Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.72 | 15.86 | 15.35 | 15.51 | 334,912 | -0.43(-2.70%) |
Oct 28, 2022 | 15.85 | 16.05 | 15.71 | 15.94 | 126,557 | -0.11(-0.69%) |
Oct 27, 2022 | 16.55 | 16.63 | 16.03 | 16.05 | 153,522 | -0.39(-2.37%) |
Oct 26, 2022 | 15.67 | 16.66 | 15.67 | 16.44 | 245,100 | +0.95(+6.13%) |
Oct 25, 2022 | 15.34 | 15.53 | 15.05 | 15.49 | 78,203 | +0.06(+0.39%) |
Oct 24, 2022 | 15.52 | 15.75 | 15.22 | 15.43 | 193,117 | -0.17(-1.09%) |
Oct 21, 2022 | 15.29 | 15.86 | 15.12 | 15.60 | 221,291 | +0.36(+2.36%) |
Oct 20, 2022 | 15.00 | 15.59 | 14.92 | 15.24 | 253,046 | +0.24(+1.60%) |
Oct 19, 2022 | 16.00 | 16.02 | 14.57 | 15.00 | 375,870 | -1.07(-6.66%) |
Oct 18, 2022 | 16.77 | 16.91 | 15.96 | 16.07 | 152,055 | -0.62(-3.71%) |
Oct 17, 2022 | 17.37 | 17.37 | 16.06 | 16.69 | 205,581 | -0.45(-2.63%) |
Oct 14, 2022 | 17.60 | 17.63 | 17.09 | 17.14 | 173,409 | -0.56(-3.16%) |
Oct 13, 2022 | 16.51 | 17.72 | 16.00 | 17.70 | 309,155 | +0.84(+4.98%) |
Oct 12, 2022 | 16.07 | 16.87 | 15.87 | 16.86 | 153,069 | +0.84(+5.24%) |
Oct 11, 2022 | 16.48 | 16.48 | 15.96 | 16.02 | 183,231 | -0.67(-4.01%) |
Oct 07, 2022 | 16.69 | 0 | +0.53(+3.28%) | |||
Oct 06, 2022 | 16.10 | 16.92 | 16.07 | 16.16 | 295,676 | -0.10(-0.62%) |
Oct 05, 2022 | 15.74 | 16.26 | 15.74 | 16.26 | 235,028 | +0.06(+0.37%) |
Oct 04, 2022 | 15.80 | 16.29 | 15.48 | 16.20 | 219,066 | +0.79(+5.13%) |
Oct 03, 2022 | 15.50 | 15.88 | 15.33 | 15.41 | 339,465 | +0.14(+0.92%) |
Sep 30, 2022 | 15.28 | 15.39 | 14.81 | 15.27 | 243,176 | -0.03(-0.20%) |
Sep 29, 2022 | 14.89 | 15.66 | 14.60 | 15.30 | 497,131 | +1.15(+8.13%) |
Sep 28, 2022 | 13.42 | 14.22 | 13.30 | 14.15 | 141,492 | +0.95(+7.20%) |
Sep 27, 2022 | 13.31 | 13.48 | 13.05 | 13.20 | 162,121 | +0.23(+1.77%) |
Sep 26, 2022 | 12.78 | 13.19 | 12.73 | 12.97 | 151,068 | +0.08(+0.62%) |
Sep 23, 2022 | 13.24 | 13.28 | 12.67 | 12.89 | 284,602 | -0.89(-6.46%) |
Sep 22, 2022 | 14.34 | 14.39 | 13.65 | 13.78 | 172,146 | -0.35(-2.48%) |
Sep 21, 2022 | 14.40 | 14.53 | 14.00 | 14.13 | 157,455 | -0.09(-0.63%) |
Sep 20, 2022 | 14.08 | 14.25 | 13.84 | 14.22 | 101,080 | -0.06(-0.42%) |
Sep 19, 2022 | 13.80 | 14.44 | 13.71 | 14.28 | 219,645 | +0.14(+0.99%) |
Sep 16, 2022 | 13.62 | 14.17 | 13.40 | 14.14 | 364,277 | +0.26(+1.87%) |
