Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.38 | 12.64 | 11.96 | 12.30 | 1,312,262 | -0.18(-1.41%) |
Sep 29, 2022 | 12.79 | 12.97 | 12.37 | 12.47 | 1,257,023 | -0.52(-4.00%) |
Sep 28, 2022 | 12.64 | 13.06 | 12.47 | 12.99 | 850,601 | +0.45(+3.61%) |
Sep 27, 2022 | 12.28 | 12.58 | 12.26 | 12.54 | 1,108,324 | +0.44(+3.67%) |
Sep 26, 2022 | 12.61 | 12.98 | 12.09 | 12.10 | 890,548 | -0.54(-4.25%) |
Sep 23, 2022 | 12.81 | 12.94 | 12.33 | 12.63 | 1,374,121 | -0.47(-3.58%) |
Sep 22, 2022 | 13.27 | 13.39 | 12.96 | 13.10 | 991,681 | -0.31(-2.31%) |
Sep 21, 2022 | 13.56 | 13.93 | 13.37 | 13.41 | 670,479 | -0.07(-0.50%) |
Sep 20, 2022 | 13.80 | 13.80 | 13.15 | 13.48 | 963,206 | -0.47(-3.37%) |
Sep 19, 2022 | 13.43 | 14.13 | 13.43 | 13.95 | 1,004,506 | +0.43(+3.16%) |
Sep 16, 2022 | 13.31 | 13.64 | 13.14 | 13.52 | 2,232,254 | +0.00(+0.00%) |
Sep 15, 2022 | 13.39 | 13.99 | 13.39 | 13.52 | 978,191 | +0.02(+0.12%) |
Sep 14, 2022 | 13.71 | 13.76 | 13.22 | 13.51 | 1,311,439 | -0.17(-1.23%) |
Sep 13, 2022 | 14.01 | 14.17 | 13.57 | 13.67 | 930,077 | -0.90(-6.16%) |
Sep 12, 2022 | 14.65 | 15.03 | 14.44 | 14.57 | 549,964 | +0.10(+0.70%) |
Sep 09, 2022 | 13.82 | 14.56 | 13.82 | 14.47 | 1,224,448 | +0.84(+6.15%) |
Sep 08, 2022 | 13.61 | 13.80 | 13.48 | 13.63 | 773,998 | -0.25(-1.81%) |
Sep 07, 2022 | 13.45 | 14.02 | 13.45 | 13.88 | 796,078 | +0.40(+2.99%) |
Sep 06, 2022 | 13.64 | 13.80 | 13.31 | 13.48 | 1,725,631 | -0.18(-1.32%) |
Sep 02, 2022 | 13.99 | 14.14 | 13.51 | 13.66 | 860,794 | -0.27(-1.96%) |
Sep 01, 2022 | 14.26 | 14.27 | 13.56 | 13.93 | 1,054,285 | -0.51(-3.55%) |
Aug 31, 2022 | 14.56 | 14.69 | 14.28 | 14.45 | 1,500,158 | -0.19(-1.30%) |
Aug 30, 2022 | 14.82 | 14.93 | 14.46 | 14.64 | 812,834 | -0.01(-0.06%) |
Aug 29, 2022 | 14.93 | 15.06 | 14.64 | 14.64 | 1,001,709 | -0.41(-2.75%) |
Aug 26, 2022 | 16.00 | 16.00 | 14.84 | 15.06 | 1,483,192 | -0.79(-4.96%) |
Aug 25, 2022 | 15.59 | 16.12 | 15.29 | 15.84 | 1,915,344 | -0.07(-0.42%) |
Aug 24, 2022 | 16.06 | 16.07 | 15.74 | 15.91 | 1,029,221 | -0.31(-1.94%) |
Aug 23, 2022 | 15.69 | 16.46 | 15.69 | 16.22 | 843,836 | +0.56(+3.59%) |
Aug 22, 2022 | 16.41 | 16.48 | 15.66 | 15.66 | 1,349,846 | -1.15(-6.84%) |
Aug 19, 2022 | 16.92 | 17.08 | 16.44 | 16.81 | 983,446 | -0.49(-2.82%) |
Aug 18, 2022 | 17.27 | 17.37 | 16.94 | 17.30 | 477,904 | -0.02(-0.14%) |
