Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.13 | 13.76 | 12.79 | 12.84 | 180,505 | -0.18(-1.38%) |
Sep 29, 2022 | 13.13 | 13.13 | 12.15 | 13.02 | 247,372 | -0.38(-2.84%) |
Sep 28, 2022 | 13.26 | 14.06 | 13.03 | 13.40 | 188,249 | +0.41(+3.16%) |
Sep 27, 2022 | 12.60 | 13.32 | 12.60 | 12.99 | 304,301 | +0.43(+3.42%) |
Sep 26, 2022 | 13.03 | 13.48 | 12.25 | 12.56 | 237,004 | -0.47(-3.61%) |
Sep 23, 2022 | 14.88 | 14.98 | 13.00 | 13.03 | 325,627 | -1.87(-12.55%) |
Sep 22, 2022 | 14.79 | 15.10 | 13.87 | 14.90 | 334,359 | +0.00(+0.00%) |
Sep 21, 2022 | 15.33 | 15.42 | 14.87 | 14.90 | 89,205 | -0.38(-2.49%) |
Sep 20, 2022 | 15.15 | 15.33 | 14.92 | 15.28 | 217,855 | +0.11(+0.73%) |
Sep 19, 2022 | 15.63 | 15.63 | 14.89 | 15.17 | 140,007 | -0.50(-3.19%) |
Sep 16, 2022 | 15.98 | 16.30 | 15.44 | 15.67 | 216,820 | -0.82(-4.97%) |
Sep 15, 2022 | 16.72 | 17.10 | 16.33 | 16.49 | 84,979 | -0.25(-1.49%) |
Sep 14, 2022 | 16.00 | 16.84 | 15.52 | 16.74 | 345,621 | +0.68(+4.23%) |
Sep 13, 2022 | 15.50 | 16.24 | 14.96 | 16.06 | 1,004,494 | +0.12(+0.75%) |
Sep 12, 2022 | 15.14 | 16.04 | 14.91 | 15.94 | 81,621 | +0.75(+4.94%) |
Sep 09, 2022 | 15.19 | 15.51 | 15.00 | 15.19 | 325,664 | +0.24(+1.61%) |
Sep 08, 2022 | 14.76 | 15.03 | 14.73 | 14.95 | 121,203 | -0.03(-0.20%) |
Sep 07, 2022 | 14.28 | 15.15 | 14.28 | 14.98 | 301,043 | +0.58(+4.03%) |
Sep 06, 2022 | 15.14 | 15.14 | 14.01 | 14.40 | 172,146 | -0.78(-5.14%) |
Sep 02, 2022 | 15.44 | 16.70 | 14.51 | 15.18 | 287,153 | -0.02(-0.13%) |
Sep 01, 2022 | 14.82 | 15.25 | 14.53 | 15.20 | 211,618 | +0.14(+0.93%) |
Aug 31, 2022 | 15.13 | 15.13 | 14.65 | 15.06 | 277,132 | +0.16(+1.07%) |
Aug 30, 2022 | 15.67 | 15.67 | 14.43 | 14.90 | 324,040 | -0.36(-2.36%) |
Aug 29, 2022 | 15.38 | 15.77 | 15.03 | 15.26 | 154,523 | -0.32(-2.05%) |
Aug 26, 2022 | 16.76 | 16.76 | 15.40 | 15.58 | 157,496 | -1.26(-7.48%) |
Aug 25, 2022 | 17.39 | 17.39 | 16.79 | 16.84 | 134,232 | -0.35(-2.04%) |
Aug 24, 2022 | 16.87 | 17.60 | 16.20 | 17.19 | 147,141 | +0.36(+2.14%) |
Aug 23, 2022 | 17.43 | 18.16 | 16.51 | 16.83 | 186,840 | -0.52(-3.00%) |
Aug 22, 2022 | 18.33 | 18.33 | 17.20 | 17.35 | 166,068 | -1.11(-6.01%) |
Aug 19, 2022 | 18.66 | 19.02 | 18.27 | 18.46 | 127,913 | -0.45(-2.38%) |
Aug 18, 2022 | 18.77 | 19.32 | 18.77 | 18.91 | 105,081 | -0.17(-0.89%) |
