Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.02 | 12.09 | 11.78 | 11.79 | 418,702 | -0.28(-2.34%) |
Oct 28, 2022 | 11.95 | 12.22 | 11.73 | 12.07 | 329,515 | +0.22(+1.89%) |
Oct 27, 2022 | 11.99 | 12.35 | 11.83 | 11.85 | 289,753 | -0.09(-0.73%) |
Oct 26, 2022 | 11.93 | 12.47 | 11.93 | 11.94 | 367,762 | -0.01(-0.08%) |
Oct 25, 2022 | 11.28 | 12.02 | 11.28 | 11.95 | 571,483 | +0.75(+6.70%) |
Oct 24, 2022 | 11.46 | 11.46 | 11.06 | 11.20 | 373,957 | -0.18(-1.54%) |
Oct 21, 2022 | 11.48 | 11.56 | 11.23 | 11.37 | 527,479 | -0.04(-0.34%) |
Oct 20, 2022 | 11.62 | 11.85 | 11.33 | 11.41 | 519,765 | -0.18(-1.51%) |
Oct 19, 2022 | 11.71 | 11.90 | 11.31 | 11.59 | 681,107 | -0.36(-3.01%) |
Oct 18, 2022 | 12.61 | 12.65 | 11.89 | 11.95 | 537,654 | -0.24(-2.00%) |
Oct 17, 2022 | 12.06 | 12.25 | 11.92 | 12.19 | 488,154 | +0.40(+3.39%) |
Oct 14, 2022 | 12.41 | 12.67 | 11.78 | 11.79 | 591,900 | -0.44(-3.58%) |
Oct 13, 2022 | 11.73 | 12.46 | 11.68 | 12.23 | 466,882 | +0.09(+0.72%) |
Oct 12, 2022 | 12.17 | 12.18 | 11.74 | 12.14 | 644,137 | -0.05(-0.40%) |
Oct 11, 2022 | 12.33 | 12.46 | 11.98 | 12.19 | 571,673 | -0.19(-1.49%) |
Oct 10, 2022 | 12.75 | 12.75 | 12.28 | 12.38 | 670,764 | -0.23(-1.85%) |
Oct 07, 2022 | 13.16 | 13.21 | 12.48 | 12.61 | 618,352 | -0.84(-6.23%) |
Oct 06, 2022 | 13.13 | 13.58 | 13.13 | 13.45 | 594,882 | +0.27(+2.07%) |
Oct 05, 2022 | 13.39 | 13.51 | 12.81 | 13.17 | 605,474 | -0.50(-3.63%) |
Oct 04, 2022 | 13.39 | 13.93 | 13.31 | 13.67 | 913,208 | +0.71(+5.48%) |
Oct 03, 2022 | 13.26 | 13.48 | 12.93 | 12.96 | 1,227,547 | -0.16(-1.19%) |
Sep 30, 2022 | 12.22 | 13.61 | 12.05 | 13.12 | 1,541,461 | +0.97(+8.02%) |
Sep 29, 2022 | 12.51 | 12.51 | 11.91 | 12.14 | 1,337,066 | -0.45(-3.56%) |
Sep 28, 2022 | 12.30 | 12.75 | 12.06 | 12.59 | 1,119,154 | +0.25(+2.05%) |
Sep 27, 2022 | 12.09 | 12.62 | 12.09 | 12.34 | 1,582,237 | +0.54(+4.54%) |
Sep 26, 2022 | 12.41 | 12.48 | 11.80 | 11.80 | 988,079 | -0.24(-2.02%) |
Sep 23, 2022 | 11.97 | 12.07 | 11.62 | 12.04 | 904,542 | -0.10(-0.80%) |
Sep 22, 2022 | 12.27 | 12.36 | 11.88 | 12.14 | 1,104,428 | -0.20(-1.66%) |
Sep 21, 2022 | 12.55 | 13.02 | 12.34 | 12.35 | 1,072,977 | -0.20(-1.63%) |
Sep 20, 2022 | 13.13 | 13.25 | 12.47 | 12.55 | 1,556,974 | -0.81(-6.05%) |
Sep 19, 2022 | 13.54 | 13.89 | 13.29 | 13.36 | 867,627 | -0.29(-2.14%) |