Sep 15, 2022 | 14.19 | 14.41 | 13.70 | 13.88 | 245,041 | -0.48(-3.34%) |
Sep 14, 2022 | 14.36 | 14.46 | 14.04 | 14.36 | 134,906 | +0.03(+0.21%) |
Sep 13, 2022 | 14.27 | 15.15 | 14.24 | 14.33 | 229,910 | -0.49(-3.31%) |
Sep 12, 2022 | 14.60 | 14.96 | 14.43 | 14.82 | 288,370 | +0.38(+2.63%) |
Sep 09, 2022 | 13.95 | 14.47 | 13.90 | 14.44 | 196,426 | +0.76(+5.56%) |
Sep 08, 2022 | 12.92 | 13.69 | 12.92 | 13.68 | 163,213 | +0.63(+4.83%) |
Sep 07, 2022 | 12.65 | 13.07 | 12.46 | 13.05 | 132,264 | +0.32(+2.51%) |
Sep 06, 2022 | 12.55 | 12.87 | 12.54 | 12.73 | 149,781 | +0.29(+2.33%) |
Sep 02, 2022 | 12.44 | 0 | +0.49(+4.10%) | |||
Sep 01, 2022 | 12.14 | 12.20 | 11.61 | 11.95 | 376,509 | -0.51(-4.09%) |
Aug 31, 2022 | 12.34 | 12.58 | 12.22 | 12.46 | 176,342 | +0.01(+0.08%) |
Aug 30, 2022 | 13.05 | 13.05 | 12.43 | 12.45 | 119,532 | -0.62(-4.74%) |
Aug 29, 2022 | 13.30 | 13.51 | 13.06 | 13.07 | 170,415 | -0.43(-3.19%) |
Aug 26, 2022 | 14.10 | 14.16 | 13.40 | 13.50 | 176,432 | -0.48(-3.43%) |
Aug 25, 2022 | 14.07 | 14.12 | 13.66 | 13.98 | 135,397 | +0.13(+0.94%) |
Aug 24, 2022 | 13.71 | 14.04 | 13.54 | 13.85 | 120,155 | -0.01(-0.07%) |
Aug 23, 2022 | 12.93 | 13.87 | 12.93 | 13.86 | 228,871 | +1.03(+8.03%) |
Aug 22, 2022 | 12.80 | 12.90 | 12.53 | 12.83 | 141,564 | -0.19(-1.46%) |
Aug 19, 2022 | 13.17 | 13.33 | 12.93 | 13.02 | 183,080 | -0.35(-2.62%) |
Aug 18, 2022 | 13.14 | 13.39 | 13.08 | 13.37 | 188,548 | +0.35(+2.69%) |
Aug 17, 2022 | 13.07 | 13.14 | 12.62 | 13.02 | 140,454 | -0.24(-1.81%) |
Aug 16, 2022 | 12.82 | 13.29 | 12.74 | 13.26 | 250,717 | +0.47(+3.67%) |
Aug 15, 2022 | 13.41 | 13.46 | 12.71 | 12.79 | 270,142 | -1.06(-7.65%) |
Aug 12, 2022 | 14.42 | 14.42 | 13.43 | 13.85 | 308,010 | -0.53(-3.69%) |
Aug 11, 2022 | 14.24 | 14.64 | 14.08 | 14.38 | 187,148 | +0.31(+2.20%) |
Aug 10, 2022 | 13.65 | 14.16 | 13.43 | 14.07 | 235,548 | +0.72(+5.39%) |
Aug 09, 2022 | 13.42 | 13.60 | 13.00 | 13.35 | 281,775 | -0.06(-0.45%) |
Aug 08, 2022 | 12.36 | 13.45 | 12.36 | 13.41 | 367,307 | +1.20(+9.83%) |
Aug 05, 2022 | 10.92 | 12.23 | 10.92 | 12.21 | 342,364 | +1.09(+9.80%) |
Aug 04, 2022 | 10.80 | 11.42 | 10.80 | 11.12 | 280,318 | +0.28(+2.58%) |
Aug 03, 2022 | 11.17 | 11.50 | 10.75 | 10.84 | 578,690 | -0.91(-7.74%) |
