Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.74 | 19.91 | 18.95 | 19.65 | 1,309,340 | +0.32(+1.66%) |
Nov 29, 2022 | 19.13 | 19.70 | 19.07 | 19.33 | 723,043 | +0.31(+1.63%) |
Nov 28, 2022 | 19.33 | 19.60 | 18.85 | 19.02 | 953,830 | -1.33(-6.54%) |
Nov 25, 2022 | 20.67 | 20.78 | 20.23 | 20.35 | 192,267 | -0.09(-0.44%) |
Nov 23, 2022 | 20.14 | 20.69 | 20.09 | 20.44 | 766,052 | -0.22(-1.06%) |
Nov 22, 2022 | 20.24 | 20.68 | 19.93 | 20.66 | 676,105 | +0.90(+4.55%) |
Nov 21, 2022 | 19.60 | 19.86 | 18.80 | 19.76 | 990,843 | -0.31(-1.54%) |
Nov 18, 2022 | 19.54 | 20.22 | 18.92 | 20.07 | 797,232 | -0.07(-0.35%) |
Nov 17, 2022 | 19.96 | 20.14 | 19.50 | 20.14 | 659,917 | -0.15(-0.74%) |
Nov 16, 2022 | 20.67 | 20.92 | 20.11 | 20.29 | 875,748 | -0.85(-4.02%) |
Nov 15, 2022 | 20.30 | 21.38 | 20.04 | 21.14 | 771,686 | +0.78(+3.83%) |
Nov 14, 2022 | 20.57 | 21.24 | 20.31 | 20.36 | 531,024 | -0.48(-2.30%) |
Nov 11, 2022 | 20.70 | 21.26 | 20.41 | 20.84 | 832,171 | +0.86(+4.30%) |
Nov 10, 2022 | 19.93 | 20.04 | 19.46 | 19.98 | 1,215,437 | +0.72(+3.74%) |
Nov 09, 2022 | 20.56 | 20.84 | 19.22 | 19.26 | 1,040,306 | -2.08(-9.75%) |
Nov 08, 2022 | 21.54 | 21.62 | 20.86 | 21.34 | 817,980 | -0.44(-2.02%) |
Nov 07, 2022 | 21.81 | 22.24 | 21.35 | 21.78 | 978,707 | +0.42(+1.97%) |
Nov 04, 2022 | 21.83 | 22.46 | 20.54 | 21.36 | 1,430,453 | +0.55(+2.64%) |
Nov 03, 2022 | 19.99 | 21.34 | 19.00 | 20.81 | 2,609,554 | -0.24(-1.14%) |
Nov 02, 2022 | 22.00 | 20.91 | 21.05 | 1,574,556 | -0.74(-3.40%) | |
Nov 01, 2022 | 21.59 | 21.95 | 21.50 | 21.79 | 1,278,284 | +0.51(+2.40%) |
Oct 31, 2022 | 20.49 | 21.62 | 20.37 | 21.28 | 903,342 | +0.61(+2.95%) |
Oct 28, 2022 | 21.35 | 21.36 | 19.85 | 20.67 | 1,121,681 | -0.43(-2.04%) |
Oct 27, 2022 | 22.01 | 22.50 | 21.04 | 21.10 | 829,442 | -0.31(-1.45%) |
Oct 26, 2022 | 21.21 | 22.04 | 21.15 | 21.41 | 1,080,187 | +0.23(+1.09%) |
Oct 25, 2022 | 20.83 | 21.36 | 20.72 | 21.18 | 1,153,750 | +0.16(+0.76%) |
Oct 24, 2022 | 20.45 | 21.69 | 20.39 | 21.02 | 1,082,770 | +0.37(+1.79%) |
Oct 21, 2022 | 20.11 | 20.78 | 19.84 | 20.65 | 707,639 | +0.75(+3.77%) |
Oct 20, 2022 | 20.94 | 21.54 | 19.90 | 19.90 | 744,051 | -0.38(-1.87%) |
Oct 19, 2022 | 19.55 | 20.40 | 19.37 | 20.28 | 929,968 | +0.54(+2.74%) |
Oct 18, 2022 | 20.60 | 20.95 | 19.50 | 19.74 | 737,528 | -0.70(-3.42%) |