Sep 16, 2022 | 13.92 | 14.02 | 13.41 | 13.65 | 1,637,861 | -0.62(-4.37%) |
Sep 15, 2022 | 14.28 | 14.91 | 14.20 | 14.27 | 1,001,004 | -0.24(-1.68%) |
Sep 14, 2022 | 14.89 | 14.89 | 14.35 | 14.52 | 892,788 | -0.43(-2.87%) |
Sep 13, 2022 | 15.28 | 15.61 | 14.73 | 14.95 | 1,245,780 | -1.01(-6.35%) |
Sep 12, 2022 | 16.04 | 16.50 | 15.81 | 15.96 | 1,400,486 | +0.01(+0.06%) |
Sep 09, 2022 | 15.60 | 16.04 | 15.29 | 15.95 | 2,513,262 | +0.43(+2.76%) |
Sep 08, 2022 | 14.80 | 15.53 | 14.63 | 15.52 | 2,234,817 | +0.62(+4.18%) |
Sep 07, 2022 | 14.61 | 15.13 | 14.42 | 14.90 | 1,898,292 | +0.19(+1.26%) |
Sep 06, 2022 | 15.10 | 15.33 | 14.67 | 14.71 | 2,415,491 | -0.39(-2.58%) |
Sep 02, 2022 | 15.44 | 15.58 | 14.68 | 15.10 | 2,469,790 | -0.37(-2.39%) |
Sep 01, 2022 | 15.16 | 16.62 | 14.96 | 15.47 | 5,463,000 | +0.70(+4.75%) |
Aug 31, 2022 | 16.27 | 16.72 | 14.40 | 14.77 | 11,140,231 | -1.31(-8.17%) |
Aug 30, 2022 | 18.66 | 18.69 | 15.69 | 16.09 | 9,282,366 | -2.20(-12.03%) |
Aug 29, 2022 | 21.57 | 21.60 | 18.28 | 18.29 | 14,442,369 | -3.43(-15.79%) |
Aug 26, 2022 | 26.39 | 26.46 | 21.70 | 21.71 | 7,099,963 | -4.57(-17.38%) |
Aug 25, 2022 | 26.76 | 27.21 | 26.08 | 26.28 | 6,467,257 | -0.45(-1.68%) |
Aug 24, 2022 | 26.46 | 27.38 | 25.97 | 26.73 | 822,049 | +0.28(+1.07%) |
Aug 23, 2022 | 27.24 | 27.86 | 23.89 | 26.45 | 7,993,269 | -0.71(-2.62%) |
Aug 22, 2022 | 27.01 | 27.95 | 26.84 | 27.16 | 4,014,909 | +0.15(+0.54%) |
Aug 19, 2022 | 28.00 | 28.07 | 26.67 | 27.01 | 2,433,481 | -1.09(-3.88%) |
Aug 18, 2022 | 28.13 | 28.55 | 26.04 | 28.10 | 3,187,364 | -0.32(-1.13%) |
Aug 17, 2022 | 27.96 | 28.51 | 27.08 | 28.42 | 2,094,168 | +0.60(+2.17%) |
Aug 16, 2022 | 26.46 | 28.06 | 26.15 | 27.82 | 2,093,738 | +1.40(+5.31%) |
Aug 15, 2022 | 25.90 | 26.69 | 25.37 | 26.42 | 1,958,817 | +0.52(+1.99%) |
Aug 12, 2022 | 24.74 | 26.00 | 24.54 | 25.90 | 2,664,812 | +1.39(+5.68%) |
Aug 11, 2022 | 23.02 | 24.75 | 22.92 | 24.51 | 3,578,533 | +1.81(+7.98%) |
Aug 10, 2022 | 20.73 | 22.83 | 20.69 | 22.70 | 2,619,609 | +2.44(+12.07%) |
Aug 09, 2022 | 20.48 | 20.65 | 19.42 | 20.25 | 1,748,785 | -0.30(-1.47%) |
Aug 08, 2022 | 19.95 | 20.63 | 19.85 | 20.55 | 812,588 | +0.56(+2.83%) |
Aug 05, 2022 | 19.35 | 20.29 | 19.32 | 19.99 | 359,215 | +0.23(+1.16%) |
