Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.29 | 28.13 | 26.87 | 27.86 | 1,148,332 | +0.25(+0.92%) |
Oct 28, 2022 | 28.07 | 28.51 | 27.18 | 27.60 | 768,345 | -0.19(-0.68%) |
Oct 27, 2022 | 28.00 | 29.37 | 27.65 | 27.79 | 1,458,151 | +0.37(+1.34%) |
Oct 26, 2022 | 27.14 | 27.81 | 26.81 | 27.43 | 727,172 | +0.50(+1.85%) |
Oct 25, 2022 | 27.11 | 27.31 | 26.57 | 26.93 | 959,185 | -0.40(-1.48%) |
Oct 24, 2022 | 27.30 | 27.97 | 26.94 | 27.33 | 992,841 | -0.03(-0.10%) |
Oct 21, 2022 | 27.09 | 27.65 | 26.43 | 27.36 | 922,143 | +0.71(+2.68%) |
Oct 20, 2022 | 27.34 | 28.16 | 26.42 | 26.65 | 1,146,860 | -0.32(-1.18%) |
Oct 19, 2022 | 25.73 | 27.63 | 25.73 | 26.96 | 1,982,192 | +1.31(+5.13%) |
Oct 18, 2022 | 25.24 | 26.28 | 25.24 | 25.65 | 1,616,027 | +0.39(+1.56%) |
Oct 17, 2022 | 25.21 | 25.87 | 25.08 | 25.26 | 1,651,773 | +0.59(+2.40%) |
Oct 14, 2022 | 26.30 | 26.41 | 24.45 | 24.66 | 2,110,423 | -2.00(-7.50%) |
Oct 13, 2022 | 25.93 | 27.53 | 25.42 | 26.66 | 1,606,614 | +0.33(+1.25%) |
Oct 12, 2022 | 26.11 | 26.62 | 24.89 | 26.34 | 2,316,925 | -0.11(-0.43%) |
Oct 11, 2022 | 27.12 | 27.35 | 26.25 | 26.45 | 1,718,302 | -1.05(-3.83%) |
Oct 10, 2022 | 28.17 | 28.34 | 27.15 | 27.50 | 813,929 | -0.63(-2.24%) |
Oct 07, 2022 | 28.91 | 28.99 | 27.74 | 28.13 | 1,226,368 | -0.53(-1.84%) |
Oct 06, 2022 | 27.63 | 28.67 | 27.24 | 28.66 | 957,431 | +0.83(+2.97%) |
Oct 05, 2022 | 28.03 | 28.54 | 27.19 | 27.83 | 1,315,746 | -0.54(-1.89%) |
Oct 04, 2022 | 27.59 | 28.63 | 27.45 | 28.36 | 1,477,204 | +1.48(+5.52%) |
Oct 03, 2022 | 26.76 | 27.34 | 26.03 | 26.88 | 1,478,088 | +1.39(+5.45%) |
Sep 30, 2022 | 24.95 | 26.27 | 24.85 | 25.49 | 1,736,830 | +0.17(+0.67%) |
Sep 29, 2022 | 25.79 | 25.90 | 24.87 | 25.32 | 1,026,440 | -0.90(-3.44%) |
Sep 28, 2022 | 24.64 | 26.40 | 24.55 | 26.22 | 1,213,547 | +1.89(+7.76%) |
Sep 27, 2022 | 23.36 | 24.53 | 23.25 | 24.34 | 1,310,369 | +1.65(+7.29%) |
Sep 26, 2022 | 22.81 | 23.83 | 22.53 | 22.68 | 1,089,476 | -0.44(-1.91%) |
Sep 23, 2022 | 24.43 | 24.54 | 22.89 | 23.12 | 2,077,082 | -2.57(-10.01%) |
Sep 22, 2022 | 25.34 | 26.38 | 24.95 | 25.70 | 1,734,801 | +0.97(+3.91%) |
Sep 21, 2022 | 25.87 | 26.15 | 24.66 | 24.73 | 1,048,630 | -0.73(-2.88%) |
Sep 20, 2022 | 24.30 | 25.63 | 24.18 | 25.46 | 1,224,530 | +0.83(+3.35%) |
Sep 19, 2022 | 23.34 | 24.80 | 23.29 | 24.64 | 839,798 | +0.33(+1.35%) |