Aug 17, 2022 | 19.67 | 20.34 | 18.41 | 19.08 | 138,293 | -0.91(-4.55%) |
Aug 16, 2022 | 21.38 | 22.11 | 19.72 | 19.99 | 129,598 | -1.46(-6.81%) |
Aug 15, 2022 | 21.38 | 22.46 | 21.05 | 21.45 | 136,899 | -0.15(-0.69%) |
Aug 12, 2022 | 20.98 | 22.34 | 20.81 | 21.60 | 129,703 | +0.82(+3.95%) |
Aug 11, 2022 | 22.39 | 22.39 | 20.48 | 20.78 | 164,764 | -1.75(-7.77%) |
Aug 10, 2022 | 21.89 | 22.87 | 21.67 | 22.53 | 319,145 | +0.42(+1.90%) |
Aug 09, 2022 | 21.92 | 22.46 | 20.87 | 22.11 | 353,960 | +0.95(+4.49%) |
Aug 08, 2022 | 17.00 | 22.17 | 17.00 | 21.16 | 393,185 | +4.37(+26.03%) |
Aug 05, 2022 | 15.97 | 16.92 | 15.76 | 16.79 | 111,062 | +0.44(+2.69%) |
Aug 04, 2022 | 15.63 | 16.75 | 15.51 | 16.35 | 164,843 | +0.88(+5.69%) |
Aug 03, 2022 | 15.41 | 16.61 | 15.41 | 15.47 | 123,547 | +0.37(+2.45%) |
Aug 02, 2022 | 14.38 | 15.20 | 14.23 | 15.10 | 89,028 | +0.68(+4.72%) |
Aug 01, 2022 | 14.58 | 15.07 | 14.26 | 14.42 | 165,713 | -0.37(-2.50%) |
Jul 29, 2022 | 15.76 | 16.11 | 14.38 | 14.79 | 138,975 | -1.15(-7.21%) |
Jul 28, 2022 | 15.44 | 16.43 | 15.31 | 15.94 | 179,085 | +0.55(+3.57%) |
Jul 27, 2022 | 14.46 | 15.46 | 13.99 | 15.39 | 194,864 | +1.01(+7.02%) |
Jul 26, 2022 | 13.81 | 15.03 | 13.60 | 14.38 | 119,267 | +0.45(+3.23%) |
Jul 25, 2022 | 15.87 | 15.87 | 13.84 | 13.93 | 368,716 | -1.60(-10.30%) |
Jul 22, 2022 | 16.13 | 16.13 | 15.31 | 15.53 | 344,106 | -0.62(-3.84%) |
Jul 21, 2022 | 16.52 | 16.60 | 15.90 | 16.15 | 175,429 | -0.46(-2.77%) |
Jul 20, 2022 | 15.89 | 16.78 | 15.41 | 16.61 | 378,884 | +0.81(+5.13%) |
Jul 19, 2022 | 15.12 | 16.11 | 14.91 | 15.80 | 114,378 | +0.95(+6.40%) |
Jul 18, 2022 | 15.17 | 15.47 | 14.63 | 14.85 | 352,825 | -0.25(-1.66%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.19 | 15.10 | 86,022 | +0.58(+3.99%) |
Jul 14, 2022 | 14.83 | 15.07 | 14.45 | 14.52 | 65,703 | -0.41(-2.75%) |
Jul 13, 2022 | 14.37 | 15.10 | 14.37 | 14.93 | 75,611 | +0.26(+1.77%) |
Jul 12, 2022 | 14.10 | 14.79 | 13.55 | 14.67 | 81,651 | +0.66(+4.71%) |
Jul 11, 2022 | 14.24 | 14.38 | 13.56 | 14.01 | 90,738 | -0.50(-3.45%) |
Jul 08, 2022 | 14.24 | 15.09 | 13.98 | 14.51 | 88,578 | +0.02(+0.14%) |
Jul 07, 2022 | 14.32 | 15.25 | 14.32 | 14.49 | 121,618 | +0.17(+1.19%) |
Jul 06, 2022 | 14.34 | 14.67 | 14.02 | 14.32 | 131,433 | +0.18(+1.27%) |