Aug 02, 2022 | 12.73 | 12.91 | 11.67 | 11.75 | 273,280 | -0.92(-7.26%) |
Jul 29, 2022 | 12.67 | 0 | +1.05(+9.04%) | |||
Jul 28, 2022 | 11.79 | 11.94 | 11.49 | 11.62 | 253,413 | +0.07(+0.61%) |
Jul 27, 2022 | 11.13 | 11.62 | 11.08 | 11.55 | 368,870 | +0.46(+4.15%) |
Jul 26, 2022 | 11.02 | 11.24 | 10.92 | 11.09 | 183,070 | +0.09(+0.82%) |
Jul 25, 2022 | 11.45 | 11.45 | 10.91 | 11.00 | 209,300 | -0.35(-3.08%) |
Jul 22, 2022 | 11.62 | 11.87 | 11.25 | 11.35 | 245,754 | -0.16(-1.39%) |
Jul 21, 2022 | 11.37 | 11.52 | 11.13 | 11.51 | 124,408 | +0.11(+0.96%) |
Jul 20, 2022 | 11.57 | 11.73 | 11.21 | 11.40 | 310,939 | -0.12(-1.04%) |
Jul 19, 2022 | 11.42 | 11.52 | 10.85 | 11.52 | 198,404 | +0.19(+1.68%) |
Jul 18, 2022 | 11.27 | 11.65 | 11.14 | 11.33 | 264,730 | +0.30(+2.72%) |
Jul 15, 2022 | 11.20 | 11.20 | 10.75 | 11.03 | 555,678 | -0.08(-0.72%) |
Jul 14, 2022 | 10.81 | 11.31 | 10.75 | 11.11 | 318,202 | -0.09(-0.80%) |
Jul 13, 2022 | 11.00 | 11.54 | 10.83 | 11.20 | 445,546 | +0.14(+1.27%) |
Jul 12, 2022 | 10.77 | 11.18 | 10.75 | 11.06 | 250,674 | +0.05(+0.45%) |
Jul 11, 2022 | 11.23 | 11.24 | 10.88 | 11.01 | 256,142 | -0.43(-3.76%) |
Jul 08, 2022 | 11.96 | 11.96 | 11.44 | 11.44 | 232,348 | -0.56(-4.67%) |
Jul 07, 2022 | 11.41 | 12.10 | 11.26 | 12.00 | 356,858 | +0.91(+8.21%) |
Jul 06, 2022 | 10.99 | 11.12 | 10.67 | 11.09 | 443,779 | +0.23(+2.12%) |
Jul 05, 2022 | 10.80 | 11.02 | 10.54 | 10.86 | 640,666 | -0.22(-1.99%) |
Jul 04, 2022 | 10.80 | 11.10 | 10.80 | 11.08 | 257,396 | +0.21(+1.93%) |
Jun 30, 2022 | 10.87 | 0 | -0.51(-4.48%) | |||
Jun 29, 2022 | 12.15 | 12.15 | 11.26 | 11.38 | 194,789 | -0.72(-5.95%) |
Jun 28, 2022 | 12.42 | 12.44 | 11.92 | 12.10 | 345,469 | -0.21(-1.71%) |
Jun 27, 2022 | 12.10 | 12.53 | 11.98 | 12.31 | 305,660 | +0.39(+3.27%) |
Jun 24, 2022 | 11.39 | 11.99 | 11.31 | 11.92 | 168,281 | +0.60(+5.30%) |
Jun 23, 2022 | 11.98 | 12.04 | 10.90 | 11.32 | 462,648 | -0.79(-6.52%) |
Jun 22, 2022 | 12.41 | 12.47 | 11.98 | 12.11 | 250,912 | -0.80(-6.20%) |
Jun 21, 2022 | 12.73 | 13.17 | 12.58 | 12.91 | 180,029 | +0.28(+2.22%) |
Jun 20, 2022 | 12.54 | 12.67 | 12.45 | 12.63 | 85,698 | +0.12(+0.96%) |
Jun 17, 2022 | 11.96 | 12.60 | 11.86 | 12.51 | 328,577 | +0.46(+3.82%) |
Jun 16, 2022 | 12.32 | 12.35 | 11.72 | 12.05 | 316,813 | -0.60(-4.74%) |
