Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.33 | 15.10 | 13.96 | 14.80 | 1,460,955 | +0.07(+0.46%) |
Sep 29, 2022 | 14.92 | 15.06 | 14.52 | 14.73 | 884,361 | -0.49(-3.24%) |
Sep 28, 2022 | 14.56 | 15.29 | 14.56 | 15.22 | 1,021,003 | +0.72(+5.00%) |
Sep 27, 2022 | 14.45 | 14.76 | 14.28 | 14.50 | 1,090,933 | +0.21(+1.49%) |
Sep 26, 2022 | 14.90 | 15.22 | 14.28 | 14.29 | 1,438,665 | -0.59(-3.96%) |
Sep 23, 2022 | 14.72 | 14.91 | 14.62 | 14.88 | 1,530,762 | -0.19(-1.28%) |
Sep 22, 2022 | 15.42 | 15.42 | 14.97 | 15.07 | 928,945 | -0.25(-1.64%) |
Sep 21, 2022 | 15.80 | 15.83 | 15.30 | 15.32 | 657,279 | -0.22(-1.43%) |
Sep 20, 2022 | 15.52 | 15.72 | 15.20 | 15.54 | 1,241,912 | -0.22(-1.41%) |
Sep 19, 2022 | 15.51 | 15.97 | 15.51 | 15.76 | 1,050,444 | +0.03(+0.18%) |
Sep 16, 2022 | 15.45 | 15.85 | 15.35 | 15.74 | 2,762,837 | +0.05(+0.31%) |
Sep 15, 2022 | 15.48 | 16.05 | 15.41 | 15.69 | 962,545 | +0.17(+1.12%) |
Sep 14, 2022 | 15.96 | 15.98 | 15.29 | 15.51 | 913,865 | -0.26(-1.65%) |
Sep 13, 2022 | 16.15 | 16.39 | 15.69 | 15.77 | 983,804 | -1.09(-6.46%) |
Sep 12, 2022 | 16.96 | 17.50 | 16.74 | 16.86 | 1,209,236 | +0.12(+0.69%) |
Sep 09, 2022 | 16.24 | 16.82 | 16.21 | 16.75 | 1,199,434 | +0.57(+3.51%) |
Sep 08, 2022 | 15.71 | 16.21 | 15.32 | 16.18 | 1,129,990 | +0.04(+0.24%) |
Sep 07, 2022 | 15.81 | 16.17 | 15.72 | 16.14 | 1,217,009 | +0.22(+1.39%) |
Sep 06, 2022 | 15.75 | 16.14 | 15.51 | 15.92 | 1,582,647 | +0.22(+1.41%) |
Sep 02, 2022 | 16.25 | 16.27 | 15.55 | 15.70 | 1,017,930 | -0.32(-1.99%) |
Sep 01, 2022 | 15.99 | 16.24 | 15.40 | 16.02 | 1,602,620 | -0.42(-2.58%) |
Aug 31, 2022 | 16.47 | 16.68 | 15.70 | 16.44 | 1,843,983 | +0.54(+3.39%) |
Aug 30, 2022 | 16.32 | 16.33 | 15.73 | 15.90 | 1,058,747 | -0.28(-1.73%) |
Aug 29, 2022 | 16.51 | 16.59 | 16.13 | 16.18 | 1,143,845 | -0.41(-2.50%) |
Aug 26, 2022 | 16.81 | 17.10 | 16.49 | 16.59 | 915,018 | -0.25(-1.49%) |
Aug 25, 2022 | 15.97 | 17.06 | 15.91 | 16.84 | 1,032,581 | +0.73(+4.55%) |
Aug 24, 2022 | 16.83 | 16.83 | 16.07 | 16.11 | 1,416,939 | -0.88(-5.16%) |
Aug 23, 2022 | 17.17 | 17.53 | 16.99 | 16.99 | 643,639 | +0.02(+0.11%) |
Aug 22, 2022 | 17.01 | 17.22 | 16.79 | 16.97 | 963,639 | -0.42(-2.44%) |
Aug 19, 2022 | 17.75 | 17.77 | 17.28 | 17.39 | 978,073 | -0.46(-2.59%) |
Aug 18, 2022 | 17.68 | 17.90 | 17.33 | 17.86 | 729,257 | +0.00(+0.00%) |