Sep 16, 2022 | 24.90 | 24.90 | 23.97 | 24.31 | 3,016,756 | -0.77(-3.07%) |
Sep 15, 2022 | 25.92 | 26.03 | 24.03 | 25.08 | 2,583,106 | -1.11(-4.23%) |
Sep 14, 2022 | 26.92 | 27.82 | 25.88 | 26.19 | 1,532,673 | -0.46(-1.73%) |
Sep 13, 2022 | 26.96 | 27.66 | 26.63 | 26.65 | 1,221,578 | -0.77(-2.81%) |
Sep 12, 2022 | 28.18 | 28.36 | 27.07 | 27.42 | 1,106,898 | -0.34(-1.22%) |
Sep 09, 2022 | 27.79 | 28.04 | 27.36 | 27.75 | 1,041,333 | +0.82(+3.03%) |
Sep 08, 2022 | 27.37 | 27.52 | 26.61 | 26.94 | 1,096,068 | -0.18(-0.66%) |
Sep 07, 2022 | 26.55 | 27.36 | 25.81 | 27.12 | 1,610,193 | -0.02(-0.07%) |
Sep 06, 2022 | 26.51 | 28.11 | 26.16 | 27.13 | 2,718,222 | +1.00(+3.85%) |
Sep 02, 2022 | 25.71 | 26.29 | 25.16 | 26.13 | 1,016,211 | +1.29(+5.18%) |
Sep 01, 2022 | 25.75 | 25.95 | 24.49 | 24.84 | 1,440,554 | -1.69(-6.37%) |
Aug 31, 2022 | 25.89 | 26.85 | 25.64 | 26.53 | 1,748,073 | -0.09(-0.35%) |
Aug 30, 2022 | 27.72 | 27.88 | 26.62 | 26.63 | 1,575,777 | -1.88(-6.59%) |
Aug 29, 2022 | 27.88 | 28.70 | 27.54 | 28.51 | 1,234,158 | +0.63(+2.26%) |
Aug 26, 2022 | 28.49 | 28.79 | 27.76 | 27.88 | 780,261 | -0.42(-1.49%) |
Aug 25, 2022 | 27.73 | 28.30 | 27.56 | 28.30 | 1,908,454 | +0.59(+2.14%) |
Aug 24, 2022 | 27.97 | 28.43 | 27.60 | 27.71 | 1,204,412 | -0.25(-0.91%) |
Aug 23, 2022 | 27.71 | 28.47 | 27.24 | 27.96 | 1,447,087 | +0.77(+2.83%) |
Aug 22, 2022 | 26.93 | 27.54 | 26.07 | 27.19 | 1,040,289 | +0.15(+0.56%) |
Aug 19, 2022 | 27.12 | 27.40 | 26.71 | 27.04 | 1,076,518 | -0.22(-0.79%) |
Aug 18, 2022 | 26.85 | 27.62 | 26.85 | 27.26 | 957,170 | +0.92(+3.51%) |
Aug 17, 2022 | 25.14 | 26.49 | 25.10 | 26.33 | 1,073,766 | +0.97(+3.82%) |
Aug 16, 2022 | 25.61 | 25.98 | 25.05 | 25.36 | 793,443 | +0.06(+0.22%) |
Aug 15, 2022 | 25.19 | 25.75 | 24.21 | 25.31 | 991,117 | -1.18(-4.47%) |
Aug 12, 2022 | 25.81 | 26.72 | 25.74 | 26.49 | 1,101,525 | +0.35(+1.36%) |
Aug 11, 2022 | 24.71 | 26.28 | 24.71 | 26.14 | 1,695,471 | +1.87(+7.69%) |
Aug 10, 2022 | 24.10 | 24.68 | 23.55 | 24.27 | 2,373,199 | +0.24(+1.01%) |
Aug 09, 2022 | 22.97 | 24.44 | 22.97 | 24.03 | 1,963,372 | +1.41(+6.23%) |
Aug 08, 2022 | 22.82 | 23.07 | 22.35 | 22.62 | 1,367,322 | +0.00(+0.00%) |
Aug 05, 2022 | 22.69 | 23.55 | 22.39 | 22.62 | 1,718,084 | -0.04(-0.16%) |
Aug 04, 2022 | 24.89 | 26.29 | 22.56 | 22.66 | 2,809,144 | -2.34(-9.37%) |