Jul 05, 2022 | 13.30 | 14.52 | 13.30 | 14.14 | 195,240 | +0.37(+2.69%) |
Jul 01, 2022 | 13.27 | 14.14 | 12.99 | 13.77 | 171,349 | +0.56(+4.24%) |
Jun 30, 2022 | 13.13 | 13.52 | 12.60 | 13.21 | 345,994 | -0.03(-0.23%) |
Jun 29, 2022 | 12.83 | 13.37 | 12.25 | 13.24 | 119,801 | +0.28(+2.16%) |
Jun 28, 2022 | 13.42 | 14.88 | 12.40 | 12.96 | 177,159 | -0.47(-3.50%) |
Jun 27, 2022 | 13.55 | 13.79 | 13.09 | 13.43 | 113,010 | -0.17(-1.25%) |
Jun 24, 2022 | 13.82 | 14.04 | 13.45 | 13.60 | 1,048,857 | -0.33(-2.37%) |
Jun 23, 2022 | 12.86 | 13.96 | 12.42 | 13.93 | 206,612 | +1.11(+8.66%) |
Jun 22, 2022 | 11.79 | 13.24 | 11.79 | 12.82 | 212,906 | +0.76(+6.30%) |
Jun 21, 2022 | 11.56 | 12.60 | 11.38 | 12.06 | 252,006 | +0.72(+6.35%) |
Jun 17, 2022 | 10.52 | 12.06 | 10.37 | 11.34 | 1,376,376 | +0.98(+9.46%) |
Jun 16, 2022 | 10.38 | 10.51 | 9.545 | 10.36 | 322,268 | -0.35(-3.27%) |
Jun 15, 2022 | 10.61 | 10.93 | 10.29 | 10.71 | 514,934 | +0.23(+2.19%) |
Jun 14, 2022 | 10.67 | 10.67 | 9.883 | 10.48 | 243,926 | +0.04(+0.38%) |
Jun 13, 2022 | 10.86 | 11.07 | 10.11 | 10.44 | 276,781 | -0.85(-7.53%) |
Jun 10, 2022 | 12.54 | 12.54 | 11.22 | 11.29 | 232,963 | -1.47(-11.52%) |
Jun 09, 2022 | 12.81 | 13.52 | 12.64 | 12.76 | 172,177 | -0.16(-1.24%) |
Jun 08, 2022 | 12.74 | 13.44 | 12.74 | 12.92 | 163,408 | -0.04(-0.31%) |
Jun 07, 2022 | 11.91 | 13.01 | 11.91 | 12.96 | 702,314 | +1.00(+8.36%) |
Jun 06, 2022 | 12.59 | 12.86 | 11.78 | 11.96 | 804,428 | -0.26(-2.13%) |
Jun 03, 2022 | 12.03 | 12.79 | 11.75 | 12.22 | 285,312 | +0.05(+0.41%) |
Jun 02, 2022 | 11.94 | 12.30 | 11.76 | 12.17 | 133,457 | +0.14(+1.16%) |
Jun 01, 2022 | 12.29 | 12.59 | 11.85 | 12.03 | 439,272 | -0.08(-0.66%) |
May 31, 2022 | 11.94 | 12.60 | 11.94 | 12.11 | 366,489 | +0.09(+0.75%) |
May 27, 2022 | 11.63 | 12.09 | 11.10 | 12.02 | 293,752 | +0.46(+3.98%) |
May 26, 2022 | 12.19 | 12.19 | 11.44 | 11.56 | 232,535 | -0.53(-4.38%) |
May 25, 2022 | 12.29 | 12.50 | 11.93 | 12.09 | 137,281 | -0.34(-2.74%) |
May 24, 2022 | 13.08 | 13.16 | 12.25 | 12.43 | 199,002 | -0.85(-6.40%) |
May 23, 2022 | 14.14 | 14.60 | 13.16 | 13.28 | 109,884 | -0.85(-6.02%) |
May 20, 2022 | 13.80 | 14.21 | 13.29 | 14.13 | 465,518 | +0.48(+3.52%) |
May 19, 2022 | 14.17 | 14.44 | 13.06 | 13.65 | 508,211 | -0.55(-3.87%) |
