Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.20 | 10.42 | 10.05 | 10.40 | 701,553 | +0.02(+0.19%) |
Oct 28, 2022 | 10.02 | 10.42 | 9.952 | 10.38 | 860,623 | +0.36(+3.56%) |
Oct 27, 2022 | 9.833 | 10.12 | 9.823 | 10.02 | 745,268 | +0.24(+2.43%) |
Oct 26, 2022 | 9.784 | 10.04 | 9.709 | 9.784 | 624,110 | +0.02(+0.20%) |
Oct 25, 2022 | 9.119 | 9.848 | 9.049 | 9.764 | 778,805 | +0.63(+6.84%) |
Oct 24, 2022 | 9.149 | 9.238 | 8.960 | 9.139 | 461,197 | +0.06(+0.66%) |
Oct 21, 2022 | 8.930 | 9.124 | 8.762 | 9.079 | 811,121 | +0.25(+2.81%) |
Oct 20, 2022 | 8.772 | 9.109 | 8.753 | 8.831 | 683,151 | +0.03(+0.34%) |
Oct 19, 2022 | 9.020 | 9.149 | 8.727 | 8.801 | 580,363 | -0.39(-4.21%) |
Oct 18, 2022 | 9.387 | 9.565 | 9.109 | 9.188 | 947,610 | +0.03(+0.33%) |
Oct 17, 2022 | 8.911 | 9.347 | 8.811 | 9.159 | 1,281,549 | +0.44(+5.01%) |
Oct 14, 2022 | 8.970 | 9.099 | 8.692 | 8.722 | 718,075 | -0.18(-2.01%) |
Oct 13, 2022 | 8.335 | 8.960 | 8.206 | 8.901 | 904,694 | +0.30(+3.46%) |
Oct 12, 2022 | 8.613 | 8.658 | 8.345 | 8.603 | 1,177,302 | -0.01(-0.12%) |
Oct 11, 2022 | 8.424 | 8.682 | 8.226 | 8.613 | 1,404,377 | +0.21(+2.48%) |
Oct 10, 2022 | 8.623 | 8.782 | 8.355 | 8.405 | 1,405,361 | -0.15(-1.74%) |
Oct 07, 2022 | 9.178 | 9.208 | 8.524 | 8.553 | 1,296,439 | -0.78(-8.40%) |
Oct 06, 2022 | 9.595 | 9.883 | 9.312 | 9.337 | 965,929 | -0.41(-4.18%) |
Oct 05, 2022 | 9.754 | 9.903 | 9.188 | 9.744 | 2,335,448 | -0.30(-2.96%) |
Oct 04, 2022 | 9.694 | 10.07 | 9.685 | 10.04 | 1,844,589 | +0.63(+6.75%) |
Oct 03, 2022 | 9.377 | 9.595 | 8.901 | 9.407 | 1,258,224 | +0.22(+2.38%) |
Sep 30, 2022 | 8.821 | 9.238 | 8.767 | 9.188 | 1,553,642 | +0.45(+5.11%) |
Sep 29, 2022 | 9.347 | 9.357 | 8.573 | 8.742 | 1,700,659 | -0.81(-8.52%) |
Sep 28, 2022 | 9.496 | 9.853 | 9.347 | 9.556 | 2,144,179 | +0.17(+1.80%) |
Sep 27, 2022 | 9.823 | 9.908 | 9.238 | 9.387 | 1,573,407 | -0.24(-2.47%) |
Sep 26, 2022 | 10.42 | 10.54 | 9.625 | 9.625 | 1,436,057 | -0.92(-8.75%) |
Sep 23, 2022 | 10.75 | 10.89 | 10.17 | 10.55 | 1,571,155 | -0.51(-4.58%) |
Sep 22, 2022 | 11.42 | 11.52 | 10.92 | 11.05 | 1,551,001 | -0.41(-3.55%) |
Sep 21, 2022 | 12.19 | 12.23 | 11.45 | 11.46 | 1,840,104 | -0.65(-5.41%) |
Sep 20, 2022 | 12.35 | 12.39 | 12.02 | 12.12 | 1,192,970 | -0.46(-3.63%) |
Sep 19, 2022 | 12.40 | 13.05 | 12.40 | 12.57 | 1,129,858 | +0.02(+0.16%) |