Oct 17, 2022 | 20.24 | 20.94 | 20.13 | 20.44 | 875,975 | +0.57(+2.87%) |
Oct 14, 2022 | 21.16 | 21.62 | 19.82 | 19.87 | 724,140 | -1.69(-7.84%) |
Oct 13, 2022 | 20.46 | 21.93 | 20.30 | 21.56 | 779,531 | +0.75(+3.60%) |
Oct 12, 2022 | 20.43 | 21.19 | 20.00 | 20.81 | 853,810 | +0.07(+0.34%) |
Oct 11, 2022 | 20.11 | 21.39 | 19.94 | 20.74 | 1,171,552 | -0.03(-0.14%) |
Oct 10, 2022 | 21.46 | 21.81 | 20.62 | 20.77 | 1,116,808 | -0.76(-3.53%) |
Oct 07, 2022 | 21.80 | 22.63 | 21.42 | 21.53 | 1,471,447 | -0.22(-1.01%) |
Oct 06, 2022 | 20.63 | 21.94 | 20.63 | 21.75 | 851,276 | +0.80(+3.82%) |
Oct 05, 2022 | 20.30 | 21.26 | 19.91 | 20.95 | 955,764 | +0.66(+3.25%) |
Oct 04, 2022 | 19.31 | 20.31 | 19.10 | 20.29 | 1,425,885 | +1.55(+8.27%) |
Oct 03, 2022 | 17.47 | 18.87 | 17.47 | 18.74 | 1,874,685 | +2.09(+12.55%) |
Sep 30, 2022 | 16.25 | 16.95 | 16.25 | 16.65 | 1,188,068 | +0.03(+0.18%) |
Sep 29, 2022 | 16.47 | 16.71 | 15.78 | 16.62 | 899,784 | -0.15(-0.89%) |
Sep 28, 2022 | 15.83 | 16.85 | 15.58 | 16.77 | 1,850,948 | +1.19(+7.64%) |
Sep 27, 2022 | 15.40 | 15.98 | 15.20 | 15.58 | 1,377,651 | +0.49(+3.25%) |
Sep 26, 2022 | 15.41 | 15.97 | 15.05 | 15.09 | 1,788,898 | -0.60(-3.82%) |
Sep 23, 2022 | 16.67 | 16.67 | 15.55 | 15.69 | 2,401,120 | -1.88(-10.70%) |
Sep 22, 2022 | 19.43 | 19.65 | 17.53 | 17.57 | 2,844,857 | -1.30(-6.89%) |
Sep 21, 2022 | 20.18 | 20.31 | 18.83 | 18.87 | 891,694 | -0.82(-4.16%) |
Sep 20, 2022 | 20.01 | 20.01 | 19.26 | 19.69 | 1,015,827 | -0.52(-2.57%) |
Sep 19, 2022 | 19.21 | 20.36 | 19.10 | 20.21 | 1,179,823 | -0.10(-0.49%) |
Sep 16, 2022 | 21.32 | 21.45 | 19.83 | 20.31 | 8,198,225 | -1.21(-5.62%) |
Sep 15, 2022 | 21.62 | 22.44 | 21.48 | 21.52 | 1,241,791 | -0.78(-3.50%) |
Sep 14, 2022 | 20.77 | 22.49 | 20.77 | 22.30 | 2,425,555 | +1.97(+9.69%) |
Sep 13, 2022 | 20.32 | 21.25 | 20.06 | 20.33 | 1,497,998 | -0.28(-1.36%) |
Sep 12, 2022 | 20.71 | 20.87 | 20.28 | 20.61 | 1,189,823 | +0.30(+1.48%) |
Sep 09, 2022 | 20.31 | 20.57 | 19.99 | 20.31 | 940,615 | +0.76(+3.89%) |
Sep 08, 2022 | 19.40 | 19.81 | 19.26 | 19.55 | 779,160 | +0.26(+1.35%) |
Sep 07, 2022 | 19.04 | 19.81 | 18.76 | 19.29 | 1,122,756 | -0.40(-2.03%) |
Sep 06, 2022 | 21.35 | 21.59 | 19.35 | 19.69 | 1,762,884 | -1.33(-6.33%) |
Sep 02, 2022 | 20.87 | 21.42 | 20.37 | 21.02 | 1,494,846 | +1.30(+6.59%) |
Sep 01, 2022 | 20.22 | 20.58 | 19.45 | 19.72 | 1,599,070 | -1.01(-4.87%) |
