(+1.21%) |
Aug 24, 2022 | 15.28 | 15.34 | 15.10 | 15.25 | 703,045 | +0.03(+0.20%) |
Aug 23, 2022 | 15.07 | 15.28 | 14.97 | 15.22 | 712,217 | +0.25(+1.64%) |
Aug 22, 2022 | 15.37 | 15.40 | 14.97 | 14.97 | 1,408,282 | -0.52(-3.37%) |
Aug 19, 2022 | 15.53 | 15.62 | 15.37 | 15.50 | 1,381,556 | -0.12(-0.79%) |
Aug 18, 2022 | 15.59 | 15.74 | 15.56 | 15.62 | 496,289 | +0.03(+0.20%) |
Aug 17, 2022 | 15.83 | 15.86 | 15.37 | 15.59 | 729,038 | -0.28(-1.74%) |
Aug 16, 2022 | 15.93 | 16.02 | 15.83 | 15.86 | 634,366 | +0.00(+0.00%) |
Aug 15, 2022 | 15.80 | 15.89 | 15.68 | 15.86 | 529,837 | +0.06(+0.39%) |
Aug 12, 2022 | 15.74 | 15.83 | 15.65 | 15.80 | 652,545 | +0.09(+0.59%) |
Aug 11, 2022 | 15.83 | 15.93 | 15.71 | 15.71 | 594,444 | +0.06(+0.39%) |
Aug 10, 2022 | 15.74 | 15.89 | 15.65 | 15.65 | 809,641 | +0.03(+0.20%) |
Aug 09, 2022 | 15.56 | 15.62 | 15.37 | 15.62 | 652,421 | +0.00(+0.00%) |
Aug 08, 2022 | 15.65 | 15.80 | 15.50 | 15.62 | 814,144 | +0.09(+0.59%) |
Aug 05, 2022 | 15.74 | 15.83 | 15.47 | 15.53 | 693,987 | -0.31(-1.94%) |
Aug 04, 2022 | 16.23 | 16.39 | 15.74 | 15.83 | 799,652 | -0.34(-2.09%) |
Aug 03, 2022 | 16.20 | 16.43 | 16.17 | 16.17 | 615,519 | +0.00(+0.00%) |
Aug 02, 2022 | 16.45 | 16.48 | 16.14 | 16.17 | 748,208 | -0.43(-2.59%) |
Aug 01, 2022 | 16.45 | 16.72 | 16.29 | 16.60 | 819,620 | +0.09(+0.56%) |
Jul 29, 2022 | 16.69 | 16.75 | 16.45 | 16.51 | 1,161,282 | -0.06(-0.37%) |
Jul 28, 2022 | 16.26 | 16.66 | 16.26 | 16.57 | 1,002,239 | +0.25(+1.50%) |
Jul 27, 2022 | 15.77 | 16.36 | 15.71 | 16.32 | 888,470 | +0.58(+3.70%) |
Jul 26, 2022 | 15.65 | 15.80 | 15.59 | 15.74 | 577,258 | -0.06(-0.39%) |
Jul 25, 2022 | 15.65 | 15.80 | 15.53 | 15.80 | 654,753 | +0.21(+1.38%) |
Jul 22, 2022 | 15.68 | 15.79 | 15.45 | 15.59 | 589,355 | -0.06(-0.39%) |
Jul 21, 2022 | 15.25 | 15.65 | 15.13 | 15.65 | 718,522 | +0.31(+2.00%) |
Jul 20, 2022 | 15.19 | 15.37 | 15.10 | 15.34 | 1,114,556 | +0.18(+1.21%) |
Jul 19, 2022 | 14.70 | 15.28 | 14.70 | 15.16 | 1,162,573 | +0.49(+3.35%) |
Jul 18, 2022 | 14.88 | 14.97 | 14.51 | 14.67 | 779,177 | -0.15(-1.04%) |
Jul 15, 2022 | 14.88 | 14.88 | 14.39 | 14.82 | 723,834 | +0.34(+2.33%) |
