Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.38 | 17.64 | 17.09 | 17.64 | 1,456,006 | +0.37(+2.11%) |
Nov 29, 2022 | 17.12 | 17.53 | 17.01 | 17.27 | 884,843 | +0.20(+1.19%) |
Nov 28, 2022 | 17.06 | 17.46 | 17.00 | 17.07 | 1,177,552 | -0.08(-0.45%) |
Nov 25, 2022 | 16.99 | 17.29 | 16.92 | 17.15 | 552,285 | +0.17(+1.00%) |
Nov 23, 2022 | 15.80 | 17.07 | 15.65 | 16.98 | 2,033,425 | +0.20(+1.16%) |
Nov 22, 2022 | 17.10 | 17.29 | 16.63 | 16.78 | 1,942,841 | +0.25(+1.49%) |
Nov 21, 2022 | 16.63 | 16.82 | 16.31 | 16.53 | 1,069,267 | -0.27(-1.62%) |
Nov 18, 2022 | 16.49 | 17.03 | 16.33 | 16.81 | 1,459,407 | +0.93(+5.83%) |
Nov 17, 2022 | 15.90 | 15.90 | 15.51 | 15.88 | 1,039,451 | -0.22(-1.37%) |
Nov 16, 2022 | 15.91 | 16.10 | 15.41 | 16.10 | 1,090,691 | -0.39(-2.37%) |
Nov 15, 2022 | 16.73 | 17.29 | 16.39 | 16.49 | 1,117,509 | +0.31(+1.89%) |
Nov 14, 2022 | 15.79 | 16.52 | 15.79 | 16.19 | 791,329 | +0.15(+0.95%) |
Nov 11, 2022 | 15.55 | 16.25 | 15.55 | 16.03 | 956,530 | +0.54(+3.51%) |
Nov 10, 2022 | 14.65 | 15.56 | 14.65 | 15.49 | 1,328,532 | +1.48(+10.55%) |
Nov 09, 2022 | 14.52 | 14.52 | 13.82 | 14.01 | 577,897 | -0.58(-3.96%) |
Nov 08, 2022 | 15.06 | 15.06 | 14.41 | 14.59 | 620,763 | -0.30(-2.00%) |
Nov 07, 2022 | 14.74 | 14.98 | 14.49 | 14.89 | 553,941 | +0.30(+2.04%) |
Nov 04, 2022 | 14.76 | 14.94 | 14.35 | 14.59 | 533,403 | +0.17(+1.18%) |
Nov 03, 2022 | 14.01 | 14.49 | 13.71 | 14.42 | 789,254 | +0.20(+1.37%) |
Nov 02, 2022 | 14.90 | 14.21 | 14.22 | 939,082 | -0.79(-5.26%) | |
Nov 01, 2022 | 14.72 | 15.01 | 14.44 | 15.01 | 912,035 | +0.59(+4.06%) |
Oct 31, 2022 | 14.32 | 14.50 | 14.17 | 14.43 | 709,887 | +0.05(+0.35%) |
Oct 28, 2022 | 14.30 | 14.44 | 13.85 | 14.38 | 600,756 | +0.05(+0.36%) |
Oct 27, 2022 | 14.35 | 14.56 | 14.14 | 14.32 | 546,870 | +0.19(+1.32%) |
Oct 26, 2022 | 14.32 | 14.50 | 14.05 | 14.14 | 1,363,886 | -0.19(-1.31%) |
Oct 25, 2022 | 13.83 | 14.48 | 13.79 | 14.32 | 860,981 | +0.60(+4.40%) |
Oct 24, 2022 | 13.54 | 13.89 | 13.31 | 13.72 | 506,828 | +0.15(+1.13%) |
Oct 21, 2022 | 13.39 | 13.72 | 13.21 | 13.57 | 498,230 | +0.29(+2.18%) |
Oct 20, 2022 | 13.35 | 13.81 | 13.25 | 13.28 | 433,516 | -0.04(-0.32%) |
Oct 19, 2022 | 13.48 | 13.62 | 13.02 | 13.32 | 380,267 | -0.22(-1.63%) |
Oct 18, 2022 | 13.87 | 14.24 | 13.38 | 13.54 | 505,703 | +0.03(+0.19%) |
