Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.21 | 12.43 | 11.86 | 11.89 | 2,266,007 | -0.32(-2.61%) |
Sep 29, 2022 | 12.60 | 12.69 | 11.93 | 12.21 | 2,663,871 | -0.75(-5.75%) |
Sep 28, 2022 | 12.46 | 13.01 | 12.40 | 12.95 | 2,172,972 | +0.45(+3.57%) |
Sep 27, 2022 | 12.52 | 12.63 | 12.32 | 12.50 | 2,488,737 | +0.14(+1.16%) |
Sep 26, 2022 | 12.65 | 13.00 | 12.28 | 12.36 | 2,098,383 | -0.44(-3.42%) |
Sep 23, 2022 | 13.36 | 13.40 | 12.41 | 12.80 | 2,380,939 | -0.74(-5.47%) |
Sep 22, 2022 | 13.75 | 13.77 | 13.51 | 13.54 | 1,617,309 | -0.18(-1.30%) |
Sep 21, 2022 | 14.56 | 14.63 | 13.71 | 13.72 | 2,132,418 | -0.73(-5.07%) |
Sep 20, 2022 | 14.38 | 14.51 | 14.21 | 14.45 | 987,654 | -0.08(-0.55%) |
Sep 19, 2022 | 14.35 | 14.59 | 14.33 | 14.53 | 1,524,169 | +0.04(+0.31%) |
Sep 16, 2022 | 14.04 | 14.59 | 13.80 | 14.49 | 5,495,401 | +0.36(+2.53%) |
Sep 15, 2022 | 14.26 | 14.51 | 14.03 | 14.13 | 1,373,347 | -0.20(-1.37%) |
Sep 14, 2022 | 14.40 | 14.43 | 13.97 | 14.33 | 1,607,425 | +0.00(+0.00%) |
Sep 13, 2022 | 14.35 | 14.51 | 14.21 | 14.33 | 1,252,529 | -0.46(-3.14%) |
Sep 12, 2022 | 14.84 | 15.04 | 14.67 | 14.79 | 1,496,598 | +0.16(+1.10%) |
Sep 09, 2022 | 14.49 | 14.69 | 14.47 | 14.63 | 1,253,136 | +0.26(+1.80%) |
Sep 08, 2022 | 14.13 | 14.37 | 14.00 | 14.37 | 1,254,415 | +0.08(+0.56%) |
Sep 07, 2022 | 14.02 | 14.29 | 13.88 | 14.29 | 1,405,351 | +0.12(+0.88%) |
Sep 06, 2022 | 14.16 | 14.37 | 13.97 | 14.17 | 1,601,616 | +0.06(+0.44%) |
Sep 02, 2022 | 14.73 | 14.82 | 14.05 | 14.10 | 1,414,176 | -0.33(-2.29%) |
Sep 01, 2022 | 14.61 | 14.67 | 14.13 | 14.43 | 1,688,120 | -0.41(-2.77%) |
Aug 31, 2022 | 15.06 | 15.08 | 14.79 | 14.84 | 1,384,134 | -0.20(-1.31%) |
Aug 30, 2022 | 15.42 | 15.50 | 14.97 | 15.04 | 1,100,317 | -0.39(-2.55%) |
Aug 29, 2022 | 15.03 | 15.62 | 14.96 | 15.43 | 1,440,014 | +0.21(+1.41%) |
Aug 26, 2022 | 16.09 | 16.09 | 15.17 | 15.22 | 1,067,238 | -0.88(-5.44%) |
Aug 25, 2022 | 15.67 | 16.11 | 15.67 | 16.09 | 956,414 | +0.53(+3.39%) |
Aug 24, 2022 | 15.67 | 15.79 | 15.47 | 15.57 | 1,007,497 | -0.21(-1.30%) |
Aug 23, 2022 | 15.76 | 16.00 | 15.76 | 15.77 | 1,128,310 | +0.01(+0.06%) |
Aug 22, 2022 | 16.32 | 16.32 | 15.74 | 15.76 | 1,809,252 | -0.83(-5.01%) |
Aug 19, 2022 | 16.68 | 16.68 | 16.33 | 16.59 | 1,038,869 | -0.37(-2.16%) |
Aug 18, 2022 | 16.59 | 17.05 | 16.49 | 16.96 | 1,455,036 | +0.36(+2.15%) |