Aug 03, 2022 | 25.39 | 26.32 | 24.82 | 25.00 | 1,856,185 | -0.40(-1.58%) |
Aug 02, 2022 | 24.64 | 25.60 | 24.35 | 25.40 | 2,695,314 | +1.16(+4.77%) |
Aug 01, 2022 | 24.08 | 24.36 | 23.64 | 24.24 | 1,347,400 | -0.62(-2.51%) |
Jul 29, 2022 | 24.35 | 25.04 | 24.17 | 24.87 | 1,605,393 | +1.04(+4.34%) |
Jul 28, 2022 | 24.32 | 24.74 | 23.42 | 23.83 | 725,506 | +0.04(+0.16%) |
Jul 27, 2022 | 23.04 | 24.13 | 22.91 | 23.80 | 924,750 | +1.10(+4.85%) |
Jul 26, 2022 | 23.02 | 23.32 | 22.34 | 22.69 | 906,416 | +0.06(+0.25%) |
Jul 25, 2022 | 21.80 | 22.66 | 21.42 | 22.64 | 906,879 | +1.27(+5.94%) |
Jul 22, 2022 | 21.71 | 21.88 | 21.18 | 21.37 | 1,017,229 | -0.01(-0.04%) |
Jul 21, 2022 | 22.10 | 22.25 | 20.72 | 21.38 | 1,230,974 | -1.54(-6.72%) |
Jul 20, 2022 | 22.20 | 22.95 | 22.00 | 22.92 | 1,005,259 | +0.34(+1.49%) |
Jul 19, 2022 | 21.86 | 22.67 | 21.77 | 22.58 | 950,538 | +0.58(+2.63%) |
Jul 18, 2022 | 22.09 | 22.57 | 21.75 | 22.00 | 1,040,222 | +0.44(+2.03%) |
Jul 15, 2022 | 21.07 | 21.58 | 20.68 | 21.57 | 1,021,598 | +1.14(+5.57%) |
Jul 14, 2022 | 20.25 | 20.56 | 19.57 | 20.43 | 1,319,838 | -0.40(-1.93%) |
Jul 13, 2022 | 21.19 | 21.89 | 20.75 | 20.83 | 1,331,822 | -0.75(-3.46%) |
Jul 12, 2022 | 20.96 | 21.74 | 20.70 | 21.58 | 1,134,520 | -0.08(-0.39%) |
Jul 11, 2022 | 21.66 | 22.00 | 21.10 | 21.66 | 977,280 | -0.31(-1.40%) |
Jul 08, 2022 | 22.98 | 22.98 | 21.59 | 21.97 | 1,562,552 | -0.55(-2.46%) |
Jul 07, 2022 | 22.22 | 23.11 | 22.20 | 22.52 | 1,754,567 | +0.71(+3.27%) |
Jul 06, 2022 | 22.59 | 22.97 | 20.78 | 21.81 | 2,131,928 | -0.92(-4.03%) |
Jul 05, 2022 | 23.84 | 23.86 | 22.15 | 22.73 | 2,542,070 | -1.93(-7.84%) |
Jul 01, 2022 | 24.45 | 24.77 | 23.59 | 24.66 | 1,459,930 | +0.76(+3.17%) |
Jun 30, 2022 | 23.96 | 24.73 | 23.27 | 23.90 | 2,248,253 | -0.84(-3.40%) |
Jun 29, 2022 | 26.43 | 26.55 | 24.61 | 24.74 | 1,888,517 | -1.34(-5.14%) |
Jun 28, 2022 | 26.27 | 26.71 | 25.38 | 26.08 | 1,867,626 | +0.31(+1.22%) |
Jun 27, 2022 | 23.83 | 26.01 | 23.66 | 25.77 | 2,471,302 | +2.65(+11.44%) |
Jun 24, 2022 | 24.21 | 24.39 | 22.96 | 23.12 | 5,402,592 | -0.42(-1.77%) |
Jun 23, 2022 | 26.38 | 26.55 | 23.10 | 23.54 | 2,654,866 | -2.47(-9.50%) |
Jun 22, 2022 | 25.24 | 26.64 | 25.24 | 26.01 | 1,918,916 | -0.42(-1.58%) |
Jun 21, 2022 | 25.83 | 27.20 | 25.80 | 26.43 | 2,246,295 | +1.23(+4.88%) |