Jul 14, 2022 | 14.67 | 14.67 | 14.39 | 14.48 | 578,108 | -0.37(-2.48%) |
Jul 13, 2022 | 14.58 | 14.88 | 14.51 | 14.85 | 658,354 | +0.09(+0.62%) |
Jul 12, 2022 | 14.67 | 14.88 | 14.54 | 14.76 | 663,063 | +0.21(+1.48%) |
Jul 11, 2022 | 14.67 | 14.82 | 14.54 | 14.54 | 767,183 | -0.21(-1.46%) |
Jul 08, 2022 | 14.73 | 14.85 | 14.55 | 14.76 | 840,222 | +0.03(+0.21%) |
Jul 07, 2022 | 14.73 | 15.01 | 14.71 | 14.73 | 753,875 | +0.06(+0.42%) |
Jul 06, 2022 | 14.94 | 15.16 | 14.61 | 14.67 | 1,432,963 | -0.43(-2.85%) |
Jul 05, 2022 | 14.91 | 15.13 | 14.45 | 15.10 | 1,554,504 | +0.03(+0.20%) |
Jul 01, 2022 | 14.61 | 15.17 | 14.59 | 15.07 | 2,276,778 | +0.31(+2.08%) |
Jun 30, 2022 | 14.67 | 15.01 | 14.51 | 14.76 | 2,096,719 | -0.03(-0.20%) |
Jun 29, 2022 | 14.79 | 14.88 | 14.49 | 14.79 | 1,510,465 | -0.06(-0.40%) |
Jun 28, 2022 | 15.20 | 15.26 | 14.82 | 14.85 | 1,057,758 | -0.18(-1.18%) |
Jun 27, 2022 | 15.26 | 15.28 | 14.89 | 15.03 | 1,198,970 | -0.03(-0.20%) |
Jun 24, 2022 | 14.67 | 15.12 | 14.64 | 15.06 | 1,708,066 | +0.44(+3.04%) |
Jun 23, 2022 | 14.37 | 14.64 | 14.17 | 14.61 | 1,715,339 | +0.68(+4.89%) |
Jun 22, 2022 | 13.66 | 14.05 | 13.57 | 13.93 | 1,106,865 | +0.24(+1.73%) |
Jun 21, 2022 | 13.49 | 13.81 | 13.37 | 13.69 | 1,572,158 | +0.50(+3.82%) |
Jun 17, 2022 | 12.80 | 13.28 | 12.66 | 13.19 | 2,923,960 | +0.36(+2.77%) |
Jun 16, 2022 | 13.25 | 13.25 | 12.63 | 12.83 | 2,826,144 | -0.62(-4.63%) |
Jun 15, 2022 | 13.90 | 13.91 | 13.14 | 13.46 | 2,244,727 | -0.21(-1.52%) |
Jun 14, 2022 | 13.96 | 14.08 | 13.54 | 13.66 | 1,609,058 | -0.27(-1.92%) |
Jun 13, 2022 | 15.00 | 15.12 | 13.90 | 13.93 | 1,958,291 | -1.45(-9.44%) |
Jun 10, 2022 | 15.59 | 15.61 | 15.21 | 15.38 | 960,659 | -0.36(-2.26%) |
Jun 09, 2022 | 15.89 | 16.03 | 15.71 | 15.74 | 814,213 | +0.00(+0.00%) |
Jun 08, 2022 | 15.86 | 15.97 | 15.68 | 15.74 | 651,091 | -0.27(-1.67%) |
Jun 07, 2022 | 15.68 | 16.03 | 15.60 | 16.00 | 762,633 | +0.30(+1.89%) |
Jun 06, 2022 | 15.80 | 15.99 | 15.71 | 15.71 | 728,798 | -0.09(-0.56%) |
Jun 03, 2022 | 15.86 | 16.00 | 15.71 | 15.80 | 734,595 | -0.15(-0.93%) |
Jun 02, 2022 | 15.89 | 15.99 | 15.77 | 15.95 | 742,642 | +0.06(+0.37%) |
Jun 01, 2022 | 15.92 | 15.92 | 15.56 | 15.89 | 887,435 | +0.06(+0.37%) |