Aug 04, 2022 | 20.07 | 20.17 | 19.27 | 19.76 | 529,289 | -0.31(-1.55%) |
Aug 03, 2022 | 20.25 | 20.67 | 19.49 | 20.07 | 1,704,204 | -0.25(-1.24%) |
Aug 02, 2022 | 21.78 | 22.78 | 20.13 | 20.33 | 2,530,762 | +0.30(+1.51%) |
Aug 01, 2022 | 19.85 | 20.39 | 19.72 | 20.02 | 1,334,638 | -0.03(-0.15%) |
Jul 29, 2022 | 19.73 | 20.19 | 19.21 | 20.05 | 987,467 | +0.44(+2.23%) |
Jul 28, 2022 | 19.33 | 19.78 | 18.83 | 19.62 | 815,510 | +0.34(+1.77%) |
Jul 27, 2022 | 17.79 | 19.46 | 17.54 | 19.27 | 3,252,174 | +1.61(+9.14%) |
Jul 26, 2022 | 18.62 | 18.82 | 17.59 | 17.66 | 1,921,049 | -1.16(-6.15%) |
Jul 25, 2022 | 18.71 | 19.29 | 18.12 | 18.82 | 1,317,372 | +0.05(+0.26%) |
Jul 22, 2022 | 19.54 | 20.08 | 18.46 | 18.77 | 1,632,248 | -1.06(-5.35%) |
Jul 21, 2022 | 19.65 | 19.92 | 18.96 | 19.83 | 1,920,397 | +0.13(+0.64%) |
Jul 20, 2022 | 19.61 | 20.03 | 19.53 | 19.70 | 1,176,063 | +0.14(+0.70%) |
Jul 19, 2022 | 19.03 | 19.61 | 18.70 | 19.57 | 2,700,031 | +0.72(+3.82%) |
Jul 18, 2022 | 21.40 | 21.56 | 17.99 | 18.85 | 3,874,225 | -2.35(-11.10%) |
Jul 15, 2022 | 21.05 | 21.28 | 20.51 | 21.20 | 1,845,288 | +0.46(+2.20%) |
Jul 14, 2022 | 19.91 | 20.75 | 19.35 | 20.74 | 1,558,744 | +0.56(+2.79%) |
Jul 13, 2022 | 19.84 | 20.41 | 19.84 | 20.18 | 742,133 | -0.18(-0.91%) |
Jul 12, 2022 | 20.33 | 20.76 | 20.27 | 20.36 | 706,216 | +0.10(+0.48%) |
Jul 11, 2022 | 20.34 | 21.10 | 20.25 | 20.27 | 577,924 | -0.46(-2.21%) |
Jul 08, 2022 | 20.36 | 21.05 | 20.13 | 20.72 | 1,154,519 | +0.22(+1.09%) |
Jul 07, 2022 | 20.03 | 20.74 | 20.03 | 20.50 | 749,833 | +0.55(+2.78%) |
Jul 06, 2022 | 19.32 | 20.05 | 19.24 | 19.95 | 694,471 | +0.67(+3.48%) |
Jul 05, 2022 | 17.54 | 19.36 | 17.54 | 19.27 | 1,510,927 | +0.52(+2.75%) |
Jul 01, 2022 | 18.40 | 18.87 | 18.35 | 18.76 | 766,504 | +0.29(+1.58%) |
Jun 30, 2022 | 18.31 | 18.76 | 17.88 | 18.47 | 1,377,446 | -0.15(-0.78%) |
Jun 29, 2022 | 18.25 | 18.72 | 17.77 | 18.61 | 1,216,821 | +0.32(+1.75%) |
Jun 28, 2022 | 18.64 | 19.04 | 18.25 | 18.29 | 1,085,053 | -0.31(-1.67%) |
Jun 27, 2022 | 19.41 | 19.59 | 18.38 | 18.60 | 1,848,347 | -0.81(-4.16%) |
Jun 24, 2022 | 19.11 | 19.76 | 18.96 | 19.41 | 1,248,414 | +0.41(+2.15%) |
Jun 23, 2022 | 18.30 | 19.05 | 18.30 | 19.00 | 484,346 | +0.84(+4.60%) |
Jun 22, 2022 | 17.91 | 18.79 | 17.91 | 18.17 | 1,819,274 | +0.01(+0.05%) |