Aug 17, 2022 | 16.79 | 16.80 | 16.18 | 16.60 | 1,799,421 | -0.58(-3.38%) |
Aug 16, 2022 | 16.94 | 17.33 | 16.94 | 17.18 | 958,932 | +0.12(+0.68%) |
Aug 15, 2022 | 16.94 | 17.26 | 16.86 | 17.07 | 1,260,927 | -0.03(-0.16%) |
Aug 12, 2022 | 16.59 | 17.12 | 16.46 | 17.09 | 1,815,934 | +0.63(+3.80%) |
Aug 11, 2022 | 16.34 | 16.69 | 16.26 | 16.47 | 1,704,330 | +0.29(+1.82%) |
Aug 10, 2022 | 16.03 | 16.18 | 15.89 | 16.17 | 2,367,122 | +0.48(+3.07%) |
Aug 09, 2022 | 15.63 | 15.70 | 15.55 | 15.69 | 1,545,823 | -0.04(-0.28%) |
Aug 08, 2022 | 15.74 | 15.87 | 15.61 | 15.74 | 1,450,790 | +0.05(+0.34%) |
Aug 05, 2022 | 15.42 | 15.76 | 15.33 | 15.68 | 1,395,854 | +0.06(+0.40%) |
Aug 04, 2022 | 15.64 | 15.71 | 15.50 | 15.62 | 1,424,451 | +0.01(+0.06%) |
Aug 03, 2022 | 15.28 | 15.67 | 15.25 | 15.61 | 1,319,226 | +0.45(+2.94%) |
Aug 02, 2022 | 15.25 | 15.45 | 15.09 | 15.17 | 1,409,697 | -0.18(-1.16%) |
Aug 01, 2022 | 15.12 | 15.51 | 15.12 | 15.34 | 1,668,803 | +0.04(+0.29%) |
Jul 29, 2022 | 15.05 | 15.34 | 14.91 | 15.30 | 1,880,465 | +0.25(+1.66%) |
Jul 28, 2022 | 14.91 | 15.15 | 14.67 | 15.05 | 2,060,588 | +0.12(+0.78%) |
Jul 27, 2022 | 14.67 | 14.98 | 14.53 | 14.93 | 3,089,376 | +0.30(+2.08%) |
Jul 26, 2022 | 13.83 | 14.75 | 13.53 | 14.63 | 3,599,148 | +0.71(+5.07%) |
Jul 25, 2022 | 14.30 | 14.32 | 13.80 | 13.92 | 2,572,489 | -0.28(-1.95%) |
Jul 22, 2022 | 14.50 | 14.56 | 13.98 | 14.20 | 1,807,003 | -0.36(-2.45%) |
Jul 21, 2022 | 14.34 | 14.72 | 14.28 | 14.56 | 1,788,248 | +0.15(+1.05%) |
Jul 20, 2022 | 13.92 | 14.45 | 13.84 | 14.41 | 2,513,530 | +0.48(+3.46%) |
Jul 19, 2022 | 13.44 | 14.07 | 13.44 | 13.92 | 2,075,314 | +0.72(+5.48%) |
Jul 18, 2022 | 13.13 | 13.70 | 13.10 | 13.20 | 2,108,438 | +0.22(+1.72%) |
Jul 15, 2022 | 12.64 | 12.99 | 12.44 | 12.98 | 2,382,314 | +0.58(+4.68%) |
Jul 14, 2022 | 12.26 | 12.46 | 12.06 | 12.40 | 1,303,175 | -0.14(-1.14%) |
Jul 13, 2022 | 12.43 | 12.57 | 12.24 | 12.54 | 1,326,118 | -0.13(-1.06%) |
Jul 12, 2022 | 12.45 | 12.85 | 12.45 | 12.67 | 1,646,257 | +0.15(+1.21%) |
Jul 11, 2022 | 12.70 | 12.75 | 12.46 | 12.52 | 1,406,515 | -0.32(-2.50%) |
Jul 08, 2022 | 12.63 | 13.07 | 12.60 | 12.84 | 1,441,733 | +0.21(+1.63%) |
Jul 07, 2022 | 12.59 | 12.76 | 12.50 | 12.64 | 2,083,815 | +0.41(+3.36%) |
Jul 06, 2022 | 12.49 | 12.50 | 12.05 | 12.23 | 2,864,620 | -0.26(-2.07%) |