Aug 17, 2022 | 17.77 | 18.06 | 17.49 | 17.86 | 710,229 | -0.29(-1.59%) |
Aug 16, 2022 | 17.48 | 18.67 | 17.43 | 18.14 | 1,280,137 | +0.61(+3.46%) |
Aug 15, 2022 | 17.35 | 17.55 | 17.15 | 17.54 | 878,925 | -0.01(-0.05%) |
Aug 12, 2022 | 17.63 | 17.81 | 17.40 | 17.55 | 1,715,122 | -0.27(-1.51%) |
Aug 11, 2022 | 16.55 | 17.82 | 16.43 | 17.82 | 1,365,467 | +1.44(+8.76%) |
Aug 10, 2022 | 15.89 | 16.38 | 15.80 | 16.38 | 970,571 | +0.73(+4.68%) |
Aug 09, 2022 | 15.80 | 15.80 | 15.20 | 15.65 | 1,011,357 | -0.20(-1.28%) |
Aug 08, 2022 | 14.64 | 15.97 | 14.64 | 15.85 | 1,363,517 | +1.21(+8.29%) |
Aug 05, 2022 | 14.47 | 14.84 | 14.47 | 14.64 | 782,947 | +0.04(+0.26%) |
Aug 04, 2022 | 14.69 | 14.79 | 14.50 | 14.60 | 1,138,656 | -0.14(-0.98%) |
Aug 03, 2022 | 14.49 | 14.84 | 14.43 | 14.74 | 706,250 | +0.37(+2.55%) |
Aug 02, 2022 | 14.55 | 14.64 | 14.34 | 14.38 | 826,429 | -0.24(-1.65%) |
Aug 01, 2022 | 13.81 | 14.77 | 13.73 | 14.62 | 876,410 | +0.71(+5.13%) |
Jul 29, 2022 | 13.84 | 13.92 | 13.57 | 13.90 | 810,036 | +0.17(+1.26%) |
Jul 28, 2022 | 13.77 | 13.97 | 13.28 | 13.73 | 782,820 | +0.10(+0.71%) |
Jul 27, 2022 | 13.47 | 13.71 | 13.05 | 13.63 | 880,930 | +0.31(+2.31%) |
Jul 26, 2022 | 13.98 | 14.10 | 13.29 | 13.33 | 1,509,771 | -1.09(-7.55%) |
Jul 25, 2022 | 14.02 | 14.45 | 13.83 | 14.42 | 2,311,753 | +0.40(+2.89%) |
Jul 22, 2022 | 14.16 | 14.52 | 13.89 | 14.01 | 1,067,462 | -0.04(-0.27%) |
Jul 21, 2022 | 13.93 | 14.09 | 13.59 | 14.05 | 1,028,789 | -0.08(-0.55%) |
Jul 20, 2022 | 13.91 | 14.23 | 13.60 | 14.13 | 1,399,034 | +0.01(+0.07%) |
Jul 19, 2022 | 13.59 | 14.56 | 13.57 | 14.12 | 1,839,726 | +0.70(+5.24%) |
Jul 18, 2022 | 12.92 | 13.69 | 12.92 | 13.41 | 1,382,033 | +0.63(+4.90%) |
Jul 15, 2022 | 12.69 | 12.91 | 12.43 | 12.79 | 1,186,059 | +0.22(+1.76%) |
Jul 14, 2022 | 12.33 | 12.61 | 12.31 | 12.57 | 717,344 | +0.02(+0.15%) |
Jul 13, 2022 | 12.30 | 12.67 | 12.20 | 12.55 | 1,084,125 | +0.12(+0.93%) |
Jul 12, 2022 | 12.34 | 12.78 | 12.34 | 12.43 | 1,064,265 | -0.03(-0.23%) |
Jul 11, 2022 | 12.37 | 12.64 | 12.34 | 12.46 | 1,217,620 | -0.02(-0.15%) |
Jul 08, 2022 | 12.53 | 12.73 | 12.34 | 12.48 | 996,555 | +0.07(+0.54%) |
Jul 07, 2022 | 12.21 | 12.52 | 12.17 | 12.41 | 1,369,039 | +0.33(+2.71%) |
Jul 06, 2022 | 12.70 | 12.84 | 12.03 | 12.08 | 1,759,376 | -0.72(-5.64%) |