Sep 16, 2022 | 12.43 | 12.78 | 12.16 | 12.55 | 2,185,426 | -0.10(-0.78%) |
Sep 15, 2022 | 12.81 | 13.08 | 12.59 | 12.65 | 1,386,089 | -0.13(-1.01%) |
Sep 14, 2022 | 13.30 | 13.31 | 12.59 | 12.78 | 1,741,549 | -0.58(-4.31%) |
Sep 13, 2022 | 13.73 | 13.75 | 13.27 | 13.36 | 1,112,581 | -0.73(-5.21%) |
Sep 12, 2022 | 13.89 | 14.12 | 13.89 | 14.09 | 1,130,553 | +0.32(+2.31%) |
Sep 09, 2022 | 13.63 | 13.84 | 13.56 | 13.77 | 978,901 | +0.30(+2.21%) |
Sep 08, 2022 | 13.21 | 13.50 | 13.15 | 13.47 | 793,198 | +0.06(+0.44%) |
Sep 07, 2022 | 12.73 | 13.47 | 12.73 | 13.42 | 966,264 | +0.70(+5.54%) |
Sep 06, 2022 | 13.06 | 13.13 | 12.64 | 12.71 | 873,423 | -0.29(-2.21%) |
Sep 02, 2022 | 13.66 | 13.66 | 12.94 | 13.00 | 868,103 | -0.44(-3.25%) |
Sep 01, 2022 | 13.41 | 13.57 | 12.92 | 13.44 | 1,130,080 | -0.23(-1.67%) |
Aug 31, 2022 | 14.18 | 14.31 | 13.62 | 13.66 | 2,310,806 | -0.50(-3.54%) |
Aug 30, 2022 | 14.67 | 14.69 | 14.13 | 14.16 | 546,401 | -0.41(-2.83%) |
Aug 29, 2022 | 14.89 | 14.95 | 14.57 | 14.58 | 473,957 | -0.39(-2.63%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.96 | 14.97 | 551,369 | -0.44(-2.87%) |
Aug 25, 2022 | 15.25 | 15.41 | 15.16 | 15.41 | 655,687 | +0.25(+1.62%) |
Aug 24, 2022 | 15.34 | 15.44 | 15.14 | 15.17 | 717,440 | -0.11(-0.71%) |
Aug 23, 2022 | 15.21 | 15.43 | 15.04 | 15.28 | 892,448 | +0.20(+1.30%) |
Aug 22, 2022 | 15.43 | 15.43 | 14.94 | 15.08 | 927,866 | -0.58(-3.71%) |
Aug 19, 2022 | 16.07 | 16.17 | 15.47 | 15.66 | 565,511 | -0.60(-3.69%) |
Aug 18, 2022 | 16.31 | 16.47 | 15.73 | 16.26 | 869,988 | +0.00(+0.00%) |
Aug 17, 2022 | 16.22 | 16.37 | 15.93 | 16.26 | 606,305 | -0.21(-1.25%) |
Aug 16, 2022 | 16.35 | 16.77 | 16.34 | 16.47 | 886,734 | +0.04(+0.24%) |
Aug 15, 2022 | 16.22 | 16.74 | 16.13 | 16.43 | 1,682,908 | +0.25(+1.52%) |
Aug 12, 2022 | 15.59 | 16.26 | 15.58 | 16.18 | 2,154,391 | +0.76(+4.91%) |
Aug 11, 2022 | 16.18 | 16.18 | 13.87 | 15.42 | 6,609,798 | -1.38(-8.20%) |
Aug 10, 2022 | 16.52 | 16.88 | 16.49 | 16.80 | 768,084 | +0.56(+3.45%) |
Aug 09, 2022 | 16.80 | 16.90 | 16.14 | 16.24 | 699,636 | -0.67(-3.96%) |
Aug 08, 2022 | 16.35 | 17.03 | 16.35 | 16.91 | 773,204 | +0.72(+4.44%) |
Aug 05, 2022 | 15.78 | 16.23 | 15.78 | 16.19 | 540,803 | +0.22(+1.35%) |
Aug 04, 2022 | 16.24 | 16.40 | 15.89 | 15.97 | 614,359 | -0.06(-0.37%) |
