Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.18 | 13.82 | 13.07 | 13.68 | 3,100,956 | +0.39(+2.93%) |
Oct 28, 2022 | 13.21 | 13.35 | 12.69 | 13.29 | 2,118,634 | -0.04(-0.30%) |
Oct 27, 2022 | 13.61 | 14.03 | 13.16 | 13.33 | 2,239,278 | -0.15(-1.11%) |
Oct 26, 2022 | 14.24 | 14.52 | 13.46 | 13.48 | 3,638,512 | -1.00(-6.91%) |
Oct 25, 2022 | 13.86 | 14.88 | 13.78 | 14.48 | 3,127,978 | +0.90(+6.63%) |
Oct 24, 2022 | 13.89 | 13.96 | 13.17 | 13.58 | 1,631,717 | -0.36(-2.58%) |
Oct 21, 2022 | 13.29 | 13.97 | 13.07 | 13.94 | 1,822,719 | +0.46(+3.41%) |
Oct 20, 2022 | 13.90 | 14.18 | 13.29 | 13.48 | 2,613,571 | -0.40(-2.88%) |
Oct 19, 2022 | 14.04 | 14.40 | 13.81 | 13.88 | 1,971,006 | -0.49(-3.41%) |
Oct 18, 2022 | 14.74 | 14.87 | 14.16 | 14.37 | 1,309,829 | +0.09(+0.63%) |
Oct 17, 2022 | 13.80 | 14.61 | 13.80 | 14.28 | 1,898,961 | +0.85(+6.33%) |
Oct 14, 2022 | 14.40 | 14.61 | 13.40 | 13.43 | 2,664,481 | -0.78(-5.49%) |
Oct 13, 2022 | 13.50 | 14.38 | 13.13 | 14.21 | 3,536,911 | +0.00(+0.00%) |
Oct 12, 2022 | 14.04 | 14.29 | 13.60 | 14.21 | 2,361,594 | +0.09(+0.64%) |
Oct 11, 2022 | 14.73 | 14.92 | 13.84 | 14.12 | 2,643,077 | -0.69(-4.66%) |
Oct 10, 2022 | 15.42 | 15.42 | 14.47 | 14.81 | 1,995,502 | -0.53(-3.46%) |
Oct 07, 2022 | 15.00 | 15.49 | 14.90 | 15.34 | 2,620,707 | -0.19(-1.22%) |
Oct 06, 2022 | 15.28 | 15.84 | 15.16 | 15.53 | 2,596,601 | +0.15(+0.98%) |
Oct 05, 2022 | 15.11 | 15.54 | 15.05 | 15.38 | 2,859,584 | -0.15(-0.97%) |
Oct 04, 2022 | 15.03 | 16.02 | 15.03 | 15.53 | 4,773,632 | +0.98(+6.74%) |
Oct 03, 2022 | 13.56 | 14.70 | 13.56 | 14.55 | 5,112,414 | +1.32(+9.98%) |
Sep 30, 2022 | 12.86 | 13.63 | 12.79 | 13.23 | 2,383,732 | +0.23(+1.77%) |
Sep 29, 2022 | 13.41 | 13.67 | 12.68 | 13.00 | 3,596,598 | -0.96(-6.88%) |
Sep 28, 2022 | 13.22 | 14.17 | 13.04 | 13.96 | 3,297,022 | +0.93(+7.14%) |
Sep 27, 2022 | 12.81 | 13.65 | 12.72 | 13.03 | 4,170,883 | +0.42(+3.33%) |
Sep 26, 2022 | 13.54 | 13.54 | 11.89 | 12.61 | 10,616,255 | -1.09(-7.96%) |
Sep 23, 2022 | 13.80 | 14.02 | 13.55 | 13.70 | 3,243,407 | -0.36(-2.56%) |
Sep 22, 2022 | 15.02 | 15.11 | 13.98 | 14.06 | 3,658,094 | -0.96(-6.39%) |
Sep 21, 2022 | 15.11 | 15.62 | 14.74 | 15.02 | 3,772,634 | +0.02(+0.13%) |
Sep 20, 2022 | 15.01 | 15.47 | 14.75 | 15.00 | 3,280,225 | -0.36(-2.34%) |
Sep 19, 2022 | 14.66 | 15.37 | 14.59 | 15.36 | 3,884,263 | +0.42(+2.81%) |