Jun 17, 2022 | 27.79 | 28.34 | 24.95 | 25.20 | 4,370,488 | -2.51(-9.05%) |
Jun 16, 2022 | 27.88 | 28.89 | 27.41 | 27.70 | 2,391,287 | -1.52(-5.19%) |
Jun 15, 2022 | 29.35 | 30.00 | 28.49 | 29.22 | 2,004,929 | -0.19(-0.66%) |
Jun 14, 2022 | 29.61 | 30.58 | 28.89 | 29.41 | 1,667,449 | +0.82(+2.88%) |
Jun 13, 2022 | 29.93 | 30.02 | 28.57 | 28.59 | 2,133,907 | -2.29(-7.43%) |
Jun 10, 2022 | 31.08 | 31.48 | 30.41 | 30.88 | 2,061,422 | -0.83(-2.62%) |
Jun 09, 2022 | 31.26 | 32.59 | 31.17 | 31.72 | 2,906,412 | +0.28(+0.88%) |
Jun 08, 2022 | 31.99 | 32.43 | 30.77 | 31.44 | 2,305,726 | -0.40(-1.25%) |
Jun 07, 2022 | 30.25 | 31.85 | 30.20 | 31.84 | 2,305,725 | +1.58(+5.23%) |
Jun 06, 2022 | 29.65 | 30.59 | 29.35 | 30.25 | 1,681,489 | +0.89(+3.02%) |
Jun 03, 2022 | 28.26 | 29.45 | 28.07 | 29.37 | 1,465,110 | +1.24(+4.41%) |
Jun 02, 2022 | 28.08 | 28.70 | 27.89 | 28.13 | 963,556 | -0.17(-0.59%) |
Jun 01, 2022 | 27.41 | 28.63 | 27.14 | 28.29 | 1,770,683 | +1.32(+4.90%) |
May 31, 2022 | 27.72 | 28.21 | 26.66 | 26.97 | 1,891,623 | -0.41(-1.49%) |
May 27, 2022 | 26.25 | 27.62 | 25.99 | 27.38 | 1,744,888 | +1.07(+4.08%) |
May 26, 2022 | 27.04 | 27.17 | 25.77 | 26.31 | 1,624,216 | -0.37(-1.39%) |
May 25, 2022 | 26.36 | 27.21 | 25.82 | 26.68 | 1,424,072 | +0.51(+1.94%) |
May 24, 2022 | 26.08 | 26.44 | 25.76 | 26.17 | 999,884 | -0.11(-0.42%) |
May 23, 2022 | 26.94 | 26.94 | 25.62 | 26.28 | 838,796 | +0.21(+0.82%) |
May 20, 2022 | 26.33 | 26.33 | 25.23 | 26.06 | 775,640 | +0.12(+0.46%) |
May 19, 2022 | 25.72 | 26.45 | 25.33 | 25.94 | 1,141,893 | -0.56(-2.13%) |
May 18, 2022 | 27.11 | 27.26 | 26.07 | 26.51 | 1,075,362 | -0.33(-1.24%) |
May 17, 2022 | 26.97 | 27.05 | 26.02 | 26.84 | 1,559,467 | +0.60(+2.29%) |
May 16, 2022 | 25.64 | 26.71 | 25.58 | 26.24 | 1,430,740 | +0.95(+3.77%) |
May 13, 2022 | 25.03 | 25.49 | 24.90 | 25.29 | 1,508,838 | +0.76(+3.09%) |
May 12, 2022 | 23.50 | 24.56 | 23.10 | 24.53 | 1,641,645 | +0.75(+3.15%) |
May 11, 2022 | 23.72 | 24.69 | 23.22 | 23.78 | 1,593,923 | +0.65(+2.80%) |
May 10, 2022 | 23.31 | 23.78 | 21.96 | 23.13 | 1,815,232 | +0.43(+1.92%) |
May 09, 2022 | 24.97 | 25.31 | 22.48 | 22.70 | 2,096,269 | -3.02(-11.73%) |
May 06, 2022 | 26.39 | 26.63 | 25.17 | 25.71 | 1,675,823 | -0.23(-0.89%) |
May 05, 2022 | 26.82 | 27.07 | 24.99 | 25.94 | 1,989,889 | -0.70(-2.64%) |
May 04, 2022 | 24.83 | 26.74 | 24.19 | 26.65 | 3,297,598 | +2.77(+11.58%) |