Aug 03, 2022 | 16.12 | 16.38 | 16.03 | 16.03 | 906,517 | +0.05(+0.31%) |
Aug 02, 2022 | 16.25 | 16.44 | 15.95 | 15.98 | 840,563 | -0.30(-1.81%) |
Aug 01, 2022 | 16.39 | 16.49 | 16.10 | 16.28 | 1,710,794 | -0.16(-0.96%) |
Jul 29, 2022 | 16.32 | 16.56 | 15.98 | 16.44 | 792,195 | +0.17(+1.03%) |
Jul 28, 2022 | 15.69 | 16.30 | 15.68 | 16.27 | 1,244,942 | +0.64(+4.09%) |
Jul 27, 2022 | 15.35 | 15.74 | 15.33 | 15.63 | 405,954 | +0.31(+2.06%) |
Jul 26, 2022 | 15.00 | 15.39 | 15.00 | 15.32 | 426,055 | +0.29(+1.90%) |
Jul 25, 2022 | 14.94 | 15.06 | 14.75 | 15.03 | 539,285 | +0.08(+0.53%) |
Jul 22, 2022 | 15.02 | 15.18 | 14.78 | 14.95 | 358,755 | -0.11(-0.72%) |
Jul 21, 2022 | 14.72 | 15.07 | 14.61 | 15.06 | 518,831 | +0.31(+2.13%) |
Jul 20, 2022 | 14.54 | 14.83 | 14.50 | 14.74 | 512,586 | +0.22(+1.49%) |
Jul 19, 2022 | 14.27 | 14.64 | 14.15 | 14.53 | 876,975 | +0.49(+3.50%) |
Jul 18, 2022 | 14.20 | 14.26 | 13.95 | 14.04 | 628,499 | +0.02(+0.14%) |
Jul 15, 2022 | 14.02 | 14.03 | 13.67 | 14.02 | 616,887 | +0.27(+1.93%) |
Jul 14, 2022 | 13.57 | 13.82 | 13.55 | 13.75 | 541,837 | -0.10(-0.71%) |
Jul 13, 2022 | 13.56 | 13.91 | 13.47 | 13.85 | 484,872 | +0.18(+1.30%) |
Jul 12, 2022 | 13.57 | 13.91 | 13.53 | 13.67 | 322,436 | +0.10(+0.72%) |
Jul 11, 2022 | 13.54 | 13.77 | 13.40 | 13.57 | 364,421 | -0.13(-0.93%) |
Jul 08, 2022 | 13.79 | 13.92 | 13.57 | 13.70 | 589,547 | -0.16(-1.14%) |
Jul 07, 2022 | 13.73 | 13.99 | 13.62 | 13.86 | 438,332 | +0.28(+2.03%) |
Jul 06, 2022 | 13.75 | 13.78 | 13.46 | 13.58 | 704,563 | -0.20(-1.43%) |
Jul 05, 2022 | 13.43 | 13.79 | 13.33 | 13.78 | 891,040 | +0.04(+0.29%) |
Jul 01, 2022 | 13.36 | 13.78 | 13.36 | 13.74 | 901,130 | +0.26(+1.90%) |
Jun 30, 2022 | 13.56 | 13.73 | 13.26 | 13.49 | 1,171,613 | -0.16(-1.15%) |
Jun 29, 2022 | 13.53 | 13.70 | 13.26 | 13.64 | 1,014,372 | +0.08(+0.58%) |
Jun 28, 2022 | 13.96 | 14.29 | 13.50 | 13.56 | 1,151,126 | -0.27(-1.92%) |
Jun 27, 2022 | 13.90 | 14.14 | 13.78 | 13.83 | 1,023,604 | +0.01(+0.07%) |
Jun 24, 2022 | 13.84 | 14.04 | 13.77 | 13.82 | 1,528,001 | +0.10(+0.72%) |
Jun 23, 2022 | 13.44 | 13.74 | 13.37 | 13.72 | 818,182 | +0.25(+1.82%) |
Jun 22, 2022 | 13.34 | 13.87 | 13.34 | 13.48 | 1,351,603 | -0.04(-0.29%) |
Jun 21, 2022 | 13.62 | 14.19 | 13.52 | 13.52 | 1,163,684 | -0.06(-0.43%) |