May 31, 2022 | 16.00 | 16.00 | 15.74 | 15.83 | 774,969 | -0.15(-0.93%) |
May 27, 2022 | 15.68 | 15.97 | 15.53 | 15.97 | 841,074 | +0.39(+2.47%) |
May 26, 2022 | 15.26 | 15.71 | 15.22 | 15.59 | 1,224,282 | +0.39(+2.53%) |
May 25, 2022 | 15.14 | 15.29 | 15.06 | 15.20 | 1,279,899 | +0.12(+0.79%) |
May 24, 2022 | 14.94 | 15.12 | 14.70 | 15.09 | 1,053,958 | +0.00(+0.00%) |
May 23, 2022 | 14.67 | 15.20 | 14.67 | 15.09 | 1,658,906 | +0.44(+3.04%) |
May 20, 2022 | 14.94 | 15.00 | 14.49 | 14.64 | 1,955,274 | -0.18(-1.20%) |
May 19, 2022 | 14.82 | 15.00 | 14.68 | 14.82 | 1,898,875 | -0.03(-0.20%) |
May 18, 2022 | 15.29 | 15.29 | 14.85 | 14.85 | 2,026,420 | -0.44(-2.91%) |
May 17, 2022 | 15.32 | 15.38 | 15.14 | 15.29 | 1,515,363 | +0.06(+0.39%) |
May 16, 2022 | 15.65 | 15.65 | 15.22 | 15.23 | 2,160,947 | -0.36(-2.28%) |
May 13, 2022 | 15.41 | 15.80 | 15.32 | 15.59 | 2,257,245 | +0.33(+2.14%) |
May 12, 2022 | 15.59 | 15.59 | 14.97 | 15.26 | 1,853,722 | -0.33(-2.09%) |
May 11, 2022 | 15.53 | 16.00 | 15.50 | 15.59 | 1,677,012 | +0.00(+0.00%) |
May 10, 2022 | 15.71 | 15.93 | 15.32 | 15.59 | 1,563,100 | +0.06(+0.38%) |
May 09, 2022 | 15.59 | 15.65 | 15.32 | 15.53 | 1,822,932 | -0.24(-1.50%) |
May 06, 2022 | 15.47 | 15.89 | 15.26 | 15.77 | 1,831,703 | +0.30(+1.92%) |
May 05, 2022 | 15.00 | 15.56 | 15.00 | 15.47 | 2,038,834 | +0.18(+1.16%) |
May 04, 2022 | 15.09 | 15.29 | 14.85 | 15.29 | 1,362,425 | +0.27(+1.77%) |
May 03, 2022 | 14.43 | 15.06 | 14.43 | 15.03 | 1,449,559 | +0.59(+4.11%) |
May 02, 2022 | 14.29 | 14.49 | 14.14 | 14.43 | 1,459,672 | +0.18(+1.25%) |
Apr 29, 2022 | 14.58 | 14.67 | 14.26 | 14.26 | 1,556,152 | -0.36(-2.43%) |
Apr 28, 2022 | 14.23 | 14.64 | 14.08 | 14.61 | 1,354,379 | +0.53(+3.79%) |
Apr 27, 2022 | 14.05 | 14.26 | 13.96 | 14.08 | 2,125,383 | +0.09(+0.64%) |
Apr 26, 2022 | 14.46 | 14.52 | 13.96 | 13.99 | 1,781,307 | -0.59(-4.07%) |
Apr 25, 2022 | 14.55 | 14.58 | 14.15 | 14.58 | 1,874,462 | +0.00(+0.00%) |
Apr 22, 2022 | 14.94 | 15.03 | 14.55 | 14.58 | 1,420,951 | -0.36(-2.38%) |
Apr 21, 2022 | 15.17 | 15.38 | 14.91 | 14.94 | 1,750,589 | -0.18(-1.18%) |
Apr 20, 2022 | 14.85 | 15.17 | 14.82 | 15.12 | 1,134,889 | +0.39(+2.62%) |