Jul 05, 2022 | 12.44 | 12.49 | 11.83 | 12.49 | 3,204,636 | -0.12(-0.99%) |
Jul 01, 2022 | 13.08 | 13.29 | 12.56 | 12.61 | 3,063,441 | -0.65(-4.92%) |
Jun 30, 2022 | 13.21 | 13.34 | 12.99 | 13.26 | 3,625,890 | -0.20(-1.46%) |
Jun 29, 2022 | 13.83 | 13.84 | 13.29 | 13.46 | 2,312,132 | -0.45(-3.21%) |
Jun 28, 2022 | 14.33 | 14.52 | 13.82 | 13.91 | 3,091,049 | -0.35(-2.47%) |
Jun 27, 2022 | 13.95 | 14.38 | 13.92 | 14.26 | 3,120,715 | +0.38(+2.72%) |
Jun 24, 2022 | 13.95 | 14.53 | 13.84 | 13.88 | 20,218,650 | +0.04(+0.32%) |
Jun 23, 2022 | 14.16 | 14.35 | 13.70 | 13.84 | 2,203,120 | -0.38(-2.66%) |
Jun 22, 2022 | 13.82 | 14.42 | 13.77 | 14.21 | 2,943,327 | +0.18(+1.32%) |
Jun 21, 2022 | 14.37 | 14.46 | 13.96 | 14.03 | 3,324,610 | +0.00(+0.00%) |
Jun 17, 2022 | 13.92 | 14.29 | 13.71 | 14.03 | 5,664,054 | +0.40(+2.90%) |
Jun 16, 2022 | 14.22 | 14.30 | 13.51 | 13.63 | 3,895,337 | -0.94(-6.45%) |
Jun 15, 2022 | 14.02 | 14.75 | 13.98 | 14.57 | 2,924,753 | +0.66(+4.74%) |
Jun 14, 2022 | 14.57 | 14.68 | 13.77 | 13.92 | 3,262,313 | -0.58(-4.00%) |
Jun 13, 2022 | 15.18 | 15.36 | 14.42 | 14.50 | 3,037,608 | -1.18(-7.52%) |
Jun 10, 2022 | 16.01 | 16.08 | 15.59 | 15.67 | 1,533,715 | -0.62(-3.83%) |
Jun 09, 2022 | 16.67 | 16.67 | 16.28 | 16.30 | 1,283,638 | -0.45(-2.68%) |
Jun 08, 2022 | 16.70 | 16.92 | 16.51 | 16.75 | 1,264,774 | -0.02(-0.10%) |
Jun 07, 2022 | 16.61 | 16.78 | 16.49 | 16.76 | 1,345,698 | -0.02(-0.10%) |
Jun 06, 2022 | 16.76 | 16.92 | 16.57 | 16.78 | 1,952,742 | +0.25(+1.54%) |
Jun 03, 2022 | 16.60 | 16.74 | 16.43 | 16.53 | 1,273,556 | -0.31(-1.83%) |
Jun 02, 2022 | 16.68 | 16.88 | 16.51 | 16.83 | 1,439,522 | +0.20(+1.22%) |
Jun 01, 2022 | 16.64 | 16.84 | 16.29 | 16.63 | 1,787,055 | +0.09(+0.53%) |
May 31, 2022 | 16.27 | 16.69 | 15.99 | 16.54 | 3,194,944 | +0.25(+1.57%) |
May 27, 2022 | 16.04 | 16.30 | 16.03 | 16.29 | 1,531,082 | +0.37(+2.32%) |
May 26, 2022 | 15.50 | 16.03 | 15.43 | 15.92 | 2,232,031 | +0.47(+3.01%) |
May 25, 2022 | 15.21 | 15.59 | 15.15 | 15.45 | 2,058,970 | +0.26(+1.68%) |
May 24, 2022 | 15.37 | 15.49 | 14.92 | 15.20 | 1,954,992 | -0.15(-0.97%) |
May 23, 2022 | 15.37 | 15.38 | 14.97 | 15.35 | 1,303,112 | +0.25(+1.63%) |
May 20, 2022 | 15.33 | 15.37 | 14.56 | 15.10 | 2,179,107 | -0.05(-0.35%) |
May 19, 2022 | 15.21 | 15.41 | 14.95 | 15.15 | 1,863,164 | -0.25(-1.65%) |