Jun 17, 2022 | 13.80 | 13.86 | 13.29 | 13.57 | 5,439,209 | -0.13(-0.93%) |
Jun 16, 2022 | 13.64 | 13.87 | 13.41 | 13.70 | 2,030,168 | -0.46(-3.26%) |
Jun 15, 2022 | 13.98 | 14.38 | 13.92 | 14.16 | 1,528,916 | +0.44(+3.23%) |
Jun 14, 2022 | 14.23 | 14.23 | 13.61 | 13.72 | 1,571,563 | -0.45(-3.19%) |
Jun 13, 2022 | 14.74 | 14.84 | 14.02 | 14.17 | 1,529,002 | -1.01(-6.67%) |
Jun 10, 2022 | 15.29 | 15.48 | 15.17 | 15.19 | 787,399 | -0.42(-2.71%) |
Jun 09, 2022 | 16.09 | 16.15 | 15.58 | 15.61 | 743,709 | -0.61(-3.76%) |
Jun 08, 2022 | 16.88 | 16.88 | 16.13 | 16.22 | 849,609 | -0.83(-4.85%) |
Jun 07, 2022 | 17.01 | 17.20 | 16.71 | 17.05 | 770,089 | -0.17(-0.97%) |
Jun 06, 2022 | 17.77 | 17.77 | 17.07 | 17.21 | 1,221,193 | -0.23(-1.30%) |
Jun 03, 2022 | 17.32 | 17.83 | 17.10 | 17.44 | 1,176,430 | -0.10(-0.56%) |
Jun 02, 2022 | 17.09 | 17.57 | 16.74 | 17.54 | 961,081 | +0.48(+2.83%) |
Jun 01, 2022 | 17.13 | 17.26 | 16.60 | 17.06 | 865,389 | -0.06(-0.34%) |
May 31, 2022 | 17.08 | 17.20 | 16.75 | 17.12 | 1,001,691 | +0.02(+0.14%) |
May 27, 2022 | 16.70 | 17.37 | 16.65 | 17.09 | 579,486 | +0.39(+2.34%) |
May 26, 2022 | 17.00 | 17.03 | 16.64 | 16.70 | 658,287 | -0.14(-0.81%) |
May 25, 2022 | 16.75 | 17.09 | 16.66 | 16.84 | 827,085 | -0.07(-0.40%) |
May 24, 2022 | 16.57 | 16.98 | 16.23 | 16.91 | 988,474 | +0.04(+0.23%) |
May 23, 2022 | 16.51 | 16.97 | 16.00 | 16.87 | 1,849,438 | +0.58(+3.54%) |
May 20, 2022 | 15.95 | 16.37 | 15.49 | 16.29 | 1,554,977 | +0.75(+4.84%) |
May 19, 2022 | 15.05 | 15.76 | 15.05 | 15.54 | 2,081,536 | +0.47(+3.11%) |
May 18, 2022 | 16.16 | 16.19 | 14.75 | 15.07 | 2,419,272 | -1.38(-8.37%) |
May 17, 2022 | 16.45 | 16.72 | 16.21 | 16.45 | 499,583 | +0.31(+1.94%) |
May 16, 2022 | 16.58 | 16.58 | 16.05 | 16.13 | 676,801 | -0.47(-2.82%) |
May 13, 2022 | 16.18 | 16.60 | 15.83 | 16.60 | 1,220,976 | +0.65(+4.10%) |
May 12, 2022 | 15.66 | 16.12 | 15.44 | 15.95 | 899,877 | +0.26(+1.68%) |
May 11, 2022 | 16.03 | 16.20 | 15.39 | 15.68 | 996,294 | -0.30(-1.89%) |
May 10, 2022 | 16.55 | 16.74 | 15.72 | 15.99 | 786,206 | -0.38(-2.33%) |
May 09, 2022 | 16.54 | 16.85 | 16.27 | 16.37 | 949,774 | -0.49(-2.90%) |
May 06, 2022 | 16.73 | 17.26 | 16.65 | 16.86 | 578,388 | -0.07(-0.40%) |
May 05, 2022 | 17.72 | 17.72 | 16.58 | 16.93 | 848,799 | -0.99(-5.51%) |