Jun 15, 2022 | 13.16 | 13.38 | 12.47 | 12.65 | 285,032 | -0.14(-1.09%) |
Jun 14, 2022 | 13.63 | 13.63 | 12.64 | 12.79 | 383,130 | -0.85(-6.23%) |
Jun 13, 2022 | 13.74 | 13.83 | 13.40 | 13.64 | 254,132 | -0.67(-4.68%) |
Jun 10, 2022 | 13.73 | 14.32 | 13.54 | 14.31 | 407,096 | +0.29(+2.07%) |
Jun 09, 2022 | 14.54 | 14.59 | 13.91 | 14.02 | 330,757 | -0.62(-4.23%) |
Jun 08, 2022 | 15.55 | 15.58 | 14.55 | 14.64 | 341,833 | -1.08(-6.87%) |
Jun 07, 2022 | 15.15 | 15.73 | 15.05 | 15.72 | 438,805 | +0.44(+2.88%) |
Jun 06, 2022 | 15.41 | 15.69 | 15.16 | 15.28 | 438,690 | +0.05(+0.33%) |
Jun 03, 2022 | 15.85 | 15.85 | 15.14 | 15.23 | 226,457 | -0.87(-5.40%) |
Jun 02, 2022 | 15.49 | 16.34 | 15.38 | 16.10 | 458,099 | +0.84(+5.50%) |
Jun 01, 2022 | 15.77 | 15.88 | 15.02 | 15.26 | 389,759 | -0.43(-2.74%) |
May 31, 2022 | 15.83 | 15.87 | 15.40 | 15.69 | 449,256 | -0.33(-2.06%) |
May 30, 2022 | 15.85 | 16.08 | 15.71 | 16.02 | 154,153 | +0.37(+2.36%) |
May 27, 2022 | 15.70 | 15.95 | 15.42 | 15.65 | 186,074 | +0.08(+0.51%) |
May 26, 2022 | 15.64 | 15.90 | 15.20 | 15.57 | 314,187 | -0.10(-0.64%) |
May 25, 2022 | 15.69 | 15.93 | 15.47 | 15.67 | 272,094 | -0.13(-0.82%) |
May 24, 2022 | 15.49 | 15.90 | 15.38 | 15.80 | 278,674 | +0.28(+1.80%) |
May 20, 2022 | 15.52 | 0 | +0.04(+0.26%) | |||
May 19, 2022 | 14.64 | 15.49 | 14.64 | 15.48 | 309,457 | +0.90(+6.17%) |
May 18, 2022 | 14.84 | 15.07 | 14.30 | 14.58 | 259,461 | -0.36(-2.41%) |
May 17, 2022 | 14.52 | 15.10 | 14.50 | 14.94 | 225,628 | +0.81(+5.73%) |
May 16, 2022 | 13.67 | 14.42 | 13.61 | 14.13 | 347,136 | +0.44(+3.21%) |
May 13, 2022 | 13.45 | 14.01 | 13.40 | 13.69 | 441,632 | +0.38(+2.85%) |
May 12, 2022 | 13.87 | 13.87 | 13.12 | 13.31 | 733,923 | -0.86(-6.07%) |
May 11, 2022 | 14.70 | 15.27 | 14.10 | 14.17 | 752,996 | -0.44(-3.01%) |
May 10, 2022 | 15.14 | 15.30 | 14.17 | 14.61 | 664,785 | -0.07(-0.48%) |
May 09, 2022 | 15.96 | 15.97 | 14.63 | 14.68 | 1,093,808 | -1.69(-10.32%) |
May 06, 2022 | 16.17 | 16.49 | 15.74 | 16.37 | 387,403 | +0.08(+0.49%) |
May 05, 2022 | 17.15 | 17.15 | 16.05 | 16.29 | 278,743 | -0.89(-5.18%) |
May 04, 2022 | 17.09 | 17.20 | 16.08 | 17.18 | 577,736 | +0.15(+0.88%) |
May 03, 2022 | 17.51 | 17.52 | 16.81 | 17.03 | 420,248 | -0.47(-2.69%) |