Aug 31, 2022 | 19.08 | 20.75 | 19.03 | 20.73 | 1,571,163 | +0.90(+4.54%) |
Aug 30, 2022 | 20.79 | 20.86 | 19.42 | 19.83 | 1,204,846 | -1.60(-7.47%) |
Aug 29, 2022 | 20.94 | 21.99 | 20.92 | 21.43 | 932,640 | +0.23(+1.08%) |
Aug 26, 2022 | 21.40 | 21.80 | 20.74 | 21.20 | 1,115,931 | -0.26(-1.21%) |
Aug 25, 2022 | 21.27 | 21.61 | 20.82 | 21.46 | 754,913 | +0.41(+1.95%) |
Aug 24, 2022 | 20.70 | 21.22 | 20.55 | 21.05 | 611,602 | +0.57(+2.78%) |
Aug 23, 2022 | 20.57 | 21.25 | 20.37 | 20.48 | 867,562 | +0.52(+2.61%) |
Aug 22, 2022 | 19.64 | 20.15 | 18.75 | 19.96 | 772,472 | +0.20(+1.01%) |
Aug 19, 2022 | 19.95 | 20.15 | 19.56 | 19.76 | 531,293 | -0.46(-2.27%) |
Aug 18, 2022 | 19.46 | 20.22 | 19.38 | 20.22 | 917,723 | +1.15(+6.03%) |
Aug 17, 2022 | 18.20 | 19.08 | 18.11 | 19.07 | 1,137,384 | +0.77(+4.21%) |
Aug 16, 2022 | 18.80 | 19.23 | 18.13 | 18.30 | 829,843 | -0.35(-1.88%) |
Aug 15, 2022 | 18.08 | 18.82 | 17.41 | 18.65 | 1,031,634 | -0.72(-3.72%) |
Aug 12, 2022 | 19.38 | 19.62 | 18.83 | 19.37 | 1,029,018 | -0.21(-1.07%) |
Aug 11, 2022 | 19.50 | 19.98 | 19.01 | 19.58 | 1,703,342 | +0.88(+4.71%) |
Aug 10, 2022 | 18.46 | 18.80 | 17.89 | 18.70 | 1,310,998 | +0.14(+0.75%) |
Aug 09, 2022 | 18.48 | 18.97 | 18.27 | 18.56 | 1,472,077 | +0.48(+2.65%) |
Aug 08, 2022 | 18.38 | 18.40 | 17.38 | 18.08 | 1,448,214 | -0.27(-1.47%) |
Aug 05, 2022 | 16.38 | 18.90 | 16.38 | 18.35 | 1,797,421 | +2.29(+14.26%) |
Aug 04, 2022 | 17.05 | 17.13 | 15.96 | 16.06 | 1,129,878 | -0.88(-5.19%) |
Aug 03, 2022 | 18.13 | 18.13 | 16.54 | 16.94 | 992,384 | -1.04(-5.78%) |
Aug 02, 2022 | 17.94 | 18.20 | 17.27 | 17.98 | 875,073 | +0.13(+0.73%) |
Aug 01, 2022 | 18.38 | 18.38 | 17.23 | 17.85 | 1,125,016 | -1.10(-5.80%) |
Jul 29, 2022 | 18.75 | 19.66 | 18.52 | 18.95 | 1,418,839 | +0.69(+3.78%) |
Jul 28, 2022 | 18.20 | 18.69 | 17.60 | 18.26 | 1,416,926 | +0.36(+2.01%) |
Jul 27, 2022 | 16.62 | 18.10 | 16.46 | 17.90 | 1,367,920 | +1.34(+8.09%) |
Jul 26, 2022 | 17.08 | 17.19 | 16.16 | 16.56 | 998,854 | -0.13(-0.78%) |
Jul 25, 2022 | 15.53 | 16.76 | 15.20 | 16.69 | 1,681,305 | +1.57(+10.38%) |
Jul 22, 2022 | 15.30 | 15.74 | 15.03 | 15.12 | 1,079,332 | -0.17(-1.11%) |
Jul 21, 2022 | 15.23 | 15.42 | 14.59 | 15.29 | 1,243,970 | -0.65(-4.08%) |
Jul 20, 2022 | 15.32 | 16.02 | 15.05 | 15.94 | 1,151,673 | +0.38(+2.44%) |