Jul 05, 2022 | 12.00 | 12.85 | 12.00 | 12.81 | 1,276,546 | +0.53(+4.32%) |
Jul 01, 2022 | 12.57 | 12.66 | 12.14 | 12.28 | 2,105,666 | -0.31(-2.45%) |
Jun 30, 2022 | 12.54 | 12.82 | 12.32 | 12.58 | 1,581,269 | -0.27(-2.10%) |
Jun 29, 2022 | 13.43 | 13.43 | 12.65 | 12.85 | 1,599,774 | -0.58(-4.30%) |
Jun 28, 2022 | 13.96 | 14.22 | 13.43 | 13.43 | 1,348,042 | -0.50(-3.60%) |
Jun 27, 2022 | 14.23 | 14.31 | 13.81 | 13.93 | 1,170,096 | -0.13(-0.96%) |
Jun 24, 2022 | 13.25 | 14.27 | 13.17 | 14.07 | 2,285,422 | +1.03(+7.91%) |
Jun 23, 2022 | 13.26 | 13.39 | 12.80 | 13.04 | 1,324,673 | -0.26(-1.96%) |
Jun 22, 2022 | 13.20 | 13.70 | 13.17 | 13.30 | 1,066,790 | -0.21(-1.57%) |
Jun 21, 2022 | 13.82 | 13.98 | 13.38 | 13.51 | 1,515,870 | +0.09(+0.65%) |
Jun 17, 2022 | 13.21 | 13.60 | 13.09 | 13.42 | 1,748,220 | +0.18(+1.38%) |
Jun 16, 2022 | 13.59 | 13.77 | 13.08 | 13.24 | 1,188,383 | -0.72(-5.16%) |
Jun 15, 2022 | 13.99 | 14.29 | 13.81 | 13.96 | 1,009,433 | +0.06(+0.41%) |
Jun 14, 2022 | 13.66 | 14.11 | 13.66 | 13.90 | 1,293,598 | +0.18(+1.33%) |
Jun 13, 2022 | 13.99 | 14.37 | 13.68 | 13.72 | 1,390,592 | -0.72(-4.99%) |
Jun 10, 2022 | 14.72 | 15.04 | 14.42 | 14.44 | 1,013,872 | -0.61(-4.08%) |
Jun 09, 2022 | 14.97 | 15.18 | 14.66 | 15.06 | 975,998 | +0.12(+0.77%) |
Jun 08, 2022 | 14.97 | 15.11 | 14.63 | 14.94 | 1,040,354 | -0.04(-0.26%) |
Jun 07, 2022 | 14.40 | 15.12 | 14.19 | 14.98 | 1,403,485 | +0.14(+0.97%) |
Jun 06, 2022 | 15.05 | 15.05 | 14.48 | 14.83 | 1,280,050 | -0.25(-1.65%) |
Jun 03, 2022 | 14.87 | 15.10 | 14.34 | 15.08 | 1,564,173 | +0.35(+2.35%) |
Jun 02, 2022 | 15.23 | 15.23 | 14.31 | 14.74 | 1,658,762 | -0.16(-1.10%) |
Jun 01, 2022 | 15.08 | 15.45 | 14.65 | 14.90 | 2,379,147 | -0.01(-0.06%) |
May 31, 2022 | 14.95 | 15.35 | 14.74 | 14.91 | 1,909,945 | -0.30(-1.96%) |
May 27, 2022 | 14.79 | 15.40 | 14.76 | 15.21 | 1,436,164 | +0.19(+1.28%) |
May 26, 2022 | 14.55 | 15.25 | 14.55 | 15.02 | 1,755,248 | +0.74(+5.18%) |
May 25, 2022 | 12.48 | 14.34 | 12.35 | 14.28 | 2,373,951 | +1.77(+14.12%) |
May 24, 2022 | 12.84 | 12.84 | 11.89 | 12.51 | 2,038,581 | -0.72(-5.44%) |
May 23, 2022 | 13.62 | 13.62 | 13.14 | 13.23 | 1,567,873 | -0.29(-2.13%) |
May 20, 2022 | 13.57 | 13.71 | 12.91 | 13.52 | 1,974,524 | +0.14(+1.08%) |
May 19, 2022 | 12.94 | 13.55 | 12.89 | 13.37 | 1,383,287 | +0.12(+0.94%) |
May 18, 2022 | 13.52 | 13.52 | 12.80 | 13.25 | 1,982,172 | -0.58(-4.17%) |
