Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.51 | 20.70 | 20.25 | 20.65 | 585,097 | +0.01(+0.05%) |
Oct 28, 2022 | 20.53 | 20.93 | 20.01 | 20.64 | 411,922 | +0.18(+0.88%) |
Oct 27, 2022 | 21.70 | 22.13 | 20.15 | 20.46 | 940,156 | -1.15(-5.32%) |
Oct 26, 2022 | 22.20 | 22.59 | 21.52 | 21.61 | 549,539 | -0.75(-3.35%) |
Oct 25, 2022 | 21.82 | 22.77 | 21.82 | 22.36 | 414,622 | +0.52(+2.38%) |
Oct 24, 2022 | 21.59 | 22.00 | 21.03 | 21.84 | 276,622 | +0.28(+1.30%) |
Oct 21, 2022 | 20.84 | 21.68 | 20.66 | 21.56 | 215,418 | +0.85(+4.10%) |
Oct 20, 2022 | 21.07 | 21.77 | 20.57 | 20.71 | 301,278 | -0.36(-1.71%) |
Oct 19, 2022 | 21.84 | 21.99 | 20.94 | 21.07 | 363,941 | -0.97(-4.40%) |
Oct 18, 2022 | 22.41 | 22.68 | 21.45 | 22.04 | 326,360 | +0.18(+0.82%) |
Oct 17, 2022 | 21.14 | 21.89 | 21.14 | 21.86 | 465,933 | +1.21(+5.86%) |
Oct 14, 2022 | 22.16 | 22.19 | 20.61 | 20.65 | 425,311 | -1.27(-5.79%) |
Oct 13, 2022 | 20.76 | 21.99 | 20.51 | 21.92 | 397,964 | +0.36(+1.67%) |
Oct 12, 2022 | 21.02 | 21.64 | 20.73 | 21.56 | 318,940 | +0.50(+2.37%) |
Oct 11, 2022 | 20.81 | 22.05 | 20.57 | 21.06 | 522,018 | +0.26(+1.25%) |
Oct 10, 2022 | 21.43 | 21.78 | 20.75 | 20.80 | 405,281 | -0.55(-2.58%) |
Oct 07, 2022 | 20.88 | 21.42 | 20.54 | 21.35 | 577,886 | +0.04(+0.19%) |
Oct 06, 2022 | 20.87 | 21.64 | 20.87 | 21.31 | 426,897 | +0.32(+1.52%) |
Oct 05, 2022 | 20.50 | 21.18 | 20.07 | 20.99 | 550,997 | -0.25(-1.18%) |
Oct 04, 2022 | 21.59 | 22.03 | 20.18 | 21.24 | 958,205 | +0.46(+2.21%) |
Oct 03, 2022 | 20.37 | 21.03 | 20.00 | 20.78 | 513,170 | +0.56(+2.77%) |
Sep 30, 2022 | 19.75 | 20.59 | 19.58 | 20.22 | 630,133 | +0.32(+1.61%) |
Sep 29, 2022 | 20.19 | 20.25 | 19.42 | 19.90 | 606,146 | -0.73(-3.54%) |
Sep 28, 2022 | 20.10 | 20.92 | 19.86 | 20.63 | 384,665 | +0.79(+3.98%) |
Sep 27, 2022 | 20.04 | 20.79 | 19.71 | 19.84 | 681,227 | -0.13(-0.65%) |
Sep 26, 2022 | 20.53 | 20.84 | 19.97 | 19.97 | 494,666 | -0.71(-3.43%) |
Sep 23, 2022 | 20.78 | 20.88 | 20.25 | 20.68 | 647,288 | -0.44(-2.08%) |
Sep 22, 2022 | 21.57 | 21.57 | 20.30 | 21.12 | 744,129 | -0.53(-2.45%) |
Sep 21, 2022 | 22.42 | 22.58 | 21.62 | 21.65 | 536,328 | -0.72(-3.22%) |
Sep 20, 2022 | 23.45 | 23.50 | 22.30 | 22.37 | 404,386 | -1.35(-5.69%) |
Sep 19, 2022 | 22.39 | 23.92 | 22.20 | 23.72 | 734,569 | +1.17(+5.19%) |