Apr 19, 2022 | 15.23 | 15.35 | 14.73 | 14.73 | 1,745,310 | -0.47(-3.12%) |
Apr 18, 2022 | 15.23 | 15.38 | 15.16 | 15.20 | 986,074 | -0.03(-0.19%) |
Apr 14, 2022 | 15.17 | 15.32 | 15.09 | 15.23 | 874,224 | +0.12(+0.78%) |
Apr 13, 2022 | 14.91 | 15.20 | 14.85 | 15.12 | 1,298,373 | +0.24(+1.59%) |
Apr 12, 2022 | 14.91 | 15.17 | 14.73 | 14.88 | 1,449,552 | -0.06(-0.40%) |
Apr 11, 2022 | 15.06 | 15.26 | 14.94 | 14.94 | 961,886 | -0.12(-0.79%) |
Apr 08, 2022 | 14.97 | 15.20 | 14.85 | 15.06 | 1,380,264 | +0.09(+0.59%) |
Apr 07, 2022 | 15.20 | 15.29 | 14.79 | 14.97 | 1,384,137 | -0.21(-1.37%) |
Apr 06, 2022 | 15.47 | 15.49 | 15.14 | 15.17 | 1,691,466 | -0.33(-2.10%) |
Apr 05, 2022 | 15.89 | 15.97 | 15.47 | 15.50 | 1,418,269 | -0.30(-1.88%) |
Apr 04, 2022 | 15.74 | 15.86 | 15.41 | 15.80 | 1,056,148 | +0.03(+0.19%) |
Apr 01, 2022 | 15.89 | 16.09 | 15.65 | 15.77 | 1,375,859 | -0.12(-0.75%) |
Mar 31, 2022 | 15.94 | 16.06 | 15.80 | 15.89 | 1,609,504 | -0.06(-0.36%) |
Mar 30, 2022 | 16.17 | 16.23 | 15.91 | 15.94 | 1,739,126 | -0.23(-1.42%) |
Mar 29, 2022 | 16.09 | 16.27 | 16.02 | 16.17 | 1,774,757 | +0.23(+1.44%) |
Mar 28, 2022 | 15.66 | 15.94 | 15.61 | 15.94 | 1,728,907 | +0.26(+1.65%) |
Mar 25, 2022 | 15.40 | 15.68 | 15.37 | 15.68 | 1,756,816 | +0.32(+2.06%) |
Mar 24, 2022 | 15.34 | 15.46 | 15.21 | 15.37 | 1,100,870 | +0.17(+1.13%) |
Mar 23, 2022 | 15.40 | 15.43 | 15.17 | 15.20 | 1,034,427 | -0.26(-1.67%) |
Mar 22, 2022 | 15.40 | 15.63 | 15.31 | 15.46 | 1,426,561 | +0.23(+1.51%) |
Mar 21, 2022 | 15.48 | 15.54 | 15.14 | 15.23 | 1,589,593 | -0.23(-1.49%) |
Mar 18, 2022 | 15.57 | 15.66 | 15.37 | 15.46 | 3,065,891 | -0.17(-1.10%) |
Mar 17, 2022 | 15.37 | 15.84 | 15.34 | 15.63 | 3,899,251 | +0.14(+0.93%) |
Mar 16, 2022 | 15.23 | 15.56 | 15.11 | 15.48 | 2,840,162 | +0.37(+2.47%) |
Mar 15, 2022 | 14.94 | 15.17 | 14.89 | 15.11 | 1,665,761 | +0.17(+1.15%) |
Mar 14, 2022 | 15.14 | 15.28 | 14.84 | 14.94 | 1,578,229 | -0.06(-0.38%) |
Mar 11, 2022 | 15.28 | 15.37 | 15.00 | 15.00 | 832,296 | -0.17(-1.14%) |
Mar 10, 2022 | 14.88 | 15.20 | 14.79 | 15.17 | 979,953 | +0.09(+0.57%) |
Mar 09, 2022 | 14.97 | 15.34 | 14.94 | 15.08 | 1,667,957 | +0.20(+1.35%) |