May 18, 2022 | 16.08 | 16.20 | 15.33 | 15.41 | 1,656,472 | -0.84(-5.19%) |
May 17, 2022 | 15.72 | 16.32 | 15.70 | 16.25 | 2,181,023 | +0.85(+5.54%) |
May 16, 2022 | 15.18 | 15.51 | 14.94 | 15.40 | 2,259,153 | +0.22(+1.45%) |
May 13, 2022 | 14.84 | 15.28 | 14.76 | 15.18 | 1,778,519 | +0.43(+2.92%) |
May 12, 2022 | 14.62 | 14.85 | 14.35 | 14.75 | 2,621,616 | -0.06(-0.42%) |
May 11, 2022 | 15.48 | 15.51 | 14.73 | 14.81 | 2,317,165 | -0.44(-2.88%) |
May 10, 2022 | 15.43 | 15.56 | 14.81 | 15.25 | 2,124,157 | +0.10(+0.64%) |
May 09, 2022 | 15.29 | 15.41 | 15.00 | 15.15 | 2,197,199 | -0.38(-2.43%) |
May 06, 2022 | 15.46 | 15.74 | 15.32 | 15.53 | 1,796,092 | -0.10(-0.62%) |
May 05, 2022 | 15.89 | 16.10 | 15.44 | 15.63 | 2,234,647 | -0.52(-3.21%) |
May 04, 2022 | 15.60 | 16.17 | 15.47 | 16.15 | 1,834,831 | +0.58(+3.73%) |
May 03, 2022 | 15.39 | 15.66 | 15.29 | 15.57 | 1,865,889 | +0.21(+1.37%) |
May 02, 2022 | 15.30 | 15.56 | 14.97 | 15.36 | 2,288,649 | +0.06(+0.40%) |
Apr 29, 2022 | 15.39 | 15.77 | 15.26 | 15.30 | 3,326,130 | -0.11(-0.74%) |
Apr 28, 2022 | 15.22 | 15.47 | 15.04 | 15.41 | 2,590,416 | +0.40(+2.69%) |
Apr 27, 2022 | 15.31 | 15.44 | 14.86 | 15.01 | 3,291,504 | -0.34(-2.23%) |
Apr 26, 2022 | 15.87 | 16.07 | 15.02 | 15.35 | 3,665,396 | -0.18(-1.13%) |
Apr 25, 2022 | 14.87 | 15.56 | 14.86 | 15.52 | 5,336,511 | +0.47(+3.09%) |
Apr 22, 2022 | 14.51 | 15.14 | 14.21 | 15.06 | 6,408,779 | +0.34(+2.33%) |
Apr 21, 2022 | 14.51 | 15.08 | 14.13 | 14.71 | 13,967,458 | -2.73(-15.67%) |
Apr 20, 2022 | 17.27 | 17.83 | 17.27 | 17.45 | 3,455,253 | +0.25(+1.48%) |
Apr 19, 2022 | 16.86 | 17.26 | 16.79 | 17.19 | 2,242,998 | +0.46(+2.73%) |
Apr 18, 2022 | 16.42 | 16.80 | 16.34 | 16.74 | 2,639,615 | +0.22(+1.33%) |
Apr 14, 2022 | 16.94 | 17.06 | 16.42 | 16.52 | 3,375,676 | -0.44(-2.59%) |
Apr 13, 2022 | 16.65 | 16.97 | 16.62 | 16.96 | 2,278,216 | +0.26(+1.58%) |
Apr 12, 2022 | 16.95 | 17.25 | 16.59 | 16.69 | 2,163,463 | -0.38(-2.21%) |
Apr 11, 2022 | 16.83 | 17.42 | 16.75 | 17.07 | 1,792,604 | +0.20(+1.20%) |
Apr 08, 2022 | 17.11 | 17.22 | 16.82 | 16.87 | 1,512,099 | -0.17(-0.98%) |
Apr 07, 2022 | 16.86 | 17.16 | 16.72 | 17.04 | 2,176,510 | +0.32(+1.89%) |
Apr 06, 2022 | 16.76 | 16.82 | 16.38 | 16.72 | 2,168,069 | -0.20(-1.19%) |
Apr 05, 2022 | 17.06 | 17.30 | 16.78 | 16.92 | 4,011,864 | -0.22(-1.28%) |
Apr 04, 2022 | 17.47 | 17.48 | 16.97 | 17.14 | 2,631,651 | -0.41(-2.35%) |