Sep 16, 2022 | 23.24 | 23.38 | 22.52 | 22.55 | 878,771 | -1.18(-4.97%) |
Sep 15, 2022 | 24.07 | 24.69 | 23.52 | 23.73 | 576,650 | -0.27(-1.12%) |
Sep 14, 2022 | 23.87 | 25.24 | 23.47 | 24.00 | 1,112,563 | +0.33(+1.39%) |
Sep 13, 2022 | 23.85 | 24.59 | 23.33 | 23.67 | 1,136,932 | -1.01(-4.09%) |
Sep 12, 2022 | 23.70 | 24.92 | 23.70 | 24.68 | 1,036,807 | +1.10(+4.66%) |
Sep 09, 2022 | 22.73 | 23.59 | 22.63 | 23.58 | 721,750 | +1.02(+4.52%) |
Sep 08, 2022 | 21.15 | 22.57 | 20.87 | 22.56 | 584,248 | +1.26(+5.92%) |
Sep 07, 2022 | 20.70 | 21.31 | 20.54 | 21.30 | 499,171 | +0.50(+2.40%) |
Sep 06, 2022 | 20.72 | 21.22 | 20.50 | 20.80 | 583,853 | +0.04(+0.19%) |
Sep 02, 2022 | 20.62 | 21.32 | 20.36 | 20.76 | 740,661 | +0.41(+2.01%) |
Sep 01, 2022 | 21.86 | 22.09 | 19.97 | 20.35 | 1,318,689 | -1.92(-8.62%) |
Aug 31, 2022 | 22.35 | 22.48 | 21.95 | 22.27 | 432,694 | +0.11(+0.50%) |
Aug 30, 2022 | 22.50 | 22.68 | 22.04 | 22.16 | 488,215 | -0.30(-1.34%) |
Aug 29, 2022 | 22.20 | 22.70 | 21.90 | 22.46 | 393,570 | -0.14(-0.62%) |
Aug 26, 2022 | 23.61 | 23.73 | 22.45 | 22.60 | 475,844 | -0.78(-3.34%) |
Aug 25, 2022 | 22.42 | 23.38 | 22.28 | 23.38 | 468,288 | +1.11(+4.98%) |
Aug 24, 2022 | 22.52 | 22.81 | 22.18 | 22.27 | 371,239 | -0.16(-0.71%) |
Aug 23, 2022 | 21.82 | 22.62 | 21.65 | 22.43 | 582,348 | +0.71(+3.27%) |
Aug 22, 2022 | 21.59 | 21.85 | 21.35 | 21.72 | 421,922 | -0.25(-1.14%) |
Aug 19, 2022 | 22.11 | 22.11 | 21.36 | 21.97 | 744,330 | -0.37(-1.66%) |
Aug 18, 2022 | 21.76 | 22.41 | 21.47 | 22.34 | 401,500 | +0.58(+2.67%) |
Aug 17, 2022 | 21.60 | 21.92 | 21.32 | 21.76 | 337,034 | -0.14(-0.64%) |
Aug 16, 2022 | 21.46 | 22.11 | 21.32 | 21.90 | 509,184 | +0.47(+2.19%) |
Aug 15, 2022 | 20.67 | 21.75 | 20.63 | 21.43 | 770,111 | +0.56(+2.68%) |
Aug 12, 2022 | 20.53 | 20.95 | 20.35 | 20.87 | 662,136 | +0.29(+1.41%) |
Aug 11, 2022 | 21.10 | 21.49 | 20.46 | 20.58 | 998,977 | -0.60(-2.83%) |
Aug 10, 2022 | 21.46 | 21.55 | 20.59 | 21.18 | 1,012,785 | +0.14(+0.67%) |
Aug 09, 2022 | 21.72 | 21.88 | 20.90 | 21.04 | 1,237,057 | -0.88(-4.01%) |
Aug 08, 2022 | 21.94 | 23.00 | 21.64 | 21.92 | 1,419,134 | +0.12(+0.53%) |
Aug 05, 2022 | 24.17 | 24.50 | 21.53 | 21.80 | 3,780,082 | -4.89(-18.30%) |
Aug 04, 2022 | 26.75 | 26.99 | 25.84 | 26.69 | 1,035,731 | -0.29(-1.07%) |