Mar 08, 2022 | 14.39 | 15.00 | 14.26 | 14.88 | 2,268,654 | +0.49(+3.39%) |
Mar 07, 2022 | 14.48 | 14.62 | 14.36 | 14.39 | 1,324,027 | -0.20(-1.38%) |
Mar 04, 2022 | 14.56 | 14.75 | 14.39 | 14.59 | 1,134,475 | -0.17(-1.17%) |
Mar 03, 2022 | 14.85 | 14.94 | 14.59 | 14.77 | 1,050,757 | -0.06(-0.39%) |
Mar 02, 2022 | 14.51 | 14.85 | 14.48 | 14.82 | 1,052,570 | +0.34(+2.38%) |
Mar 01, 2022 | 14.48 | 14.59 | 14.16 | 14.48 | 1,690,056 | -0.06(-0.40%) |
Feb 28, 2022 | 14.45 | 14.62 | 14.23 | 14.54 | 2,414,769 | -0.06(-0.39%) |
Feb 25, 2022 | 14.71 | 14.85 | 14.54 | 14.59 | 1,834,700 | -0.06(-0.39%) |
Feb 24, 2022 | 13.73 | 14.77 | 13.69 | 14.65 | 2,752,225 | +0.29(+2.00%) |
Feb 23, 2022 | 14.65 | 14.68 | 14.33 | 14.36 | 1,838,092 | -0.17(-1.19%) |
Feb 22, 2022 | 15.02 | 15.02 | 14.39 | 14.54 | 2,017,022 | -0.52(-3.44%) |
Feb 18, 2022 | 15.05 | 0 | +0.11(+0.77%) | |||
Feb 17, 2022 | 15.28 | 15.43 | 14.88 | 14.94 | 1,467,203 | -0.49(-3.17%) |
Feb 16, 2022 | 15.40 | 15.48 | 15.27 | 15.43 | 1,102,629 | +0.09(+0.56%) |
Feb 15, 2022 | 15.08 | 15.37 | 15.00 | 15.34 | 1,288,876 | +0.46(+3.09%) |
Feb 14, 2022 | 15.08 | 15.25 | 14.88 | 14.88 | 1,989,340 | -0.20(-1.33%) |
Feb 11, 2022 | 15.23 | 15.51 | 14.97 | 15.08 | 1,880,245 | -0.29(-1.87%) |
Feb 10, 2022 | 15.20 | 15.91 | 15.11 | 15.37 | 2,691,252 | +0.03(+0.19%) |
Feb 09, 2022 | 15.43 | 15.57 | 15.31 | 15.34 | 1,660,584 | +0.00(+0.00%) |
Feb 08, 2022 | 15.25 | 15.48 | 15.25 | 15.34 | 2,050,522 | +0.09(+0.57%) |
Feb 07, 2022 | 15.28 | 15.60 | 15.17 | 15.25 | 4,129,665 | +0.03(+0.19%) |
Feb 04, 2022 | 15.71 | 15.74 | 15.12 | 15.23 | 4,067,509 | -0.46(-2.93%) |
Feb 03, 2022 | 16.09 | 15.68 | 15.68 | 2,572,366 | -0.52(-3.19%) | |
Feb 02, 2022 | 16.37 | 16.46 | 16.06 | 16.20 | 1,129,672 | -0.17(-1.05%) |
Feb 01, 2022 | 16.46 | 16.50 | 16.09 | 16.37 | 1,288,808 | -0.14(-0.87%) |
Jan 31, 2022 | 15.97 | 16.52 | 16.52 | 1,637,664 | +0.52(+3.23%) | |
Jan 28, 2022 | 15.71 | 16.00 | 15.43 | 16.00 | 1,901,222 | +0.23(+1.46%) |
Jan 27, 2022 | 16.17 | 16.29 | 15.63 | 15.77 | 1,420,141 | -0.17(-1.08%) |
Jan 26, 2022 | 16.14 | 16.37 | 15.89 | 15.94 | 1,258,544 | +0.03(+0.18%) |