May 17, 2022 | 13.78 | 14.05 | 13.50 | 13.83 | 835,075 | +0.28(+2.05%) |
May 16, 2022 | 13.37 | 13.79 | 13.27 | 13.55 | 835,357 | +0.05(+0.36%) |
May 13, 2022 | 13.47 | 13.86 | 13.35 | 13.50 | 1,005,551 | +0.24(+1.81%) |
May 12, 2022 | 12.63 | 13.36 | 12.52 | 13.26 | 1,316,171 | +0.57(+4.46%) |
May 11, 2022 | 13.37 | 13.51 | 12.59 | 12.69 | 1,365,380 | -0.53(-3.99%) |
May 10, 2022 | 13.27 | 13.53 | 12.70 | 13.22 | 1,384,551 | +0.21(+1.62%) |
May 09, 2022 | 12.85 | 13.24 | 12.69 | 13.01 | 1,381,863 | -0.13(-1.02%) |
May 06, 2022 | 13.71 | 13.87 | 13.05 | 13.14 | 1,238,060 | -0.75(-5.39%) |
May 05, 2022 | 13.94 | 14.02 | 13.40 | 13.89 | 1,184,266 | -0.23(-1.63%) |
May 04, 2022 | 13.94 | 14.17 | 13.37 | 14.12 | 720,198 | +0.26(+1.87%) |
May 03, 2022 | 13.80 | 14.00 | 13.66 | 13.86 | 1,275,823 | +0.00(+0.00%) |
May 02, 2022 | 13.31 | 13.91 | 13.13 | 13.86 | 1,070,414 | +0.60(+4.49%) |
Apr 29, 2022 | 13.79 | 13.86 | 13.21 | 13.27 | 818,539 | -0.71(-5.08%) |
Apr 28, 2022 | 13.94 | 14.19 | 13.56 | 13.98 | 853,477 | +0.23(+1.68%) |
Apr 27, 2022 | 14.02 | 14.34 | 13.75 | 13.75 | 1,504,553 | -0.22(-1.58%) |
Apr 26, 2022 | 13.81 | 14.30 | 13.78 | 13.97 | 1,826,445 | -0.02(-0.14%) |
Apr 25, 2022 | 13.59 | 14.10 | 13.49 | 13.99 | 1,371,024 | +0.16(+1.18%) |
Apr 22, 2022 | 14.03 | 14.40 | 13.80 | 13.83 | 1,459,984 | -0.60(-4.13%) |
Apr 21, 2022 | 14.83 | 14.96 | 14.22 | 14.42 | 1,320,612 | -0.20(-1.38%) |
Apr 20, 2022 | 14.72 | 14.90 | 14.49 | 14.62 | 1,213,405 | -0.03(-0.20%) |
Apr 19, 2022 | 14.33 | 14.87 | 14.22 | 14.65 | 1,371,820 | +0.44(+3.10%) |
Apr 18, 2022 | 14.16 | 14.35 | 13.99 | 14.21 | 1,474,070 | -0.04(-0.27%) |
Apr 14, 2022 | 14.10 | 14.45 | 14.04 | 14.25 | 775,862 | +0.30(+2.13%) |
Apr 13, 2022 | 13.69 | 14.17 | 13.69 | 13.95 | 1,126,734 | +0.27(+1.96%) |
Apr 12, 2022 | 14.11 | 14.48 | 13.51 | 13.69 | 1,469,275 | -0.13(-0.97%) |
Apr 11, 2022 | 13.88 | 14.38 | 13.80 | 13.82 | 1,736,787 | -0.14(-1.03%) |
Apr 08, 2022 | 13.72 | 14.33 | 13.65 | 13.96 | 2,808,124 | +0.61(+4.59%) |
Apr 07, 2022 | 13.21 | 13.43 | 12.87 | 13.35 | 1,323,479 | +0.13(+1.01%) |
Apr 06, 2022 | 13.09 | 13.36 | 12.68 | 13.22 | 1,667,297 | -0.07(-0.50%) |
Apr 05, 2022 | 13.31 | 13.49 | 13.00 | 13.28 | 1,276,351 | -0.10(-0.72%) |
Apr 04, 2022 | 13.02 | 13.41 | 12.80 | 13.38 | 1,598,305 | +0.41(+3.17%) |