Aug 03, 2022 | 26.97 | 27.75 | 26.34 | 26.98 | 859,830 | +0.26(+0.97%) |
Aug 02, 2022 | 26.56 | 27.74 | 26.39 | 26.72 | 823,832 | -0.23(-0.85%) |
Aug 01, 2022 | 26.29 | 27.79 | 26.03 | 26.95 | 1,372,691 | +0.74(+2.82%) |
Jul 29, 2022 | 26.19 | 26.59 | 25.28 | 26.21 | 1,036,490 | +0.02(+0.08%) |
Jul 28, 2022 | 24.09 | 26.39 | 23.83 | 26.19 | 1,599,735 | +1.96(+8.09%) |
Jul 27, 2022 | 23.60 | 24.43 | 23.04 | 24.23 | 491,371 | +0.92(+3.95%) |
Jul 26, 2022 | 23.50 | 23.58 | 23.11 | 23.31 | 343,411 | -0.45(-1.89%) |
Jul 25, 2022 | 24.06 | 24.06 | 23.37 | 23.76 | 467,172 | +0.01(+0.04%) |
Jul 22, 2022 | 24.80 | 24.97 | 23.39 | 23.75 | 519,490 | -1.05(-4.23%) |
Jul 21, 2022 | 24.60 | 25.04 | 23.96 | 24.80 | 593,355 | +0.09(+0.36%) |
Jul 20, 2022 | 23.64 | 25.11 | 23.62 | 24.71 | 815,944 | +1.10(+4.66%) |
Jul 19, 2022 | 23.25 | 24.43 | 23.19 | 23.61 | 703,099 | +0.61(+2.65%) |
Jul 18, 2022 | 22.81 | 23.42 | 22.13 | 23.00 | 1,090,593 | -0.47(-2.00%) |
Jul 15, 2022 | 23.85 | 24.00 | 23.08 | 23.47 | 432,267 | +0.04(+0.17%) |
Jul 14, 2022 | 23.08 | 23.48 | 22.85 | 23.43 | 414,971 | +0.08(+0.34%) |
Jul 13, 2022 | 22.93 | 23.65 | 22.73 | 23.35 | 368,993 | -0.06(-0.26%) |
Jul 12, 2022 | 23.98 | 24.44 | 23.20 | 23.41 | 925,483 | -0.58(-2.42%) |
Jul 11, 2022 | 25.39 | 25.64 | 23.92 | 23.99 | 830,534 | -1.56(-6.11%) |
Jul 08, 2022 | 25.46 | 25.79 | 24.80 | 25.55 | 664,272 | +0.07(+0.27%) |
Jul 07, 2022 | 25.00 | 25.93 | 24.87 | 25.48 | 1,201,901 | +0.49(+1.96%) |
Jul 06, 2022 | 24.53 | 25.51 | 23.89 | 24.99 | 1,361,218 | +0.52(+2.13%) |
Jul 05, 2022 | 23.29 | 25.00 | 22.94 | 24.47 | 1,319,418 | +0.75(+3.16%) |
Jul 01, 2022 | 22.23 | 23.74 | 21.30 | 23.72 | 1,378,886 | +1.40(+6.27%) |
Jun 30, 2022 | 22.47 | 22.68 | 21.86 | 22.32 | 710,545 | -0.49(-2.15%) |
Jun 29, 2022 | 22.83 | 23.20 | 22.17 | 22.81 | 610,800 | -0.26(-1.13%) |
Jun 28, 2022 | 24.25 | 24.75 | 23.01 | 23.07 | 873,980 | -1.12(-4.63%) |
Jun 27, 2022 | 24.27 | 24.98 | 24.06 | 24.19 | 780,455 | +0.03(+0.12%) |
Jun 24, 2022 | 24.27 | 25.08 | 24.03 | 24.16 | 1,577,635 | +0.50(+2.11%) |
Jun 23, 2022 | 22.22 | 24.36 | 22.22 | 23.66 | 2,628,256 | +2.66(+12.67%) |
Jun 22, 2022 | 20.40 | 21.22 | 20.29 | 21.00 | 875,282 | +0.34(+1.65%) |
Jun 21, 2022 | 20.45 | 20.96 | 20.29 | 20.66 | 596,632 | +0.56(+2.79%) |