May 18, 2022 | 15.35 | 15.84 | 13.68 | 14.20 | 240,727 | -1.62(-10.24%) |
May 17, 2022 | 16.20 | 16.68 | 15.68 | 15.82 | 246,178 | -0.08(-0.50%) |
May 16, 2022 | 14.91 | 16.09 | 14.55 | 15.90 | 514,656 | +1.01(+6.78%) |
May 13, 2022 | 14.26 | 15.48 | 13.77 | 14.89 | 375,041 | +1.17(+8.53%) |
May 12, 2022 | 12.74 | 14.32 | 12.74 | 13.72 | 314,568 | +0.77(+5.95%) |
May 11, 2022 | 13.51 | 14.05 | 12.68 | 12.95 | 405,525 | -0.75(-5.47%) |
May 10, 2022 | 13.24 | 14.11 | 12.61 | 13.70 | 544,813 | +1.01(+7.96%) |
May 09, 2022 | 13.61 | 13.61 | 12.59 | 12.69 | 962,452 | -0.77(-5.72%) |
May 06, 2022 | 13.84 | 13.84 | 12.97 | 13.46 | 178,330 | -0.60(-4.27%) |
May 05, 2022 | 14.87 | 15.06 | 13.68 | 14.06 | 197,155 | -1.11(-7.32%) |
May 04, 2022 | 14.71 | 15.34 | 13.65 | 15.17 | 174,040 | +0.41(+2.78%) |
May 03, 2022 | 14.88 | 16.17 | 14.41 | 14.76 | 264,300 | -0.23(-1.53%) |
May 02, 2022 | 14.35 | 15.28 | 14.07 | 14.99 | 173,031 | +0.55(+3.81%) |
Apr 29, 2022 | 15.31 | 15.88 | 14.23 | 14.44 | 218,086 | -1.05(-6.78%) |
Apr 28, 2022 | 15.68 | 16.25 | 14.20 | 15.49 | 192,116 | -0.02(-0.13%) |
Apr 27, 2022 | 16.00 | 16.55 | 15.38 | 15.51 | 123,545 | -0.56(-3.48%) |
Apr 26, 2022 | 17.06 | 17.29 | 16.06 | 16.07 | 151,743 | -1.36(-7.80%) |
Apr 25, 2022 | 17.01 | 17.92 | 16.80 | 17.43 | 154,252 | +0.27(+1.57%) |
Apr 22, 2022 | 17.47 | 17.72 | 17.11 | 17.16 | 156,194 | -0.45(-2.56%) |
Apr 21, 2022 | 18.58 | 18.58 | 17.21 | 17.61 | 120,334 | -0.71(-3.88%) |
Apr 20, 2022 | 19.15 | 19.15 | 18.07 | 18.32 | 115,118 | -0.49(-2.60%) |
Apr 19, 2022 | 19.20 | 19.32 | 18.13 | 18.81 | 242,784 | -0.07(-0.37%) |
Apr 18, 2022 | 20.23 | 20.30 | 18.75 | 18.88 | 335,250 | -1.46(-7.18%) |
Apr 14, 2022 | 23.13 | 23.15 | 20.10 | 20.34 | 153,357 | -2.78(-12.02%) |
Apr 13, 2022 | 22.69 | 23.43 | 22.60 | 23.12 | 181,314 | +0.46(+2.03%) |
Apr 12, 2022 | 23.24 | 23.31 | 22.38 | 22.66 | 224,051 | -0.15(-0.66%) |
Apr 11, 2022 | 22.42 | 23.13 | 21.98 | 22.81 | 231,279 | +0.00(+0.00%) |
Apr 08, 2022 | 22.86 | 23.23 | 22.66 | 22.81 | 255,130 | -0.31(-1.34%) |
Apr 07, 2022 | 23.58 | 23.91 | 23.00 | 23.12 | 134,808 | -0.63(-2.65%) |
Apr 06, 2022 | 23.42 | 24.01 | 22.88 | 23.75 | 316,700 | -0.18(-0.75%) |
Apr 05, 2022 | 23.47 | 24.97 | 23.47 | 23.93 | 375,721 | +0.57(+2.44%) |