Jun 21, 2022 | 17.58 | 18.46 | 17.16 | 18.16 | 1,876,169 | +0.77(+4.42%) |
Jun 17, 2022 | 17.34 | 17.88 | 17.33 | 17.39 | 615,464 | +0.05(+0.28%) |
Jun 16, 2022 | 17.93 | 18.41 | 16.96 | 17.34 | 1,262,123 | -1.36(-7.28%) |
Jun 15, 2022 | 18.23 | 19.07 | 18.21 | 18.70 | 840,501 | +0.57(+3.17%) |
Jun 14, 2022 | 17.93 | 18.43 | 17.49 | 18.13 | 1,110,530 | +0.23(+1.30%) |
Jun 13, 2022 | 18.31 | 18.59 | 17.59 | 17.89 | 1,275,288 | -1.24(-6.46%) |
Jun 10, 2022 | 20.13 | 20.68 | 19.08 | 19.13 | 854,618 | -1.01(-5.02%) |
Jun 09, 2022 | 20.24 | 20.77 | 19.57 | 20.14 | 1,292,174 | +0.41(+2.07%) |
Jun 08, 2022 | 20.81 | 21.24 | 19.31 | 19.73 | 1,477,578 | -1.01(-4.88%) |
Jun 07, 2022 | 20.51 | 21.75 | 20.29 | 20.74 | 1,839,309 | +0.60(+2.99%) |
Jun 06, 2022 | 20.68 | 21.75 | 18.74 | 20.14 | 13,149,193 | +0.09(+0.44%) |
Jun 03, 2022 | 20.87 | 20.94 | 19.82 | 20.05 | 453,209 | -1.19(-5.59%) |
Jun 02, 2022 | 20.16 | 21.33 | 18.89 | 21.24 | 4,470,525 | +1.59(+8.07%) |
Jun 01, 2022 | 21.35 | 21.88 | 17.53 | 19.65 | 5,024,258 | -1.65(-7.76%) |
May 31, 2022 | 21.77 | 22.99 | 20.10 | 21.31 | 3,774,738 | -0.23(-1.08%) |
May 27, 2022 | 21.50 | 22.59 | 20.50 | 21.54 | 3,149,010 | +0.39(+1.84%) |
May 26, 2022 | 20.17 | 21.70 | 20.13 | 21.15 | 1,288,626 | +1.51(+7.67%) |
May 25, 2022 | 19.42 | 21.34 | 19.42 | 19.64 | 1,669,034 | +0.31(+1.61%) |
May 24, 2022 | 19.84 | 20.29 | 18.95 | 19.33 | 1,213,463 | -0.48(-2.41%) |
May 23, 2022 | 21.42 | 21.96 | 18.43 | 19.81 | 1,801,233 | -1.39(-6.56%) |
May 20, 2022 | 20.82 | 21.83 | 19.13 | 21.20 | 1,363,307 | +0.58(+2.83%) |
May 19, 2022 | 19.94 | 21.30 | 18.60 | 20.62 | 1,084,635 | +0.49(+2.42%) |
May 18, 2022 | 22.17 | 22.44 | 20.09 | 20.13 | 697,715 | -2.20(-9.84%) |
May 17, 2022 | 21.56 | 22.50 | 21.55 | 22.33 | 320,191 | +1.25(+5.95%) |
May 16, 2022 | 21.54 | 22.01 | 21.01 | 21.07 | 252,035 | -0.57(-2.65%) |
May 13, 2022 | 19.44 | 21.69 | 19.44 | 21.65 | 349,694 | +2.56(+13.40%) |
May 12, 2022 | 19.45 | 19.78 | 18.40 | 19.09 | 401,387 | -0.46(-2.34%) |
May 11, 2022 | 18.96 | 19.94 | 18.56 | 19.55 | 470,994 | +0.58(+3.08%) |
May 10, 2022 | 21.78 | 21.99 | 18.88 | 18.96 | 974,644 | -1.72(-8.32%) |
May 09, 2022 | 21.98 | 22.29 | 20.69 | 20.69 | 463,699 | -1.39(-6.30%) |
May 06, 2022 | 21.78 | 22.09 | 20.56 | 22.08 | 819,786 | +0.35(+1.63%) |