Jun 17, 2022 | 19.95 | 20.17 | 19.38 | 20.10 | 886,123 | +0.10(+0.50%) |
Jun 16, 2022 | 19.93 | 20.07 | 19.62 | 20.00 | 476,066 | -0.52(-2.53%) |
Jun 15, 2022 | 20.48 | 21.03 | 20.25 | 20.52 | 663,251 | +0.16(+0.79%) |
Jun 14, 2022 | 19.62 | 20.42 | 19.61 | 20.36 | 470,034 | +0.66(+3.35%) |
Jun 13, 2022 | 20.62 | 20.88 | 19.56 | 19.70 | 506,554 | -1.43(-6.77%) |
Jun 10, 2022 | 21.55 | 21.85 | 20.94 | 21.13 | 393,354 | -0.77(-3.52%) |
Jun 09, 2022 | 21.65 | 22.07 | 21.50 | 21.90 | 390,504 | +0.05(+0.23%) |
Jun 08, 2022 | 21.89 | 22.11 | 21.62 | 21.85 | 251,628 | -0.16(-0.73%) |
Jun 07, 2022 | 21.03 | 22.05 | 20.95 | 22.01 | 557,289 | +0.59(+2.75%) |
Jun 06, 2022 | 21.85 | 22.18 | 21.36 | 21.42 | 799,169 | -0.19(-0.88%) |
Jun 03, 2022 | 20.61 | 21.62 | 20.36 | 21.61 | 496,570 | +0.71(+3.40%) |
Jun 02, 2022 | 20.56 | 21.03 | 20.53 | 20.90 | 437,340 | +0.25(+1.21%) |
Jun 01, 2022 | 20.52 | 20.97 | 20.13 | 20.65 | 411,984 | +0.28(+1.37%) |
May 31, 2022 | 20.59 | 20.62 | 20.02 | 20.37 | 405,823 | -0.07(-0.34%) |
May 27, 2022 | 19.64 | 20.46 | 19.64 | 20.44 | 365,177 | +1.03(+5.31%) |
May 26, 2022 | 18.98 | 19.58 | 18.90 | 19.41 | 329,667 | +0.65(+3.46%) |
May 25, 2022 | 17.73 | 18.86 | 17.64 | 18.76 | 332,735 | +0.77(+4.28%) |
May 24, 2022 | 18.29 | 18.43 | 17.62 | 17.99 | 568,911 | -0.65(-3.49%) |
May 23, 2022 | 18.24 | 18.67 | 17.83 | 18.64 | 569,281 | +0.14(+0.76%) |
May 20, 2022 | 19.00 | 19.19 | 17.70 | 18.50 | 828,906 | -0.34(-1.80%) |
May 19, 2022 | 18.97 | 19.52 | 18.72 | 18.84 | 479,152 | -0.48(-2.48%) |
May 18, 2022 | 19.98 | 20.31 | 19.13 | 19.32 | 455,579 | -1.10(-5.39%) |
May 17, 2022 | 19.91 | 20.61 | 19.24 | 20.42 | 540,155 | +0.79(+4.02%) |
May 16, 2022 | 20.87 | 20.99 | 19.35 | 19.63 | 937,450 | -1.43(-6.79%) |
May 13, 2022 | 19.32 | 21.25 | 19.32 | 21.06 | 1,780,328 | +1.87(+9.74%) |
May 12, 2022 | 18.52 | 19.80 | 18.52 | 19.19 | 536,657 | +0.29(+1.53%) |
May 11, 2022 | 19.07 | 19.88 | 18.80 | 18.90 | 774,654 | -0.43(-2.22%) |
May 10, 2022 | 19.69 | 20.15 | 18.96 | 19.33 | 983,588 | -0.32(-1.63%) |
May 09, 2022 | 21.02 | 22.19 | 19.49 | 19.65 | 2,211,054 | -1.57(-7.40%) |
May 06, 2022 | 20.08 | 21.48 | 18.70 | 21.22 | 5,486,966 | +4.50(+26.91%) |
May 05, 2022 | 17.37 | 17.60 | 16.37 | 16.72 | 1,053,174 | -1.03(-5.80%) |