Apr 01, 2022 | 17.80 | 17.88 | 17.20 | 17.55 | 2,132,863 | -0.18(-0.99%) |
Mar 31, 2022 | 17.80 | 18.00 | 17.69 | 17.73 | 1,616,722 | -0.25(-1.42%) |
Mar 30, 2022 | 18.08 | 18.35 | 17.91 | 17.98 | 3,015,487 | -0.10(-0.53%) |
Mar 29, 2022 | 18.01 | 18.23 | 17.87 | 18.08 | 1,969,690 | +0.23(+1.26%) |
Mar 28, 2022 | 17.97 | 17.97 | 17.50 | 17.86 | 2,059,883 | -0.15(-0.82%) |
Mar 25, 2022 | 17.67 | 18.02 | 17.48 | 18.00 | 2,266,452 | +0.50(+2.88%) |
Mar 24, 2022 | 17.33 | 17.66 | 17.14 | 17.50 | 2,501,459 | +0.31(+1.82%) |
Mar 23, 2022 | 17.60 | 17.61 | 17.17 | 17.19 | 1,496,111 | -0.39(-2.22%) |
Mar 22, 2022 | 17.40 | 17.86 | 17.38 | 17.58 | 1,746,703 | +0.24(+1.40%) |
Mar 21, 2022 | 17.51 | 17.85 | 17.14 | 17.33 | 1,708,413 | -0.13(-0.75%) |
Mar 18, 2022 | 16.77 | 17.47 | 16.73 | 17.47 | 6,736,599 | +0.45(+2.65%) |
Mar 17, 2022 | 16.95 | 17.12 | 16.71 | 17.01 | 3,172,615 | -0.11(-0.66%) |
Mar 16, 2022 | 16.88 | 17.23 | 16.66 | 17.13 | 3,133,829 | +0.55(+3.30%) |
Mar 15, 2022 | 16.24 | 16.67 | 16.24 | 16.58 | 2,181,661 | +0.40(+2.47%) |
Mar 14, 2022 | 16.35 | 16.38 | 15.85 | 16.18 | 2,704,407 | -0.03(-0.16%) |
Mar 11, 2022 | 16.73 | 16.75 | 16.19 | 16.21 | 1,969,186 | -0.14(-0.85%) |
Mar 10, 2022 | 16.08 | 16.39 | 16.00 | 16.34 | 2,253,876 | -0.03(-0.21%) |
Mar 09, 2022 | 15.95 | 16.62 | 15.95 | 16.38 | 3,150,113 | +0.83(+5.30%) |
Mar 08, 2022 | 15.41 | 16.03 | 15.21 | 15.55 | 2,971,843 | +0.24(+1.59%) |
Mar 07, 2022 | 15.95 | 15.98 | 15.30 | 15.31 | 3,762,239 | -0.76(-4.75%) |
Mar 04, 2022 | 16.49 | 16.51 | 15.88 | 16.08 | 2,693,720 | -0.70(-4.19%) |
Mar 03, 2022 | 17.10 | 17.18 | 16.65 | 16.78 | 1,626,896 | -0.29(-1.68%) |
Mar 02, 2022 | 16.52 | 17.15 | 16.36 | 17.07 | 2,257,796 | +0.73(+4.47%) |
Mar 01, 2022 | 17.03 | 17.07 | 16.20 | 16.34 | 3,307,562 | -0.78(-4.57%) |
Feb 28, 2022 | 16.85 | 17.20 | 16.70 | 17.12 | 2,935,162 | -0.30(-1.74%) |
Feb 25, 2022 | 17.33 | 17.48 | 16.82 | 17.42 | 3,149,675 | +0.24(+1.42%) |
Feb 24, 2022 | 16.72 | 17.21 | 16.47 | 17.18 | 4,003,561 | -0.23(-1.35%) |
Feb 23, 2022 | 18.33 | 18.39 | 17.37 | 17.41 | 2,360,832 | -0.76(-4.16%) |
Feb 22, 2022 | 18.79 | 18.88 | 18.00 | 18.17 | 2,353,619 | -0.78(-4.12%) |
Feb 18, 2022 | 18.95 | 0 | -0.22(-1.13%) | |||
Feb 17, 2022 | 19.87 | 20.04 | 19.10 | 19.17 | 2,027,615 | -0.96(-4.79%) |