May 04, 2022 | 17.46 | 18.11 | 17.24 | 17.91 | 737,106 | +0.33(+1.89%) |
May 03, 2022 | 17.12 | 17.88 | 16.67 | 17.58 | 1,674,902 | +0.90(+5.39%) |
May 02, 2022 | 16.45 | 16.74 | 16.16 | 16.68 | 1,198,423 | +0.23(+1.43%) |
Apr 29, 2022 | 17.10 | 17.60 | 16.39 | 16.45 | 757,280 | -0.67(-3.94%) |
Apr 28, 2022 | 17.11 | 17.16 | 16.61 | 17.12 | 1,811,801 | +0.18(+1.04%) |
Apr 27, 2022 | 16.91 | 17.23 | 16.66 | 16.94 | 1,473,331 | +0.02(+0.12%) |
Apr 26, 2022 | 17.84 | 18.15 | 16.93 | 16.93 | 941,486 | -1.07(-5.97%) |
Apr 25, 2022 | 17.76 | 18.23 | 17.76 | 18.00 | 762,351 | +0.03(+0.16%) |
Apr 22, 2022 | 17.78 | 18.08 | 17.43 | 17.97 | 1,259,742 | +0.09(+0.49%) |
Apr 21, 2022 | 18.68 | 18.81 | 17.74 | 17.88 | 959,462 | -0.60(-3.22%) |
Apr 20, 2022 | 18.90 | 18.91 | 18.39 | 18.48 | 788,856 | -0.20(-1.05%) |
Apr 19, 2022 | 18.80 | 19.07 | 18.58 | 18.67 | 2,056,644 | -0.06(-0.31%) |
Apr 18, 2022 | 19.30 | 19.57 | 18.52 | 18.73 | 774,390 | -0.73(-3.76%) |
Apr 14, 2022 | 20.39 | 20.50 | 19.38 | 19.46 | 553,442 | -0.84(-4.14%) |
Apr 13, 2022 | 20.10 | 20.37 | 19.84 | 20.30 | 330,047 | +0.21(+1.02%) |
Apr 12, 2022 | 20.50 | 20.70 | 19.99 | 20.10 | 584,674 | -0.30(-1.48%) |
Apr 11, 2022 | 21.04 | 21.10 | 20.33 | 20.40 | 556,323 | -0.73(-3.47%) |
Apr 08, 2022 | 21.51 | 21.62 | 21.06 | 21.13 | 422,902 | -0.56(-2.57%) |
Apr 07, 2022 | 21.96 | 22.09 | 21.42 | 21.69 | 2,172,832 | -0.38(-1.73%) |
Apr 06, 2022 | 22.13 | 22.36 | 21.81 | 22.07 | 343,715 | -0.28(-1.27%) |
Apr 05, 2022 | 22.80 | 23.01 | 22.26 | 22.36 | 310,006 | -0.55(-2.39%) |
Apr 04, 2022 | 23.01 | 23.01 | 22.40 | 22.90 | 330,203 | -0.20(-0.85%) |
Apr 01, 2022 | 22.85 | 23.21 | 22.73 | 23.10 | 372,536 | +0.23(+1.03%) |
Mar 31, 2022 | 23.09 | 23.45 | 22.83 | 22.86 | 514,540 | -0.30(-1.31%) |
Mar 30, 2022 | 23.35 | 23.49 | 22.83 | 23.17 | 1,759,009 | -0.34(-1.45%) |
Mar 29, 2022 | 22.68 | 23.71 | 22.45 | 23.51 | 722,883 | +1.13(+5.06%) |
Mar 28, 2022 | 22.75 | 23.01 | 22.08 | 22.37 | 483,337 | -0.35(-1.55%) |
Mar 25, 2022 | 23.08 | 23.13 | 22.54 | 22.73 | 447,648 | -0.55(-2.35%) |
Mar 24, 2022 | 23.40 | 23.50 | 23.13 | 23.27 | 300,611 | -0.25(-1.08%) |
Mar 23, 2022 | 23.59 | 23.87 | 23.34 | 23.53 | 302,040 | -0.26(-1.11%) |
Mar 22, 2022 | 23.40 | 23.94 | 23.40 | 23.79 | 278,870 | +0.56(+2.40%) |
Mar 21, 2022 | 24.04 | 24.17 | 23.01 | 23.23 | 263,687 | -0.84(-3.49%) |