Oct 17, 2022 | 13.48 | 13.65 | 13.31 | 13.52 | 738,182 | +0.48(+3.65%) |
Oct 14, 2022 | 13.49 | 13.53 | 13.02 | 13.04 | 432,661 | -0.21(-1.60%) |
Oct 13, 2022 | 12.57 | 13.31 | 12.33 | 13.25 | 768,163 | +0.34(+2.63%) |
Oct 12, 2022 | 13.12 | 13.12 | 12.75 | 12.91 | 490,203 | -0.17(-1.30%) |
Oct 11, 2022 | 12.77 | 13.31 | 12.61 | 13.08 | 588,164 | +0.27(+2.12%) |
Oct 10, 2022 | 13.24 | 13.29 | 12.52 | 12.81 | 522,935 | -0.27(-2.08%) |
Oct 07, 2022 | 13.23 | 13.34 | 12.69 | 13.08 | 862,105 | -0.37(-2.72%) |
Oct 06, 2022 | 13.17 | 13.49 | 13.14 | 13.45 | 428,873 | +0.13(+0.96%) |
Oct 05, 2022 | 13.24 | 13.39 | 13.00 | 13.32 | 541,393 | -0.20(-1.51%) |
Oct 04, 2022 | 12.98 | 13.56 | 12.98 | 13.53 | 823,147 | +0.91(+7.21%) |
Oct 03, 2022 | 12.63 | 12.82 | 12.33 | 12.62 | 681,221 | +0.15(+1.23%) |
Sep 30, 2022 | 12.55 | 12.81 | 12.12 | 12.46 | 1,294,843 | -0.18(-1.41%) |
Sep 29, 2022 | 12.97 | 13.14 | 12.53 | 12.64 | 1,240,337 | -0.53(-4.00%) |
Sep 28, 2022 | 12.81 | 13.24 | 12.64 | 13.17 | 839,309 | +0.46(+3.61%) |
Sep 27, 2022 | 12.45 | 12.74 | 12.42 | 12.71 | 1,093,612 | +0.45(+3.67%) |
Sep 26, 2022 | 12.78 | 13.15 | 12.25 | 12.26 | 878,727 | -0.54(-4.25%) |
Sep 23, 2022 | 12.98 | 13.11 | 12.50 | 12.80 | 1,355,880 | -0.48(-3.58%) |
Sep 22, 2022 | 13.45 | 13.57 | 13.14 | 13.28 | 978,517 | -0.31(-2.31%) |
Sep 21, 2022 | 13.75 | 14.12 | 13.55 | 13.59 | 661,579 | -0.07(-0.50%) |
Sep 20, 2022 | 13.98 | 13.98 | 13.33 | 13.66 | 950,420 | -0.48(-3.36%) |
Sep 19, 2022 | 13.61 | 14.32 | 13.61 | 14.14 | 991,172 | +0.43(+3.16%) |
Sep 16, 2022 | 13.49 | 13.82 | 13.31 | 13.70 | 2,202,623 | +0.00(+0.00%) |
Sep 15, 2022 | 13.57 | 14.18 | 13.57 | 13.70 | 965,207 | +0.02(+0.12%) |
Sep 14, 2022 | 13.89 | 13.94 | 13.39 | 13.69 | 1,294,031 | -0.17(-1.23%) |
Sep 13, 2022 | 14.20 | 14.36 | 13.75 | 13.86 | 917,731 | -0.91(-6.16%) |
Sep 12, 2022 | 14.85 | 15.23 | 14.64 | 14.77 | 542,664 | +0.10(+0.70%) |
Sep 09, 2022 | 14.01 | 14.75 | 14.01 | 14.66 | 1,208,195 | +0.85(+6.15%) |
Sep 08, 2022 | 13.79 | 13.98 | 13.66 | 13.81 | 763,724 | -0.25(-1.81%) |
Sep 07, 2022 | 13.63 | 14.21 | 13.63 | 14.07 | 785,511 | +0.41(+2.98%) |
Sep 06, 2022 | 13.82 | 13.98 | 13.49 | 13.66 | 1,702,724 | -0.18(-1.32%) |
Sep 02, 2022 | 14.18 | 14.33 | 13.69 | 13.84 | 849,368 | -0.28(-1.96%) |
Sep 01, 2022 | 14.46 | 14.46 | 13.74 | 14.12 | 1,040,290 | -0.52(-3.55%) |