Feb 16, 2022 | 19.22 | 20.19 | 19.07 | 20.13 | 4,120,189 | +0.89(+4.65%) |
Feb 15, 2022 | 18.06 | 19.26 | 18.05 | 19.24 | 3,473,027 | +1.38(+7.73%) |
Feb 14, 2022 | 18.45 | 18.49 | 17.70 | 17.86 | 3,176,921 | -0.58(-3.16%) |
Feb 11, 2022 | 18.54 | 18.95 | 18.32 | 18.44 | 2,430,741 | -0.15(-0.79%) |
Feb 10, 2022 | 18.44 | 19.01 | 18.43 | 18.59 | 3,240,405 | -0.07(-0.37%) |
Feb 09, 2022 | 18.61 | 18.85 | 18.50 | 18.65 | 2,114,363 | +0.08(+0.42%) |
Feb 08, 2022 | 19.02 | 19.07 | 18.54 | 18.58 | 2,409,236 | -0.27(-1.43%) |
Feb 07, 2022 | 19.27 | 19.27 | 18.75 | 18.85 | 2,258,484 | -0.30(-1.54%) |
Feb 04, 2022 | 18.96 | 19.33 | 18.80 | 19.14 | 2,443,717 | +0.09(+0.46%) |
Feb 03, 2022 | 18.98 | 19.05 | 2,625,948 | -0.13(-0.68%) | ||
Feb 02, 2022 | 19.08 | 19.55 | 19.00 | 19.18 | 3,384,051 | +0.03(+0.14%) |
Feb 01, 2022 | 18.24 | 19.19 | 18.20 | 19.16 | 3,465,765 | +0.83(+4.50%) |
Jan 31, 2022 | 17.62 | 18.35 | 18.33 | 4,712,611 | +0.51(+2.88%) | |
Jan 28, 2022 | 17.64 | 17.83 | 17.31 | 17.82 | 3,736,849 | +0.08(+0.44%) |
Jan 27, 2022 | 17.87 | 18.18 | 17.66 | 17.74 | 3,641,480 | +0.28(+1.59%) |
Jan 26, 2022 | 17.55 | 17.86 | 17.34 | 17.47 | 4,719,113 | +0.11(+0.65%) |
Jan 25, 2022 | 17.69 | 17.86 | 16.65 | 17.35 | 6,174,036 | -0.87(-4.77%) |
Jan 24, 2022 | 18.54 | 18.60 | 17.70 | 18.22 | 5,540,699 | -0.62(-3.27%) |
Jan 21, 2022 | 19.20 | 19.49 | 18.79 | 18.84 | 3,885,517 | -0.63(-3.26%) |
Jan 20, 2022 | 19.71 | 20.07 | 19.44 | 19.47 | 4,394,217 | -0.36(-1.80%) |
Jan 19, 2022 | 20.35 | 20.48 | 19.81 | 19.83 | 2,993,712 | -0.59(-2.89%) |
Jan 18, 2022 | 20.54 | 20.69 | 20.22 | 20.42 | 2,673,184 | -0.27(-1.30%) |
Jan 14, 2022 | 20.69 | 0 | -0.10(-0.46%) | |||
Jan 13, 2022 | 20.67 | 20.90 | 20.66 | 20.78 | 2,107,741 | +0.27(+1.31%) |
Jan 12, 2022 | 20.60 | 20.86 | 20.45 | 20.51 | 1,476,217 | -0.17(-0.84%) |
Jan 11, 2022 | 20.59 | 20.77 | 20.53 | 20.69 | 1,937,840 | +0.11(+0.55%) |
Jan 10, 2022 | 20.56 | 20.67 | 20.30 | 20.57 | 2,651,299 | -0.01(-0.04%) |
Jan 07, 2022 | 20.58 | 20.78 | 20.57 | 20.58 | 1,901,915 | +0.05(+0.25%) |
Jan 06, 2022 | 20.46 | 20.69 | 20.22 | 20.53 | 1,991,207 | +0.27(+1.33%) |
Jan 05, 2022 | 20.73 | 20.96 | 20.22 | 20.26 | 3,789,034 | -0.37(-1.81%) |
Jan 04, 2022 | 19.98 | 20.71 | 19.98 | 20.64 | 3,000,428 | +0.87(+4.39%) |
Jan 03, 2022 | 19.87 | 20.14 | 19.67 | 19.77 | 2,058,593 | +0.10(+0.53%) |