Jul 19, 2022 | 14.72 | 15.58 | 14.70 | 15.56 | 1,320,691 | +0.64(+4.29%) |
Jul 18, 2022 | 13.92 | 15.13 | 13.92 | 14.92 | 1,805,352 | +1.33(+9.79%) |
Jul 15, 2022 | 13.82 | 13.91 | 13.25 | 13.59 | 950,860 | +0.32(+2.41%) |
Jul 14, 2022 | 12.91 | 13.36 | 12.69 | 13.27 | 1,986,750 | -0.36(-2.64%) |
Jul 13, 2022 | 13.30 | 14.09 | 13.30 | 13.63 | 1,849,575 | +0.11(+0.81%) |
Jul 12, 2022 | 13.75 | 14.03 | 13.27 | 13.52 | 1,690,467 | -0.86(-5.98%) |
Jul 11, 2022 | 14.01 | 14.38 | 13.78 | 14.38 | 1,205,529 | +0.05(+0.35%) |
Jul 08, 2022 | 14.75 | 14.79 | 14.19 | 14.33 | 967,090 | -0.17(-1.17%) |
Jul 07, 2022 | 13.98 | 14.57 | 13.95 | 14.50 | 1,691,592 | +1.12(+8.37%) |
Jul 06, 2022 | 13.81 | 14.18 | 12.71 | 13.38 | 1,875,767 | -0.77(-5.44%) |
Jul 05, 2022 | 15.07 | 15.24 | 13.94 | 14.15 | 1,806,929 | -1.41(-9.06%) |
Jul 01, 2022 | 15.79 | 16.13 | 14.84 | 15.56 | 1,240,021 | +0.09(+0.58%) |
Jun 30, 2022 | 15.84 | 16.44 | 15.25 | 15.47 | 1,355,972 | -0.96(-5.84%) |
Jun 29, 2022 | 17.82 | 17.84 | 16.23 | 16.43 | 1,419,059 | -1.07(-6.11%) |
Jun 28, 2022 | 17.29 | 17.62 | 16.84 | 17.50 | 1,727,757 | +0.75(+4.48%) |
Jun 27, 2022 | 15.87 | 16.93 | 15.84 | 16.75 | 2,008,123 | +1.18(+7.58%) |
Jun 24, 2022 | 16.19 | 16.45 | 15.54 | 15.57 | 5,336,450 | -0.32(-2.01%) |
Jun 23, 2022 | 17.30 | 17.35 | 15.33 | 15.89 | 2,103,983 | -1.11(-6.53%) |
Jun 22, 2022 | 17.71 | 17.90 | 16.96 | 17.00 | 1,814,217 | -1.85(-9.81%) |
Jun 21, 2022 | 19.14 | 19.60 | 18.76 | 18.85 | 1,507,002 | +0.24(+1.29%) |
Jun 17, 2022 | 19.88 | 20.36 | 18.24 | 18.61 | 4,294,071 | -1.41(-7.04%) |
Jun 16, 2022 | 20.36 | 20.79 | 19.93 | 20.02 | 2,049,548 | -1.15(-5.43%) |
Jun 15, 2022 | 21.60 | 22.12 | 20.78 | 21.17 | 1,384,598 | -0.43(-1.99%) |
Jun 14, 2022 | 22.40 | 23.01 | 21.13 | 21.60 | 1,761,394 | -0.26(-1.19%) |
Jun 13, 2022 | 22.64 | 23.02 | 21.38 | 21.86 | 1,878,900 | -1.83(-7.72%) |
Jun 10, 2022 | 23.65 | 24.54 | 23.03 | 23.69 | 1,322,493 | -0.25(-1.04%) |
Jun 09, 2022 | 24.23 | 24.65 | 23.46 | 23.94 | 1,344,087 | -0.69(-2.80%) |
Jun 08, 2022 | 25.49 | 25.49 | 24.11 | 24.63 | 1,584,555 | -0.52(-2.07%) |
Jun 07, 2022 | 23.32 | 25.15 | 23.28 | 25.15 | 1,145,677 | +1.55(+6.57%) |
Jun 06, 2022 | 24.00 | 24.00 | 23.32 | 23.60 | 983,235 | +0.01(+0.04%) |
Jun 03, 2022 | 22.99 | 23.67 | 22.86 | 23.59 | 1,102,546 | +0.73(+3.19%) |