Aug 17, 2022 | 17.29 | 17.45 | 17.01 | 17.32 | 614,059 | -0.27(-1.55%) |
Aug 16, 2022 | 16.70 | 17.84 | 16.70 | 17.60 | 1,386,165 | +1.02(+6.13%) |
Aug 15, 2022 | 16.66 | 16.84 | 16.53 | 16.58 | 794,032 | -0.41(-2.43%) |
Aug 12, 2022 | 17.08 | 17.15 | 16.73 | 16.99 | 601,071 | +0.17(+1.03%) |
Aug 11, 2022 | 16.66 | 17.26 | 16.56 | 16.82 | 754,214 | +0.46(+2.83%) |
Aug 10, 2022 | 16.49 | 16.79 | 16.32 | 16.36 | 710,799 | +0.44(+2.75%) |
Aug 09, 2022 | 16.32 | 16.51 | 15.71 | 15.92 | 1,124,346 | -0.83(-4.94%) |
Aug 08, 2022 | 16.20 | 17.26 | 16.20 | 16.75 | 1,062,780 | +0.71(+4.44%) |
Aug 05, 2022 | 15.73 | 16.22 | 15.73 | 16.03 | 499,470 | -0.03(-0.21%) |
Aug 04, 2022 | 15.85 | 16.08 | 15.76 | 16.07 | 419,204 | +0.17(+1.04%) |
Aug 03, 2022 | 15.70 | 16.10 | 15.51 | 15.90 | 522,921 | +0.55(+3.55%) |
Aug 02, 2022 | 15.62 | 15.76 | 15.28 | 15.36 | 412,127 | -0.56(-3.53%) |
Aug 01, 2022 | 15.43 | 16.02 | 15.34 | 15.92 | 560,480 | +0.28(+1.80%) |
Jul 29, 2022 | 15.63 | 15.69 | 15.28 | 15.64 | 561,646 | +0.15(+0.96%) |
Jul 28, 2022 | 15.28 | 15.59 | 14.91 | 15.49 | 803,010 | +0.17(+1.08%) |
Jul 27, 2022 | 15.26 | 15.46 | 14.81 | 15.32 | 614,156 | +0.34(+2.26%) |
Jul 26, 2022 | 15.03 | 15.15 | 14.73 | 14.98 | 864,734 | -0.66(-4.23%) |
Jul 25, 2022 | 15.96 | 16.05 | 15.53 | 15.65 | 616,331 | -0.17(-1.05%) |
Jul 22, 2022 | 16.17 | 16.66 | 15.72 | 15.81 | 699,857 | -0.19(-1.19%) |
Jul 21, 2022 | 15.39 | 16.01 | 15.39 | 16.00 | 563,718 | -0.05(-0.31%) |
Jul 20, 2022 | 15.73 | 16.10 | 15.39 | 16.05 | 792,976 | +0.13(+0.83%) |
Jul 19, 2022 | 15.00 | 16.02 | 15.00 | 15.92 | 1,383,235 | +1.14(+7.72%) |
Jul 18, 2022 | 14.70 | 15.27 | 14.70 | 14.78 | 1,146,514 | +0.33(+2.29%) |
Jul 15, 2022 | 14.32 | 14.49 | 14.17 | 14.45 | 650,175 | +0.39(+2.76%) |
Jul 14, 2022 | 13.99 | 14.12 | 13.76 | 14.06 | 649,755 | -0.19(-1.33%) |
Jul 13, 2022 | 14.23 | 14.41 | 13.99 | 14.25 | 510,632 | -0.20(-1.37%) |
Jul 12, 2022 | 14.31 | 14.72 | 14.17 | 14.45 | 583,477 | +0.14(+0.98%) |
Jul 11, 2022 | 14.66 | 14.87 | 14.28 | 14.31 | 885,173 | -0.39(-2.64%) |
Jul 08, 2022 | 14.50 | 14.79 | 14.23 | 14.69 | 906,011 | +0.18(+1.25%) |
Jul 07, 2022 | 13.98 | 14.62 | 13.82 | 14.51 | 1,478,296 | +0.76(+5.53%) |
Jul 06, 2022 | 14.28 | 14.47 | 13.58 | 13.75 | 1,256,741 | -0.67(-4.64%) |