May 04, 2022 | 17.11 | 17.76 | 16.65 | 17.75 | 366,210 | +0.74(+4.35%) |
May 03, 2022 | 16.53 | 17.05 | 16.45 | 17.01 | 288,135 | +0.42(+2.53%) |
May 02, 2022 | 16.24 | 16.60 | 16.03 | 16.59 | 429,076 | +0.30(+1.84%) |
Apr 29, 2022 | 16.57 | 16.82 | 16.23 | 16.29 | 277,565 | -0.40(-2.40%) |
Apr 28, 2022 | 16.63 | 16.86 | 16.30 | 16.69 | 274,218 | +0.27(+1.64%) |
Apr 27, 2022 | 16.30 | 16.65 | 16.05 | 16.42 | 331,289 | +0.18(+1.11%) |
Apr 26, 2022 | 16.78 | 16.80 | 16.24 | 16.24 | 268,094 | -0.76(-4.47%) |
Apr 25, 2022 | 16.42 | 17.02 | 16.25 | 17.00 | 405,852 | +0.30(+1.80%) |
Apr 22, 2022 | 17.07 | 17.16 | 16.67 | 16.70 | 283,921 | -0.55(-3.19%) |
Apr 21, 2022 | 17.79 | 18.43 | 17.11 | 17.25 | 385,316 | -0.37(-2.10%) |
Apr 20, 2022 | 17.91 | 17.99 | 17.45 | 17.62 | 307,138 | -0.15(-0.84%) |
Apr 19, 2022 | 17.12 | 17.95 | 17.12 | 17.77 | 286,237 | +0.63(+3.68%) |
Apr 18, 2022 | 16.91 | 17.31 | 16.69 | 17.14 | 390,165 | +0.45(+2.70%) |
Apr 14, 2022 | 17.11 | 17.35 | 16.67 | 16.69 | 379,228 | -0.35(-2.05%) |
Apr 13, 2022 | 17.37 | 17.46 | 16.91 | 17.04 | 365,804 | -0.39(-2.24%) |
Apr 12, 2022 | 18.00 | 18.20 | 17.43 | 17.43 | 526,965 | -0.42(-2.35%) |
Apr 11, 2022 | 17.89 | 18.24 | 17.71 | 17.85 | 277,096 | -0.15(-0.83%) |
Apr 08, 2022 | 17.85 | 18.30 | 17.69 | 18.00 | 366,583 | +0.20(+1.12%) |
Apr 07, 2022 | 17.78 | 17.86 | 17.41 | 17.80 | 353,280 | -0.04(-0.22%) |
Apr 06, 2022 | 17.75 | 17.94 | 17.47 | 17.84 | 515,595 | -0.21(-1.16%) |
Apr 05, 2022 | 17.70 | 18.06 | 17.65 | 18.05 | 488,725 | +0.42(+2.38%) |
Apr 04, 2022 | 17.49 | 17.71 | 17.41 | 17.63 | 299,557 | +0.10(+0.57%) |
Apr 01, 2022 | 17.39 | 17.65 | 17.26 | 17.53 | 613,190 | +0.28(+1.62%) |
Mar 31, 2022 | 17.01 | 17.41 | 16.95 | 17.25 | 792,394 | +0.14(+0.82%) |
Mar 30, 2022 | 17.56 | 17.84 | 17.07 | 17.11 | 408,831 | -0.60(-3.39%) |
Mar 29, 2022 | 17.57 | 17.88 | 17.42 | 17.71 | 310,384 | +0.39(+2.25%) |
Mar 28, 2022 | 17.13 | 17.33 | 16.70 | 17.32 | 546,581 | +0.25(+1.46%) |
Mar 25, 2022 | 17.46 | 17.56 | 16.98 | 17.07 | 237,627 | -0.43(-2.46%) |
Mar 24, 2022 | 17.61 | 17.61 | 17.20 | 17.50 | 229,489 | +0.09(+0.52%) |
Mar 23, 2022 | 17.80 | 17.83 | 17.26 | 17.41 | 267,656 | -0.52(-2.90%) |
Mar 22, 2022 | 17.74 | 18.06 | 17.70 | 17.93 | 295,452 | +0.23(+1.30%) |
Mar 21, 2022 | 18.05 | 18.16 | 17.41 | 17.70 | 298,840 | -0.33(-1.83%) |