Aug 31, 2022 | 14.76 | 14.89 | 14.47 | 14.64 | 1,480,244 | -0.19(-1.30%) |
Aug 30, 2022 | 15.02 | 15.14 | 14.66 | 14.83 | 802,044 | -0.01(-0.06%) |
Aug 29, 2022 | 15.14 | 15.26 | 14.83 | 14.84 | 988,412 | -0.42(-2.75%) |
Aug 26, 2022 | 16.22 | 16.22 | 15.04 | 15.26 | 1,463,504 | -0.80(-4.96%) |
Aug 25, 2022 | 15.80 | 16.33 | 15.50 | 16.06 | 1,889,920 | -0.07(-0.42%) |
Aug 24, 2022 | 16.28 | 16.28 | 15.95 | 16.12 | 1,015,559 | -0.32(-1.94%) |
Aug 23, 2022 | 15.90 | 16.69 | 15.90 | 16.44 | 832,635 | +0.57(+3.59%) |
Aug 22, 2022 | 16.63 | 16.70 | 15.87 | 15.87 | 1,331,927 | -1.16(-6.84%) |
Aug 19, 2022 | 17.15 | 17.31 | 16.66 | 17.04 | 970,392 | -0.49(-2.82%) |
Aug 18, 2022 | 17.50 | 17.61 | 17.16 | 17.53 | 471,560 | -0.03(-0.14%) |
Aug 17, 2022 | 17.52 | 17.68 | 17.24 | 17.56 | 605,907 | -0.28(-1.55%) |
Aug 16, 2022 | 16.92 | 18.08 | 16.92 | 17.83 | 1,367,765 | +1.03(+6.13%) |
Aug 15, 2022 | 16.89 | 17.07 | 16.75 | 16.80 | 783,492 | -0.42(-2.43%) |
Aug 12, 2022 | 17.31 | 17.38 | 16.95 | 17.22 | 593,092 | +0.18(+1.03%) |
Aug 11, 2022 | 16.89 | 17.49 | 16.78 | 17.05 | 744,202 | +0.47(+2.83%) |
Aug 10, 2022 | 16.71 | 17.01 | 16.54 | 16.58 | 701,364 | +0.44(+2.75%) |
Aug 09, 2022 | 16.54 | 16.74 | 15.92 | 16.13 | 1,109,421 | -0.84(-4.94%) |
Aug 08, 2022 | 16.42 | 17.49 | 16.42 | 16.97 | 1,048,673 | +0.72(+4.44%) |
Aug 05, 2022 | 15.94 | 16.44 | 15.94 | 16.25 | 492,840 | -0.03(-0.21%) |
Aug 04, 2022 | 16.07 | 16.29 | 15.97 | 16.28 | 413,639 | +0.17(+1.04%) |
Aug 03, 2022 | 15.91 | 16.32 | 15.72 | 16.12 | 515,979 | +0.55(+3.55%) |
Aug 02, 2022 | 15.83 | 15.97 | 15.49 | 15.56 | 406,656 | -0.57(-3.53%) |
Aug 01, 2022 | 15.64 | 16.23 | 15.55 | 16.13 | 553,040 | +0.28(+1.80%) |
Jul 29, 2022 | 15.84 | 15.90 | 15.49 | 15.85 | 554,190 | +0.15(+0.96%) |
Jul 28, 2022 | 15.49 | 15.80 | 15.11 | 15.70 | 792,350 | +0.17(+1.08%) |
Jul 27, 2022 | 15.46 | 15.66 | 15.01 | 15.53 | 606,004 | +0.34(+2.26%) |
Jul 26, 2022 | 15.24 | 15.35 | 14.93 | 15.19 | 853,255 | -0.67(-4.23%) |
Jul 25, 2022 | 16.17 | 16.27 | 15.74 | 15.86 | 608,149 | -0.17(-1.05%) |
Jul 22, 2022 | 16.39 | 16.89 | 15.93 | 16.02 | 690,567 | -0.19(-1.19%) |
Jul 21, 2022 | 15.60 | 16.22 | 15.60 | 16.22 | 556,235 | -0.05(-0.31%) |
Jul 20, 2022 | 15.94 | 16.32 | 15.60 | 16.27 | 782,450 | +0.13(+0.83%) |