Jan 25, 2022 | 15.28 | 15.99 | 15.14 | 15.91 | 1,573,143 | +0.40(+2.59%) |
Jan 24, 2022 | 15.60 | 15.68 | 14.79 | 15.51 | 2,464,017 | -0.29(-1.82%) |
Jan 21, 2022 | 15.97 | 16.13 | 15.77 | 15.80 | 1,399,207 | -0.29(-1.79%) |
Jan 20, 2022 | 16.49 | 16.55 | 16.09 | 16.09 | 1,052,105 | -0.32(-1.93%) |
Jan 19, 2022 | 16.60 | 16.69 | 16.40 | 16.40 | 1,150,833 | -0.17(-1.04%) |
Jan 18, 2022 | 16.75 | 16.86 | 16.53 | 16.58 | 1,273,788 | -0.26(-1.54%) |
Jan 14, 2022 | 16.83 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.12 | 17.21 | 16.83 | 16.89 | 858,288 | -0.09(-0.51%) |
Jan 12, 2022 | 17.09 | 17.24 | 16.84 | 16.98 | 973,734 | -0.14(-0.84%) |
Jan 11, 2022 | 16.89 | 17.18 | 16.83 | 17.12 | 974,106 | +0.29(+1.71%) |
Jan 10, 2022 | 16.89 | 16.89 | 16.66 | 16.83 | 869,026 | +0.14(+0.86%) |
Jan 07, 2022 | 16.63 | 16.83 | 16.60 | 16.69 | 811,072 | +0.03(+0.17%) |
Jan 06, 2022 | 16.69 | 16.81 | 16.53 | 16.66 | 858,693 | +0.03(+0.17%) |
Jan 05, 2022 | 16.95 | 17.03 | 16.60 | 16.63 | 1,161,631 | -0.23(-1.36%) |
Jan 04, 2022 | 17.03 | 17.18 | 16.85 | 16.86 | 1,265,728 | -0.17(-1.01%) |
Jan 03, 2022 | 16.72 | 17.15 | 16.72 | 17.03 | 1,819,106 | +0.46(+2.77%) |
Dec 31, 2021 | 16.69 | 16.86 | 16.55 | 16.58 | 1,171,493 | -0.17(-1.03%) |
Dec 30, 2021 | 16.75 | 17.12 | 16.72 | 16.75 | 1,189,139 | -0.06(-0.34%) |
Dec 29, 2021 | 16.95 | 16.98 | 16.75 | 16.81 | 1,200,715 | -0.14(-0.85%) |
Dec 28, 2021 | 16.95 | 17.24 | 16.92 | 16.95 | 1,702,894 | -0.06(-0.34%) |
Dec 27, 2021 | 17.03 | 17.06 | 16.70 | 17.01 | 1,754,629 | +0.08(+0.50%) |
Dec 23, 2021 | 16.73 | 17.01 | 16.70 | 16.92 | 913,994 | +0.28(+1.68%) |
Dec 22, 2021 | 16.45 | 16.75 | 16.39 | 16.64 | 1,409,023 | +0.17(+1.02%) |
Dec 21, 2021 | 16.03 | 16.53 | 16.00 | 16.48 | 1,987,096 | +0.73(+4.61%) |
Dec 20, 2021 | 15.97 | 15.97 | 15.16 | 15.75 | 3,875,433 | -0.36(-2.25%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.97 | 16.11 | 6,953,338 | -0.17(-1.03%) |
Dec 16, 2021 | 16.75 | 16.81 | 16.25 | 16.28 | 1,754,776 | -0.28(-1.69%) |
Dec 15, 2021 | 16.34 | 16.56 | 16.14 | 16.56 | 2,348,693 | +0.17(+1.02%) |
Dec 14, 2021 | 16.78 | 16.96 | 16.36 | 16.39 | 1,654,551 | -0.34(-2.00%) |