May 03, 2022 | 22.82 | 23.96 | 22.82 | 23.88 | 2,942,307 | +1.04(+4.53%) |
May 02, 2022 | 22.16 | 22.86 | 21.57 | 22.85 | 1,702,078 | +0.46(+2.07%) |
Apr 29, 2022 | 23.38 | 23.50 | 22.35 | 22.38 | 1,171,170 | -0.89(-3.82%) |
Apr 28, 2022 | 22.24 | 23.50 | 21.90 | 23.27 | 1,478,405 | +1.20(+5.45%) |
Apr 27, 2022 | 21.38 | 22.42 | 21.09 | 22.07 | 1,610,214 | +0.59(+2.76%) |
Apr 26, 2022 | 20.61 | 21.90 | 20.51 | 21.48 | 1,267,454 | +0.95(+4.64%) |
Apr 25, 2022 | 20.39 | 20.80 | 19.61 | 20.52 | 1,460,360 | -0.58(-2.76%) |
Apr 22, 2022 | 21.58 | 22.20 | 21.05 | 21.11 | 1,051,715 | -0.56(-2.60%) |
Apr 21, 2022 | 23.26 | 23.39 | 21.45 | 21.67 | 1,369,378 | -1.08(-4.76%) |
Apr 20, 2022 | 22.96 | 23.54 | 22.31 | 22.75 | 1,120,814 | -0.27(-1.17%) |
Apr 19, 2022 | 22.90 | 23.59 | 22.75 | 23.02 | 1,444,120 | -0.27(-1.15%) |
Apr 18, 2022 | 22.37 | 23.32 | 21.78 | 23.29 | 1,831,459 | +1.56(+7.19%) |
Apr 14, 2022 | 21.83 | 22.03 | 21.44 | 21.73 | 1,007,344 | -0.14(-0.63%) |
Apr 13, 2022 | 21.33 | 21.93 | 20.79 | 21.87 | 1,345,174 | +1.13(+5.44%) |
Apr 12, 2022 | 20.72 | 21.46 | 20.64 | 20.74 | 1,100,717 | +0.43(+2.09%) |
Apr 11, 2022 | 20.64 | 20.88 | 20.13 | 20.31 | 997,217 | -0.53(-2.53%) |
Apr 08, 2022 | 20.68 | 21.12 | 20.60 | 20.84 | 824,532 | +0.25(+1.21%) |
Apr 07, 2022 | 21.04 | 21.22 | 19.68 | 20.59 | 1,540,511 | -0.19(-0.93%) |
Apr 06, 2022 | 20.68 | 21.13 | 20.42 | 20.78 | 1,301,570 | +0.11(+0.54%) |
Apr 05, 2022 | 20.56 | 21.22 | 20.56 | 20.67 | 1,454,032 | +0.33(+1.64%) |
Apr 04, 2022 | 20.67 | 20.89 | 19.75 | 20.34 | 1,625,302 | -0.18(-0.90%) |
Apr 01, 2022 | 19.87 | 20.61 | 19.61 | 20.52 | 1,237,659 | +0.90(+4.57%) |
Mar 31, 2022 | 19.43 | 20.55 | 19.43 | 19.63 | 1,243,954 | -0.17(-0.84%) |
Mar 30, 2022 | 19.59 | 20.18 | 19.32 | 19.79 | 1,343,794 | +0.64(+3.33%) |
Mar 29, 2022 | 18.28 | 19.16 | 17.81 | 19.16 | 1,740,079 | +0.49(+2.63%) |
Mar 28, 2022 | 18.82 | 19.09 | 18.30 | 18.67 | 1,048,932 | -0.57(-2.98%) |
Mar 25, 2022 | 18.93 | 19.43 | 18.93 | 19.24 | 1,328,964 | +0.00(+0.00%) |
Mar 24, 2022 | 18.79 | 19.60 | 18.42 | 19.24 | 965,751 | +0.68(+3.64%) |
Mar 23, 2022 | 19.17 | 19.29 | 18.04 | 18.56 | 1,142,794 | -0.02(-0.10%) |
Mar 22, 2022 | 18.80 | 19.10 | 18.24 | 18.58 | 987,509 | -0.27(-1.42%) |
Mar 21, 2022 | 18.11 | 19.13 | 18.08 | 18.85 | 1,046,165 | +1.17(+6.59%) |