Mar 18, 2022 | 17.86 | 18.23 | 17.79 | 18.03 | 644,762 | -0.03(-0.17%) |
Mar 17, 2022 | 17.35 | 18.07 | 17.11 | 18.06 | 676,640 | +0.61(+3.50%) |
Mar 16, 2022 | 16.51 | 17.49 | 16.40 | 17.45 | 664,209 | +1.24(+7.65%) |
Mar 15, 2022 | 15.67 | 16.24 | 15.55 | 16.21 | 525,950 | +0.63(+4.04%) |
Mar 14, 2022 | 16.51 | 16.51 | 15.56 | 15.58 | 511,811 | -0.76(-4.65%) |
Mar 11, 2022 | 17.03 | 17.31 | 16.20 | 16.34 | 493,372 | -0.48(-2.85%) |
Mar 10, 2022 | 17.14 | 17.14 | 16.44 | 16.82 | 732,228 | -0.51(-2.94%) |
Mar 09, 2022 | 17.49 | 17.85 | 17.30 | 17.33 | 432,161 | +0.24(+1.40%) |
Mar 08, 2022 | 17.77 | 17.92 | 16.28 | 17.09 | 1,138,441 | -0.73(-4.10%) |
Mar 07, 2022 | 19.29 | 20.19 | 17.81 | 17.82 | 1,042,566 | -1.68(-8.62%) |
Mar 04, 2022 | 20.42 | 20.85 | 19.02 | 19.50 | 4,882,154 | +1.70(+9.55%) |
Mar 03, 2022 | 17.91 | 17.95 | 17.28 | 17.80 | 1,429,330 | -0.01(-0.06%) |
Mar 02, 2022 | 17.04 | 17.86 | 16.96 | 17.81 | 365,633 | +0.96(+5.70%) |
Mar 01, 2022 | 17.49 | 17.70 | 16.76 | 16.85 | 354,725 | -0.61(-3.49%) |
Feb 28, 2022 | 17.36 | 17.73 | 17.21 | 17.46 | 289,850 | -0.13(-0.74%) |
Feb 25, 2022 | 17.17 | 17.61 | 16.91 | 17.59 | 272,805 | +0.56(+3.29%) |
Feb 24, 2022 | 15.88 | 17.05 | 15.70 | 17.03 | 403,551 | +0.49(+2.96%) |
Feb 23, 2022 | 17.25 | 17.45 | 16.49 | 16.54 | 259,011 | -0.58(-3.39%) |
Feb 22, 2022 | 17.15 | 17.45 | 16.84 | 17.12 | 342,652 | -0.15(-0.87%) |
Feb 18, 2022 | 17.27 | 0 | -0.02(-0.12%) | |||
Feb 17, 2022 | 17.78 | 18.01 | 17.21 | 17.29 | 258,660 | -0.77(-4.26%) |
Feb 16, 2022 | 17.83 | 18.17 | 17.63 | 18.06 | 208,456 | +0.08(+0.44%) |
Feb 15, 2022 | 17.60 | 18.03 | 17.60 | 17.98 | 213,791 | +0.64(+3.69%) |
Feb 14, 2022 | 17.70 | 18.02 | 17.25 | 17.34 | 160,985 | -0.44(-2.47%) |
Feb 11, 2022 | 17.89 | 18.41 | 17.57 | 17.78 | 312,551 | -0.17(-0.95%) |
Feb 10, 2022 | 17.91 | 18.66 | 17.82 | 17.95 | 412,780 | -0.31(-1.70%) |
Feb 09, 2022 | 18.11 | 18.29 | 18.01 | 18.26 | 470,712 | +0.48(+2.70%) |
Feb 08, 2022 | 17.24 | 17.85 | 17.21 | 17.78 | 274,084 | +0.50(+2.89%) |
Feb 07, 2022 | 17.10 | 17.52 | 16.98 | 17.28 | 304,684 | +0.24(+1.41%) |
Feb 04, 2022 | 17.08 | 17.43 | 16.85 | 17.04 | 334,008 | -0.28(-1.62%) |
Feb 03, 2022 | 17.44 | 17.22 | 17.32 | 511,600 | -0.23(-1.31%) | |
Feb 02, 2022 | 17.80 | 17.94 | 17.39 | 17.55 | 277,864 | -0.11(-0.62%) |