Apr 04, 2022 | 22.07 | 23.57 | 21.93 | 23.36 | 475,813 | +1.55(+7.11%) |
Apr 01, 2022 | 21.22 | 21.87 | 20.94 | 21.81 | 385,763 | +0.76(+3.61%) |
Mar 31, 2022 | 22.30 | 22.34 | 20.44 | 21.05 | 623,797 | -1.13(-5.09%) |
Mar 30, 2022 | 23.00 | 23.77 | 22.10 | 22.18 | 170,017 | -1.15(-4.93%) |
Mar 29, 2022 | 22.50 | 23.37 | 22.10 | 23.33 | 651,015 | +1.13(+5.09%) |
Mar 28, 2022 | 22.71 | 23.70 | 21.71 | 22.20 | 534,174 | -0.78(-3.39%) |
Mar 25, 2022 | 23.88 | 24.29 | 22.82 | 22.98 | 291,533 | -0.64(-2.71%) |
Mar 24, 2022 | 24.20 | 24.23 | 22.92 | 23.62 | 283,082 | -0.35(-1.46%) |
Mar 23, 2022 | 24.62 | 24.95 | 23.86 | 23.97 | 250,051 | -0.96(-3.85%) |
Mar 22, 2022 | 24.00 | 25.44 | 23.68 | 24.93 | 335,841 | +0.87(+3.62%) |
Mar 21, 2022 | 25.84 | 26.00 | 23.97 | 24.06 | 294,771 | -2.04(-7.82%) |
Mar 18, 2022 | 23.43 | 26.60 | 23.43 | 26.10 | 551,668 | +2.71(+11.59%) |
Mar 17, 2022 | 21.13 | 23.46 | 21.12 | 23.39 | 176,471 | +2.14(+10.07%) |
Mar 16, 2022 | 20.66 | 21.35 | 19.98 | 21.25 | 1,456,928 | +0.91(+4.47%) |
Mar 15, 2022 | 19.62 | 20.56 | 19.37 | 20.34 | 118,889 | +0.85(+4.36%) |
Mar 14, 2022 | 20.67 | 20.67 | 19.06 | 19.49 | 615,208 | -0.95(-4.65%) |
Mar 11, 2022 | 20.50 | 21.14 | 19.99 | 20.44 | 137,927 | -0.15(-0.73%) |
Mar 10, 2022 | 20.67 | 20.78 | 19.73 | 20.59 | 104,964 | -0.19(-0.91%) |
Mar 09, 2022 | 19.83 | 21.09 | 19.83 | 20.78 | 194,459 | +1.13(+5.75%) |
Mar 08, 2022 | 19.63 | 20.22 | 18.86 | 19.65 | 95,014 | -0.06(-0.30%) |
Mar 07, 2022 | 19.05 | 19.83 | 19.02 | 19.71 | 666,627 | +0.56(+2.92%) |
Mar 04, 2022 | 19.06 | 19.44 | 18.82 | 19.15 | 323,158 | -0.05(-0.26%) |
Mar 03, 2022 | 20.15 | 20.15 | 19.02 | 19.20 | 160,646 | -0.69(-3.47%) |
Mar 02, 2022 | 20.00 | 20.15 | 19.60 | 19.89 | 206,827 | +0.13(+0.66%) |
Mar 01, 2022 | 19.57 | 20.29 | 19.25 | 19.76 | 260,937 | +0.26(+1.33%) |
Feb 28, 2022 | 19.42 | 19.99 | 19.00 | 19.50 | 250,743 | -0.11(-0.56%) |
Feb 25, 2022 | 19.87 | 19.96 | 19.47 | 19.61 | 121,132 | -0.48(-2.39%) |
Feb 24, 2022 | 17.99 | 20.13 | 17.78 | 20.09 | 323,861 | +1.19(+6.30%) |
Feb 23, 2022 | 19.55 | 19.55 | 18.65 | 18.90 | 399,226 | -0.27(-1.41%) |
Feb 22, 2022 | 18.69 | 19.48 | 18.40 | 19.17 | 655,489 | +0.24(+1.27%) |
Feb 18, 2022 | 18.93 | 0 | -0.31(-1.61%) | |||
Feb 17, 2022 | 19.01 | 19.54 | 18.52 | 19.24 | 128,228 | -0.09(-0.47%) |