Apr 01, 2022 | 13.05 | 13.17 | 12.78 | 12.97 | 1,498,204 | +0.04(+0.30%) |
Mar 31, 2022 | 13.17 | 13.18 | 12.63 | 12.93 | 2,295,897 | -0.39(-2.95%) |
Mar 30, 2022 | 13.97 | 13.97 | 13.26 | 13.32 | 1,040,940 | -0.80(-5.69%) |
Mar 29, 2022 | 13.49 | 14.23 | 13.45 | 14.13 | 1,897,143 | +0.84(+6.34%) |
Mar 28, 2022 | 12.92 | 13.35 | 12.70 | 13.28 | 1,492,702 | +0.18(+1.39%) |
Mar 25, 2022 | 13.03 | 13.11 | 12.85 | 13.10 | 1,170,621 | +0.13(+1.03%) |
Mar 24, 2022 | 13.06 | 13.24 | 12.93 | 12.97 | 1,121,383 | +0.01(+0.07%) |
Mar 23, 2022 | 13.20 | 13.22 | 12.89 | 12.96 | 900,086 | -0.33(-2.45%) |
Mar 22, 2022 | 13.37 | 13.61 | 12.96 | 13.28 | 1,401,573 | +0.16(+1.24%) |
Mar 21, 2022 | 13.34 | 13.42 | 12.96 | 13.12 | 1,564,619 | -0.06(-0.44%) |
Mar 18, 2022 | 13.60 | 13.81 | 12.96 | 13.18 | 2,465,933 | +0.01(+0.07%) |
Mar 17, 2022 | 12.11 | 13.29 | 11.70 | 13.17 | 2,128,605 | +0.87(+7.08%) |
Mar 16, 2022 | 12.13 | 12.82 | 11.93 | 12.30 | 2,146,763 | +0.33(+2.72%) |
Mar 15, 2022 | 11.64 | 12.03 | 11.62 | 11.97 | 1,078,198 | +0.17(+1.46%) |
Mar 14, 2022 | 11.95 | 12.15 | 11.70 | 11.80 | 1,356,196 | -0.07(-0.56%) |
Mar 11, 2022 | 12.16 | 12.27 | 11.69 | 11.87 | 817,758 | -0.30(-2.44%) |
Mar 10, 2022 | 11.79 | 12.16 | 850,559 | +0.07(+0.55%) | ||
Mar 09, 2022 | 12.08 | 12.44 | 12.03 | 12.10 | 1,562,816 | +0.41(+3.52%) |
Mar 08, 2022 | 10.81 | 12.11 | 10.77 | 11.69 | 1,984,397 | +0.89(+8.24%) |
Mar 07, 2022 | 11.83 | 11.92 | 10.76 | 10.80 | 1,720,100 | -1.02(-8.66%) |
Mar 04, 2022 | 12.21 | 12.27 | 11.62 | 11.82 | 1,572,876 | -0.59(-4.78%) |
Mar 03, 2022 | 12.65 | 12.68 | 12.14 | 12.41 | 965,716 | -0.35(-2.77%) |
Mar 02, 2022 | 11.79 | 12.90 | 11.79 | 12.77 | 1,454,344 | +1.09(+9.34%) |
Mar 01, 2022 | 12.48 | 12.64 | 11.54 | 11.68 | 1,210,962 | -0.81(-6.51%) |
Feb 28, 2022 | 12.77 | 12.93 | 12.32 | 12.49 | 1,583,504 | -0.38(-2.97%) |
Feb 25, 2022 | 12.48 | 12.89 | 12.41 | 12.87 | 1,474,896 | +0.09(+0.67%) |
Feb 24, 2022 | 11.50 | 12.85 | 11.39 | 12.79 | 1,771,510 | +0.85(+7.14%) |
Feb 23, 2022 | 12.29 | 12.29 | 11.86 | 11.93 | 1,104,907 | -0.23(-1.89%) |
Feb 22, 2022 | 13.06 | 13.23 | 12.11 | 12.16 | 1,493,194 | -0.98(-7.43%) |
Feb 18, 2022 | 13.14 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 13.05 | 13.24 | 12.79 | 12.88 | 1,365,176 | -0.25(-1.89%) |
Feb 16, 2022 | 12.92 | 13.22 | 12.92 | 13.13 | 2,242,064 | +0.13(+1.03%) |