Feb 01, 2022 | 17.26 | 17.76 | 16.82 | 17.66 | 620,698 | +0.38(+2.20%) |
Jan 31, 2022 | 16.70 | 17.28 | 375,153 | +0.54(+3.23%) | ||
Jan 28, 2022 | 15.89 | 16.74 | 15.50 | 16.74 | 392,086 | +0.76(+4.76%) |
Jan 27, 2022 | 16.60 | 16.90 | 15.89 | 15.98 | 592,914 | -0.35(-2.14%) |
Jan 26, 2022 | 17.29 | 17.40 | 16.12 | 16.33 | 617,666 | -0.52(-3.09%) |
Jan 25, 2022 | 16.68 | 17.06 | 16.28 | 16.85 | 305,877 | -0.08(-0.47%) |
Jan 24, 2022 | 15.85 | 16.98 | 15.28 | 16.93 | 637,074 | +0.54(+3.29%) |
Jan 21, 2022 | 16.53 | 17.07 | 16.28 | 16.39 | 534,747 | -0.55(-3.25%) |
Jan 20, 2022 | 17.48 | 17.93 | 16.87 | 16.94 | 263,810 | -0.38(-2.19%) |
Jan 19, 2022 | 17.31 | 17.75 | 17.20 | 17.32 | 334,685 | +0.00(+0.00%) |
Jan 18, 2022 | 17.47 | 17.58 | 17.16 | 17.32 | 329,319 | -0.48(-2.70%) |
Jan 14, 2022 | 17.80 | 0 | -0.25(-1.39%) | |||
Jan 13, 2022 | 18.54 | 18.64 | 18.00 | 18.05 | 381,565 | -0.34(-1.85%) |
Jan 12, 2022 | 18.15 | 18.44 | 17.97 | 18.39 | 408,369 | +0.51(+2.85%) |
Jan 11, 2022 | 18.10 | 18.22 | 17.76 | 17.88 | 399,104 | -0.25(-1.38%) |
Jan 10, 2022 | 18.39 | 18.39 | 17.51 | 18.13 | 469,594 | -0.28(-1.52%) |
Jan 07, 2022 | 18.22 | 18.64 | 17.98 | 18.41 | 335,785 | +0.00(+0.00%) |
Jan 06, 2022 | 17.98 | 18.50 | 17.59 | 18.41 | 442,161 | +0.43(+2.39%) |
Jan 05, 2022 | 18.87 | 18.87 | 17.95 | 17.98 | 291,325 | -0.80(-4.26%) |
Jan 04, 2022 | 19.16 | 19.29 | 18.70 | 18.78 | 288,401 | -0.40(-2.09%) |
Jan 03, 2022 | 18.94 | 19.72 | 18.94 | 19.18 | 312,175 | +0.38(+2.02%) |
Dec 31, 2021 | 19.02 | 19.20 | 18.61 | 18.80 | 326,589 | -0.21(-1.10%) |
Dec 30, 2021 | 18.96 | 19.32 | 18.90 | 19.01 | 249,885 | +0.11(+0.58%) |
Dec 29, 2021 | 18.71 | 19.25 | 18.40 | 18.90 | 303,103 | +0.23(+1.23%) |
Dec 28, 2021 | 19.30 | 19.59 | 18.65 | 18.67 | 327,543 | -0.67(-3.46%) |
Dec 27, 2021 | 18.75 | 19.39 | 18.60 | 19.34 | 453,366 | +0.67(+3.59%) |
Dec 23, 2021 | 19.23 | 19.30 | 18.64 | 18.67 | 289,181 | -0.32(-1.69%) |
Dec 22, 2021 | 18.53 | 19.18 | 18.38 | 18.99 | 528,224 | +0.33(+1.77%) |
Dec 21, 2021 | 17.48 | 18.80 | 17.47 | 18.66 | 809,774 | +1.95(+11.67%) |
Dec 20, 2021 | 16.91 | 16.91 | 16.37 | 16.71 | 467,064 | -0.56(-3.24%) |
Dec 17, 2021 | 17.11 | 17.71 | 16.81 | 17.27 | 628,777 | +0.16(+0.94%) |