Feb 16, 2022 | 19.25 | 19.61 | 18.82 | 19.33 | 165,952 | -0.04(-0.21%) |
Feb 15, 2022 | 18.39 | 19.63 | 18.21 | 19.37 | 328,764 | +1.35(+7.49%) |
Feb 14, 2022 | 18.28 | 18.28 | 17.66 | 18.02 | 2,100,207 | -0.09(-0.50%) |
Feb 11, 2022 | 18.52 | 18.69 | 17.84 | 18.11 | 130,623 | -0.38(-2.06%) |
Feb 10, 2022 | 18.60 | 19.66 | 18.30 | 18.49 | 192,242 | -0.59(-3.09%) |
Feb 09, 2022 | 18.28 | 19.15 | 18.17 | 19.08 | 153,120 | +0.95(+5.24%) |
Feb 08, 2022 | 17.98 | 18.15 | 17.45 | 18.13 | 71,470 | +0.14(+0.78%) |
Feb 07, 2022 | 17.15 | 18.17 | 16.75 | 17.99 | 171,477 | +0.80(+4.65%) |
Feb 04, 2022 | 17.37 | 17.51 | 16.62 | 17.19 | 221,170 | -0.11(-0.64%) |
Feb 03, 2022 | 17.52 | 17.30 | 258,866 | -0.45(-2.54%) | ||
Feb 02, 2022 | 18.85 | 18.91 | 17.67 | 17.75 | 178,129 | -1.05(-5.59%) |
Feb 01, 2022 | 19.00 | 19.21 | 18.42 | 18.80 | 320,275 | -0.15(-0.79%) |
Jan 31, 2022 | 19.09 | 18.95 | 573,903 | +1.02(+5.69%) | ||
Jan 28, 2022 | 18.02 | 18.03 | 17.02 | 17.93 | 112,638 | +0.08(+0.45%) |
Jan 27, 2022 | 19.22 | 19.43 | 17.72 | 17.85 | 191,501 | -1.15(-6.05%) |
Jan 26, 2022 | 19.51 | 19.87 | 18.65 | 19.00 | 168,515 | -0.40(-2.06%) |
Jan 25, 2022 | 19.18 | 19.79 | 18.62 | 19.40 | 373,058 | +0.18(+0.94%) |
Jan 24, 2022 | 17.75 | 19.30 | 17.42 | 19.22 | 1,950,133 | +1.12(+6.19%) |
Jan 21, 2022 | 17.81 | 18.67 | 17.71 | 18.10 | 191,362 | -0.04(-0.22%) |
Jan 20, 2022 | 18.88 | 19.22 | 18.04 | 18.14 | 233,596 | -0.46(-2.47%) |
Jan 19, 2022 | 19.27 | 19.68 | 18.52 | 18.60 | 345,129 | -0.36(-1.90%) |
Jan 18, 2022 | 19.24 | 19.43 | 18.85 | 18.96 | 164,255 | -0.62(-3.17%) |
Jan 14, 2022 | 19.58 | 0 | +1.08(+5.84%) | |||
Jan 13, 2022 | 19.04 | 19.25 | 18.33 | 18.50 | 525,674 | -0.25(-1.33%) |
Jan 12, 2022 | 20.00 | 20.06 | 18.43 | 18.75 | 302,043 | -0.90(-4.58%) |
Jan 11, 2022 | 19.18 | 19.97 | 18.97 | 19.65 | 317,061 | +0.34(+1.76%) |
Jan 10, 2022 | 20.02 | 20.25 | 19.00 | 19.31 | 127,597 | -0.90(-4.45%) |
Jan 07, 2022 | 20.95 | 21.35 | 20.14 | 20.21 | 566,409 | -0.65(-3.12%) |
Jan 06, 2022 | 21.07 | 21.27 | 20.20 | 20.86 | 189,881 | +0.01(+0.05%) |
Jan 05, 2022 | 21.74 | 21.88 | 20.42 | 20.85 | 120,504 | -0.78(-3.61%) |
Jan 04, 2022 | 23.01 | 23.01 | 21.37 | 21.63 | 116,087 | -1.38(-6.00%) |
Jan 03, 2022 | 24.07 | 24.07 | 21.94 | 23.01 | 157,342 | -0.98(-4.09%) |