Jul 05, 2022 | 13.69 | 14.45 | 13.48 | 14.42 | 1,219,870 | +0.45(+3.19%) |
Jul 01, 2022 | 14.08 | 14.21 | 13.65 | 13.98 | 1,124,289 | -0.12(-0.88%) |
Jun 30, 2022 | 13.96 | 14.20 | 13.55 | 14.10 | 1,767,156 | -0.15(-1.05%) |
Jun 29, 2022 | 14.84 | 14.84 | 14.03 | 14.25 | 1,538,203 | -0.69(-4.65%) |
Jun 28, 2022 | 15.23 | 15.47 | 14.93 | 14.94 | 1,191,962 | +0.07(+0.44%) |
Jun 27, 2022 | 15.47 | 15.56 | 14.76 | 14.88 | 865,645 | -0.50(-3.28%) |
Jun 24, 2022 | 15.08 | 15.63 | 15.03 | 15.38 | 3,166,080 | +0.46(+3.10%) |
Jun 23, 2022 | 15.20 | 15.37 | 14.63 | 14.92 | 946,224 | -0.25(-1.64%) |
Jun 22, 2022 | 15.10 | 15.60 | 15.05 | 15.17 | 988,347 | -0.17(-1.13%) |
Jun 21, 2022 | 15.50 | 15.63 | 15.05 | 15.34 | 1,843,180 | +0.43(+2.88%) |
Jun 17, 2022 | 14.99 | 15.25 | 14.72 | 14.91 | 2,770,840 | +0.02(+0.17%) |
Jun 16, 2022 | 15.25 | 15.47 | 14.70 | 14.88 | 2,311,363 | -0.89(-5.66%) |
Jun 15, 2022 | 16.04 | 16.18 | 15.55 | 15.78 | 1,128,279 | +0.09(+0.58%) |
Jun 14, 2022 | 15.42 | 15.94 | 15.42 | 15.69 | 1,173,394 | +0.33(+2.15%) |
Jun 13, 2022 | 15.27 | 15.66 | 15.01 | 15.36 | 1,678,871 | -0.50(-3.13%) |
Jun 10, 2022 | 15.74 | 16.11 | 15.60 | 15.85 | 1,413,255 | -0.31(-1.89%) |
Jun 09, 2022 | 16.10 | 16.41 | 15.90 | 16.16 | 1,097,556 | -0.10(-0.61%) |
Jun 08, 2022 | 16.32 | 16.68 | 15.99 | 16.26 | 1,234,072 | -0.31(-1.85%) |
Jun 07, 2022 | 16.27 | 16.86 | 16.07 | 16.56 | 1,092,160 | -0.02(-0.12%) |
Jun 06, 2022 | 16.76 | 16.83 | 16.39 | 16.58 | 1,426,288 | -0.05(-0.29%) |
Jun 03, 2022 | 16.76 | 16.95 | 16.53 | 16.63 | 1,723,688 | -0.26(-1.55%) |
Jun 02, 2022 | 17.07 | 17.23 | 16.75 | 16.89 | 1,805,759 | +0.01(+0.05%) |
Jun 01, 2022 | 17.32 | 17.67 | 16.67 | 16.89 | 1,398,828 | -0.17(-1.01%) |
May 31, 2022 | 16.96 | 17.16 | 16.63 | 17.06 | 1,565,080 | -0.10(-0.57%) |
May 27, 2022 | 16.10 | 17.16 | 15.91 | 17.16 | 1,778,367 | +0.74(+4.53%) |
May 26, 2022 | 15.00 | 16.69 | 14.85 | 16.41 | 3,938,063 | +1.67(+11.31%) |
May 25, 2022 | 13.63 | 14.92 | 13.45 | 14.74 | 2,793,199 | +1.11(+8.16%) |
May 24, 2022 | 15.19 | 15.31 | 13.40 | 13.63 | 4,946,382 | -2.07(-13.18%) |
May 23, 2022 | 16.27 | 16.48 | 15.66 | 15.70 | 1,893,760 | -0.61(-3.71%) |
May 20, 2022 | 16.64 | 16.64 | 15.46 | 16.31 | 1,921,218 | -0.09(-0.55%) |
May 19, 2022 | 16.17 | 16.74 | 16.16 | 16.40 | 1,154,079 | -0.10(-0.59%) |