Sep 16, 2022 | 15.08 | 15.11 | 14.61 | 14.94 | 2,777,885 | -0.71(-4.54%) |
Sep 15, 2022 | 15.48 | 16.55 | 15.48 | 15.65 | 2,546,456 | -0.02(-0.13%) |
Sep 14, 2022 | 15.68 | 15.70 | 15.21 | 15.67 | 2,427,290 | +0.03(+0.19%) |
Sep 13, 2022 | 15.50 | 16.07 | 15.34 | 15.64 | 2,975,210 | -0.89(-5.38%) |
Sep 12, 2022 | 16.20 | 16.58 | 15.99 | 16.53 | 2,408,952 | +0.52(+3.25%) |
Sep 09, 2022 | 14.99 | 16.10 | 14.99 | 16.01 | 3,140,487 | +1.31(+8.91%) |
Sep 08, 2022 | 14.50 | 14.85 | 14.17 | 14.70 | 3,457,244 | -0.27(-1.80%) |
Sep 07, 2022 | 14.54 | 15.06 | 14.32 | 14.97 | 2,261,981 | +0.48(+3.31%) |
Sep 06, 2022 | 15.00 | 15.04 | 14.36 | 14.49 | 1,874,065 | -0.59(-3.91%) |
Sep 02, 2022 | 15.34 | 15.60 | 14.68 | 15.08 | 4,012,185 | +0.00(+0.00%) |
Sep 01, 2022 | 15.13 | 15.54 | 14.64 | 15.08 | 3,181,545 | -0.46(-2.96%) |
Aug 31, 2022 | 15.33 | 15.92 | 15.29 | 15.54 | 2,844,413 | +0.40(+2.64%) |
Aug 30, 2022 | 15.39 | 15.88 | 14.65 | 15.14 | 3,369,684 | -0.22(-1.43%) |
Aug 29, 2022 | 16.38 | 16.82 | 15.33 | 15.36 | 3,018,745 | -1.34(-8.02%) |
Aug 26, 2022 | 16.45 | 19.49 | 15.68 | 16.70 | 9,508,910 | +1.65(+10.96%) |
Aug 25, 2022 | 15.52 | 15.68 | 14.76 | 15.05 | 4,786,316 | -0.23(-1.51%) |
Aug 24, 2022 | 13.95 | 15.30 | 13.72 | 15.28 | 4,277,963 | +1.27(+9.06%) |
Aug 23, 2022 | 12.75 | 14.16 | 12.54 | 14.01 | 4,809,439 | +1.31(+10.31%) |
Aug 22, 2022 | 12.50 | 12.93 | 12.43 | 12.70 | 1,842,146 | -0.13(-1.01%) |
Aug 19, 2022 | 13.90 | 13.90 | 12.58 | 12.83 | 4,563,026 | -1.52(-10.59%) |
Aug 18, 2022 | 14.54 | 14.61 | 14.02 | 14.35 | 1,771,651 | -0.29(-1.98%) |
Aug 17, 2022 | 14.59 | 14.89 | 14.35 | 14.64 | 2,194,694 | -0.26(-1.74%) |
Aug 16, 2022 | 15.09 | 15.38 | 14.30 | 14.90 | 2,813,558 | -0.37(-2.42%) |
Aug 15, 2022 | 14.74 | 15.36 | 14.70 | 15.27 | 2,397,460 | +0.31(+2.07%) |
Aug 12, 2022 | 15.00 | 15.11 | 14.50 | 14.96 | 2,189,456 | +0.38(+2.61%) |
Aug 11, 2022 | 16.54 | 16.59 | 14.47 | 14.58 | 4,541,360 | -1.77(-10.83%) |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 6,900,443 | +1.11(+7.28%) |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 3,137,418 | +0.00(+0.00%) |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 5,208,852 | +0.60(+4.10%) |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 4,924,617 | -0.39(-2.59%) |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 10,683,549 | +2.80(+22.89%) |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 7,102,188 | +1.35(+12.41%) |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 2,299,390 | +0.14(+1.30%) |