Dec 13, 2021 | 16.84 | 16.87 | 16.53 | 16.73 | 1,612,246 | -0.14(-0.83%) |
Dec 10, 2021 | 17.34 | 17.38 | 16.87 | 16.87 | 1,318,863 | -0.39(-2.27%) |
Dec 09, 2021 | 17.34 | 17.40 | 17.12 | 17.26 | 954,117 | -0.08(-0.48%) |
Dec 08, 2021 | 17.23 | 17.51 | 17.16 | 17.34 | 902,145 | +0.20(+1.14%) |
Dec 07, 2021 | 17.09 | 17.31 | 16.99 | 17.15 | 1,053,576 | +0.14(+0.82%) |
Dec 06, 2021 | 16.70 | 17.15 | 16.57 | 17.01 | 1,613,900 | +0.47(+2.87%) |
Dec 03, 2021 | 16.81 | 16.81 | 16.49 | 16.53 | 1,253,340 | -0.25(-1.50%) |
Dec 02, 2021 | 16.31 | 16.84 | 16.31 | 16.78 | 1,893,360 | +0.59(+3.62%) |
Dec 01, 2021 | 16.75 | 16.92 | 16.20 | 16.20 | 2,319,856 | -0.22(-1.36%) |
Nov 30, 2021 | 16.64 | 16.81 | 16.28 | 16.42 | 2,504,857 | -0.39(-2.33%) |
Nov 29, 2021 | 16.89 | 17.12 | 16.48 | 16.81 | 1,844,351 | +0.08(+0.50%) |
Nov 26, 2021 | 17.01 | 17.01 | 16.11 | 16.73 | 2,984,220 | -0.42(-2.44%) |
Nov 24, 2021 | 16.95 | 17.29 | 16.92 | 17.15 | 1,009,083 | +0.17(+0.99%) |
Nov 23, 2021 | 16.95 | 17.01 | 16.78 | 16.98 | 987,844 | +0.11(+0.66%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.81 | 16.87 | 1,416,338 | -0.08(-0.49%) |
Nov 19, 2021 | 16.84 | 16.98 | 16.76 | 16.95 | 1,282,591 | +0.03(+0.16%) |
Nov 18, 2021 | 17.09 | 16.92 | 16.85 | 16.92 | 1,803,344 | -0.17(-0.98%) |
Nov 17, 2021 | 17.01 | 17.15 | 16.89 | 17.09 | 1,991,472 | -0.11(-0.65%) |
Nov 16, 2021 | 17.17 | 17.20 | 16.92 | 17.20 | 1,767,215 | +0.06(+0.33%) |
Nov 15, 2021 | 17.54 | 17.58 | 17.15 | 17.15 | 2,157,245 | -0.34(-1.92%) |
Nov 12, 2021 | 17.70 | 17.72 | 17.43 | 17.48 | 980,654 | -0.20(-1.11%) |
Nov 11, 2021 | 17.48 | 17.73 | 17.45 | 17.68 | 1,565,687 | +0.03(+0.16%) |
Nov 10, 2021 | 17.62 | 17.23 | 17.65 | 3,103,716 | +0.03(+0.16%) | |
Nov 09, 2021 | 17.87 | 18.28 | 17.56 | 17.62 | 3,000,911 | -0.17(-0.94%) |
Nov 08, 2021 | 18.04 | 18.08 | 17.73 | 17.79 | 2,187,718 | -0.17(-0.93%) |
Nov 05, 2021 | 17.90 | 18.10 | 17.87 | 17.96 | 1,461,270 | +0.17(+0.94%) |
Nov 04, 2021 | 18.04 | 18.10 | 17.73 | 17.79 | 1,383,513 | -0.14(-0.78%) |
Nov 03, 2021 | 17.96 | 18.18 | 17.83 | 17.93 | 1,456,919 | +0.06(+0.31%) |
Nov 02, 2021 | 18.21 | 18.23 | 17.82 | 17.87 | 1,621,754 | -0.31(-1.69%) |