May 05, 2022 | 22.83 | 22.94 | 21.61 | 21.72 | 334,293 | -0.78(-3.45%) |
May 04, 2022 | 21.99 | 22.55 | 21.45 | 22.50 | 361,162 | +0.61(+2.80%) |
May 03, 2022 | 22.26 | 22.32 | 21.52 | 21.89 | 416,815 | -0.38(-1.70%) |
May 02, 2022 | 21.71 | 22.26 | 21.49 | 22.26 | 352,959 | +0.55(+2.55%) |
Apr 29, 2022 | 20.95 | 21.88 | 20.83 | 21.71 | 286,529 | +0.79(+3.76%) |
Apr 28, 2022 | 20.31 | 20.98 | 19.92 | 20.92 | 181,578 | +0.97(+4.87%) |
Apr 27, 2022 | 19.60 | 20.13 | 19.22 | 19.95 | 153,356 | +0.46(+2.34%) |
Apr 26, 2022 | 20.11 | 20.35 | 19.38 | 19.50 | 193,475 | -0.97(-4.75%) |
Apr 25, 2022 | 19.81 | 20.59 | 19.01 | 20.47 | 519,397 | +0.54(+2.73%) |
Apr 22, 2022 | 20.79 | 20.89 | 19.81 | 19.92 | 161,573 | -1.02(-4.87%) |
Apr 21, 2022 | 22.11 | 22.11 | 20.79 | 20.94 | 182,964 | -0.88(-4.05%) |
Apr 20, 2022 | 22.24 | 22.24 | 21.78 | 21.83 | 152,075 | -0.04(-0.18%) |
Apr 19, 2022 | 21.27 | 21.90 | 21.15 | 21.87 | 225,329 | +0.79(+3.73%) |
Apr 18, 2022 | 20.86 | 21.11 | 20.55 | 21.08 | 111,864 | +0.17(+0.84%) |
Apr 14, 2022 | 20.94 | 21.08 | 20.67 | 20.90 | 202,405 | +0.01(+0.05%) |
Apr 13, 2022 | 20.56 | 21.04 | 20.46 | 20.90 | 187,760 | +0.41(+1.99%) |
Apr 12, 2022 | 20.78 | 21.23 | 20.43 | 20.49 | 383,357 | +0.03(+0.14%) |
Apr 11, 2022 | 20.48 | 20.89 | 20.35 | 20.46 | 181,497 | -0.25(-1.22%) |
Apr 08, 2022 | 20.99 | 21.04 | 20.54 | 20.71 | 121,394 | -0.29(-1.39%) |
Apr 07, 2022 | 21.13 | 21.22 | 20.80 | 21.00 | 133,841 | -0.10(-0.46%) |
Apr 06, 2022 | 21.86 | 21.91 | 20.83 | 21.10 | 240,006 | -0.99(-4.49%) |
Apr 05, 2022 | 22.79 | 23.00 | 21.98 | 22.09 | 77,802 | -0.71(-3.11%) |
Apr 04, 2022 | 22.52 | 23.01 | 22.49 | 22.80 | 94,515 | +0.28(+1.25%) |
Apr 01, 2022 | 22.10 | 22.54 | 21.86 | 22.52 | 155,670 | +0.39(+1.76%) |
Mar 31, 2022 | 22.50 | 22.79 | 21.93 | 22.13 | 305,331 | -0.48(-2.11%) |
Mar 30, 2022 | 23.04 | 23.04 | 22.48 | 22.60 | 123,206 | -0.44(-1.90%) |
Mar 29, 2022 | 22.46 | 23.21 | 22.46 | 23.04 | 119,406 | +0.89(+4.04%) |
Mar 28, 2022 | 22.26 | 22.44 | 21.89 | 22.15 | 122,041 | -0.27(-1.21%) |
Mar 25, 2022 | 22.84 | 22.91 | 22.25 | 22.42 | 134,071 | -0.41(-1.79%) |
Mar 24, 2022 | 22.73 | 22.88 | 22.44 | 22.83 | 129,137 | +0.17(+0.77%) |
Mar 23, 2022 | 23.08 | 23.15 | 22.52 | 22.65 | 116,616 | -0.67(-2.87%) |
Mar 22, 2022 | 23.13 | 23.66 | 23.04 | 23.32 | 113,132 | +0.22(+0.97%) |