Mar 18, 2022 | 17.22 | 17.82 | 16.74 | 17.68 | 2,640,955 | +0.52(+3.02%) |
Mar 17, 2022 | 17.06 | 17.37 | 16.66 | 17.17 | 1,750,159 | +0.67(+4.04%) |
Mar 16, 2022 | 17.18 | 17.40 | 16.37 | 16.50 | 1,807,312 | -0.59(-3.46%) |
Mar 15, 2022 | 18.48 | 18.48 | 16.87 | 17.09 | 1,857,731 | -1.88(-9.90%) |
Mar 14, 2022 | 20.30 | 20.55 | 18.52 | 18.97 | 2,474,274 | -1.62(-7.86%) |
Mar 11, 2022 | 19.98 | 20.62 | 19.82 | 20.59 | 1,834,186 | +0.35(+1.74%) |
Mar 10, 2022 | 19.29 | 20.30 | 20.24 | 1,766,329 | +1.23(+6.47%) | |
Mar 09, 2022 | 18.29 | 19.65 | 18.00 | 19.01 | 2,548,922 | +0.01(+0.05%) |
Mar 08, 2022 | 17.23 | 19.47 | 17.23 | 19.00 | 3,561,720 | +2.35(+14.11%) |
Mar 07, 2022 | 17.43 | 17.71 | 16.50 | 16.65 | 1,876,610 | -0.28(-1.64%) |
Mar 04, 2022 | 15.25 | 16.94 | 15.25 | 16.93 | 1,581,038 | +1.53(+9.91%) |
Mar 03, 2022 | 15.78 | 16.10 | 15.23 | 15.40 | 1,180,956 | -0.55(-3.48%) |
Mar 02, 2022 | 16.29 | 16.69 | 15.82 | 15.96 | 990,400 | +0.18(+1.11%) |
Mar 01, 2022 | 16.30 | 16.92 | 15.60 | 15.78 | 1,412,000 | -0.16(-0.99%) |
Feb 28, 2022 | 16.33 | 16.70 | 15.40 | 15.94 | 1,542,718 | -0.53(-3.20%) |
Feb 25, 2022 | 16.69 | 16.87 | 16.26 | 16.46 | 1,602,578 | -0.12(-0.72%) |
Feb 24, 2022 | 16.04 | 16.64 | 15.59 | 16.58 | 2,441,629 | +1.04(+6.66%) |
Feb 23, 2022 | 16.52 | 16.52 | 15.43 | 15.55 | 1,564,647 | -0.81(-4.97%) |
Feb 22, 2022 | 16.86 | 16.87 | 16.03 | 16.36 | 910,945 | -0.06(-0.34%) |
Feb 18, 2022 | 16.42 | 0 | -0.18(-1.11%) | |||
Feb 17, 2022 | 16.54 | 16.86 | 16.36 | 16.60 | 819,048 | -0.13(-0.77%) |
Feb 16, 2022 | 17.61 | 17.87 | 16.63 | 16.73 | 1,230,779 | -0.61(-3.52%) |
Feb 15, 2022 | 17.02 | 17.70 | 16.91 | 17.34 | 1,001,941 | -0.17(-0.95%) |
Feb 14, 2022 | 17.48 | 17.56 | 17.01 | 17.51 | 1,186,694 | -0.15(-0.84%) |
Feb 11, 2022 | 16.68 | 17.96 | 16.68 | 17.66 | 2,259,797 | +1.08(+6.53%) |
Feb 10, 2022 | 16.43 | 17.17 | 16.41 | 16.57 | 1,002,374 | -0.01(-0.06%) |
Feb 09, 2022 | 16.57 | 17.04 | 16.49 | 16.58 | 927,273 | +0.15(+0.90%) |
Feb 08, 2022 | 16.75 | 16.81 | 16.20 | 16.44 | 947,131 | -0.31(-1.88%) |
Feb 07, 2022 | 16.09 | 16.94 | 16.00 | 16.75 | 678,442 | +0.46(+2.84%) |
Feb 04, 2022 | 16.25 | 16.55 | 15.96 | 16.29 | 1,275,416 | +0.21(+1.32%) |
Feb 03, 2022 | 16.30 | 15.96 | 16.08 | 1,453,536 | -0.29(-1.75%) | |
Feb 02, 2022 | 15.82 | 16.56 | 15.82 | 16.36 | 1,372,587 | +0.49(+3.09%) |