Mar 18, 2022 | 23.85 | 24.17 | 23.68 | 24.07 | 775,376 | +0.27(+1.15%) |
Mar 17, 2022 | 23.49 | 24.01 | 23.38 | 23.80 | 362,194 | -0.08(-0.33%) |
Mar 16, 2022 | 23.79 | 24.09 | 23.37 | 23.88 | 390,903 | +0.42(+1.79%) |
Mar 15, 2022 | 23.49 | 23.63 | 22.97 | 23.46 | 426,889 | +0.25(+1.09%) |
Mar 14, 2022 | 23.70 | 23.70 | 22.93 | 23.20 | 332,293 | -0.33(-1.41%) |
Mar 11, 2022 | 24.23 | 24.31 | 23.47 | 23.54 | 351,247 | -0.58(-2.39%) |
Mar 10, 2022 | 23.65 | 24.17 | 24.11 | 352,587 | +0.10(+0.41%) | |
Mar 09, 2022 | 23.82 | 24.36 | 23.71 | 24.02 | 589,969 | +0.70(+3.02%) |
Mar 08, 2022 | 22.44 | 23.76 | 22.42 | 23.31 | 530,601 | +0.97(+4.33%) |
Mar 07, 2022 | 23.58 | 23.60 | 22.34 | 22.35 | 659,551 | -1.27(-5.38%) |
Mar 04, 2022 | 23.18 | 23.80 | 22.79 | 23.61 | 832,342 | +0.11(+0.46%) |
Mar 03, 2022 | 24.54 | 24.63 | 23.39 | 23.51 | 633,345 | -1.01(-4.10%) |
Mar 02, 2022 | 24.49 | 24.80 | 24.34 | 24.51 | 500,732 | +0.05(+0.20%) |
Mar 01, 2022 | 24.44 | 24.73 | 24.21 | 24.46 | 1,285,496 | -0.07(-0.28%) |
Feb 28, 2022 | 23.67 | 24.55 | 23.60 | 24.53 | 933,945 | +0.68(+2.85%) |
Feb 25, 2022 | 23.75 | 23.91 | 23.57 | 23.85 | 528,875 | +0.09(+0.37%) |
Feb 24, 2022 | 22.19 | 23.88 | 21.94 | 23.77 | 1,048,193 | +1.02(+4.49%) |
Feb 23, 2022 | 23.55 | 23.64 | 22.71 | 22.75 | 696,531 | -0.65(-2.78%) |
Feb 22, 2022 | 24.10 | 24.10 | 23.09 | 23.40 | 820,614 | -0.89(-3.68%) |
Feb 18, 2022 | 24.29 | 0 | +0.17(+0.73%) | |||
Feb 17, 2022 | 24.40 | 24.58 | 23.93 | 24.12 | 507,468 | -0.68(-2.74%) |
Feb 16, 2022 | 24.97 | 24.97 | 24.43 | 24.80 | 622,691 | -0.10(-0.39%) |
Feb 15, 2022 | 24.67 | 25.49 | 24.51 | 24.89 | 629,336 | +0.80(+3.31%) |
Feb 14, 2022 | 24.87 | 24.94 | 23.74 | 24.10 | 740,719 | -0.70(-2.82%) |
Feb 11, 2022 | 25.27 | 25.95 | 24.55 | 24.80 | 620,144 | -0.27(-1.09%) |
Feb 10, 2022 | 25.04 | 25.77 | 24.59 | 25.07 | 979,441 | -0.40(-1.56%) |
Feb 09, 2022 | 23.58 | 25.49 | 23.50 | 25.47 | 1,430,071 | +2.29(+9.90%) |
Feb 08, 2022 | 23.27 | 23.45 | 22.95 | 23.17 | 575,215 | -0.07(-0.29%) |
Feb 07, 2022 | 23.17 | 23.83 | 23.17 | 23.24 | 903,923 | +0.15(+0.63%) |
Feb 04, 2022 | 23.42 | 23.45 | 22.74 | 23.10 | 837,855 | -0.31(-1.33%) |
Feb 03, 2022 | 23.89 | 23.35 | 23.41 | 1,286,618 | -0.83(-3.41%) | |
Feb 02, 2022 | 24.54 | 24.69 | 22.65 | 24.23 | 3,175,963 | +2.77(+12.90%) |