Jun 02, 2022 | 22.39 | 23.14 | 22.01 | 22.86 | 1,626,872 | +0.09(+0.40%) |
Jun 01, 2022 | 22.00 | 23.21 | 22.00 | 22.77 | 2,866,472 | +1.17(+5.42%) |
May 31, 2022 | 22.73 | 23.04 | 21.25 | 21.60 | 1,827,090 | -0.63(-2.83%) |
May 27, 2022 | 21.76 | 22.53 | 21.57 | 22.23 | 1,066,035 | +0.52(+2.40%) |
May 26, 2022 | 22.00 | 22.27 | 21.51 | 21.71 | 1,457,084 | +0.10(+0.46%) |
May 25, 2022 | 20.77 | 21.79 | 20.63 | 21.61 | 1,442,457 | +1.09(+5.31%) |
May 24, 2022 | 20.05 | 20.62 | 19.70 | 20.52 | 966,714 | +0.14(+0.69%) |
May 23, 2022 | 19.44 | 20.44 | 19.22 | 20.38 | 1,265,316 | +1.02(+5.27%) |
May 20, 2022 | 19.37 | 19.51 | 18.63 | 19.36 | 1,200,229 | +0.32(+1.68%) |
May 19, 2022 | 18.38 | 19.52 | 18.21 | 19.04 | 1,334,811 | -0.08(-0.42%) |
May 18, 2022 | 19.43 | 20.09 | 18.73 | 19.12 | 1,910,566 | -0.09(-0.47%) |
May 17, 2022 | 19.05 | 19.55 | 18.86 | 19.21 | 1,409,531 | +0.28(+1.48%) |
May 16, 2022 | 18.65 | 19.60 | 18.65 | 18.93 | 822,061 | +0.28(+1.50%) |
May 13, 2022 | 18.06 | 18.89 | 18.04 | 18.65 | 1,482,834 | +1.05(+5.97%) |
May 12, 2022 | 17.50 | 17.64 | 16.78 | 17.60 | 1,196,986 | +0.03(+0.17%) |
May 11, 2022 | 18.66 | 18.75 | 17.54 | 17.57 | 1,125,099 | -0.32(-1.79%) |
May 10, 2022 | 17.78 | 18.70 | 17.00 | 17.89 | 1,290,841 | +0.44(+2.52%) |
May 09, 2022 | 19.13 | 19.20 | 17.21 | 17.45 | 1,600,496 | -2.40(-12.09%) |
May 06, 2022 | 20.13 | 20.25 | 19.33 | 19.85 | 892,278 | +0.03(+0.15%) |
May 05, 2022 | 21.04 | 21.37 | 19.10 | 19.82 | 1,365,948 | -0.98(-4.71%) |
May 04, 2022 | 20.10 | 20.88 | 19.56 | 20.80 | 1,275,840 | +1.25(+6.39%) |
May 03, 2022 | 18.30 | 19.79 | 18.30 | 19.55 | 1,943,810 | +1.39(+7.65%) |
May 02, 2022 | 17.98 | 18.48 | 17.38 | 18.16 | 1,566,651 | -0.01(-0.06%) |
Apr 29, 2022 | 19.02 | 19.10 | 17.94 | 18.17 | 614,825 | -0.69(-3.66%) |
Apr 28, 2022 | 18.22 | 19.05 | 17.65 | 18.86 | 744,952 | +0.68(+3.74%) |
Apr 27, 2022 | 17.86 | 18.47 | 17.28 | 18.18 | 647,104 | +0.32(+1.79%) |
Apr 26, 2022 | 18.14 | 18.62 | 17.65 | 17.86 | 865,298 | -0.11(-0.61%) |
Apr 25, 2022 | 17.33 | 18.05 | 16.67 | 17.97 | 1,361,153 | -0.05(-0.28%) |
Apr 22, 2022 | 18.78 | 19.20 | 17.83 | 18.02 | 1,038,189 | -0.84(-4.45%) |
Apr 21, 2022 | 20.25 | 20.43 | 18.69 | 18.86 | 1,428,295 | -1.29(-6.40%) |
Apr 20, 2022 | 19.84 | 20.36 | 19.33 | 20.15 | 951,654 | +0.55(+2.81%) |