May 18, 2022 | 16.98 | 17.21 | 16.36 | 16.49 | 1,700,531 | -0.92(-5.31%) |
May 17, 2022 | 17.40 | 17.77 | 16.99 | 17.42 | 677,381 | +0.43(+2.50%) |
May 16, 2022 | 16.92 | 17.41 | 16.86 | 16.99 | 592,190 | -0.10(-0.57%) |
May 13, 2022 | 16.83 | 17.37 | 16.72 | 17.09 | 1,025,081 | +0.32(+1.90%) |
May 12, 2022 | 16.03 | 16.92 | 15.79 | 16.77 | 1,090,055 | +0.70(+4.38%) |
May 11, 2022 | 17.02 | 17.17 | 16.06 | 16.07 | 1,866,271 | -0.79(-4.66%) |
May 10, 2022 | 17.43 | 17.63 | 16.54 | 16.85 | 1,588,236 | -0.24(-1.39%) |
May 09, 2022 | 17.39 | 17.96 | 17.08 | 17.09 | 1,720,862 | -0.71(-4.00%) |
May 06, 2022 | 18.29 | 18.60 | 17.65 | 17.80 | 1,102,651 | -0.71(-3.84%) |
May 05, 2022 | 18.96 | 19.20 | 18.33 | 18.51 | 1,630,283 | -0.73(-3.78%) |
May 04, 2022 | 19.07 | 19.32 | 18.32 | 19.24 | 654,893 | +0.21(+1.12%) |
May 03, 2022 | 19.03 | 19.26 | 18.62 | 19.03 | 611,095 | +0.07(+0.35%) |
May 02, 2022 | 18.41 | 18.96 | 18.11 | 18.96 | 1,070,652 | +0.59(+3.20%) |
Apr 29, 2022 | 18.86 | 19.00 | 18.24 | 18.38 | 1,099,925 | -0.72(-3.77%) |
Apr 28, 2022 | 18.81 | 19.42 | 18.41 | 19.09 | 922,511 | +0.61(+3.32%) |
Apr 27, 2022 | 18.58 | 18.80 | 18.17 | 18.48 | 646,110 | -0.04(-0.22%) |
Apr 26, 2022 | 18.77 | 18.89 | 18.37 | 18.52 | 826,196 | -0.55(-2.87%) |
Apr 25, 2022 | 18.46 | 19.11 | 18.13 | 19.07 | 859,858 | +0.31(+1.66%) |
Apr 22, 2022 | 18.89 | 19.45 | 18.59 | 18.76 | 1,049,351 | -0.71(-3.65%) |
Apr 21, 2022 | 19.80 | 19.92 | 19.35 | 19.47 | 854,010 | +0.02(+0.13%) |
Apr 20, 2022 | 19.84 | 20.17 | 19.34 | 19.45 | 1,454,593 | -0.20(-1.04%) |
Apr 19, 2022 | 19.11 | 20.07 | 19.11 | 19.65 | 1,496,618 | +0.58(+3.05%) |
Apr 18, 2022 | 19.04 | 19.35 | 18.93 | 19.07 | 982,229 | -0.02(-0.13%) |
Apr 14, 2022 | 19.10 | 19.44 | 19.01 | 19.09 | 796,416 | +0.02(+0.09%) |
Apr 13, 2022 | 18.29 | 19.38 | 18.26 | 19.08 | 910,835 | +0.83(+4.52%) |
Apr 12, 2022 | 18.54 | 19.09 | 18.06 | 18.25 | 1,334,550 | +0.16(+0.86%) |
Apr 11, 2022 | 18.24 | 18.86 | 18.01 | 18.10 | 1,149,745 | -0.20(-1.12%) |
Apr 08, 2022 | 18.02 | 18.71 | 17.87 | 18.30 | 910,954 | +0.21(+1.18%) |
Apr 07, 2022 | 17.97 | 18.29 | 17.50 | 18.09 | 1,426,707 | -0.01(-0.05%) |
Apr 06, 2022 | 18.15 | 18.42 | 17.75 | 18.10 | 1,050,569 | -0.22(-1.21%) |
Apr 05, 2022 | 18.69 | 19.05 | 18.25 | 18.32 | 917,421 | -0.42(-2.23%) |
Apr 04, 2022 | 18.27 | 18.93 | 18.22 | 18.73 | 1,077,903 | +0.61(+3.34%) |
