Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.17 | 12.20 | 11.70 | 11.94 | 1,336,511 | -0.23(-1.89%) |
Oct 28, 2022 | 12.67 | 12.67 | 12.02 | 12.17 | 577,285 | -0.37(-2.95%) |
Oct 27, 2022 | 12.19 | 12.70 | 12.10 | 12.54 | 1,016,856 | +0.45(+3.72%) |
Oct 26, 2022 | 12.02 | 12.32 | 11.86 | 12.09 | 829,084 | +0.04(+0.33%) |
Oct 25, 2022 | 11.71 | 12.12 | 11.68 | 12.05 | 1,251,681 | +0.44(+3.79%) |
Oct 24, 2022 | 11.76 | 11.83 | 11.32 | 11.61 | 695,003 | -0.10(-0.85%) |
Oct 21, 2022 | 11.85 | 11.85 | 11.42 | 11.71 | 534,409 | -0.05(-0.43%) |
Oct 20, 2022 | 11.57 | 11.97 | 11.55 | 11.76 | 668,793 | +0.29(+2.53%) |
Oct 19, 2022 | 11.83 | 11.89 | 11.21 | 11.47 | 964,934 | -0.46(-3.86%) |
Oct 18, 2022 | 11.89 | 12.13 | 11.85 | 11.93 | 914,936 | +0.26(+2.23%) |
Oct 17, 2022 | 12.07 | 12.23 | 11.64 | 11.67 | 1,670,955 | -0.17(-1.44%) |
Oct 14, 2022 | 12.02 | 12.08 | 11.62 | 11.84 | 1,252,325 | -0.11(-0.92%) |
Oct 13, 2022 | 11.59 | 12.08 | 11.03 | 11.95 | 2,740,314 | +1.16(+10.75%) |
Oct 12, 2022 | 10.90 | 11.27 | 10.76 | 10.79 | 1,281,717 | -0.16(-1.46%) |
Oct 11, 2022 | 10.72 | 11.25 | 10.54 | 10.95 | 821,846 | +0.17(+1.58%) |
Oct 10, 2022 | 11.73 | 11.73 | 10.73 | 10.78 | 739,718 | -0.94(-8.02%) |
Oct 07, 2022 | 11.84 | 11.94 | 11.54 | 11.72 | 835,694 | -0.32(-2.66%) |
Oct 06, 2022 | 12.13 | 12.43 | 11.89 | 12.04 | 802,262 | -0.06(-0.50%) |
Oct 05, 2022 | 11.99 | 12.22 | 11.89 | 12.10 | 848,945 | -0.06(-0.49%) |
Oct 04, 2022 | 12.22 | 12.49 | 12.08 | 12.16 | 936,800 | +0.17(+1.42%) |
Oct 03, 2022 | 12.01 | 12.03 | 11.54 | 11.99 | 547,546 | +0.14(+1.18%) |
Sep 30, 2022 | 11.82 | 12.16 | 11.73 | 11.85 | 711,501 | +0.03(+0.25%) |
Sep 29, 2022 | 11.68 | 11.87 | 11.59 | 11.82 | 455,488 | -0.07(-0.59%) |
Sep 28, 2022 | 11.65 | 11.94 | 11.61 | 11.89 | 526,411 | +0.32(+2.77%) |
Sep 27, 2022 | 11.81 | 12.02 | 11.50 | 11.57 | 403,081 | -0.15(-1.28%) |
Sep 26, 2022 | 11.63 | 12.02 | 11.63 | 11.72 | 574,251 | +0.09(+0.77%) |
Sep 23, 2022 | 11.52 | 11.69 | 11.30 | 11.63 | 420,041 | +0.03(+0.26%) |
Sep 22, 2022 | 11.67 | 11.73 | 11.47 | 11.60 | 461,402 | -0.18(-1.53%) |
Sep 21, 2022 | 11.86 | 12.12 | 11.69 | 11.78 | 634,018 | -0.04(-0.34%) |
Sep 20, 2022 | 11.79 | 11.99 | 11.68 | 11.82 | 436,985 | -0.16(-1.34%) |
Sep 19, 2022 | 11.87 | 11.99 | 11.56 | 11.98 | 553,670 | +0.03(+0.25%) |
Sep 16, 2022 | 11.95 | 12.04 | 11.75 | 11.95 | 1,739,170 | -0.14(-1.16%) |
Sep 15, 2022 | 11.91 | 12.31 | 11.90 | 12.09 | 844,100 | +0.10(+0.83%) |
Sep 14, 2022 | 11.90 | 12.00 | 11.63 | 11.99 | 681,928 | +0.12(+1.01%) |
Sep 13, 2022 | 11.73 | 11.96 | 11.46 | 11.87 | 561,100 | -0.23(-1.90%) |
Sep 12, 2022 | 12.03 | 12.21 | 12.00 | 12.10 | 441,450 | +0.15(+1.26%) |
Sep 09, 2022 | 11.78 | 11.99 | 11.78 | 11.95 | 595,682 | +0.30(+2.58%) |
Sep 08, 2022 | 11.64 | 11.71 | 11.41 | 11.65 | 472,675 | -0.12(-1.02%) |
Sep 07, 2022 | 11.71 | 11.95 | 11.67 | 11.77 | 441,741 | +0.06(+0.51%) |
Sep 06, 2022 | 11.81 | 12.18 | 11.69 | 11.71 | 517,326 | -0.08(-0.68%) |