Apr 19, 2022 | 19.65 | 20.01 | 19.34 | 19.60 | 1,147,593 | -0.40(-2.00%) |
Apr 18, 2022 | 20.30 | 20.60 | 19.75 | 20.00 | 1,237,806 | +0.05(+0.25%) |
Apr 14, 2022 | 19.08 | 20.40 | 19.06 | 19.95 | 1,888,071 | +1.19(+6.34%) |
Apr 13, 2022 | 18.90 | 19.48 | 18.61 | 18.76 | 601,614 | +0.16(+0.86%) |
Apr 12, 2022 | 18.56 | 19.44 | 18.51 | 18.60 | 1,085,131 | +0.47(+2.59%) |
Apr 11, 2022 | 18.45 | 18.56 | 17.89 | 18.13 | 852,141 | -0.60(-3.20%) |
Apr 08, 2022 | 18.05 | 18.95 | 17.95 | 18.73 | 1,035,646 | +0.93(+5.22%) |
Apr 07, 2022 | 17.64 | 18.06 | 17.26 | 17.80 | 1,191,940 | +0.43(+2.48%) |
Apr 06, 2022 | 17.24 | 17.61 | 16.80 | 17.37 | 1,309,402 | +0.57(+3.39%) |
Apr 05, 2022 | 17.52 | 17.72 | 16.77 | 16.80 | 768,361 | -0.41(-2.38%) |
Apr 04, 2022 | 17.39 | 17.58 | 16.81 | 17.21 | 1,246,923 | +0.16(+0.94%) |
Apr 01, 2022 | 15.75 | 17.06 | 15.75 | 17.05 | 1,463,703 | +1.26(+7.98%) |
Mar 31, 2022 | 16.18 | 16.75 | 15.70 | 15.79 | 915,334 | -0.72(-4.36%) |
Mar 30, 2022 | 16.22 | 16.73 | 16.11 | 16.51 | 1,329,648 | +0.64(+4.03%) |
Mar 29, 2022 | 15.27 | 15.93 | 14.96 | 15.87 | 959,487 | -0.04(-0.25%) |
Mar 28, 2022 | 16.04 | 16.04 | 15.48 | 15.91 | 1,799,579 | -0.69(-4.16%) |
Mar 25, 2022 | 15.69 | 16.62 | 15.69 | 16.60 | 1,099,575 | +0.82(+5.20%) |
Mar 24, 2022 | 15.89 | 15.98 | 15.53 | 15.78 | 1,061,120 | +0.04(+0.25%) |
Mar 23, 2022 | 15.91 | 16.13 | 15.51 | 15.74 | 2,138,713 | +0.20(+1.29%) |
Mar 22, 2022 | 15.50 | 15.76 | 15.06 | 15.54 | 1,801,593 | +0.06(+0.39%) |
Mar 21, 2022 | 15.50 | 15.65 | 15.14 | 15.48 | 1,928,971 | +0.35(+2.31%) |
Mar 18, 2022 | 15.25 | 15.25 | 14.77 | 15.13 | 1,761,354 | -0.19(-1.24%) |
Mar 17, 2022 | 14.70 | 15.43 | 14.62 | 15.32 | 1,588,734 | +1.11(+7.81%) |
Mar 16, 2022 | 14.66 | 14.85 | 14.00 | 14.21 | 1,665,372 | -0.34(-2.34%) |
Mar 15, 2022 | 14.07 | 15.10 | 13.91 | 14.55 | 2,035,566 | -0.38(-2.55%) |
Mar 14, 2022 | 15.24 | 15.38 | 14.37 | 14.93 | 2,066,636 | -0.76(-4.84%) |
Mar 11, 2022 | 16.37 | 16.60 | 15.67 | 15.69 | 1,181,166 | -1.05(-6.27%) |
Mar 10, 2022 | 16.99 | 16.61 | 16.74 | 1,432,718 | -0.02(-0.12%) | |
Mar 09, 2022 | 16.77 | 17.23 | 16.27 | 16.76 | 1,927,686 | -0.71(-4.06%) |
Mar 08, 2022 | 18.84 | 19.00 | 16.84 | 17.47 | 3,939,320 | -1.11(-5.97%) |
Mar 07, 2022 | 18.45 | 19.64 | 18.05 | 18.58 | 1,913,677 | +0.49(+2.71%) |
Mar 04, 2022 | 17.60 | 18.49 | 17.19 | 18.09 | 1,727,797 | +0.75(+4.33%) |