Apr 01, 2022 | 18.10 | 18.19 | 17.74 | 18.13 | 1,189,286 | +0.26(+1.46%) |
Mar 31, 2022 | 18.37 | 18.60 | 17.86 | 17.87 | 1,537,165 | -0.74(-3.96%) |
Mar 30, 2022 | 18.81 | 19.05 | 18.38 | 18.60 | 985,959 | -0.47(-2.44%) |
Mar 29, 2022 | 18.14 | 19.21 | 18.11 | 19.07 | 1,653,020 | +1.30(+7.29%) |
Mar 28, 2022 | 17.80 | 17.90 | 17.38 | 17.77 | 1,498,679 | -0.04(-0.23%) |
Mar 25, 2022 | 17.81 | 17.94 | 17.49 | 17.81 | 1,169,510 | +0.19(+1.06%) |
Mar 24, 2022 | 17.71 | 18.02 | 17.46 | 17.63 | 1,185,563 | +0.09(+0.51%) |
Mar 23, 2022 | 17.33 | 18.15 | 17.13 | 17.54 | 2,504,181 | -0.02(-0.14%) |
Mar 22, 2022 | 17.81 | 18.11 | 17.39 | 17.56 | 1,071,500 | -0.03(-0.18%) |
Mar 21, 2022 | 17.89 | 17.99 | 16.91 | 17.60 | 1,863,115 | +0.26(+1.49%) |
Mar 18, 2022 | 16.98 | 17.56 | 16.88 | 17.34 | 2,409,080 | +0.22(+1.28%) |
Mar 17, 2022 | 16.19 | 17.23 | 15.68 | 17.12 | 3,494,150 | +1.46(+9.30%) |
Mar 16, 2022 | 15.03 | 15.74 | 15.00 | 15.66 | 2,035,642 | +0.86(+5.80%) |
Mar 15, 2022 | 14.13 | 14.93 | 14.07 | 14.80 | 2,308,625 | +0.74(+5.30%) |
Mar 14, 2022 | 14.10 | 14.58 | 13.75 | 14.06 | 1,250,940 | +0.00(+0.00%) |
Mar 11, 2022 | 14.68 | 15.07 | 13.95 | 14.06 | 1,480,625 | -1.07(-7.06%) |
Mar 10, 2022 | 14.41 | 15.28 | 15.13 | 1,575,132 | +0.46(+3.15%) | |
Mar 09, 2022 | 14.57 | 15.05 | 14.43 | 14.67 | 1,476,623 | +0.71(+5.10%) |
Mar 08, 2022 | 13.28 | 14.50 | 12.99 | 13.95 | 3,035,050 | +0.69(+5.19%) |
Mar 07, 2022 | 15.85 | 15.94 | 12.99 | 13.27 | 3,951,546 | -2.71(-16.97%) |
Mar 04, 2022 | 17.46 | 17.52 | 15.76 | 15.98 | 1,736,879 | -1.57(-8.95%) |
Mar 03, 2022 | 17.57 | 17.61 | 17.06 | 17.55 | 825,178 | -0.11(-0.60%) |
Mar 02, 2022 | 16.61 | 17.77 | 16.61 | 17.65 | 1,531,175 | +1.13(+6.81%) |
Mar 01, 2022 | 17.69 | 17.69 | 16.35 | 16.53 | 2,284,429 | -1.20(-6.76%) |
Feb 28, 2022 | 17.99 | 18.21 | 17.54 | 17.73 | 916,548 | -0.56(-3.05%) |
Feb 25, 2022 | 18.21 | 18.36 | 17.81 | 18.28 | 654,972 | +0.07(+0.40%) |
Feb 24, 2022 | 17.14 | 18.45 | 17.08 | 18.21 | 950,705 | +0.53(+2.97%) |
Feb 23, 2022 | 17.76 | 17.91 | 17.44 | 17.68 | 898,365 | -0.03(-0.18%) |
Feb 22, 2022 | 18.49 | 18.58 | 17.67 | 17.72 | 718,594 | -0.81(-4.37%) |
Feb 18, 2022 | 18.53 | 0 | +0.11(+0.57%) | |||
Feb 17, 2022 | 18.80 | 19.01 | 18.32 | 18.42 | 754,844 | -0.66(-3.44%) |