Feb 15, 2022 | 12.37 | 13.03 | 12.36 | 13.00 | 918,592 | +0.81(+6.68%) |
Feb 14, 2022 | 12.36 | 12.58 | 12.08 | 12.18 | 803,231 | +0.01(+0.08%) |
Feb 11, 2022 | 12.34 | 12.61 | 12.05 | 12.17 | 1,048,341 | -0.25(-2.00%) |
Feb 10, 2022 | 12.08 | 12.78 | 12.08 | 12.42 | 1,090,705 | -0.01(-0.08%) |
Feb 09, 2022 | 12.20 | 12.44 | 12.15 | 12.43 | 1,094,643 | +0.33(+2.69%) |
Feb 08, 2022 | 11.71 | 12.37 | 11.71 | 12.11 | 726,330 | +0.35(+3.01%) |
Feb 07, 2022 | 11.65 | 12.09 | 11.47 | 11.75 | 907,281 | +0.10(+0.82%) |
Feb 04, 2022 | 11.68 | 11.89 | 11.15 | 11.66 | 1,396,562 | -0.06(-0.49%) |
Feb 03, 2022 | 11.96 | 11.66 | 11.71 | 1,620,075 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.65 | 12.82 | 11.84 | 12.12 | 1,457,970 | -0.44(-3.51%) |
Feb 01, 2022 | 12.58 | 12.82 | 12.33 | 12.56 | 607,609 | -0.05(-0.38%) |
Jan 31, 2022 | 12.04 | 12.61 | 12.60 | 933,035 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.25 | 12.37 | 11.69 | 12.24 | 818,798 | -0.11(-0.93%) |
Jan 27, 2022 | 12.45 | 13.04 | 12.22 | 12.36 | 1,090,603 | +0.11(+0.86%) |
Jan 26, 2022 | 13.25 | 13.28 | 12.23 | 12.25 | 1,424,923 | -0.62(-4.83%) |
Jan 25, 2022 | 12.59 | 13.15 | 12.30 | 12.87 | 1,561,531 | -0.07(-0.52%) |
Jan 24, 2022 | 11.45 | 13.05 | 11.29 | 12.94 | 1,969,733 | +1.20(+10.19%) |
Jan 21, 2022 | 11.63 | 12.28 | 11.44 | 11.74 | 2,048,490 | -0.16(-1.37%) |
Jan 20, 2022 | 12.87 | 13.13 | 11.88 | 11.91 | 1,083,315 | -0.92(-7.16%) |
Jan 19, 2022 | 12.95 | 13.17 | 12.71 | 12.82 | 973,438 | +0.02(+0.15%) |
Jan 18, 2022 | 12.42 | 12.94 | 12.35 | 12.80 | 1,892,746 | -0.42(-3.18%) |
Jan 14, 2022 | 13.23 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.81 | 14.00 | 13.42 | 13.49 | 898,177 | -0.07(-0.49%) |
Jan 12, 2022 | 13.78 | 14.03 | 13.31 | 13.56 | 958,807 | -0.14(-1.05%) |
Jan 11, 2022 | 13.23 | 13.86 | 13.01 | 13.70 | 1,678,405 | +0.61(+4.68%) |
Jan 10, 2022 | 13.10 | 13.10 | 12.18 | 13.09 | 2,005,622 | -0.27(-2.01%) |
Jan 07, 2022 | 13.56 | 13.61 | 13.02 | 13.36 | 1,437,633 | -0.55(-3.92%) |
Jan 06, 2022 | 13.62 | 14.14 | 13.38 | 13.91 | 924,958 | +0.29(+2.11%) |
Jan 05, 2022 | 14.18 | 14.25 | 13.49 | 13.62 | 1,196,571 | -0.56(-3.98%) |
Jan 04, 2022 | 14.11 | 14.35 | 13.90 | 14.18 | 822,109 | +0.23(+1.65%) |
Jan 03, 2022 | 13.61 | 14.47 | 13.61 | 13.95 | 1,101,081 | +0.35(+2.60%) |