Jul 19, 2022 | 15.20 | 16.23 | 15.20 | 16.13 | 1,364,874 | +1.16(+7.72%) |
Jul 18, 2022 | 14.90 | 15.48 | 14.90 | 14.98 | 1,131,294 | +0.34(+2.29%) |
Jul 15, 2022 | 14.52 | 14.68 | 14.36 | 14.64 | 641,544 | +0.39(+2.76%) |
Jul 14, 2022 | 14.18 | 14.31 | 13.95 | 14.25 | 641,130 | -0.19(-1.33%) |
Jul 13, 2022 | 14.42 | 14.61 | 14.18 | 14.44 | 503,854 | -0.20(-1.37%) |
Jul 12, 2022 | 14.50 | 14.92 | 14.36 | 14.64 | 575,732 | +0.14(+0.98%) |
Jul 11, 2022 | 14.86 | 15.07 | 14.47 | 14.50 | 873,423 | -0.39(-2.64%) |
Jul 08, 2022 | 14.69 | 14.98 | 14.42 | 14.89 | 893,984 | +0.18(+1.25%) |
Jul 07, 2022 | 14.17 | 14.82 | 14.00 | 14.71 | 1,458,673 | +0.77(+5.53%) |
Jul 06, 2022 | 14.47 | 14.66 | 13.76 | 13.94 | 1,240,059 | -0.68(-4.64%) |
Jul 05, 2022 | 13.87 | 14.65 | 13.66 | 14.62 | 1,203,677 | +0.45(+3.19%) |
Jul 01, 2022 | 14.27 | 14.41 | 13.84 | 14.16 | 1,109,365 | -0.13(-0.88%) |
Jun 30, 2022 | 14.15 | 14.39 | 13.74 | 14.29 | 1,743,698 | -0.15(-1.04%) |
Jun 29, 2022 | 15.03 | 15.03 | 14.22 | 14.44 | 1,517,784 | -0.70(-4.65%) |
Jun 28, 2022 | 15.44 | 15.68 | 15.13 | 15.14 | 1,176,140 | +0.07(+0.44%) |
Jun 27, 2022 | 15.68 | 15.77 | 14.96 | 15.08 | 854,154 | -0.51(-3.28%) |
Jun 24, 2022 | 15.29 | 15.84 | 15.23 | 15.59 | 3,124,052 | +0.47(+3.10%) |
Jun 23, 2022 | 15.40 | 15.58 | 14.83 | 15.12 | 933,664 | -0.25(-1.64%) |
Jun 22, 2022 | 15.30 | 15.81 | 15.26 | 15.37 | 975,228 | -0.18(-1.13%) |
Jun 21, 2022 | 15.71 | 15.84 | 15.25 | 15.55 | 1,818,713 | +0.44(+2.88%) |
Jun 17, 2022 | 15.19 | 15.45 | 14.92 | 15.11 | 2,734,059 | +0.03(+0.17%) |
Jun 16, 2022 | 15.45 | 15.68 | 14.90 | 15.09 | 2,280,681 | -0.91(-5.66%) |
Jun 15, 2022 | 16.26 | 16.40 | 15.76 | 15.99 | 1,113,302 | +0.09(+0.58%) |
Jun 14, 2022 | 15.63 | 16.16 | 15.63 | 15.90 | 1,157,818 | +0.34(+2.15%) |
Jun 13, 2022 | 15.48 | 15.87 | 15.21 | 15.56 | 1,656,585 | -0.50(-3.13%) |
Jun 10, 2022 | 15.96 | 16.33 | 15.81 | 16.07 | 1,394,495 | -0.31(-1.89%) |
Jun 09, 2022 | 16.32 | 16.64 | 16.12 | 16.38 | 1,082,986 | -0.10(-0.61%) |
Jun 08, 2022 | 16.53 | 16.90 | 16.21 | 16.48 | 1,217,691 | -0.31(-1.85%) |
Jun 07, 2022 | 16.48 | 17.09 | 16.28 | 16.79 | 1,077,662 | -0.02(-0.12%) |
Jun 06, 2022 | 16.99 | 17.06 | 16.61 | 16.81 | 1,407,355 | -0.05(-0.29%) |
Jun 03, 2022 | 16.98 | 17.18 | 16.75 | 16.86 | 1,700,807 | -0.27(-1.55%) |