May 02, 2022 | 18.25 | 18.25 | 17.21 | 17.50 | 224,257 | -0.97(-5.25%) |
Apr 29, 2022 | 18.57 | 19.67 | 18.44 | 18.47 | 297,561 | -0.05(-0.27%) |
Apr 28, 2022 | 18.15 | 18.70 | 17.88 | 18.52 | 650,039 | +0.56(+3.12%) |
Apr 27, 2022 | 17.94 | 18.04 | 17.50 | 17.96 | 265,500 | +0.33(+1.87%) |
Apr 26, 2022 | 17.79 | 17.82 | 17.12 | 17.63 | 528,211 | +0.03(+0.17%) |
Apr 25, 2022 | 18.00 | 18.00 | 16.47 | 17.60 | 700,510 | -0.87(-4.71%) |
Apr 22, 2022 | 19.00 | 19.26 | 18.44 | 18.47 | 458,552 | -0.70(-3.65%) |
Apr 21, 2022 | 20.41 | 20.59 | 18.88 | 19.17 | 524,613 | -1.23(-6.03%) |
Apr 20, 2022 | 20.41 | 20.72 | 19.94 | 20.40 | 171,700 | -0.04(-0.20%) |
Apr 19, 2022 | 20.25 | 21.08 | 19.92 | 20.44 | 401,672 | -0.06(-0.29%) |
Apr 18, 2022 | 20.44 | 20.70 | 20.21 | 20.50 | 271,021 | +0.25(+1.23%) |
Apr 14, 2022 | 20.25 | 0 | +0.35(+1.76%) | |||
Apr 13, 2022 | 18.54 | 19.94 | 18.54 | 19.90 | 281,473 | +1.38(+7.45%) |
Apr 12, 2022 | 18.99 | 19.06 | 18.31 | 18.52 | 329,697 | -0.38(-2.01%) |
Apr 11, 2022 | 20.02 | 20.06 | 18.75 | 18.90 | 479,824 | -1.33(-6.57%) |
Apr 08, 2022 | 19.35 | 20.23 | 19.21 | 20.23 | 331,744 | +0.92(+4.76%) |
Apr 07, 2022 | 18.07 | 19.35 | 17.96 | 19.31 | 472,870 | +1.31(+7.28%) |
Apr 06, 2022 | 18.77 | 18.87 | 17.90 | 18.00 | 297,429 | -0.86(-4.56%) |
Apr 05, 2022 | 19.64 | 19.69 | 18.80 | 18.86 | 348,361 | -0.74(-3.78%) |
Apr 04, 2022 | 19.61 | 20.01 | 19.42 | 19.60 | 248,943 | +0.08(+0.41%) |
Apr 01, 2022 | 18.38 | 19.55 | 18.31 | 19.52 | 390,143 | +1.21(+6.61%) |
Mar 31, 2022 | 18.19 | 18.39 | 18.02 | 18.31 | 204,196 | +0.15(+0.83%) |
Mar 30, 2022 | 18.01 | 18.50 | 18.00 | 18.16 | 307,459 | +0.18(+1.00%) |
Mar 29, 2022 | 17.92 | 18.15 | 17.74 | 17.98 | 144,070 | -0.12(-0.66%) |
Mar 28, 2022 | 18.01 | 18.12 | 17.58 | 18.10 | 209,123 | -0.02(-0.11%) |
Mar 25, 2022 | 17.85 | 18.12 | 17.57 | 18.12 | 202,965 | +0.37(+2.08%) |
Mar 24, 2022 | 18.11 | 18.29 | 17.64 | 17.75 | 232,958 | -0.20(-1.11%) |
Mar 23, 2022 | 17.92 | 18.29 | 17.84 | 17.95 | 291,643 | +0.03(+0.17%) |
Mar 22, 2022 | 18.41 | 18.41 | 17.80 | 17.92 | 315,447 | -0.40(-2.18%) |
Mar 21, 2022 | 18.55 | 18.58 | 17.95 | 18.32 | 326,045 | -0.21(-1.13%) |
Mar 18, 2022 | 18.29 | 18.69 | 18.16 | 18.53 | 452,049 | +0.09(+0.49%) |