Dec 31, 2021 | 24.05 | 24.90 | 23.89 | 23.99 | 133,924 | -0.08(-0.33%) |
Dec 30, 2021 | 22.67 | 24.54 | 22.61 | 24.07 | 166,897 | +1.40(+6.18%) |
Dec 29, 2021 | 22.01 | 22.98 | 21.96 | 22.67 | 126,243 | +0.17(+0.76%) |
Dec 28, 2021 | 21.22 | 23.23 | 21.22 | 22.50 | 143,639 | +0.40(+1.81%) |
Dec 27, 2021 | 21.06 | 22.43 | 20.99 | 22.10 | 203,640 | +0.53(+2.46%) |
Dec 23, 2021 | 20.63 | 21.80 | 20.09 | 21.57 | 134,787 | +1.05(+5.12%) |
Dec 22, 2021 | 20.18 | 20.67 | 20.07 | 20.52 | 116,858 | +0.14(+0.69%) |
Dec 21, 2021 | 19.44 | 20.64 | 19.11 | 20.38 | 408,578 | +1.40(+7.39%) |
Dec 20, 2021 | 19.29 | 19.82 | 18.37 | 18.98 | 173,734 | -0.66(-3.37%) |
Dec 17, 2021 | 18.87 | 20.17 | 18.51 | 19.64 | 809,349 | +0.64(+3.37%) |
Dec 16, 2021 | 21.00 | 21.00 | 18.89 | 19.00 | 173,651 | -1.15(-5.71%) |
Dec 15, 2021 | 17.96 | 20.29 | 17.76 | 20.15 | 331,321 | +2.04(+11.26%) |
Dec 14, 2021 | 19.45 | 19.88 | 17.89 | 18.11 | 253,723 | -1.62(-8.21%) |
Dec 13, 2021 | 19.66 | 20.18 | 19.29 | 19.73 | 195,069 | -0.15(-0.75%) |
Dec 10, 2021 | 20.20 | 20.40 | 19.52 | 19.88 | 148,313 | -0.08(-0.40%) |
Dec 09, 2021 | 20.33 | 20.85 | 19.61 | 19.96 | 149,663 | -0.76(-3.67%) |
Dec 08, 2021 | 20.53 | 20.80 | 20.15 | 20.72 | 121,397 | -0.03(-0.14%) |
Dec 07, 2021 | 20.56 | 21.10 | 19.53 | 20.75 | 331,419 | +0.60(+2.98%) |
Dec 06, 2021 | 20.05 | 20.87 | 18.86 | 20.15 | 272,753 | -0.16(-0.79%) |
Dec 03, 2021 | 25.12 | 25.12 | 19.84 | 20.31 | 1,019,382 | -3.54(-14.84%) |
Dec 02, 2021 | 22.95 | 24.30 | 22.51 | 23.85 | 110,981 | +1.02(+4.47%) |
Dec 01, 2021 | 25.13 | 25.13 | 22.78 | 22.83 | 134,226 | -2.07(-8.31%) |
Nov 30, 2021 | 24.61 | 25.89 | 24.61 | 24.90 | 147,501 | -0.11(-0.44%) |
Nov 29, 2021 | 25.64 | 25.68 | 24.37 | 25.01 | 122,176 | -0.10(-0.40%) |
Nov 26, 2021 | 26.69 | 27.46 | 24.40 | 25.11 | 100,034 | -2.53(-9.15%) |
Nov 24, 2021 | 27.76 | 28.54 | 27.36 | 27.64 | 122,543 | -0.70(-2.47%) |
Nov 23, 2021 | 30.27 | 30.74 | 27.63 | 28.34 | 216,800 | -2.38(-7.75%) |
Nov 22, 2021 | 29.30 | 33.06 | 29.26 | 30.72 | 501,736 | +2.92(+10.50%) |
Nov 19, 2021 | 27.98 | 29.06 | 27.26 | 27.80 | 267,060 | -0.26(-0.93%) |
Nov 18, 2021 | 28.50 | 28.09 | 27.95 | 28.06 | 218,706 | -0.14(-0.50%) |
Nov 17, 2021 | 27.50 | 28.33 | 26.88 | 28.20 | 177,112 | +0.25(+0.89%) |