Feb 16, 2022 | 18.95 | 19.24 | 18.60 | 19.08 | 1,115,681 | +0.13(+0.68%) |
Feb 15, 2022 | 18.53 | 18.96 | 18.46 | 18.95 | 992,707 | +0.69(+3.77%) |
Feb 14, 2022 | 18.60 | 18.86 | 18.05 | 18.26 | 1,154,186 | -0.21(-1.14%) |
Feb 11, 2022 | 19.10 | 19.26 | 18.35 | 18.47 | 888,922 | -0.62(-3.22%) |
Feb 10, 2022 | 19.02 | 19.74 | 18.86 | 19.09 | 1,111,650 | -0.41(-2.12%) |
Feb 09, 2022 | 19.13 | 19.73 | 18.91 | 19.50 | 1,017,480 | +0.59(+3.13%) |
Feb 08, 2022 | 17.61 | 18.92 | 17.58 | 18.91 | 1,979,997 | +1.34(+7.65%) |
Feb 07, 2022 | 17.55 | 17.95 | 17.31 | 17.56 | 1,278,065 | +0.11(+0.65%) |
Feb 04, 2022 | 17.40 | 17.40 | 16.86 | 17.45 | 1,269,077 | -0.04(-0.23%) |
Feb 03, 2022 | 17.63 | 17.49 | 854,349 | -0.23(-1.28%) | ||
Feb 02, 2022 | 18.54 | 18.74 | 17.38 | 17.72 | 1,152,251 | -0.65(-3.53%) |
Feb 01, 2022 | 18.62 | 18.74 | 18.01 | 18.36 | 883,000 | -0.27(-1.43%) |
Jan 31, 2022 | 17.23 | 18.63 | 18.63 | 1,944,272 | +1.31(+7.57%) | |
Jan 28, 2022 | 17.13 | 17.33 | 16.59 | 17.32 | 774,921 | +0.18(+1.04%) |
Jan 27, 2022 | 17.39 | 17.95 | 16.98 | 17.14 | 861,996 | +0.00(+0.00%) |
Jan 26, 2022 | 18.24 | 18.43 | 16.92 | 17.14 | 1,119,017 | -0.66(-3.73%) |
Jan 25, 2022 | 17.34 | 18.21 | 17.26 | 17.81 | 1,077,686 | -0.01(-0.05%) |
Jan 24, 2022 | 16.13 | 17.91 | 16.01 | 17.81 | 2,220,614 | +1.43(+8.75%) |
Jan 21, 2022 | 16.44 | 17.00 | 16.10 | 16.38 | 1,823,361 | -0.31(-1.84%) |
Jan 20, 2022 | 18.07 | 18.18 | 16.64 | 16.69 | 1,022,005 | -1.20(-6.70%) |
Jan 19, 2022 | 18.25 | 18.30 | 17.66 | 17.89 | 915,061 | -0.13(-0.72%) |
Jan 18, 2022 | 17.84 | 18.28 | 17.64 | 18.02 | 879,654 | -0.34(-1.85%) |
Jan 14, 2022 | 18.36 | 0 | -0.32(-1.69%) | |||
Jan 13, 2022 | 18.75 | 19.28 | 18.58 | 18.67 | 624,288 | +0.10(+0.52%) |
Jan 12, 2022 | 18.50 | 18.89 | 18.40 | 18.58 | 887,613 | +0.06(+0.31%) |
Jan 11, 2022 | 17.69 | 18.53 | 17.53 | 18.52 | 1,664,781 | +0.98(+5.58%) |
Jan 10, 2022 | 18.01 | 18.02 | 17.09 | 17.54 | 1,912,445 | -0.77(-4.20%) |
Jan 07, 2022 | 18.79 | 19.26 | 18.30 | 18.31 | 800,527 | -0.58(-3.08%) |
Jan 06, 2022 | 18.68 | 18.93 | 18.18 | 18.89 | 795,100 | +0.28(+1.52%) |
Jan 05, 2022 | 19.43 | 19.63 | 18.56 | 18.61 | 695,299 | -0.81(-4.17%) |
Jan 04, 2022 | 19.45 | 19.70 | 19.22 | 19.42 | 792,080 | +0.14(+0.71%) |
Jan 03, 2022 | 19.26 | 20.13 | 19.21 | 19.28 | 573,793 | +0.11(+0.59%) |