Mar 21, 2022 | 23.42 | 23.59 | 22.98 | 23.10 | 110,490 | -0.38(-1.61%) |
Mar 18, 2022 | 23.63 | 23.93 | 23.10 | 23.48 | 218,036 | -0.16(-0.66%) |
Mar 17, 2022 | 22.88 | 23.70 | 22.75 | 23.63 | 189,402 | +0.74(+3.22%) |
Mar 16, 2022 | 22.74 | 23.22 | 22.01 | 22.90 | 230,441 | +0.26(+1.16%) |
Mar 15, 2022 | 22.79 | 23.11 | 22.35 | 22.63 | 384,223 | -0.02(-0.09%) |
Mar 14, 2022 | 22.73 | 23.14 | 22.36 | 22.65 | 316,365 | +0.18(+0.80%) |
Mar 11, 2022 | 22.25 | 22.80 | 22.09 | 22.47 | 279,486 | +0.32(+1.42%) |
Mar 10, 2022 | 21.47 | 22.22 | 21.47 | 22.16 | 141,710 | +0.16(+0.71%) |
Mar 09, 2022 | 21.18 | 22.41 | 21.18 | 22.00 | 200,392 | +1.19(+5.69%) |
Mar 08, 2022 | 22.83 | 22.86 | 20.64 | 20.82 | 448,138 | +0.79(+3.93%) |
Mar 07, 2022 | 21.21 | 21.37 | 19.91 | 20.03 | 421,286 | -1.18(-5.54%) |
Mar 04, 2022 | 21.96 | 22.17 | 20.66 | 21.21 | 166,641 | -1.06(-4.78%) |
Mar 03, 2022 | 22.47 | 22.47 | 21.94 | 22.27 | 146,482 | -0.11(-0.48%) |
Mar 02, 2022 | 21.87 | 22.64 | 21.87 | 22.38 | 128,093 | +0.71(+3.27%) |
Mar 01, 2022 | 22.10 | 22.25 | 21.55 | 21.67 | 159,440 | -0.43(-1.93%) |
Feb 28, 2022 | 21.82 | 22.30 | 21.70 | 22.10 | 226,238 | -0.02(-0.09%) |
Feb 25, 2022 | 21.63 | 22.15 | 21.70 | 22.11 | 177,540 | +0.58(+2.70%) |
Feb 24, 2022 | 20.29 | 21.57 | 19.89 | 21.53 | 295,096 | +0.92(+4.47%) |
Feb 23, 2022 | 21.03 | 21.21 | 20.47 | 20.61 | 221,436 | -0.17(-0.79%) |
Feb 22, 2022 | 20.54 | 21.08 | 20.18 | 20.78 | 168,729 | -0.04(-0.19%) |
Feb 18, 2022 | 20.81 | 0 | -0.08(-0.37%) | |||
Feb 17, 2022 | 21.79 | 21.84 | 20.87 | 20.89 | 153,429 | -1.05(-4.78%) |
Feb 16, 2022 | 22.26 | 22.35 | 21.89 | 21.94 | 170,131 | -0.37(-1.65%) |
Feb 15, 2022 | 21.90 | 22.68 | 21.80 | 22.31 | 136,513 | +0.73(+3.37%) |
Feb 14, 2022 | 21.71 | 22.69 | 21.47 | 21.58 | 227,224 | -0.15(-0.67%) |
Feb 11, 2022 | 22.39 | 22.54 | 21.63 | 21.73 | 118,611 | -0.79(-3.49%) |
Feb 10, 2022 | 22.63 | 23.28 | 22.40 | 22.51 | 126,317 | -0.56(-2.44%) |
Feb 09, 2022 | 23.04 | 23.33 | 22.85 | 23.08 | 149,582 | +0.34(+1.49%) |
Feb 08, 2022 | 22.31 | 22.84 | 22.31 | 22.74 | 209,137 | +0.37(+1.65%) |
Feb 07, 2022 | 22.22 | 22.52 | 21.85 | 22.37 | 214,245 | +0.03(+0.13%) |
Feb 04, 2022 | 22.23 | 23.26 | 21.88 | 22.34 | 296,892 | +0.11(+0.48%) |