Jun 02, 2022 | 17.30 | 17.46 | 16.97 | 17.12 | 1,781,789 | +0.01(+0.05%) |
Jun 01, 2022 | 17.55 | 17.91 | 16.89 | 17.11 | 1,380,260 | -0.17(-1.01%) |
May 31, 2022 | 17.19 | 17.39 | 16.86 | 17.29 | 1,544,305 | -0.10(-0.57%) |
May 27, 2022 | 16.32 | 17.39 | 16.12 | 17.39 | 1,754,760 | +0.75(+4.53%) |
May 26, 2022 | 15.20 | 16.91 | 15.05 | 16.63 | 3,885,788 | +1.69(+11.31%) |
May 25, 2022 | 13.82 | 15.12 | 13.63 | 14.94 | 2,756,121 | +1.13(+8.16%) |
May 24, 2022 | 15.40 | 15.51 | 13.58 | 13.82 | 4,880,722 | -2.10(-13.18%) |
May 23, 2022 | 16.49 | 16.70 | 15.87 | 15.91 | 1,868,622 | -0.61(-3.71%) |
May 20, 2022 | 16.87 | 16.87 | 15.66 | 16.53 | 1,895,715 | -0.09(-0.55%) |
May 19, 2022 | 16.38 | 16.96 | 16.38 | 16.62 | 1,138,760 | -0.10(-0.60%) |
May 18, 2022 | 17.21 | 17.44 | 16.58 | 16.72 | 1,677,958 | -0.94(-5.31%) |
May 17, 2022 | 17.64 | 18.01 | 17.22 | 17.65 | 668,389 | +0.43(+2.50%) |
May 16, 2022 | 17.15 | 17.64 | 17.09 | 17.22 | 584,329 | -0.10(-0.57%) |
May 13, 2022 | 17.06 | 17.60 | 16.95 | 17.32 | 1,011,474 | +0.32(+1.90%) |
May 12, 2022 | 16.24 | 17.15 | 16.00 | 17.00 | 1,075,586 | +0.71(+4.38%) |
May 11, 2022 | 17.25 | 17.40 | 16.28 | 16.29 | 1,841,497 | -0.80(-4.66%) |
May 10, 2022 | 17.66 | 17.86 | 16.77 | 17.08 | 1,567,154 | -0.24(-1.39%) |
May 09, 2022 | 17.63 | 18.20 | 17.31 | 17.32 | 1,698,019 | -0.72(-4.00%) |
May 06, 2022 | 18.54 | 18.85 | 17.88 | 18.04 | 1,088,014 | -0.72(-3.84%) |
May 05, 2022 | 19.21 | 19.46 | 18.57 | 18.76 | 1,608,642 | -0.74(-3.78%) |
May 04, 2022 | 19.33 | 19.58 | 18.56 | 19.50 | 646,200 | +0.22(+1.12%) |
May 03, 2022 | 19.29 | 19.52 | 18.87 | 19.29 | 602,983 | +0.07(+0.34%) |
May 02, 2022 | 18.66 | 19.22 | 18.36 | 19.22 | 1,056,440 | +0.60(+3.20%) |
Apr 29, 2022 | 19.11 | 19.25 | 18.48 | 18.62 | 1,085,324 | -0.73(-3.77%) |
Apr 28, 2022 | 19.06 | 19.68 | 18.66 | 19.35 | 910,265 | +0.62(+3.32%) |
Apr 27, 2022 | 18.83 | 19.05 | 18.42 | 18.73 | 637,534 | -0.04(-0.22%) |
Apr 26, 2022 | 19.02 | 19.14 | 18.61 | 18.77 | 815,229 | -0.56(-2.87%) |
Apr 25, 2022 | 18.71 | 19.37 | 18.37 | 19.33 | 848,444 | +0.31(+1.66%) |
Apr 22, 2022 | 19.14 | 19.71 | 18.84 | 19.01 | 1,035,422 | -0.72(-3.65%) |
Apr 21, 2022 | 20.06 | 20.19 | 19.61 | 19.73 | 842,674 | +0.02(+0.13%) |
Apr 20, 2022 | 20.11 | 20.44 | 19.60 | 19.71 | 1,435,284 | -0.21(-1.04%) |