Aug 01, 2022 | 10.80 | 10.84 | 10.19 | 10.74 | 1,618,836 | -0.11(-1.01%) |
Jul 29, 2022 | 10.83 | 11.01 | 10.68 | 10.85 | 3,369,867 | -0.08(-0.73%) |
Jul 28, 2022 | 10.90 | 11.16 | 10.49 | 10.93 | 3,890,103 | -0.01(-0.09%) |
Jul 27, 2022 | 10.70 | 11.00 | 10.64 | 10.94 | 2,290,284 | +0.55(+5.29%) |
Jul 26, 2022 | 10.81 | 10.82 | 10.34 | 10.39 | 1,132,302 | -0.59(-5.37%) |
Jul 25, 2022 | 10.90 | 11.04 | 10.55 | 10.98 | 1,531,776 | +0.09(+0.83%) |
Jul 22, 2022 | 11.25 | 11.38 | 10.68 | 10.89 | 2,289,149 | -0.40(-3.54%) |
Jul 21, 2022 | 11.49 | 11.67 | 11.20 | 11.29 | 2,337,172 | -0.26(-2.25%) |
Jul 20, 2022 | 11.12 | 11.70 | 11.12 | 11.55 | 2,649,083 | +0.43(+3.87%) |
Jul 19, 2022 | 10.90 | 11.16 | 10.74 | 11.12 | 2,594,887 | +0.46(+4.32%) |
Jul 18, 2022 | 10.70 | 11.08 | 10.56 | 10.66 | 2,588,136 | +0.25(+2.40%) |
Jul 15, 2022 | 10.34 | 10.57 | 10.09 | 10.41 | 3,345,483 | +0.33(+3.27%) |
Jul 14, 2022 | 10.62 | 10.68 | 10.04 | 10.08 | 2,258,455 | -0.67(-6.23%) |
Jul 13, 2022 | 10.25 | 10.90 | 10.15 | 10.75 | 1,580,909 | +0.11(+1.03%) |
Jul 12, 2022 | 10.44 | 10.80 | 10.24 | 10.64 | 1,639,454 | +0.31(+3.00%) |
Jul 11, 2022 | 10.67 | 10.71 | 10.22 | 10.33 | 2,107,680 | -0.56(-5.14%) |
Jul 08, 2022 | 10.46 | 11.07 | 10.39 | 10.89 | 2,647,169 | +0.25(+2.35%) |
Jul 07, 2022 | 10.52 | 10.79 | 10.43 | 10.64 | 3,318,096 | +0.12(+1.14%) |
Jul 06, 2022 | 10.69 | 10.92 | 10.40 | 10.52 | 2,471,454 | -0.26(-2.41%) |
Jul 05, 2022 | 9.910 | 10.79 | 9.500 | 10.78 | 3,535,371 | +0.59(+5.79%) |
Jul 01, 2022 | 10.21 | 10.47 | 10.04 | 10.19 | 2,467,976 | -0.05(-0.49%) |
Jun 30, 2022 | 9.850 | 10.36 | 9.450 | 10.24 | 4,414,285 | +0.19(+1.89%) |
Jun 29, 2022 | 10.11 | 10.30 | 9.920 | 10.05 | 4,001,661 | -0.17(-1.66%) |
Jun 28, 2022 | 10.82 | 10.97 | 10.21 | 10.22 | 1,862,959 | -0.67(-6.15%) |
Jun 27, 2022 | 11.28 | 11.28 | 10.62 | 10.89 | 3,248,371 | -0.25(-2.24%) |
Jun 24, 2022 | 10.70 | 11.44 | 10.50 | 11.14 | 6,075,368 | +0.66(+6.30%) |
Jun 23, 2022 | 10.52 | 10.79 | 10.15 | 10.48 | 6,761,407 | -0.34(-3.14%) |
Jun 22, 2022 | 10.60 | 11.10 | 10.52 | 10.82 | 4,470,519 | -0.09(-0.82%) |
Jun 21, 2022 | 11.24 | 11.55 | 10.79 | 10.91 | 3,738,940 | -0.17(-1.53%) |
Jun 17, 2022 | 10.80 | 11.13 | 10.39 | 11.08 | 3,613,465 | +0.37(+3.45%) |