Feb 03, 2022 | 22.38 | 22.23 | 277,111 | -0.47(-2.05%) | ||
Feb 02, 2022 | 22.17 | 22.76 | 21.93 | 22.70 | 329,759 | +0.52(+2.36%) |
Feb 01, 2022 | 21.95 | 22.31 | 21.42 | 22.17 | 281,747 | +1.17(+5.59%) |
Jan 28, 2022 | 20.49 | 21.01 | 20.10 | 21.00 | 216,542 | +0.50(+2.46%) |
Jan 27, 2022 | 21.31 | 21.50 | 20.47 | 20.49 | 182,057 | -0.66(-3.12%) |
Jan 26, 2022 | 21.47 | 21.82 | 20.99 | 21.15 | 247,124 | -0.06(-0.27%) |
Jan 25, 2022 | 21.11 | 21.65 | 20.59 | 21.21 | 236,079 | -0.30(-1.40%) |
Jan 24, 2022 | 20.55 | 21.58 | 19.94 | 21.51 | 330,020 | +0.44(+2.07%) |
Jan 21, 2022 | 21.87 | 22.17 | 21.05 | 21.08 | 295,078 | -1.04(-4.70%) |
Jan 20, 2022 | 22.20 | 22.43 | 21.93 | 22.11 | 226,342 | +0.01(+0.04%) |
Jan 19, 2022 | 22.23 | 22.57 | 22.02 | 22.10 | 146,032 | -0.15(-0.65%) |
Jan 18, 2022 | 22.88 | 22.94 | 22.13 | 22.25 | 179,416 | -0.75(-3.25%) |
Jan 14, 2022 | 23.00 | 0 | -0.65(-2.75%) | |||
Jan 13, 2022 | 24.49 | 24.49 | 23.46 | 23.65 | 169,653 | -0.69(-2.83%) |
Jan 12, 2022 | 24.38 | 24.70 | 23.92 | 24.34 | 271,200 | +0.18(+0.76%) |
Jan 11, 2022 | 24.13 | 24.43 | 23.57 | 24.15 | 177,818 | +0.10(+0.40%) |
Jan 10, 2022 | 24.29 | 24.62 | 23.81 | 24.06 | 170,950 | -0.66(-2.67%) |
Jan 07, 2022 | 25.34 | 25.55 | 24.70 | 24.71 | 98,399 | -0.76(-2.97%) |
Jan 06, 2022 | 25.54 | 25.65 | 24.88 | 25.47 | 161,578 | +0.20(+0.81%) |
Jan 05, 2022 | 26.67 | 27.07 | 25.09 | 25.27 | 200,243 | -1.45(-5.41%) |
Jan 04, 2022 | 26.87 | 27.24 | 26.47 | 26.71 | 94,615 | -0.12(-0.43%) |
Jan 03, 2022 | 27.00 | 27.13 | 26.58 | 26.83 | 130,359 | -0.07(-0.25%) |
Dec 31, 2021 | 27.00 | 27.16 | 26.25 | 26.90 | 99,087 | -0.03(-0.11%) |
Dec 30, 2021 | 26.36 | 27.15 | 26.36 | 26.93 | 115,971 | +0.56(+2.13%) |
Dec 29, 2021 | 26.42 | 26.58 | 26.05 | 26.36 | 92,990 | -0.04(-0.15%) |
Dec 28, 2021 | 26.27 | 26.70 | 26.08 | 26.40 | 95,130 | +0.05(+0.18%) |
Dec 27, 2021 | 26.06 | 26.35 | 25.64 | 26.35 | 86,935 | +0.48(+1.84%) |
Dec 23, 2021 | 25.71 | 26.00 | 25.20 | 25.88 | 115,021 | +0.37(+1.45%) |
Dec 22, 2021 | 25.62 | 25.62 | 25.24 | 25.51 | 102,231 | -0.04(-0.15%) |
Dec 21, 2021 | 25.55 | 26.04 | 25.21 | 25.55 | 206,751 | +0.78(+3.13%) |
Dec 20, 2021 | 26.03 | 26.04 | 24.09 | 24.77 | 285,384 | -1.16(-4.49%) |
Dec 17, 2021 | 26.42 | 26.76 | 25.62 | 25.94 | 733,659 | -0.64(-2.41%) |