Mar 17, 2022 | 17.94 | 18.92 | 17.91 | 18.44 | 363,061 | +0.63(+3.54%) |
Mar 16, 2022 | 17.26 | 17.99 | 17.10 | 17.81 | 419,139 | +0.84(+4.95%) |
Mar 15, 2022 | 16.78 | 17.09 | 16.37 | 16.97 | 229,991 | +0.07(+0.41%) |
Mar 14, 2022 | 18.82 | 18.83 | 16.82 | 16.90 | 274,692 | -2.03(-10.72%) |
Mar 11, 2022 | 19.80 | 19.80 | 18.82 | 18.93 | 368,078 | -0.83(-4.20%) |
Mar 10, 2022 | 19.76 | 19.85 | 19.18 | 19.76 | 253,907 | -0.06(-0.30%) |
Mar 09, 2022 | 20.40 | 20.98 | 19.18 | 19.82 | 601,846 | -0.06(-0.30%) |
Mar 08, 2022 | 19.54 | 20.25 | 19.54 | 19.88 | 383,726 | +0.29(+1.48%) |
Mar 07, 2022 | 20.51 | 20.87 | 19.50 | 19.59 | 498,542 | -0.83(-4.06%) |
Mar 04, 2022 | 19.45 | 20.44 | 19.21 | 20.42 | 526,062 | +0.86(+4.40%) |
Mar 03, 2022 | 18.34 | 19.85 | 18.32 | 19.56 | 433,320 | +1.32(+7.24%) |
Mar 02, 2022 | 18.38 | 18.62 | 18.11 | 18.24 | 271,820 | -0.01(-0.05%) |
Mar 01, 2022 | 18.26 | 18.70 | 18.06 | 18.25 | 273,913 | +0.11(+0.61%) |
Feb 28, 2022 | 17.80 | 18.17 | 17.72 | 18.14 | 318,966 | +0.28(+1.57%) |
Feb 25, 2022 | 17.35 | 17.90 | 17.53 | 17.86 | 204,707 | +0.55(+3.18%) |
Feb 24, 2022 | 17.10 | 17.33 | 16.70 | 17.31 | 235,735 | +0.13(+0.76%) |
Feb 23, 2022 | 17.23 | 17.37 | 16.84 | 17.18 | 163,535 | +0.01(+0.06%) |
Feb 22, 2022 | 17.65 | 18.10 | 16.94 | 17.17 | 258,174 | -0.51(-2.88%) |
Feb 18, 2022 | 17.68 | 0 | +0.31(+1.78%) | |||
Feb 17, 2022 | 17.01 | 17.58 | 17.01 | 17.37 | 187,879 | +0.25(+1.46%) |
Feb 16, 2022 | 17.33 | 17.44 | 17.02 | 17.12 | 263,987 | -0.18(-1.04%) |
Feb 15, 2022 | 17.30 | 17.74 | 17.00 | 17.30 | 232,388 | +0.04(+0.23%) |
Feb 14, 2022 | 17.43 | 17.67 | 17.25 | 17.26 | 180,873 | -0.16(-0.92%) |
Feb 11, 2022 | 17.71 | 18.01 | 17.30 | 17.42 | 403,765 | -0.41(-2.30%) |
Feb 10, 2022 | 17.33 | 18.32 | 17.32 | 17.83 | 4,421,968 | +0.33(+1.89%) |
Feb 09, 2022 | 16.69 | 17.60 | 16.55 | 17.50 | 639,672 | +0.87(+5.23%) |
Feb 08, 2022 | 16.60 | 16.70 | 16.29 | 16.63 | 421,144 | +0.03(+0.18%) |
Feb 07, 2022 | 16.58 | 17.04 | 16.49 | 16.60 | 344,827 | +0.05(+0.30%) |
Feb 04, 2022 | 16.31 | 16.70 | 16.31 | 16.55 | 405,676 | +0.13(+0.79%) |
Feb 03, 2022 | 16.16 | 16.42 | 369,492 | +0.16(+0.98%) | ||
Feb 02, 2022 | 15.83 | 16.46 | 15.68 | 16.26 | 540,261 | +0.49(+3.11%) |
Feb 01, 2022 | 16.01 | 16.10 | 15.45 | 15.77 | 319,271 | -0.06(-0.38%) |