Jun 16, 2022 | 11.24 | 11.27 | 10.44 | 10.71 | 2,701,313 | -1.11(-9.39%) |
Jun 15, 2022 | 11.50 | 11.95 | 11.23 | 11.82 | 4,307,492 | +0.61(+5.44%) |
Jun 14, 2022 | 11.49 | 11.65 | 10.95 | 11.21 | 3,160,861 | -0.23(-2.01%) |
Jun 13, 2022 | 11.65 | 11.82 | 11.06 | 11.44 | 3,866,015 | -0.95(-7.67%) |
Jun 10, 2022 | 12.78 | 13.00 | 12.29 | 12.39 | 4,721,084 | -0.72(-5.49%) |
Jun 09, 2022 | 16.36 | 16.45 | 13.00 | 13.11 | 12,785,188 | -4.09(-23.78%) |
Jun 08, 2022 | 16.99 | 17.39 | 16.88 | 17.20 | 4,255,419 | +0.18(+1.06%) |
Jun 07, 2022 | 16.13 | 17.05 | 16.13 | 17.02 | 3,359,589 | +0.38(+2.28%) |
Jun 06, 2022 | 16.55 | 17.24 | 16.16 | 16.64 | 2,956,046 | +0.38(+2.34%) |
Jun 03, 2022 | 16.15 | 16.75 | 15.83 | 16.26 | 4,406,969 | +0.36(+2.26%) |
Jun 02, 2022 | 14.89 | 16.13 | 14.76 | 15.90 | 3,141,080 | +1.05(+7.07%) |
Jun 01, 2022 | 15.39 | 15.80 | 14.79 | 14.85 | 2,041,788 | -0.51(-3.32%) |
May 31, 2022 | 15.55 | 15.85 | 15.11 | 15.36 | 2,071,751 | -0.24(-1.54%) |
May 27, 2022 | 14.88 | 15.66 | 14.88 | 15.60 | 1,913,987 | +0.89(+6.05%) |
May 26, 2022 | 14.01 | 14.98 | 13.86 | 14.71 | 2,540,378 | +0.70(+5.00%) |
May 25, 2022 | 13.39 | 14.14 | 13.06 | 14.01 | 2,416,827 | +0.66(+4.94%) |
May 24, 2022 | 13.74 | 13.74 | 13.00 | 13.35 | 2,350,625 | -0.86(-6.05%) |
May 23, 2022 | 14.13 | 14.35 | 13.60 | 14.21 | 2,399,840 | +0.09(+0.64%) |
May 20, 2022 | 14.62 | 15.03 | 13.50 | 14.12 | 4,367,219 | -0.26(-1.81%) |
May 19, 2022 | 12.99 | 14.80 | 12.95 | 14.38 | 4,430,192 | +1.27(+9.69%) |
May 18, 2022 | 12.70 | 13.89 | 12.70 | 13.11 | 5,327,671 | -0.06(-0.46%) |
May 17, 2022 | 12.71 | 13.24 | 12.37 | 13.17 | 4,409,627 | +0.92(+7.51%) |
May 16, 2022 | 13.09 | 13.36 | 12.20 | 12.25 | 5,372,540 | -1.22(-9.06%) |
May 13, 2022 | 10.54 | 13.50 | 10.54 | 13.47 | 9,603,448 | +3.25(+31.80%) |
May 12, 2022 | 9.760 | 10.51 | 9.530 | 10.22 | 11,681,194 | +0.18(+1.79%) |
May 11, 2022 | 10.75 | 10.83 | 10.01 | 10.04 | 9,169,276 | -0.79(-7.29%) |
May 10, 2022 | 11.11 | 11.40 | 10.26 | 10.83 | 5,488,408 | +0.08(+0.74%) |
May 09, 2022 | 11.83 | 11.89 | 10.59 | 10.75 | 6,508,637 | -1.58(-12.81%) |
May 06, 2022 | 12.96 | 13.03 | 12.02 | 12.33 | 4,991,043 | -0.81(-6.16%) |
May 05, 2022 | 14.20 | 14.20 | 12.78 | 13.14 | 2,716,954 | -1.37(-9.44%) |
May 04, 2022 | 14.35 | 14.61 | 12.80 | 14.51 | 6,475,279 | +0.12(+0.83%) |