Dec 31, 2021 | 19.17 | 19.28 | 18.79 | 19.17 | 593,664 | -0.10(-0.50%) |
Dec 30, 2021 | 19.17 | 19.64 | 19.17 | 19.26 | 404,245 | -0.02(-0.08%) |
Dec 29, 2021 | 19.17 | 19.39 | 19.06 | 19.28 | 407,095 | +0.26(+1.36%) |
Dec 28, 2021 | 18.68 | 19.21 | 18.68 | 19.02 | 787,151 | +0.20(+1.08%) |
Dec 27, 2021 | 18.23 | 18.89 | 18.23 | 18.82 | 705,978 | +0.33(+1.80%) |
Dec 23, 2021 | 18.41 | 18.64 | 18.12 | 18.49 | 494,714 | +0.17(+0.93%) |
Dec 22, 2021 | 18.04 | 18.35 | 17.90 | 18.32 | 1,014,621 | +0.19(+1.07%) |
Dec 21, 2021 | 17.24 | 18.13 | 17.24 | 18.12 | 965,234 | +1.07(+6.26%) |
Dec 20, 2021 | 17.28 | 17.61 | 16.92 | 17.05 | 1,856,116 | -0.75(-4.23%) |
Dec 17, 2021 | 17.63 | 17.95 | 17.29 | 17.81 | 2,170,362 | +0.06(+0.37%) |
Dec 16, 2021 | 18.24 | 18.47 | 17.70 | 17.74 | 1,474,053 | -0.35(-1.92%) |
Dec 15, 2021 | 18.14 | 18.24 | 17.73 | 18.09 | 1,976,718 | -0.34(-1.84%) |
Dec 14, 2021 | 18.80 | 19.16 | 18.41 | 18.43 | 1,276,921 | -0.49(-2.57%) |
Dec 13, 2021 | 19.30 | 19.53 | 18.54 | 18.92 | 1,269,972 | -0.66(-3.39%) |
Dec 10, 2021 | 20.05 | 20.10 | 19.38 | 19.58 | 723,420 | -0.29(-1.47%) |
Dec 09, 2021 | 19.72 | 20.25 | 19.66 | 19.87 | 679,726 | -0.19(-0.97%) |
Dec 08, 2021 | 20.10 | 20.45 | 19.91 | 20.06 | 712,833 | +0.03(+0.16%) |
Dec 07, 2021 | 19.76 | 20.44 | 19.76 | 20.03 | 1,155,004 | +0.46(+2.34%) |
Dec 06, 2021 | 19.34 | 20.18 | 19.21 | 19.57 | 2,328,246 | +0.73(+3.87%) |
Dec 03, 2021 | 19.02 | 19.42 | 18.63 | 18.85 | 1,761,684 | -0.11(-0.59%) |
Dec 02, 2021 | 17.67 | 19.06 | 17.63 | 18.96 | 1,573,544 | +1.36(+7.70%) |
Dec 01, 2021 | 18.68 | 18.87 | 17.54 | 17.60 | 1,612,768 | -0.48(-2.66%) |
Nov 30, 2021 | 18.33 | 18.39 | 17.79 | 18.08 | 2,339,607 | -0.30(-1.61%) |
Nov 29, 2021 | 18.56 | 18.85 | 17.89 | 18.38 | 1,786,434 | +0.30(+1.64%) |
Nov 26, 2021 | 18.20 | 18.32 | 17.74 | 18.08 | 1,219,648 | -0.95(-4.97%) |
Nov 24, 2021 | 18.68 | 19.83 | 18.41 | 19.03 | 3,660,152 | +1.95(+11.41%) |
Nov 23, 2021 | 17.55 | 17.94 | 16.82 | 17.08 | 2,042,924 | -0.83(-4.61%) |
Nov 22, 2021 | 17.79 | 18.13 | 17.55 | 17.91 | 1,871,792 | +0.26(+1.50%) |
Nov 19, 2021 | 18.20 | 18.46 | 17.63 | 17.64 | 2,033,673 | -0.95(-5.13%) |
Nov 18, 2021 | 18.08 | 18.60 | 17.86 | 18.60 | 2,064,546 | +1.10(+6.28%) |
Nov 17, 2021 | 17.96 | 18.16 | 17.33 | 17.50 | 966,622 | -0.47(-2.63%) |