Feb 01, 2022 | 20.93 | 21.56 | 20.37 | 21.46 | 515,195 | +0.60(+2.89%) |
Jan 31, 2022 | 20.49 | 20.86 | 20.39 | 20.86 | 728,634 | +0.24(+1.18%) |
Jan 28, 2022 | 19.97 | 20.63 | 19.66 | 20.62 | 600,822 | +0.51(+2.51%) |
Jan 27, 2022 | 20.69 | 20.98 | 19.92 | 20.11 | 521,667 | -0.39(-1.90%) |
Jan 26, 2022 | 21.48 | 21.74 | 20.20 | 20.50 | 848,404 | -0.86(-4.05%) |
Jan 25, 2022 | 20.96 | 21.70 | 20.74 | 21.37 | 665,672 | +0.05(+0.23%) |
Jan 24, 2022 | 21.43 | 21.69 | 20.39 | 21.32 | 1,720,504 | -0.53(-2.45%) |
Jan 21, 2022 | 22.07 | 22.50 | 21.65 | 21.85 | 684,721 | -0.21(-0.97%) |
Jan 20, 2022 | 23.08 | 23.26 | 22.02 | 22.07 | 777,891 | -1.08(-4.66%) |
Jan 19, 2022 | 24.29 | 24.48 | 23.09 | 23.14 | 498,516 | -1.01(-4.18%) |
Jan 18, 2022 | 24.24 | 24.42 | 23.99 | 24.16 | 460,667 | -0.34(-1.39%) |
Jan 14, 2022 | 24.50 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 23.99 | 24.61 | 23.82 | 24.54 | 582,159 | +0.66(+2.77%) |
Jan 12, 2022 | 23.41 | 24.11 | 23.32 | 23.88 | 406,468 | +0.61(+2.63%) |
Jan 11, 2022 | 23.52 | 23.52 | 22.75 | 23.27 | 385,603 | -0.27(-1.16%) |
Jan 10, 2022 | 23.81 | 23.81 | 23.37 | 23.54 | 308,227 | -0.40(-1.66%) |
Jan 07, 2022 | 23.53 | 24.08 | 23.44 | 23.94 | 415,372 | +0.42(+1.78%) |
Jan 06, 2022 | 23.46 | 23.96 | 23.39 | 23.52 | 318,537 | +0.06(+0.25%) |
Jan 05, 2022 | 24.60 | 24.66 | 23.39 | 23.47 | 511,340 | -1.07(-4.36%) |
Jan 04, 2022 | 25.02 | 25.30 | 24.49 | 24.53 | 490,650 | -0.47(-1.87%) |
Jan 03, 2022 | 25.21 | 25.66 | 24.84 | 25.00 | 384,484 | -0.10(-0.39%) |
Dec 31, 2021 | 25.02 | 25.23 | 24.76 | 25.10 | 431,364 | -0.06(-0.23%) |
Dec 30, 2021 | 24.83 | 25.30 | 24.83 | 25.16 | 434,100 | +0.22(+0.90%) |
Dec 29, 2021 | 24.58 | 25.01 | 24.33 | 24.93 | 238,955 | +0.38(+1.54%) |
Dec 28, 2021 | 24.57 | 25.07 | 24.40 | 24.55 | 319,314 | -0.02(-0.08%) |
Dec 27, 2021 | 24.01 | 24.59 | 23.87 | 24.57 | 280,730 | +0.44(+1.81%) |
Dec 23, 2021 | 24.19 | 24.46 | 23.88 | 24.14 | 260,115 | +0.10(+0.40%) |
Dec 22, 2021 | 23.87 | 24.17 | 23.62 | 24.04 | 443,618 | +0.25(+1.06%) |
Dec 21, 2021 | 23.05 | 23.83 | 22.92 | 23.79 | 449,355 | +1.01(+4.44%) |
Dec 20, 2021 | 23.07 | 23.11 | 22.09 | 22.78 | 560,567 | -0.65(-2.78%) |
Dec 17, 2021 | 22.45 | 23.72 | 22.40 | 23.43 | 2,701,604 | +0.82(+3.61%) |