May 03, 2022 | 14.80 | 14.99 | 14.14 | 14.39 | 2,085,223 | -0.45(-3.03%) |
May 02, 2022 | 14.52 | 14.88 | 14.24 | 14.84 | 4,354,621 | +0.13(+0.88%) |
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 1,829,685 | -0.52(-3.41%) |
Apr 28, 2022 | 15.01 | 15.46 | 14.54 | 15.23 | 2,466,739 | +0.45(+3.04%) |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 2,837,233 | -0.01(-0.07%) |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 3,193,830 | -0.61(-3.96%) |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 3,376,725 | +0.86(+5.91%) |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 3,220,421 | -0.57(-3.77%) |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 3,074,799 | -1.24(-7.58%) |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 1,565,446 | -1.20(-6.84%) |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 2,169,100 | +0.88(+5.28%) |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 1,742,390 | -0.43(-2.51%) |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 3,351,032 | -0.49(-2.79%) |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 2,363,906 | +0.17(+0.98%) |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 2,719,770 | -0.47(-2.63%) |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 1,909,700 | -0.29(-1.60%) |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 1,991,280 | -0.80(-4.21%) |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 5,056,559 | -1.18(-5.85%) |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 3,273,124 | -0.16(-0.79%) |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 3,350,198 | -1.20(-5.58%) |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 3,329,829 | +0.44(+2.09%) |
Apr 01, 2022 | 20.34 | 21.97 | 20.34 | 21.08 | 3,699,842 | +1.03(+5.14%) |
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 3,555,812 | +0.02(+0.10%) |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 5,613,487 | -0.42(-2.05%) |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 16,560,558 | +0.69(+3.49%) |
Mar 28, 2022 | 19.91 | 20.17 | 19.02 | 19.76 | 6,768,600 | +0.04(+0.20%) |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 8,603,398 | -1.93(-8.91%) |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 7,642,454 | +1.45(+7.18%) |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 9,375,076 | +1.59(+8.54%) |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 5,945,745 | +1.56(+9.15%) |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 4,953,129 | -0.80(-4.48%) |