Apr 19, 2022 | 19.37 | 20.34 | 19.37 | 19.92 | 1,476,751 | +0.59(+3.04%) |
Apr 18, 2022 | 19.29 | 19.61 | 19.19 | 19.33 | 969,191 | -0.02(-0.13%) |
Apr 14, 2022 | 19.36 | 19.70 | 19.27 | 19.35 | 785,844 | +0.02(+0.09%) |
Apr 13, 2022 | 18.53 | 19.64 | 18.51 | 19.34 | 898,744 | +0.84(+4.53%) |
Apr 12, 2022 | 18.79 | 19.35 | 18.30 | 18.50 | 1,316,835 | +0.16(+0.86%) |
Apr 11, 2022 | 18.48 | 19.11 | 18.25 | 18.34 | 1,134,483 | -0.21(-1.12%) |
Apr 08, 2022 | 18.26 | 18.96 | 18.11 | 18.55 | 898,861 | +0.22(+1.18%) |
Apr 07, 2022 | 18.21 | 18.53 | 17.74 | 18.33 | 1,407,769 | -0.01(-0.05%) |
Apr 06, 2022 | 18.40 | 18.66 | 17.99 | 18.34 | 1,036,624 | -0.22(-1.21%) |
Apr 05, 2022 | 18.95 | 19.31 | 18.49 | 18.56 | 905,243 | -0.42(-2.23%) |
Apr 04, 2022 | 18.51 | 19.19 | 18.46 | 18.99 | 1,063,594 | +0.61(+3.34%) |
Apr 01, 2022 | 18.34 | 18.43 | 17.98 | 18.37 | 1,173,499 | +0.27(+1.46%) |
Mar 31, 2022 | 18.61 | 18.85 | 18.10 | 18.11 | 1,516,760 | -0.75(-3.96%) |
Mar 30, 2022 | 19.06 | 19.30 | 18.63 | 18.85 | 972,871 | -0.47(-2.44%) |
Mar 29, 2022 | 18.38 | 19.47 | 18.36 | 19.33 | 1,631,077 | +1.31(+7.29%) |
Mar 28, 2022 | 18.04 | 18.14 | 17.62 | 18.01 | 1,478,785 | -0.04(-0.23%) |
Mar 25, 2022 | 18.05 | 18.18 | 17.73 | 18.05 | 1,153,986 | +0.19(+1.06%) |
Mar 24, 2022 | 17.95 | 18.27 | 17.69 | 17.87 | 1,169,826 | +0.09(+0.51%) |
Mar 23, 2022 | 17.56 | 18.40 | 17.37 | 17.78 | 2,470,939 | -0.02(-0.14%) |
Mar 22, 2022 | 18.05 | 18.35 | 17.62 | 17.80 | 1,057,276 | -0.03(-0.18%) |
Mar 21, 2022 | 18.13 | 18.23 | 17.14 | 17.83 | 1,838,383 | +0.26(+1.49%) |
Mar 18, 2022 | 17.21 | 17.79 | 17.11 | 17.57 | 2,377,101 | +0.22(+1.28%) |
Mar 17, 2022 | 16.41 | 17.46 | 15.89 | 17.35 | 3,447,768 | +1.48(+9.30%) |
Mar 16, 2022 | 15.23 | 15.95 | 15.20 | 15.87 | 2,008,620 | +0.87(+5.80%) |
Mar 15, 2022 | 14.32 | 15.13 | 14.26 | 15.00 | 2,277,980 | +0.75(+5.30%) |
Mar 14, 2022 | 14.29 | 14.78 | 13.94 | 14.25 | 1,234,335 | +0.00(+0.00%) |
Mar 11, 2022 | 14.88 | 15.28 | 14.14 | 14.25 | 1,460,971 | -1.08(-7.06%) |
Mar 10, 2022 | 14.60 | 15.49 | 15.33 | 1,554,223 | +0.47(+3.15%) | |
Mar 09, 2022 | 14.76 | 15.25 | 14.63 | 14.86 | 1,457,022 | +0.72(+5.10%) |
Mar 08, 2022 | 13.46 | 14.70 | 13.17 | 14.14 | 2,994,762 | +0.70(+5.19%) |
Mar 07, 2022 | 16.06 | 16.16 | 13.17 | 13.44 | 3,899,092 | -2.75(-16.97%) |
Mar 04, 2022 | 17.69 | 17.76 | 15.97 | 16.19 | 1,713,823 | -1.59(-8.95%) |