Dec 16, 2021 | 23.17 | 23.26 | 22.45 | 22.61 | 646,454 | -0.35(-1.52%) |
Dec 15, 2021 | 23.12 | 23.32 | 22.59 | 22.96 | 951,353 | -0.03(-0.13%) |
Dec 14, 2021 | 23.79 | 23.96 | 22.92 | 22.99 | 498,658 | -0.72(-3.03%) |
Dec 13, 2021 | 23.68 | 24.06 | 23.37 | 23.71 | 488,425 | -0.10(-0.41%) |
Dec 10, 2021 | 24.43 | 24.65 | 23.76 | 23.81 | 420,105 | -0.54(-2.23%) |
Dec 09, 2021 | 24.41 | 24.66 | 24.21 | 24.35 | 299,595 | -0.23(-0.95%) |
Dec 08, 2021 | 24.49 | 24.69 | 24.22 | 24.58 | 259,155 | +0.16(+0.64%) |
Dec 07, 2021 | 24.80 | 25.20 | 24.28 | 24.43 | 2,195,099 | -0.14(-0.55%) |
Dec 06, 2021 | 23.81 | 24.78 | 23.67 | 24.56 | 694,739 | +0.88(+3.73%) |
Dec 03, 2021 | 24.12 | 24.40 | 23.43 | 23.68 | 509,876 | -0.23(-0.98%) |
Dec 02, 2021 | 22.58 | 24.05 | 22.48 | 23.91 | 540,706 | +1.47(+6.54%) |
Dec 01, 2021 | 24.14 | 24.32 | 22.44 | 22.45 | 699,139 | -1.20(-5.09%) |
Nov 30, 2021 | 22.83 | 23.84 | 22.83 | 23.65 | 1,187,900 | +0.52(+2.25%) |
Nov 29, 2021 | 23.44 | 23.51 | 22.67 | 23.13 | 622,980 | +0.16(+0.72%) |
Nov 26, 2021 | 23.15 | 23.51 | 22.69 | 22.97 | 524,262 | -1.20(-4.96%) |
Nov 24, 2021 | 23.55 | 24.24 | 23.44 | 24.16 | 370,631 | +0.53(+2.25%) |
Nov 23, 2021 | 23.54 | 23.78 | 23.32 | 23.63 | 378,032 | +0.12(+0.49%) |
Nov 22, 2021 | 23.55 | 23.86 | 23.28 | 23.52 | 516,004 | +0.08(+0.33%) |
Nov 19, 2021 | 23.64 | 24.02 | 23.31 | 23.44 | 451,253 | -0.36(-1.50%) |
Nov 18, 2021 | 23.87 | 23.85 | 23.71 | 23.80 | 504,237 | -0.03(-0.12%) |
Nov 17, 2021 | 23.69 | 24.13 | 23.41 | 23.83 | 500,808 | -0.02(-0.08%) |
Nov 16, 2021 | 23.81 | 24.25 | 23.71 | 23.85 | 575,555 | +0.04(+0.16%) |
Nov 15, 2021 | 24.07 | 24.12 | 22.57 | 23.81 | 1,934,045 | -0.80(-3.26%) |
Nov 12, 2021 | 25.02 | 25.02 | 24.47 | 24.61 | 352,781 | -0.25(-1.01%) |
Nov 11, 2021 | 25.17 | 25.45 | 24.83 | 24.86 | 239,476 | -0.34(-1.34%) |
Nov 10, 2021 | 25.47 | 25.20 | 366,671 | -0.40(-1.55%) | ||
Nov 09, 2021 | 26.02 | 26.31 | 25.54 | 25.59 | 290,675 | -0.39(-1.49%) |
Nov 08, 2021 | 26.27 | 26.68 | 25.84 | 25.98 | 660,641 | -0.15(-0.59%) |
Nov 05, 2021 | 26.45 | 26.82 | 26.01 | 26.14 | 701,840 | +0.09(+0.33%) |
Nov 04, 2021 | 26.37 | 26.73 | 25.95 | 26.05 | 388,684 | -0.30(-1.14%) |
Nov 03, 2021 | 26.45 | 26.59 | 26.14 | 26.35 | 609,852 | +0.10(+0.37%) |
Nov 02, 2021 | 25.80 | 26.44 | 25.14 | 26.25 | 886,662 | +1.08(+4.30%) |