Mar 18, 2022 | 15.17 | 18.09 | 15.12 | 17.85 | 12,120,444 | +3.28(+22.51%) |
Mar 17, 2022 | 14.18 | 14.72 | 13.77 | 14.57 | 3,504,976 | +0.08(+0.55%) |
Mar 16, 2022 | 12.83 | 14.57 | 12.83 | 14.49 | 4,789,719 | +1.98(+15.83%) |
Mar 15, 2022 | 11.85 | 12.61 | 11.85 | 12.51 | 2,491,042 | +0.61(+5.13%) |
Mar 14, 2022 | 12.40 | 12.87 | 11.76 | 11.90 | 1,795,100 | -0.71(-5.63%) |
Mar 11, 2022 | 13.29 | 13.65 | 12.55 | 12.61 | 2,065,306 | -0.34(-2.63%) |
Mar 10, 2022 | 13.09 | 12.61 | 12.95 | 1,971,398 | -0.49(-3.65%) | |
Mar 09, 2022 | 13.01 | 13.73 | 13.01 | 13.44 | 2,140,901 | +0.83(+6.58%) |
Mar 08, 2022 | 12.34 | 13.06 | 11.81 | 12.61 | 3,267,129 | +0.27(+2.19%) |
Mar 07, 2022 | 13.48 | 13.75 | 12.31 | 12.34 | 1,994,976 | -1.07(-7.98%) |
Mar 04, 2022 | 14.14 | 14.42 | 13.23 | 13.41 | 2,366,432 | -0.85(-5.96%) |
Mar 03, 2022 | 15.54 | 15.54 | 14.22 | 14.26 | 2,328,875 | -1.04(-6.80%) |
Mar 02, 2022 | 15.57 | 15.71 | 14.78 | 15.30 | 2,605,628 | -0.22(-1.42%) |
Mar 01, 2022 | 15.96 | 16.35 | 15.37 | 15.52 | 2,482,632 | -0.42(-2.63%) |
Feb 28, 2022 | 15.65 | 16.28 | 15.42 | 15.94 | 1,808,723 | +0.03(+0.19%) |
Feb 25, 2022 | 15.68 | 15.93 | 15.48 | 15.91 | 1,837,710 | +0.24(+1.53%) |
Feb 24, 2022 | 14.19 | 15.78 | 14.01 | 15.67 | 2,448,274 | +0.61(+4.05%) |
Feb 23, 2022 | 15.45 | 15.75 | 15.04 | 15.06 | 2,807,604 | -0.20(-1.31%) |
Feb 22, 2022 | 15.34 | 15.79 | 14.96 | 15.26 | 4,283,802 | -0.47(-2.99%) |
Feb 18, 2022 | 15.73 | 0 | -0.60(-3.67%) | |||
Feb 17, 2022 | 17.65 | 17.80 | 16.13 | 16.33 | 8,074,700 | -1.33(-7.53%) |
Feb 16, 2022 | 18.17 | 18.25 | 17.44 | 17.66 | 5,506,674 | -0.89(-4.80%) |
Feb 15, 2022 | 17.61 | 18.56 | 17.56 | 18.55 | 3,357,817 | +1.29(+7.47%) |
Feb 14, 2022 | 17.16 | 17.77 | 17.02 | 17.26 | 1,757,308 | -0.05(-0.29%) |
Feb 11, 2022 | 18.06 | 18.68 | 17.05 | 17.31 | 2,485,230 | -0.44(-2.48%) |
Feb 10, 2022 | 17.88 | 19.01 | 17.63 | 17.75 | 3,809,928 | -0.56(-3.06%) |
Feb 09, 2022 | 17.74 | 18.40 | 17.66 | 18.31 | 3,519,082 | +1.11(+6.45%) |
Feb 08, 2022 | 17.28 | 17.49 | 17.04 | 17.20 | 3,249,070 | -0.25(-1.43%) |
Feb 07, 2022 | 17.84 | 18.36 | 17.28 | 17.45 | 4,178,648 | -0.44(-2.46%) |
Feb 04, 2022 | 17.55 | 18.23 | 16.62 | 17.89 | 5,067,460 | +0.53(+3.05%) |
Feb 03, 2022 | 19.50 | 17.10 | 17.36 | 10,657,137 | -2.77(-13.76%) | |