Dec 16, 2021 | 17.51 | 17.69 | 16.99 | 17.11 | 535,631 | +0.14(+0.82%) |
Dec 15, 2021 | 16.45 | 16.98 | 15.99 | 16.97 | 465,028 | +0.42(+2.51%) |
Dec 14, 2021 | 16.29 | 16.83 | 16.25 | 16.55 | 340,115 | +0.01(+0.09%) |
Dec 13, 2021 | 17.30 | 17.31 | 16.33 | 16.54 | 425,673 | -0.65(-3.76%) |
Dec 10, 2021 | 17.29 | 17.68 | 16.87 | 17.19 | 648,752 | +0.04(+0.21%) |
Dec 09, 2021 | 17.51 | 17.75 | 17.08 | 17.15 | 282,097 | -0.52(-2.94%) |
Dec 08, 2021 | 17.31 | 17.75 | 16.95 | 17.67 | 405,400 | +0.61(+3.58%) |
Dec 07, 2021 | 16.68 | 17.31 | 16.60 | 17.06 | 390,865 | +0.81(+4.98%) |
Dec 06, 2021 | 15.96 | 16.60 | 15.74 | 16.25 | 355,736 | +0.43(+2.72%) |
Dec 03, 2021 | 16.23 | 16.29 | 15.72 | 15.82 | 356,536 | -0.41(-2.53%) |
Dec 02, 2021 | 15.79 | 16.32 | 15.67 | 16.23 | 337,784 | +0.45(+2.87%) |
Dec 01, 2021 | 16.83 | 16.97 | 15.66 | 15.78 | 515,290 | -0.56(-3.45%) |
Nov 30, 2021 | 16.34 | 16.62 | 16.14 | 16.34 | 611,848 | -0.29(-1.73%) |
Nov 29, 2021 | 17.39 | 17.39 | 16.60 | 16.63 | 354,987 | -0.34(-2.01%) |
Nov 26, 2021 | 16.66 | 17.07 | 16.54 | 16.97 | 386,898 | -0.54(-3.08%) |
Nov 24, 2021 | 17.55 | 17.86 | 17.20 | 17.51 | 422,111 | -0.42(-2.36%) |
Nov 23, 2021 | 17.89 | 18.05 | 17.14 | 17.93 | 588,133 | +0.04(+0.25%) |
Nov 22, 2021 | 17.67 | 18.10 | 17.49 | 17.89 | 414,240 | +0.31(+1.76%) |
Nov 19, 2021 | 17.88 | 18.00 | 17.54 | 17.58 | 325,882 | -0.49(-2.71%) |
Nov 18, 2021 | 18.29 | 18.12 | 18.00 | 18.07 | 290,041 | -0.15(-0.82%) |
Nov 17, 2021 | 18.50 | 18.79 | 18.16 | 18.22 | 388,708 | -0.24(-1.30%) |
Nov 16, 2021 | 18.01 | 18.50 | 17.83 | 18.46 | 370,822 | +0.28(+1.54%) |
Nov 15, 2021 | 17.81 | 18.39 | 17.81 | 18.18 | 344,808 | +0.40(+2.25%) |
Nov 12, 2021 | 17.95 | 18.00 | 17.44 | 17.78 | 481,288 | -0.04(-0.22%) |
Nov 11, 2021 | 18.25 | 18.56 | 17.79 | 17.82 | 570,483 | -0.33(-1.82%) |
Nov 10, 2021 | 18.24 | 18.15 | 523,168 | -0.37(-2.00%) | ||
Nov 09, 2021 | 18.68 | 18.82 | 18.05 | 18.52 | 629,008 | +0.01(+0.05%) |
Nov 08, 2021 | 19.29 | 20.08 | 18.46 | 18.51 | 977,400 | -0.47(-2.48%) |
Nov 05, 2021 | 19.44 | 20.00 | 18.37 | 18.98 | 1,767,402 | +1.56(+8.96%) |
Nov 04, 2021 | 17.37 | 17.48 | 16.93 | 17.42 | 608,557 | +0.29(+1.69%) |
Nov 03, 2021 | 16.60 | 17.36 | 16.53 | 17.13 | 502,608 | +0.52(+3.13%) |
Nov 02, 2021 | 16.97 | 16.99 | 16.39 | 16.61 | 333,168 | -0.18(-1.07%) |