Nov 16, 2021 | 28.60 | 29.05 | 27.79 | 27.95 | 191,770 | -0.64(-2.24%) |
Nov 15, 2021 | 28.37 | 29.01 | 27.80 | 28.59 | 112,984 | +0.17(+0.60%) |
Nov 12, 2021 | 28.82 | 28.82 | 27.68 | 28.42 | 179,596 | +0.12(+0.42%) |
Nov 11, 2021 | 28.47 | 28.94 | 27.71 | 28.30 | 239,402 | -0.20(-0.70%) |
Nov 10, 2021 | 26.63 | 28.56 | 28.50 | 495,989 | +1.76(+6.58%) | |
Nov 09, 2021 | 26.69 | 27.21 | 26.00 | 26.74 | 239,784 | +0.09(+0.34%) |
Nov 08, 2021 | 25.95 | 26.90 | 25.79 | 26.65 | 148,386 | +0.68(+2.62%) |
Nov 05, 2021 | 26.15 | 26.15 | 25.13 | 25.97 | 121,415 | -0.04(-0.15%) |
Nov 04, 2021 | 26.61 | 26.83 | 24.93 | 26.01 | 303,057 | -0.58(-2.18%) |
Nov 03, 2021 | 24.05 | 26.59 | 24.05 | 26.59 | 73,403 | +1.97(+8.00%) |
Nov 02, 2021 | 24.20 | 24.67 | 23.50 | 24.62 | 82,460 | +0.63(+2.63%) |
Nov 01, 2021 | 23.13 | 24.09 | 22.65 | 23.99 | 107,349 | +1.16(+5.08%) |
Oct 29, 2021 | 23.86 | 24.36 | 22.72 | 22.83 | 80,525 | -0.95(-3.99%) |
Oct 28, 2021 | 24.27 | 24.62 | 23.10 | 23.78 | 160,785 | -0.37(-1.53%) |
Oct 27, 2021 | 23.77 | 24.61 | 23.31 | 24.15 | 66,297 | +0.35(+1.47%) |
Oct 26, 2021 | 24.29 | 23.75 | 23.80 | 58,957 | -0.26(-1.08%) | |
Oct 25, 2021 | 24.19 | 24.44 | 23.07 | 24.06 | 65,548 | -0.23(-0.95%) |
Oct 22, 2021 | 23.21 | 24.42 | 22.62 | 24.29 | 82,399 | +1.06(+4.56%) |
Oct 21, 2021 | 22.72 | 24.17 | 22.59 | 23.23 | 83,926 | +0.60(+2.65%) |
Oct 20, 2021 | 23.18 | 24.15 | 22.30 | 22.63 | 100,719 | -0.52(-2.25%) |
Oct 19, 2021 | 22.04 | 23.55 | 22.04 | 23.15 | 173,374 | +0.50(+2.21%) |
Oct 18, 2021 | 23.42 | 23.62 | 22.41 | 22.65 | 77,773 | -0.87(-3.70%) |
Oct 15, 2021 | 24.45 | 24.91 | 23.07 | 23.52 | 85,439 | -0.52(-2.16%) |
Oct 14, 2021 | 23.19 | 24.53 | 23.06 | 24.04 | 63,870 | +1.03(+4.48%) |
Oct 13, 2021 | 23.62 | 23.88 | 22.82 | 23.01 | 28,130 | -0.52(-2.21%) |
Oct 12, 2021 | 23.08 | 23.62 | 22.97 | 23.53 | 85,890 | +0.46(+1.99%) |
Oct 11, 2021 | 22.48 | 23.55 | 22.26 | 23.07 | 39,122 | +0.55(+2.44%) |
Oct 08, 2021 | 22.16 | 22.66 | 21.63 | 22.52 | 60,360 | +0.12(+0.54%) |
Oct 07, 2021 | 22.69 | 23.13 | 21.42 | 22.40 | 97,190 | -0.06(-0.27%) |
Oct 06, 2021 | 25.45 | 25.45 | 21.62 | 22.46 | 321,530 | -3.17(-12.37%) |
Oct 05, 2021 | 25.78 | 26.77 | 25.53 | 25.63 | 156,108 | -0.24(-0.93%) |
Oct 04, 2021 | 26.06 | 26.42 | 25.20 | 25.87 | 163,588 | -0.37(-1.41%) |