Nov 16, 2021 | 17.67 | 18.12 | 17.36 | 17.97 | 1,316,697 | +0.28(+1.59%) |
Nov 15, 2021 | 18.16 | 18.35 | 17.65 | 17.69 | 727,815 | -0.30(-1.65%) |
Nov 12, 2021 | 18.21 | 18.24 | 17.86 | 17.99 | 597,725 | -0.18(-1.01%) |
Nov 11, 2021 | 18.36 | 18.40 | 18.08 | 18.17 | 344,074 | +0.00(+0.00%) |
Nov 10, 2021 | 18.04 | 18.17 | 783,194 | -0.37(-1.99%) | ||
Nov 09, 2021 | 18.26 | 18.61 | 18.00 | 18.54 | 485,518 | +0.26(+1.45%) |
Nov 08, 2021 | 18.48 | 18.59 | 18.08 | 18.28 | 718,387 | -0.12(-0.65%) |
Nov 05, 2021 | 18.33 | 18.79 | 18.21 | 18.40 | 844,752 | +0.40(+2.23%) |
Nov 04, 2021 | 18.20 | 18.32 | 17.69 | 18.00 | 2,534,861 | -0.06(-0.31%) |
Nov 03, 2021 | 17.43 | 18.28 | 17.19 | 18.05 | 1,278,420 | +0.83(+4.80%) |
Nov 02, 2021 | 17.54 | 17.55 | 16.98 | 17.23 | 695,564 | -0.30(-1.69%) |
Nov 01, 2021 | 16.68 | 17.55 | 16.97 | 17.52 | 955,259 | +0.91(+5.50%) |
Oct 29, 2021 | 16.56 | 16.74 | 16.25 | 16.61 | 816,542 | +0.05(+0.29%) |
Oct 28, 2021 | 16.21 | 16.57 | 16.21 | 16.56 | 755,188 | +0.38(+2.33%) |
Oct 27, 2021 | 16.97 | 16.90 | 16.17 | 16.18 | 935,276 | -0.77(-4.54%) |
Oct 26, 2021 | 17.06 | 16.95 | 1,364,709 | -0.06(-0.33%) | ||
Oct 25, 2021 | 16.24 | 17.14 | 16.24 | 17.01 | 1,613,343 | +0.77(+4.74%) |
Oct 22, 2021 | 16.29 | 16.42 | 15.97 | 16.24 | 580,760 | -0.11(-0.69%) |
Oct 21, 2021 | 16.22 | 16.58 | 16.22 | 16.35 | 758,850 | +0.21(+1.29%) |
Oct 20, 2021 | 16.16 | 16.53 | 16.09 | 16.14 | 409,014 | -0.11(-0.69%) |
Oct 19, 2021 | 16.41 | 16.46 | 16.12 | 16.25 | 466,408 | -0.18(-1.07%) |
Oct 18, 2021 | 15.97 | 16.44 | 15.72 | 16.43 | 624,147 | +0.30(+1.89%) |
Oct 15, 2021 | 16.81 | 16.96 | 16.13 | 16.13 | 629,739 | -0.35(-2.14%) |
Oct 14, 2021 | 16.33 | 16.65 | 16.13 | 16.48 | 750,940 | +0.36(+2.24%) |
Oct 13, 2021 | 16.06 | 16.35 | 16.01 | 16.12 | 653,107 | +0.02(+0.10%) |
Oct 12, 2021 | 15.93 | 16.13 | 15.69 | 16.10 | 1,056,104 | +0.25(+1.57%) |
Oct 11, 2021 | 16.64 | 16.66 | 15.76 | 15.85 | 1,116,251 | -0.75(-4.54%) |
Oct 08, 2021 | 17.06 | 17.23 | 16.56 | 16.61 | 699,922 | -0.51(-3.00%) |
Oct 07, 2021 | 17.15 | 17.48 | 17.01 | 17.12 | 1,146,625 | +0.17(+0.99%) |
Oct 06, 2021 | 17.23 | 17.47 | 16.67 | 16.95 | 1,222,685 | -0.48(-2.76%) |
Oct 05, 2021 | 17.33 | 17.80 | 17.14 | 17.43 | 1,176,656 | +0.13(+0.74%) |
Oct 04, 2021 | 17.40 | 17.67 | 17.21 | 17.31 | 625,564 | -0.14(-0.83%) |