Jan 31, 2022 | 15.46 | 15.91 | 15.83 | 365,274 | +0.41(+2.66%) | |
Jan 28, 2022 | 15.81 | 15.81 | 15.01 | 15.42 | 379,696 | -0.48(-3.02%) |
Jan 27, 2022 | 15.78 | 16.25 | 15.50 | 15.90 | 568,194 | +0.10(+0.63%) |
Jan 26, 2022 | 16.32 | 16.36 | 15.62 | 15.80 | 349,381 | -0.35(-2.17%) |
Jan 25, 2022 | 15.99 | 16.20 | 15.53 | 16.15 | 515,897 | -0.02(-0.12%) |
Jan 24, 2022 | 16.50 | 16.65 | 16.03 | 16.17 | 599,553 | -0.67(-3.98%) |
Jan 21, 2022 | 17.27 | 17.33 | 16.58 | 16.84 | 528,851 | -0.52(-3.00%) |
Jan 20, 2022 | 17.78 | 17.91 | 17.20 | 17.36 | 589,662 | +0.03(+0.17%) |
Jan 19, 2022 | 16.66 | 17.49 | 16.59 | 17.33 | 2,195,520 | +0.84(+5.09%) |
Jan 18, 2022 | 16.20 | 16.83 | 16.20 | 16.49 | 486,599 | +0.43(+2.68%) |
Jan 17, 2022 | 16.29 | 16.29 | 16.00 | 16.06 | 154,602 | -0.24(-1.47%) |
Jan 14, 2022 | 16.04 | 16.69 | 16.00 | 16.30 | 449,811 | +0.10(+0.62%) |
Jan 13, 2022 | 16.50 | 16.75 | 16.09 | 16.20 | 1,387,957 | -0.22(-1.34%) |
Jan 12, 2022 | 16.98 | 17.07 | 16.40 | 16.42 | 910,113 | -0.10(-0.61%) |
Jan 11, 2022 | 17.80 | 17.80 | 16.48 | 16.52 | 573,621 | -1.19(-6.72%) |
Jan 10, 2022 | 18.06 | 18.12 | 17.31 | 17.71 | 143,533 | -0.46(-2.53%) |
Jan 07, 2022 | 18.21 | 18.47 | 18.05 | 18.17 | 119,208 | -0.11(-0.60%) |
Jan 06, 2022 | 18.87 | 18.87 | 18.03 | 18.28 | 265,887 | -0.65(-3.43%) |
Jan 05, 2022 | 19.18 | 19.73 | 18.93 | 18.93 | 189,081 | -0.17(-0.89%) |
Jan 04, 2022 | 19.20 | 19.32 | 18.96 | 19.10 | 154,048 | -0.20(-1.04%) |
Dec 31, 2021 | 19.30 | 19.30 | 19.30 | 0 | +0.14(+0.73%) | |
Dec 30, 2021 | 19.26 | 19.45 | 19.00 | 19.16 | 110,479 | -0.04(-0.21%) |
Dec 29, 2021 | 19.09 | 19.45 | 19.09 | 19.20 | 123,331 | -0.03(-0.16%) |
Dec 24, 2021 | 19.23 | 19.23 | 19.23 | 0 | +0.13(+0.68%) | |
Dec 23, 2021 | 19.07 | 19.40 | 18.98 | 19.10 | 126,890 | +0.01(+0.05%) |
Dec 22, 2021 | 18.90 | 19.21 | 18.74 | 19.09 | 195,608 | +0.12(+0.63%) |
Dec 21, 2021 | 18.63 | 19.25 | 18.59 | 18.97 | 213,043 | +0.63(+3.44%) |
Dec 20, 2021 | 17.46 | 18.42 | 17.28 | 18.34 | 272,757 | +0.74(+4.20%) |
Dec 17, 2021 | 18.32 | 18.32 | 17.09 | 17.60 | 1,566,945 | -0.80(-4.35%) |
Dec 16, 2021 | 18.65 | 18.78 | 18.30 | 18.40 | 302,602 | +0.03(+0.16%) |
Dec 15, 2021 | 18.48 | 18.50 | 17.47 | 18.37 | 251,113 | -0.34(-1.82%) |