Feb 02, 2022 | 22.49 | 22.61 | 20.13 | 20.13 | 4,254,734 | -2.72(-11.90%) |
Feb 01, 2022 | 22.33 | 23.29 | 22.25 | 22.85 | 3,829,632 | +0.23(+1.02%) |
Jan 31, 2022 | 20.57 | 22.68 | 22.62 | 3,101,715 | +1.75(+8.39%) | |
Jan 28, 2022 | 20.18 | 20.99 | 19.96 | 20.87 | 2,613,998 | +0.87(+4.35%) |
Jan 27, 2022 | 20.42 | 20.77 | 19.62 | 20.00 | 2,672,761 | -0.68(-3.29%) |
Jan 26, 2022 | 21.65 | 22.50 | 20.51 | 20.68 | 2,303,388 | -0.02(-0.10%) |
Jan 25, 2022 | 20.64 | 21.42 | 19.97 | 20.70 | 3,052,825 | -0.57(-2.68%) |
Jan 24, 2022 | 19.94 | 21.41 | 19.05 | 21.27 | 3,081,668 | +0.53(+2.56%) |
Jan 21, 2022 | 20.99 | 22.07 | 20.73 | 20.74 | 2,408,007 | -0.53(-2.49%) |
Jan 20, 2022 | 21.39 | 22.63 | 21.20 | 21.27 | 3,373,293 | +0.31(+1.48%) |
Jan 19, 2022 | 20.93 | 22.04 | 20.82 | 20.96 | 2,411,342 | +0.24(+1.16%) |
Jan 18, 2022 | 21.89 | 22.26 | 20.64 | 20.72 | 2,060,810 | -1.73(-7.71%) |
Jan 14, 2022 | 22.45 | 0 | -1.10(-4.67%) | |||
Jan 13, 2022 | 24.92 | 25.23 | 23.46 | 23.55 | 1,537,221 | -1.10(-4.46%) |
Jan 12, 2022 | 24.67 | 25.23 | 24.39 | 24.65 | 1,387,349 | +0.21(+0.86%) |
Jan 11, 2022 | 23.17 | 25.05 | 22.78 | 24.44 | 2,003,224 | +1.27(+5.48%) |
Jan 10, 2022 | 23.24 | 23.24 | 22.02 | 23.17 | 2,207,007 | -0.53(-2.24%) |
Jan 07, 2022 | 23.64 | 24.99 | 23.58 | 23.70 | 1,399,300 | -0.13(-0.55%) |
Jan 06, 2022 | 23.65 | 24.13 | 22.75 | 23.83 | 3,286,388 | +0.24(+1.02%) |
Jan 05, 2022 | 25.29 | 26.00 | 23.53 | 23.59 | 2,867,996 | -2.09(-8.14%) |
Jan 04, 2022 | 27.16 | 27.92 | 24.62 | 25.68 | 6,749,739 | -2.92(-10.21%) |
Jan 03, 2022 | 26.48 | 28.68 | 26.25 | 28.60 | 2,564,071 | +2.38(+9.08%) |
Dec 31, 2021 | 26.63 | 27.24 | 26.18 | 26.22 | 982,175 | -0.69(-2.56%) |
Dec 30, 2021 | 25.40 | 27.43 | 25.35 | 26.91 | 1,944,947 | +1.29(+5.04%) |
Dec 29, 2021 | 26.45 | 26.45 | 25.54 | 25.62 | 947,188 | -0.66(-2.51%) |
Dec 28, 2021 | 26.75 | 26.98 | 26.02 | 26.28 | 1,891,878 | -0.51(-1.90%) |
Dec 27, 2021 | 26.46 | 26.91 | 26.18 | 26.79 | 1,512,379 | +0.08(+0.30%) |
Dec 23, 2021 | 25.44 | 27.34 | 25.01 | 26.71 | 2,893,511 | +1.11(+4.34%) |
Dec 22, 2021 | 25.39 | 25.99 | 25.14 | 25.60 | 1,565,868 | +0.02(+0.08%) |
Dec 21, 2021 | 24.38 | 26.13 | 24.38 | 25.58 | 2,404,294 | +1.43(+5.92%) |
Dec 20, 2021 | 24.51 | 24.95 | 24.13 | 24.15 | 2,076,608 | -1.02(-4.05%) |
Dec 17, 2021 | 24.71 | 25.93 | 24.54 | 25.17 | 6,076,431 | -0.04(-0.16%) |