Dec 16, 2021 | 27.44 | 27.50 | 26.25 | 26.58 | 233,640 | -0.74(-2.70%) |
Dec 15, 2021 | 27.32 | 27.37 | 26.23 | 27.32 | 248,147 | +1.27(+4.88%) |
Dec 14, 2021 | 25.37 | 26.19 | 25.37 | 26.04 | 190,772 | +0.42(+1.63%) |
Dec 13, 2021 | 26.13 | 26.38 | 25.41 | 25.63 | 226,699 | -0.54(-2.08%) |
Dec 10, 2021 | 25.95 | 26.50 | 25.33 | 26.17 | 168,177 | +0.43(+1.66%) |
Dec 09, 2021 | 26.12 | 26.94 | 25.59 | 25.74 | 85,974 | -0.55(-2.10%) |
Dec 08, 2021 | 26.37 | 26.88 | 26.06 | 26.30 | 76,192 | +0.04(+0.15%) |
Dec 07, 2021 | 25.85 | 26.93 | 25.85 | 26.26 | 103,686 | +0.65(+2.54%) |
Dec 06, 2021 | 25.28 | 26.19 | 25.20 | 25.61 | 129,522 | +0.32(+1.27%) |
Dec 03, 2021 | 26.39 | 26.39 | 25.02 | 25.29 | 224,106 | -0.81(-3.09%) |
Dec 02, 2021 | 25.30 | 26.19 | 25.23 | 26.09 | 165,319 | +0.66(+2.59%) |
Dec 01, 2021 | 26.93 | 27.16 | 25.37 | 25.43 | 290,017 | -0.17(-0.68%) |
Nov 30, 2021 | 25.57 | 25.88 | 25.10 | 25.61 | 740,317 | -0.10(-0.38%) |
Nov 29, 2021 | 26.45 | 26.51 | 25.59 | 25.70 | 235,984 | -0.44(-1.67%) |
Nov 26, 2021 | 26.37 | 26.81 | 25.71 | 26.14 | 157,876 | -0.55(-2.07%) |
Nov 24, 2021 | 26.53 | 27.17 | 26.09 | 26.69 | 156,070 | +0.17(+0.62%) |
Nov 23, 2021 | 26.05 | 26.85 | 25.86 | 26.53 | 255,024 | +0.46(+1.75%) |
Nov 22, 2021 | 27.50 | 27.99 | 26.02 | 26.07 | 351,737 | -1.36(-4.95%) |
Nov 19, 2021 | 27.45 | 27.95 | 27.19 | 27.43 | 128,555 | -0.25(-0.91%) |
Nov 18, 2021 | 28.05 | 27.89 | 27.53 | 27.68 | 282,221 | -0.37(-1.31%) |
Nov 17, 2021 | 27.95 | 28.27 | 27.67 | 28.05 | 219,384 | +0.31(+1.12%) |
Nov 16, 2021 | 27.63 | 27.94 | 27.36 | 27.74 | 186,144 | +0.16(+0.56%) |
Nov 15, 2021 | 27.46 | 27.70 | 27.27 | 27.59 | 122,403 | +0.08(+0.28%) |
Nov 12, 2021 | 27.40 | 28.11 | 27.11 | 27.51 | 168,200 | +0.12(+0.43%) |
Nov 11, 2021 | 27.27 | 27.57 | 26.92 | 27.39 | 152,078 | +0.16(+0.61%) |
Nov 10, 2021 | 27.92 | 27.23 | 224,654 | -0.87(-3.11%) | ||
Nov 09, 2021 | 28.48 | 28.87 | 27.03 | 28.10 | 372,014 | -0.91(-3.14%) |
Nov 08, 2021 | 29.09 | 29.43 | 28.63 | 29.01 | 167,126 | +0.19(+0.67%) |
Nov 05, 2021 | 28.54 | 29.51 | 28.50 | 28.82 | 205,754 | +0.65(+2.33%) |
Nov 04, 2021 | 28.52 | 29.11 | 28.03 | 28.16 | 252,011 | -0.07(-0.24%) |
Nov 03, 2021 | 26.48 | 28.29 | 26.20 | 28.23 | 643,009 | +1.58(+5.93%) |
Nov 02, 2021 | 27.03 | 27.03 | 26.42 | 26.65 | 206,166 | -0.19(-0.72%) |