Mar 03, 2022 | 17.81 | 17.85 | 17.29 | 17.78 | 814,224 | -0.11(-0.60%) |
Mar 02, 2022 | 16.83 | 18.00 | 16.83 | 17.89 | 1,510,849 | +1.14(+6.81%) |
Mar 01, 2022 | 17.93 | 17.93 | 16.57 | 16.75 | 2,254,104 | -1.21(-6.76%) |
Feb 28, 2022 | 18.23 | 18.46 | 17.78 | 17.96 | 904,381 | -0.57(-3.05%) |
Feb 25, 2022 | 18.46 | 18.60 | 18.05 | 18.53 | 646,278 | +0.07(+0.40%) |
Feb 24, 2022 | 17.37 | 18.69 | 17.31 | 18.46 | 938,085 | +0.53(+2.97%) |
Feb 23, 2022 | 18.00 | 18.15 | 17.68 | 17.92 | 886,439 | -0.03(-0.18%) |
Feb 22, 2022 | 18.74 | 18.83 | 17.91 | 17.96 | 709,055 | -0.82(-4.37%) |
Feb 18, 2022 | 18.78 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 19.05 | 19.27 | 18.57 | 18.67 | 744,824 | -0.66(-3.44%) |
Feb 16, 2022 | 19.20 | 19.50 | 18.85 | 19.33 | 1,100,872 | +0.13(+0.68%) |
Feb 15, 2022 | 18.78 | 19.22 | 18.71 | 19.20 | 979,530 | +0.70(+3.77%) |
Feb 14, 2022 | 18.85 | 19.11 | 18.29 | 18.51 | 1,138,865 | -0.21(-1.14%) |
Feb 11, 2022 | 19.36 | 19.51 | 18.60 | 18.72 | 877,122 | -0.62(-3.22%) |
Feb 10, 2022 | 19.28 | 20.01 | 19.12 | 19.34 | 1,096,894 | -0.42(-2.12%) |
Feb 09, 2022 | 19.38 | 20.00 | 19.16 | 19.76 | 1,003,974 | +0.60(+3.13%) |
Feb 08, 2022 | 17.85 | 19.17 | 17.82 | 19.16 | 1,953,714 | +1.36(+7.65%) |
Feb 07, 2022 | 17.78 | 18.19 | 17.55 | 17.80 | 1,261,099 | +0.11(+0.65%) |
Feb 04, 2022 | 17.64 | 17.64 | 17.09 | 17.68 | 1,252,230 | -0.04(-0.23%) |
Feb 03, 2022 | 17.87 | 17.73 | 843,008 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.79 | 19.00 | 17.61 | 17.96 | 1,136,956 | -0.66(-3.53%) |
Feb 01, 2022 | 18.87 | 18.99 | 18.25 | 18.61 | 871,278 | -0.27(-1.43%) |
Jan 31, 2022 | 17.46 | 18.88 | 18.88 | 1,918,463 | +1.33(+7.57%) | |
Jan 28, 2022 | 17.36 | 17.56 | 16.82 | 17.55 | 764,634 | +0.18(+1.04%) |
Jan 27, 2022 | 17.63 | 18.19 | 17.21 | 17.37 | 850,554 | +0.00(+0.00%) |
Jan 26, 2022 | 18.48 | 18.68 | 17.15 | 17.37 | 1,104,163 | -0.67(-3.73%) |
Jan 25, 2022 | 17.57 | 18.46 | 17.49 | 18.05 | 1,063,380 | -0.01(-0.05%) |
Jan 24, 2022 | 16.35 | 18.15 | 16.22 | 18.05 | 2,191,137 | +1.45(+8.75%) |
Jan 21, 2022 | 16.66 | 17.23 | 16.32 | 16.60 | 1,799,157 | -0.31(-1.84%) |
Jan 20, 2022 | 18.31 | 18.42 | 16.86 | 16.91 | 1,008,438 | -1.21(-6.70%) |
Jan 19, 2022 | 18.50 | 18.55 | 17.90 | 18.13 | 902,914 | -0.13(-0.72%) |