Mar 03, 2022 | 17.00 | 17.61 | 16.89 | 17.34 | 1,284,361 | -0.02(-0.12%) |
Mar 02, 2022 | 17.17 | 17.69 | 16.75 | 17.36 | 2,152,778 | +0.22(+1.28%) |
Mar 01, 2022 | 15.93 | 17.15 | 15.78 | 17.14 | 3,072,587 | +1.43(+9.10%) |
Feb 28, 2022 | 13.91 | 15.72 | 13.86 | 15.71 | 1,680,874 | +1.59(+11.26%) |
Feb 25, 2022 | 13.14 | 14.14 | 13.20 | 14.12 | 1,636,283 | +0.94(+7.13%) |
Feb 24, 2022 | 13.11 | 13.57 | 12.64 | 13.18 | 1,901,766 | +0.30(+2.33%) |
Feb 23, 2022 | 12.44 | 13.04 | 12.34 | 12.88 | 1,091,952 | +0.60(+4.89%) |
Feb 22, 2022 | 12.62 | 12.71 | 11.87 | 12.28 | 1,161,262 | +0.12(+0.99%) |
Feb 18, 2022 | 12.16 | 0 | -0.44(-3.49%) | |||
Feb 17, 2022 | 12.38 | 12.68 | 12.27 | 12.60 | 683,459 | +0.14(+1.12%) |
Feb 16, 2022 | 12.14 | 13.10 | 12.14 | 12.46 | 1,606,542 | +0.59(+4.97%) |
Feb 15, 2022 | 11.63 | 11.94 | 11.35 | 11.87 | 836,902 | -0.28(-2.30%) |
Feb 14, 2022 | 12.73 | 12.73 | 12.02 | 12.15 | 1,135,180 | -0.65(-5.08%) |
Feb 11, 2022 | 11.72 | 12.88 | 11.58 | 12.80 | 2,152,235 | +1.27(+11.01%) |
Feb 10, 2022 | 10.90 | 11.96 | 10.90 | 11.53 | 1,471,245 | +0.45(+4.06%) |
Feb 09, 2022 | 10.86 | 11.26 | 10.80 | 11.08 | 1,194,781 | +0.17(+1.56%) |
Feb 08, 2022 | 11.63 | 11.72 | 10.88 | 10.91 | 1,278,455 | -0.72(-6.19%) |
Feb 07, 2022 | 11.41 | 11.72 | 11.34 | 11.63 | 1,112,994 | +0.00(+0.00%) |
Feb 04, 2022 | 11.44 | 12.01 | 11.33 | 11.63 | 1,260,380 | +0.46(+4.12%) |
Feb 03, 2022 | 11.24 | 11.38 | 10.88 | 11.17 | 1,135,452 | -0.18(-1.59%) |
Feb 02, 2022 | 11.29 | 11.39 | 10.82 | 11.35 | 1,115,908 | +0.06(+0.53%) |
Feb 01, 2022 | 10.61 | 11.31 | 10.53 | 11.29 | 1,065,401 | +0.65(+6.11%) |
Jan 31, 2022 | 10.33 | 10.79 | 10.64 | 908,776 | +0.34(+3.30%) | |
Jan 28, 2022 | 10.19 | 10.37 | 9.840 | 10.30 | 1,288,354 | +0.06(+0.59%) |
Jan 27, 2022 | 10.48 | 10.60 | 10.02 | 10.24 | 1,380,848 | +0.05(+0.49%) |
Jan 26, 2022 | 10.80 | 10.86 | 10.19 | 10.19 | 1,059,532 | -0.28(-2.67%) |
Jan 25, 2022 | 9.980 | 10.58 | 9.580 | 10.47 | 937,310 | +0.34(+3.36%) |
Jan 24, 2022 | 9.500 | 10.18 | 9.080 | 10.13 | 1,593,467 | +0.35(+3.58%) |
Jan 21, 2022 | 10.04 | 10.20 | 9.650 | 9.780 | 1,738,148 | -0.45(-4.40%) |
Jan 20, 2022 | 10.85 | 11.20 | 10.22 | 10.23 | 1,049,483 | -0.79(-7.17%) |
Jan 19, 2022 | 11.30 | 11.34 | 10.87 | 11.02 | 932,918 | -0.05(-0.45%) |