Dec 31, 2021 | 13.99 | 14.16 | 13.59 | 13.60 | 1,118,070 | -0.34(-2.47%) |
Dec 30, 2021 | 13.80 | 14.15 | 13.80 | 13.94 | 1,321,716 | +0.01(+0.07%) |
Dec 29, 2021 | 13.70 | 14.10 | 13.64 | 13.93 | 985,574 | +0.31(+2.25%) |
Dec 28, 2021 | 13.73 | 14.13 | 13.62 | 13.63 | 1,077,505 | -0.23(-1.66%) |
Dec 27, 2021 | 13.83 | 14.05 | 13.64 | 13.86 | 753,901 | -0.02(-0.14%) |
Dec 23, 2021 | 13.85 | 14.01 | 13.50 | 13.88 | 739,844 | +0.23(+1.68%) |
Dec 22, 2021 | 13.55 | 13.78 | 13.39 | 13.65 | 609,597 | +0.02(+0.14%) |
Dec 21, 2021 | 12.93 | 13.64 | 12.83 | 13.63 | 1,601,166 | +1.00(+7.88%) |
Dec 20, 2021 | 12.87 | 12.90 | 12.07 | 12.63 | 1,972,562 | -0.68(-5.10%) |
Dec 17, 2021 | 13.02 | 13.33 | 12.59 | 13.31 | 2,471,502 | +0.25(+1.90%) |
Dec 16, 2021 | 13.79 | 13.81 | 12.91 | 13.06 | 1,835,423 | -0.47(-3.47%) |
Dec 15, 2021 | 13.61 | 13.61 | 12.82 | 13.53 | 1,430,956 | -0.12(-0.91%) |
Dec 14, 2021 | 13.19 | 13.78 | 12.88 | 13.66 | 1,410,346 | +0.35(+2.66%) |
Dec 13, 2021 | 13.61 | 13.90 | 12.84 | 13.30 | 2,195,825 | -0.49(-3.54%) |
Dec 10, 2021 | 14.43 | 14.55 | 13.62 | 13.79 | 1,472,978 | -0.40(-2.83%) |
Dec 09, 2021 | 14.28 | 14.81 | 14.00 | 14.19 | 1,479,701 | -0.17(-1.20%) |
Dec 08, 2021 | 15.12 | 15.37 | 14.29 | 14.36 | 2,200,427 | -0.42(-2.85%) |
Dec 07, 2021 | 13.35 | 15.50 | 13.00 | 14.79 | 4,626,313 | +1.87(+14.44%) |
Dec 06, 2021 | 13.11 | 13.42 | 12.80 | 12.92 | 2,781,451 | +0.07(+0.52%) |
Dec 03, 2021 | 13.40 | 13.58 | 12.59 | 12.85 | 1,564,862 | -0.49(-3.66%) |
Dec 02, 2021 | 12.63 | 13.50 | 12.62 | 13.34 | 1,499,251 | +0.72(+5.69%) |
Dec 01, 2021 | 13.84 | 14.16 | 12.60 | 12.62 | 1,384,191 | -0.47(-3.58%) |
Nov 30, 2021 | 13.78 | 13.98 | 12.87 | 13.09 | 1,455,780 | -0.94(-6.69%) |
Nov 29, 2021 | 15.00 | 15.17 | 13.95 | 14.03 | 1,945,506 | -0.40(-2.78%) |
Nov 26, 2021 | 14.75 | 15.10 | 13.92 | 14.43 | 1,254,638 | -1.25(-7.99%) |
Nov 24, 2021 | 16.03 | 16.24 | 15.31 | 15.69 | 1,455,010 | -0.91(-5.48%) |
Nov 23, 2021 | 15.96 | 16.67 | 15.73 | 16.59 | 1,431,888 | +0.41(+2.54%) |
Nov 22, 2021 | 15.25 | 16.38 | 15.18 | 16.18 | 1,439,048 | +1.21(+8.05%) |
Nov 19, 2021 | 15.86 | 16.05 | 14.96 | 14.98 | 1,601,011 | -1.23(-7.62%) |
Nov 18, 2021 | 15.77 | 16.25 | 16.06 | 16.21 | 1,438,287 | +0.78(+5.09%) |
Nov 17, 2021 | 15.55 | 15.88 | 15.26 | 15.43 | 1,106,056 | -0.16(-1.04%) |