Feb 01, 2022 | 14.23 | 15.88 | 14.20 | 15.87 | 1,671,982 | +1.52(+10.57%) |
Jan 31, 2022 | 14.08 | 14.61 | 14.36 | 1,133,567 | +0.00(+0.00%) | |
Jan 28, 2022 | 14.49 | 14.80 | 13.79 | 14.36 | 1,141,399 | -0.23(-1.59%) |
Jan 27, 2022 | 14.92 | 15.11 | 14.07 | 14.59 | 812,133 | +0.10(+0.70%) |
Jan 26, 2022 | 15.40 | 15.81 | 14.32 | 14.48 | 985,251 | -0.65(-4.28%) |
Jan 25, 2022 | 14.39 | 15.19 | 14.06 | 15.13 | 1,101,684 | +0.55(+3.81%) |
Jan 24, 2022 | 14.05 | 14.70 | 13.61 | 14.58 | 1,052,881 | +0.18(+1.22%) |
Jan 21, 2022 | 14.72 | 14.85 | 14.20 | 14.40 | 1,277,366 | -0.72(-4.77%) |
Jan 20, 2022 | 16.39 | 16.50 | 15.09 | 15.12 | 1,517,974 | -1.48(-8.91%) |
Jan 19, 2022 | 17.14 | 17.35 | 16.59 | 16.60 | 906,628 | -0.31(-1.81%) |
Jan 18, 2022 | 17.19 | 17.62 | 16.87 | 16.91 | 1,539,510 | -0.12(-0.71%) |
Jan 14, 2022 | 17.03 | 0 | +0.82(+5.08%) | |||
Jan 13, 2022 | 16.16 | 16.57 | 16.03 | 16.20 | 677,300 | +0.17(+1.04%) |
Jan 12, 2022 | 16.15 | 16.38 | 15.90 | 16.04 | 916,163 | -0.24(-1.48%) |
Jan 11, 2022 | 15.82 | 16.64 | 15.70 | 16.28 | 1,167,412 | +0.68(+4.39%) |
Jan 10, 2022 | 15.69 | 15.89 | 15.43 | 15.59 | 1,341,823 | -0.14(-0.88%) |
Jan 07, 2022 | 15.96 | 16.11 | 15.73 | 15.73 | 1,089,151 | -0.07(-0.47%) |
Jan 06, 2022 | 15.65 | 15.96 | 15.16 | 15.81 | 1,616,449 | +0.61(+4.02%) |
Jan 05, 2022 | 15.50 | 15.65 | 15.06 | 15.20 | 1,284,983 | +0.03(+0.18%) |
Jan 04, 2022 | 15.09 | 15.45 | 14.97 | 15.17 | 1,517,788 | +0.24(+1.61%) |
Jan 03, 2022 | 14.05 | 15.09 | 13.92 | 14.93 | 1,210,380 | +1.06(+7.67%) |
Dec 31, 2021 | 13.86 | 14.08 | 13.80 | 13.86 | 666,566 | -0.06(-0.47%) |
Dec 30, 2021 | 14.43 | 14.71 | 13.86 | 13.93 | 766,322 | -0.42(-2.90%) |
Dec 29, 2021 | 14.00 | 14.39 | 13.81 | 14.35 | 696,778 | +0.13(+0.91%) |
Dec 28, 2021 | 14.22 | 14.59 | 14.08 | 14.22 | 756,593 | +0.05(+0.33%) |
Dec 27, 2021 | 13.45 | 14.17 | 13.13 | 14.17 | 962,236 | +0.58(+4.29%) |
Dec 23, 2021 | 14.05 | 14.31 | 13.57 | 13.59 | 742,744 | -0.31(-2.20%) |
Dec 22, 2021 | 14.15 | 14.23 | 13.84 | 13.89 | 904,955 | -0.20(-1.44%) |
Dec 21, 2021 | 13.78 | 14.46 | 13.78 | 14.10 | 1,359,668 | +0.51(+3.74%) |
Dec 20, 2021 | 13.33 | 13.80 | 13.01 | 13.59 | 856,204 | -0.36(-2.59%) |
Dec 17, 2021 | 13.67 | 13.96 | 13.27 | 13.95 | 2,568,841 | -0.02(-0.13%) |