Dec 14, 2021 | 18.74 | 19.08 | 18.56 | 18.71 | 261,763 | -0.26(-1.37%) |
Dec 13, 2021 | 18.45 | 19.16 | 18.27 | 18.97 | 323,347 | +0.40(+2.15%) |
Dec 10, 2021 | 18.99 | 18.99 | 18.17 | 18.57 | 211,503 | -0.12(-0.64%) |
Dec 09, 2021 | 18.83 | 18.85 | 18.21 | 18.69 | 330,303 | -0.29(-1.53%) |
Dec 08, 2021 | 19.16 | 19.38 | 18.84 | 18.98 | 223,050 | -0.18(-0.94%) |
Dec 07, 2021 | 19.00 | 19.71 | 18.89 | 19.16 | 155,374 | +0.25(+1.32%) |
Dec 06, 2021 | 19.00 | 19.00 | 18.50 | 18.91 | 250,397 | +0.01(+0.05%) |
Dec 03, 2021 | 19.08 | 19.19 | 18.70 | 18.90 | 405,145 | -0.07(-0.37%) |
Dec 02, 2021 | 19.95 | 20.14 | 18.91 | 18.97 | 459,083 | -0.90(-4.53%) |
Dec 01, 2021 | 21.16 | 21.16 | 19.85 | 19.87 | 298,408 | -0.81(-3.92%) |
Nov 30, 2021 | 20.97 | 21.28 | 20.09 | 20.68 | 304,249 | -0.51(-2.41%) |
Nov 29, 2021 | 21.51 | 21.51 | 20.32 | 21.19 | 315,189 | +0.17(+0.81%) |
Nov 26, 2021 | 22.05 | 22.05 | 20.85 | 21.02 | 156,747 | -1.55(-6.87%) |
Nov 25, 2021 | 22.71 | 22.79 | 22.47 | 22.57 | 32,330 | -0.13(-0.57%) |
Nov 24, 2021 | 22.45 | 22.71 | 22.12 | 22.70 | 89,780 | +0.12(+0.53%) |
Nov 23, 2021 | 22.98 | 23.10 | 22.17 | 22.58 | 159,979 | -0.30(-1.31%) |
Nov 22, 2021 | 23.10 | 23.26 | 22.70 | 22.88 | 177,362 | -0.09(-0.39%) |
Nov 19, 2021 | 22.92 | 23.44 | 22.75 | 22.97 | 132,704 | +0.02(+0.09%) |
Nov 18, 2021 | 23.00 | 22.99 | 22.65 | 22.95 | 87,228 | -0.05(-0.22%) |
Nov 17, 2021 | 22.95 | 23.45 | 22.93 | 23.00 | 194,402 | -0.01(-0.04%) |
Nov 16, 2021 | 22.85 | 23.16 | 22.77 | 23.01 | 213,813 | +0.08(+0.35%) |
Nov 15, 2021 | 23.97 | 24.04 | 22.68 | 22.93 | 213,425 | -1.02(-4.26%) |
Nov 12, 2021 | 23.53 | 24.56 | 23.50 | 23.95 | 212,812 | +0.63(+2.70%) |
Nov 11, 2021 | 22.78 | 23.88 | 22.65 | 23.32 | 210,954 | +0.41(+1.79%) |
Nov 10, 2021 | 23.00 | 22.91 | 91,553 | -0.09(-0.39%) | ||
Nov 09, 2021 | 23.50 | 23.50 | 22.87 | 23.00 | 93,851 | -0.50(-2.13%) |
Nov 08, 2021 | 22.91 | 23.54 | 22.53 | 23.50 | 210,201 | +0.95(+4.21%) |
Nov 05, 2021 | 22.97 | 23.18 | 22.52 | 22.55 | 116,319 | -0.19(-0.84%) |
Nov 04, 2021 | 22.64 | 23.14 | 22.59 | 22.74 | 535,620 | +0.25(+1.11%) |
Nov 03, 2021 | 22.89 | 22.89 | 22.05 | 22.49 | 247,535 | -0.52(-2.26%) |
Nov 02, 2021 | 22.92 | 23.01 | 21.86 | 23.01 | 254,780 | -0.07(-0.30%) |