Nov 16, 2021 | 15.06 | 15.61 | 14.88 | 15.59 | 1,109,555 | +0.40(+2.65%) |
Nov 15, 2021 | 14.58 | 15.41 | 14.36 | 15.19 | 1,610,857 | +0.85(+5.94%) |
Nov 12, 2021 | 14.39 | 14.53 | 14.27 | 14.34 | 794,271 | +0.08(+0.54%) |
Nov 11, 2021 | 14.00 | 14.34 | 13.87 | 14.26 | 713,594 | +0.40(+2.90%) |
Nov 10, 2021 | 14.30 | 13.86 | 682,098 | -0.61(-4.23%) | ||
Nov 09, 2021 | 14.06 | 14.48 | 13.93 | 14.47 | 662,136 | +0.34(+2.44%) |
Nov 08, 2021 | 14.36 | 14.42 | 14.04 | 14.13 | 755,005 | -0.19(-1.34%) |
Nov 05, 2021 | 14.66 | 15.13 | 14.26 | 14.32 | 1,143,260 | +0.11(+0.74%) |
Nov 04, 2021 | 14.22 | 14.36 | 13.87 | 14.21 | 1,502,423 | -0.04(-0.27%) |
Nov 03, 2021 | 13.53 | 14.62 | 13.53 | 14.25 | 1,584,041 | +0.79(+5.90%) |
Nov 02, 2021 | 13.37 | 13.47 | 13.11 | 13.46 | 1,001,127 | +0.11(+0.79%) |
Nov 01, 2021 | 13.06 | 13.60 | 13.25 | 13.35 | 1,556,220 | +0.40(+3.10%) |
Oct 29, 2021 | 12.80 | 13.01 | 12.63 | 12.95 | 1,052,528 | +0.19(+1.50%) |
Oct 28, 2021 | 12.46 | 12.86 | 12.46 | 12.76 | 1,118,291 | +0.34(+2.78%) |
Oct 27, 2021 | 12.60 | 12.62 | 12.35 | 12.41 | 673,144 | -0.23(-1.82%) |
Oct 26, 2021 | 13.09 | 12.64 | 12.64 | 740,688 | -0.47(-3.58%) | |
Oct 25, 2021 | 12.80 | 13.23 | 12.72 | 13.11 | 905,259 | +0.31(+2.39%) |
Oct 22, 2021 | 12.84 | 12.84 | 12.47 | 12.80 | 736,625 | -0.11(-0.89%) |
Oct 21, 2021 | 12.50 | 12.92 | 12.50 | 12.92 | 1,272,952 | +0.45(+3.61%) |
Oct 20, 2021 | 12.24 | 12.79 | 12.17 | 12.47 | 800,956 | +0.15(+1.24%) |
Oct 19, 2021 | 12.86 | 12.89 | 12.22 | 12.32 | 843,326 | -0.47(-3.67%) |
Oct 18, 2021 | 12.45 | 12.89 | 12.27 | 12.79 | 1,037,228 | +0.22(+1.75%) |
Oct 15, 2021 | 13.04 | 13.19 | 12.53 | 12.57 | 730,676 | -0.13(-1.05%) |
Oct 14, 2021 | 12.68 | 12.88 | 12.44 | 12.70 | 1,230,595 | +0.28(+2.23%) |
Oct 13, 2021 | 12.52 | 12.57 | 12.22 | 12.42 | 719,931 | -0.05(-0.38%) |
Oct 12, 2021 | 12.06 | 12.48 | 11.91 | 12.47 | 1,217,912 | +0.50(+4.16%) |
Oct 11, 2021 | 12.99 | 13.12 | 11.95 | 11.97 | 1,829,782 | -1.16(-8.82%) |
Oct 08, 2021 | 13.37 | 13.47 | 13.06 | 13.13 | 1,085,453 | -0.32(-2.35%) |
Oct 07, 2021 | 13.24 | 13.62 | 13.23 | 13.45 | 1,014,457 | +0.35(+2.70%) |
Oct 06, 2021 | 13.59 | 13.91 | 13.03 | 13.09 | 1,297,740 | -0.76(-5.46%) |
Oct 05, 2021 | 14.20 | 14.52 | 13.73 | 13.85 | 1,399,412 | +0.17(+1.26%) |
Oct 04, 2021 | 13.75 | 14.01 | 13.41 | 13.68 | 1,265,613 | -0.15(-1.11%) |