Jan 18, 2022 | 18.08 | 18.53 | 17.88 | 18.26 | 867,977 | -0.34(-1.85%) |
Jan 14, 2022 | 18.60 | 0 | -0.32(-1.69%) | |||
Jan 13, 2022 | 19.01 | 19.54 | 18.83 | 18.92 | 616,001 | +0.10(+0.52%) |
Jan 12, 2022 | 18.75 | 19.15 | 18.64 | 18.83 | 875,831 | +0.06(+0.31%) |
Jan 11, 2022 | 17.93 | 18.78 | 17.77 | 18.77 | 1,642,682 | +0.99(+5.58%) |
Jan 10, 2022 | 18.25 | 18.26 | 17.32 | 17.78 | 1,887,059 | -0.78(-4.20%) |
Jan 07, 2022 | 19.04 | 19.51 | 18.55 | 18.55 | 789,900 | -0.59(-3.08%) |
Jan 06, 2022 | 18.93 | 19.19 | 18.42 | 19.15 | 784,546 | +0.29(+1.52%) |
Jan 05, 2022 | 19.69 | 19.89 | 18.81 | 18.86 | 686,070 | -0.82(-4.17%) |
Jan 04, 2022 | 19.71 | 19.97 | 19.48 | 19.68 | 781,565 | +0.14(+0.71%) |
Jan 03, 2022 | 19.51 | 20.40 | 19.46 | 19.54 | 566,176 | +0.11(+0.59%) |
Dec 31, 2021 | 19.43 | 19.54 | 19.04 | 19.42 | 585,783 | -0.10(-0.50%) |
Dec 30, 2021 | 19.42 | 19.90 | 19.42 | 19.52 | 398,878 | -0.02(-0.08%) |
Dec 29, 2021 | 19.42 | 19.65 | 19.32 | 19.54 | 401,691 | +0.26(+1.36%) |
Dec 28, 2021 | 18.93 | 19.47 | 18.93 | 19.28 | 776,702 | +0.20(+1.07%) |
Dec 27, 2021 | 18.47 | 19.15 | 18.47 | 19.07 | 696,606 | +0.34(+1.80%) |
Dec 23, 2021 | 18.65 | 18.89 | 18.37 | 18.73 | 488,147 | +0.17(+0.93%) |
Dec 22, 2021 | 18.28 | 18.60 | 18.14 | 18.56 | 1,001,153 | +0.20(+1.07%) |
Dec 21, 2021 | 17.47 | 18.37 | 17.47 | 18.37 | 952,421 | +1.08(+6.26%) |
Dec 20, 2021 | 17.51 | 17.85 | 17.15 | 17.28 | 1,831,477 | -0.76(-4.23%) |
Dec 17, 2021 | 17.87 | 18.19 | 17.52 | 18.05 | 2,141,552 | +0.07(+0.36%) |
Dec 16, 2021 | 18.49 | 18.72 | 17.94 | 17.98 | 1,454,486 | -0.35(-1.92%) |
Dec 15, 2021 | 18.38 | 18.48 | 17.96 | 18.33 | 1,950,478 | -0.34(-1.84%) |
Dec 14, 2021 | 19.05 | 19.42 | 18.66 | 18.68 | 1,259,971 | -0.49(-2.57%) |
Dec 13, 2021 | 19.56 | 19.79 | 18.79 | 19.17 | 1,253,114 | -0.67(-3.39%) |
Dec 10, 2021 | 20.32 | 20.37 | 19.64 | 19.84 | 713,817 | -0.30(-1.47%) |
Dec 09, 2021 | 19.98 | 20.52 | 19.92 | 20.14 | 670,703 | -0.20(-0.97%) |
Dec 08, 2021 | 20.37 | 20.73 | 20.18 | 20.33 | 703,370 | +0.03(+0.16%) |
Dec 07, 2021 | 20.02 | 20.72 | 20.02 | 20.30 | 1,139,672 | +0.46(+2.34%) |
Dec 06, 2021 | 19.60 | 20.45 | 19.46 | 19.84 | 2,297,340 | +0.74(+3.87%) |
Dec 03, 2021 | 19.28 | 19.68 | 18.88 | 19.10 | 1,738,299 | -0.11(-0.59%) |
Dec 02, 2021 | 17.91 | 19.32 | 17.87 | 19.21 | 1,552,657 | +1.37(+7.70%) |