Dec 31, 2021 | 19.75 | 19.97 | 19.63 | 19.66 | 1,840,560 | -0.16(-0.79%) |
Dec 30, 2021 | 20.08 | 20.31 | 19.80 | 19.82 | 2,011,516 | -0.24(-1.21%) |
Dec 29, 2021 | 19.80 | 20.08 | 19.80 | 20.06 | 2,641,262 | +0.27(+1.35%) |
Dec 28, 2021 | 19.53 | 19.81 | 19.46 | 19.80 | 2,308,559 | +0.27(+1.41%) |
Dec 27, 2021 | 19.20 | 19.53 | 19.20 | 19.52 | 2,571,759 | +0.23(+1.20%) |
Dec 23, 2021 | 18.88 | 19.31 | 18.82 | 19.29 | 2,864,401 | +0.49(+2.58%) |
Dec 22, 2021 | 18.33 | 18.81 | 18.31 | 18.80 | 3,597,327 | +0.44(+2.41%) |
Dec 21, 2021 | 17.62 | 18.37 | 17.55 | 18.36 | 3,278,645 | +1.04(+6.00%) |
Dec 20, 2021 | 17.27 | 17.39 | 17.05 | 17.32 | 2,971,638 | -0.30(-1.71%) |
Dec 17, 2021 | 17.67 | 17.93 | 17.49 | 17.62 | 5,641,194 | -0.11(-0.63%) |
Dec 16, 2021 | 18.04 | 18.14 | 17.67 | 17.73 | 3,857,189 | -0.05(-0.29%) |
Dec 15, 2021 | 17.62 | 17.83 | 17.44 | 17.79 | 3,287,770 | +0.12(+0.68%) |
Dec 14, 2021 | 17.73 | 18.12 | 17.65 | 17.66 | 3,860,212 | +0.01(+0.05%) |
Dec 13, 2021 | 18.11 | 18.26 | 17.60 | 17.66 | 3,242,583 | -0.52(-2.84%) |
Dec 10, 2021 | 18.26 | 18.45 | 18.06 | 18.17 | 2,533,150 | +0.08(+0.43%) |
Dec 09, 2021 | 17.98 | 18.38 | 17.95 | 18.09 | 2,234,828 | -0.07(-0.38%) |
Dec 08, 2021 | 17.74 | 18.32 | 17.74 | 18.16 | 3,407,072 | +0.44(+2.47%) |
Dec 07, 2021 | 17.68 | 18.01 | 17.59 | 17.72 | 2,681,848 | +0.14(+0.78%) |
Dec 06, 2021 | 17.43 | 17.88 | 17.32 | 17.59 | 3,515,013 | +0.40(+2.35%) |
Dec 03, 2021 | 17.14 | 17.45 | 17.07 | 17.18 | 2,989,598 | +0.09(+0.50%) |
Dec 02, 2021 | 16.57 | 17.23 | 16.57 | 17.10 | 3,403,126 | +0.64(+3.86%) |
Dec 01, 2021 | 16.23 | 16.88 | 16.12 | 16.46 | 5,378,623 | +0.64(+4.02%) |
Nov 30, 2021 | 16.30 | 16.33 | 15.74 | 15.83 | 6,007,379 | -0.64(-3.91%) |
Nov 29, 2021 | 16.64 | 16.78 | 16.23 | 16.47 | 3,794,546 | -0.08(-0.47%) |
Nov 26, 2021 | 16.85 | 16.93 | 16.39 | 16.55 | 3,058,081 | -0.81(-4.65%) |
Nov 24, 2021 | 17.35 | 17.51 | 17.29 | 17.36 | 2,341,854 | +0.01(+0.05%) |
Nov 23, 2021 | 17.13 | 17.63 | 16.98 | 17.35 | 4,607,583 | +0.79(+4.77%) |
Nov 22, 2021 | 16.56 | 17.26 | 16.46 | 16.56 | 4,424,302 | +0.06(+0.36%) |
Nov 19, 2021 | 16.41 | 16.64 | 16.24 | 16.50 | 3,949,210 | +0.00(+0.00%) |
Nov 18, 2021 | 16.88 | 16.58 | 16.46 | 16.50 | 4,033,289 | -0.35(-2.09%) |
Nov 17, 2021 | 16.86 | 17.02 | 16.72 | 16.85 | 3,324,523 | -0.12(-0.71%) |