Dec 16, 2021 | 27.34 | 27.42 | 25.05 | 25.21 | 2,591,422 | -2.31(-8.39%) |
Dec 15, 2021 | 26.52 | 27.54 | 25.46 | 27.52 | 1,820,738 | +1.05(+3.97%) |
Dec 14, 2021 | 26.81 | 27.30 | 26.37 | 26.47 | 1,769,161 | -0.89(-3.25%) |
Dec 13, 2021 | 27.60 | 28.73 | 26.56 | 27.36 | 1,739,467 | -0.68(-2.43%) |
Dec 10, 2021 | 28.32 | 29.20 | 27.73 | 28.04 | 4,613,702 | -0.02(-0.07%) |
Dec 09, 2021 | 28.42 | 29.28 | 27.94 | 28.06 | 2,806,828 | -0.78(-2.70%) |
Dec 08, 2021 | 28.03 | 29.14 | 27.79 | 28.84 | 2,437,153 | +0.83(+2.96%) |
Dec 07, 2021 | 27.34 | 28.55 | 27.02 | 28.01 | 4,450,433 | +1.90(+7.28%) |
Dec 06, 2021 | 24.80 | 26.35 | 24.14 | 26.11 | 3,101,627 | +1.31(+5.28%) |
Dec 03, 2021 | 26.46 | 26.55 | 24.57 | 24.80 | 4,968,986 | -1.52(-5.78%) |
Dec 02, 2021 | 24.84 | 26.50 | 24.84 | 26.32 | 2,425,631 | +1.49(+6.00%) |
Dec 01, 2021 | 26.44 | 27.30 | 24.74 | 24.83 | 4,197,595 | -0.73(-2.86%) |
Nov 30, 2021 | 25.85 | 26.53 | 24.73 | 25.56 | 4,525,926 | -0.58(-2.22%) |
Nov 29, 2021 | 27.21 | 27.66 | 25.74 | 26.14 | 3,100,991 | -0.71(-2.64%) |
Nov 26, 2021 | 26.89 | 28.10 | 26.61 | 26.85 | 1,745,185 | -0.90(-3.24%) |
Nov 24, 2021 | 26.45 | 27.92 | 26.28 | 27.75 | 2,651,405 | +0.92(+3.43%) |
Nov 23, 2021 | 27.73 | 28.22 | 26.05 | 26.83 | 4,541,164 | -0.80(-2.90%) |
Nov 22, 2021 | 28.81 | 29.25 | 27.35 | 27.63 | 5,498,541 | -2.09(-7.03%) |
Nov 19, 2021 | 30.81 | 31.26 | 29.64 | 29.72 | 5,058,634 | -1.00(-3.26%) |
Nov 18, 2021 | 32.84 | 32.91 | 30.58 | 30.72 | 4,325,022 | -1.83(-5.62%) |
Nov 17, 2021 | 35.14 | 35.34 | 31.82 | 32.55 | 5,538,485 | -3.43(-9.53%) |
Nov 16, 2021 | 36.90 | 36.90 | 35.05 | 35.98 | 2,403,517 | -1.19(-3.20%) |
Nov 15, 2021 | 35.17 | 37.64 | 35.06 | 37.17 | 2,364,070 | +1.88(+5.33%) |
Nov 12, 2021 | 36.06 | 36.75 | 35.19 | 35.29 | 5,184,039 | +1.26(+3.70%) |
Nov 11, 2021 | 33.63 | 34.20 | 33.35 | 34.03 | 1,765,572 | +0.59(+1.76%) |
Nov 10, 2021 | 33.80 | 33.44 | 1,632,571 | -0.51(-1.50%) | ||
Nov 09, 2021 | 34.58 | 34.60 | 33.55 | 33.95 | 1,907,905 | -0.68(-1.96%) |
Nov 08, 2021 | 34.59 | 34.96 | 34.38 | 34.63 | 988,877 | +0.17(+0.49%) |
Nov 05, 2021 | 34.11 | 34.97 | 33.91 | 34.46 | 1,127,094 | +0.71(+2.10%) |
Nov 04, 2021 | 34.54 | 35.00 | 33.30 | 33.75 | 1,718,866 | -0.70(-2.03%) |
Nov 03, 2021 | 35.07 | 35.53 | 34.23 | 34.45 | 2,845,057 | -0.64(-1.82%) |
Nov 02, 2021 | 36.51 | 36.51 | 34.56 | 35.09 | 1,530,411 | -1.39(-3.81%) |