Jan 18, 2022 | 11.53 | 11.75 | 10.92 | 11.07 | 1,137,599 | -0.24(-2.12%) |
Jan 14, 2022 | 11.31 | 0 | +0.26(+2.35%) | |||
Jan 13, 2022 | 11.43 | 11.57 | 11.01 | 11.05 | 531,764 | -0.38(-3.32%) |
Jan 12, 2022 | 11.47 | 11.68 | 11.26 | 11.43 | 1,127,212 | +0.01(+0.09%) |
Jan 11, 2022 | 10.78 | 11.49 | 10.43 | 11.42 | 1,851,818 | +1.08(+10.44%) |
Jan 10, 2022 | 10.34 | 10.69 | 10.13 | 10.34 | 1,524,003 | -0.59(-5.40%) |
Jan 07, 2022 | 10.89 | 11.02 | 10.37 | 10.93 | 3,008,142 | +0.05(+0.46%) |
Jan 06, 2022 | 11.17 | 11.36 | 10.84 | 10.88 | 1,669,208 | +0.12(+1.12%) |
Jan 05, 2022 | 10.90 | 11.31 | 10.62 | 10.76 | 2,998,486 | +0.00(+0.00%) |
Jan 04, 2022 | 10.30 | 10.80 | 10.08 | 10.76 | 2,051,098 | +0.61(+6.01%) |
Jan 03, 2022 | 9.870 | 10.25 | 9.825 | 10.15 | 2,365,858 | +0.35(+3.57%) |
Dec 31, 2021 | 9.900 | 10.06 | 9.660 | 9.800 | 946,433 | -0.27(-2.68%) |
Dec 30, 2021 | 10.10 | 10.32 | 10.04 | 10.07 | 1,101,048 | +0.05(+0.50%) |
Dec 29, 2021 | 9.910 | 10.06 | 9.760 | 10.02 | 1,011,347 | +0.03(+0.30%) |
Dec 28, 2021 | 10.39 | 10.60 | 9.960 | 9.990 | 1,172,369 | -0.32(-3.10%) |
Dec 27, 2021 | 9.750 | 10.32 | 9.520 | 10.31 | 812,239 | +0.49(+4.99%) |
Dec 23, 2021 | 10.07 | 10.10 | 9.810 | 9.820 | 595,867 | -0.20(-2.00%) |
Dec 22, 2021 | 9.940 | 10.11 | 9.710 | 10.02 | 741,899 | +0.02(+0.20%) |
Dec 21, 2021 | 9.140 | 10.04 | 9.000 | 10.00 | 1,153,796 | +1.06(+11.86%) |
Dec 20, 2021 | 8.920 | 9.019 | 8.570 | 8.940 | 1,212,420 | -0.38(-4.08%) |
Dec 17, 2021 | 9.190 | 9.400 | 8.910 | 9.320 | 2,724,156 | -0.02(-0.21%) |
Dec 16, 2021 | 9.640 | 9.880 | 9.255 | 9.340 | 984,975 | -0.17(-1.79%) |
Dec 15, 2021 | 9.720 | 9.720 | 9.092 | 9.510 | 1,274,840 | -0.22(-2.26%) |
Dec 14, 2021 | 9.450 | 9.871 | 9.360 | 9.730 | 1,166,204 | +0.12(+1.25%) |
Dec 13, 2021 | 9.840 | 9.885 | 9.300 | 9.610 | 1,269,725 | -0.39(-3.90%) |
Dec 10, 2021 | 10.40 | 10.43 | 9.600 | 10.00 | 1,378,590 | -0.29(-2.82%) |
Dec 09, 2021 | 10.62 | 10.66 | 10.24 | 10.29 | 1,130,658 | -0.58(-5.34%) |
Dec 08, 2021 | 10.82 | 11.03 | 10.67 | 10.87 | 690,321 | -0.01(-0.09%) |
Dec 07, 2021 | 10.78 | 11.17 | 10.71 | 10.88 | 819,146 | +0.38(+3.62%) |
Dec 06, 2021 | 10.09 | 10.68 | 9.840 | 10.50 | 842,394 | +0.61(+6.17%) |
Dec 03, 2021 | 10.13 | 10.20 | 9.710 | 9.890 | 903,316 | +0.03(+0.30%) |
Dec 02, 2021 | 9.520 | 10.02 | 9.240 | 9.860 | 1,185,322 | +0.38(+4.01%) |