Nov 16, 2021 | 17.07 | 17.20 | 16.92 | 16.97 | 2,763,734 | -0.10(-0.60%) |
Nov 15, 2021 | 17.40 | 17.58 | 17.01 | 17.07 | 2,557,674 | -0.27(-1.54%) |
Nov 12, 2021 | 17.19 | 17.50 | 17.14 | 17.34 | 2,241,326 | +0.11(+0.65%) |
Nov 11, 2021 | 16.91 | 17.28 | 16.78 | 17.23 | 2,350,747 | +0.25(+1.47%) |
Nov 10, 2021 | 17.05 | 16.92 | 16.98 | 2,760,587 | -0.09(-0.50%) | |
Nov 09, 2021 | 16.79 | 17.17 | 16.70 | 17.06 | 2,645,103 | +0.28(+1.69%) |
Nov 08, 2021 | 16.75 | 16.99 | 16.68 | 16.78 | 2,650,643 | +0.00(+0.00%) |
Nov 05, 2021 | 16.32 | 16.92 | 16.19 | 16.78 | 2,594,095 | +0.58(+3.61%) |
Nov 04, 2021 | 16.82 | 16.91 | 16.19 | 16.20 | 3,123,224 | -0.51(-3.03%) |
Nov 03, 2021 | 16.49 | 16.76 | 16.28 | 16.70 | 2,890,193 | +0.21(+1.25%) |
Nov 02, 2021 | 16.11 | 16.60 | 16.11 | 16.50 | 3,263,130 | +0.53(+3.34%) |
Nov 01, 2021 | 15.46 | 16.09 | 15.89 | 15.96 | 5,250,583 | +0.67(+4.38%) |
Oct 29, 2021 | 15.41 | 15.13 | 15.29 | 3,124,072 | -0.17(-1.11%) | |
Oct 28, 2021 | 15.34 | 15.57 | 15.47 | 3,519,711 | +0.18(+1.18%) | |
Oct 27, 2021 | 15.71 | 15.82 | 15.11 | 15.28 | 6,280,687 | -0.35(-2.25%) |
Oct 26, 2021 | 17.11 | 15.64 | 9,822,853 | -2.04(-11.52%) | ||
Oct 25, 2021 | 17.84 | 17.55 | 17.67 | 3,191,553 | -0.15(-0.82%) | |
Oct 22, 2021 | 17.94 | 18.03 | 17.75 | 17.82 | 1,026,643 | -0.10(-0.58%) |
Oct 21, 2021 | 17.66 | 18.06 | 17.57 | 17.92 | 1,542,150 | +0.27(+1.51%) |
Oct 20, 2021 | 17.54 | 17.83 | 17.50 | 17.66 | 1,490,553 | +0.09(+0.49%) |
Oct 19, 2021 | 17.36 | 17.66 | 17.30 | 17.57 | 1,627,676 | +0.29(+1.69%) |
Oct 18, 2021 | 17.49 | 17.63 | 17.18 | 17.28 | 1,743,809 | -0.35(-2.00%) |
Oct 15, 2021 | 17.69 | 17.88 | 17.60 | 17.63 | 1,611,576 | +0.10(+0.59%) |
Oct 14, 2021 | 17.57 | 17.77 | 17.45 | 17.53 | 2,179,928 | +0.13(+0.74%) |
Oct 13, 2021 | 17.66 | 17.80 | 17.29 | 17.40 | 1,575,476 | -0.33(-1.84%) |
Oct 12, 2021 | 17.78 | 17.99 | 17.62 | 17.72 | 1,355,874 | -0.06(-0.34%) |
Oct 11, 2021 | 18.25 | 18.27 | 17.71 | 17.79 | 1,785,419 | -0.30(-1.66%) |
Oct 08, 2021 | 18.23 | 18.35 | 18.06 | 18.09 | 741,395 | -0.09(-0.52%) |
Oct 07, 2021 | 18.21 | 18.35 | 18.14 | 18.18 | 1,424,581 | +0.15(+0.81%) |
Oct 06, 2021 | 17.82 | 18.08 | 17.60 | 18.03 | 2,015,296 | -0.09(-0.47%) |
Oct 05, 2021 | 17.85 | 18.16 | 17.70 | 18.12 | 2,327,982 | +0.23(+1.30%) |
Oct 04, 2021 | 17.96 | 18.27 | 17.82 | 17.89 | 1,853,447 | -0.15(-0.86%) |