Dec 16, 2021 | 14.87 | 15.09 | 13.87 | 13.97 | 1,504,573 | -0.73(-4.97%) |
Dec 15, 2021 | 14.60 | 14.88 | 13.93 | 14.70 | 1,276,870 | -0.08(-0.56%) |
Dec 14, 2021 | 14.72 | 15.45 | 14.67 | 14.78 | 1,176,117 | -0.12(-0.81%) |
Dec 13, 2021 | 15.20 | 15.34 | 14.59 | 14.90 | 946,937 | -0.53(-3.42%) |
Dec 10, 2021 | 15.37 | 15.43 | 14.80 | 15.43 | 1,148,285 | +0.25(+1.65%) |
Dec 09, 2021 | 14.98 | 15.39 | 14.95 | 15.18 | 1,122,714 | -0.19(-1.26%) |
Dec 08, 2021 | 15.68 | 15.77 | 15.31 | 15.37 | 1,457,450 | -0.32(-2.06%) |
Dec 07, 2021 | 15.80 | 16.59 | 15.57 | 15.70 | 2,028,001 | +0.27(+1.74%) |
Dec 06, 2021 | 15.14 | 15.82 | 14.69 | 15.43 | 942,416 | +0.68(+4.58%) |
Dec 03, 2021 | 15.63 | 15.69 | 14.50 | 14.75 | 1,009,131 | -0.55(-3.62%) |
Dec 02, 2021 | 14.54 | 15.46 | 14.22 | 15.31 | 993,082 | +0.64(+4.35%) |
Dec 01, 2021 | 15.09 | 15.58 | 14.63 | 14.67 | 1,951,104 | +0.17(+1.15%) |
Nov 30, 2021 | 13.76 | 14.54 | 13.62 | 14.50 | 1,417,859 | +0.27(+1.88%) |
Nov 29, 2021 | 14.74 | 15.05 | 14.08 | 14.23 | 1,007,604 | -0.06(-0.39%) |
Nov 26, 2021 | 14.65 | 14.72 | 14.00 | 14.29 | 1,535,115 | -1.21(-7.82%) |
Nov 24, 2021 | 14.90 | 15.63 | 14.89 | 15.50 | 1,045,744 | +0.49(+3.27%) |
Nov 23, 2021 | 14.68 | 15.25 | 14.60 | 15.01 | 1,202,243 | +0.57(+3.97%) |
Nov 22, 2021 | 14.26 | 14.97 | 14.12 | 14.44 | 946,010 | +0.14(+0.97%) |
Nov 19, 2021 | 14.91 | 15.04 | 14.12 | 14.30 | 1,310,538 | -1.19(-7.70%) |
Nov 18, 2021 | 15.31 | 15.52 | 15.34 | 15.49 | 1,013,517 | +0.12(+0.78%) |
Nov 17, 2021 | 16.65 | 16.78 | 15.34 | 15.37 | 1,299,907 | -1.53(-9.03%) |
Nov 16, 2021 | 17.18 | 17.19 | 16.76 | 16.90 | 481,305 | -0.18(-1.03%) |
Nov 15, 2021 | 17.11 | 17.36 | 16.80 | 17.07 | 1,344,478 | -0.04(-0.22%) |
Nov 12, 2021 | 16.50 | 17.15 | 16.48 | 17.11 | 760,346 | +0.46(+2.78%) |
Nov 11, 2021 | 16.54 | 16.96 | 16.42 | 16.65 | 830,423 | +0.18(+1.07%) |
Nov 10, 2021 | 16.85 | 16.47 | 795,176 | -0.62(-3.63%) | ||
Nov 09, 2021 | 16.55 | 17.12 | 16.39 | 17.09 | 1,025,023 | +0.62(+3.76%) |
Nov 08, 2021 | 17.17 | 17.24 | 16.28 | 16.47 | 1,239,260 | -0.55(-3.21%) |
Nov 05, 2021 | 17.56 | 17.73 | 16.74 | 17.02 | 2,211,433 | +0.51(+3.08%) |
Nov 04, 2021 | 17.31 | 17.57 | 16.48 | 16.51 | 893,127 | -0.41(-2.41%) |
Nov 03, 2021 | 16.86 | 17.57 | 16.76 | 16.92 | 1,112,890 | -0.28(-1.61%) |
Nov 02, 2021 | 18.06 | 18.11 | 17.15 | 17.19 | 870,218 | -0.97(-5.35%) |