Sep 02, 2022 | 11.81 | 12.03 | 11.70 | 11.79 | 528,548 | +0.01(+0.08%) |
Sep 01, 2022 | 11.78 | 11.88 | 11.46 | 11.78 | 604,861 | -0.12(-1.01%) |
Aug 31, 2022 | 12.33 | 12.44 | 11.89 | 11.90 | 903,171 | -0.28(-2.30%) |
Aug 30, 2022 | 12.04 | 12.31 | 12.00 | 12.18 | 738,394 | +0.21(+1.75%) |
Aug 29, 2022 | 11.87 | 12.05 | 11.83 | 11.97 | 492,503 | -0.08(-0.66%) |
Aug 26, 2022 | 12.52 | 12.58 | 12.03 | 12.05 | 424,009 | -0.39(-3.14%) |
Aug 25, 2022 | 12.21 | 12.45 | 12.13 | 12.44 | 507,906 | +0.32(+2.64%) |
Aug 24, 2022 | 12.28 | 12.47 | 12.02 | 12.12 | 637,753 | -0.16(-1.30%) |
Aug 23, 2022 | 12.88 | 12.93 | 12.26 | 12.28 | 622,835 | -0.62(-4.81%) |
Aug 22, 2022 | 12.99 | 13.06 | 12.76 | 12.90 | 509,344 | -0.25(-1.90%) |
Aug 19, 2022 | 13.64 | 13.70 | 13.01 | 13.15 | 664,173 | -0.73(-5.26%) |
Aug 18, 2022 | 13.37 | 13.91 | 13.31 | 13.88 | 1,599,222 | +0.40(+2.97%) |
Aug 17, 2022 | 13.61 | 13.68 | 13.31 | 13.48 | 542,088 | -0.31(-2.25%) |
Aug 16, 2022 | 13.81 | 14.18 | 13.54 | 13.79 | 716,321 | -0.31(-2.20%) |
Aug 15, 2022 | 14.09 | 14.24 | 13.98 | 14.10 | 466,356 | -0.01(-0.07%) |
Aug 12, 2022 | 14.12 | 14.19 | 13.92 | 14.11 | 737,451 | +0.04(+0.28%) |
Aug 11, 2022 | 14.50 | 14.58 | 13.91 | 14.07 | 413,600 | -0.23(-1.61%) |
Aug 10, 2022 | 14.19 | 14.34 | 14.14 | 14.30 | 696,839 | +0.55(+4.00%) |
Aug 09, 2022 | 13.96 | 14.06 | 13.30 | 13.75 | 1,351,220 | -0.39(-2.76%) |
Aug 08, 2022 | 13.95 | 14.34 | 13.95 | 14.14 | 867,967 | +0.34(+2.46%) |
Aug 05, 2022 | 13.83 | 13.85 | 13.45 | 13.80 | 525,797 | -0.20(-1.43%) |
Aug 04, 2022 | 14.38 | 14.54 | 13.99 | 14.00 | 520,374 | -0.35(-2.44%) |
Aug 03, 2022 | 14.28 | 14.63 | 14.18 | 14.35 | 661,092 | +0.23(+1.63%) |
Aug 02, 2022 | 13.82 | 14.29 | 13.82 | 14.12 | 505,130 | +0.13(+0.93%) |
Aug 01, 2022 | 13.74 | 14.25 | 13.50 | 13.99 | 770,653 | +0.19(+1.38%) |
Jul 29, 2022 | 14.05 | 14.05 | 13.55 | 13.80 | 404,086 | -0.31(-2.20%) |
Jul 28, 2022 | 14.12 | 14.32 | 13.95 | 14.11 | 365,626 | +0.02(+0.14%) |
Jul 27, 2022 | 13.79 | 14.21 | 13.72 | 14.09 | 609,130 | +0.50(+3.68%) |
Jul 26, 2022 | 13.83 | 13.83 | 13.51 | 13.59 | 425,588 | -0.33(-2.37%) |
Jul 25, 2022 | 14.12 | 14.12 | 13.77 | 13.92 | 426,683 | -0.30(-2.11%) |
Jul 22, 2022 | 14.98 | 14.98 | 14.05 | 14.22 | 423,004 | -0.67(-4.50%) |
Jul 21, 2022 | 14.33 | 14.90 | 14.33 | 14.89 | 608,956 | +0.38(+2.62%) |
Jul 20, 2022 | 14.03 | 14.61 | 13.95 | 14.51 | 864,831 | +0.64(+4.61%) |
Jul 19, 2022 | 13.86 | 13.99 | 13.56 | 13.87 | 694,445 | -0.27(-1.91%) |
Jul 18, 2022 | 14.63 | 14.77 | 14.12 | 14.14 | 457,622 | -0.27(-1.87%) |
Jul 15, 2022 | 14.20 | 14.58 | 14.08 | 14.41 | 974,739 | +0.47(+3.37%) |
Jul 14, 2022 | 14.26 | 14.26 | 13.73 | 13.94 | 554,894 | -0.33(-2.31%) |
Jul 13, 2022 | 14.21 | 14.39 | 14.03 | 14.27 | 507,115 | -0.22(-1.52%) |
Jul 12, 2022 | 14.80 | 15.01 | 14.31 | 14.49 | 644,280 | -0.39(-2.62%) |
Jul 11, 2022 | 15.34 | 15.64 | 14.77 | 14.88 | 771,147 | -0.81(-5.16%) |
Jul 08, 2022 | 15.81 | 16.09 | 15.41 | 15.69 | 952,493 | -0.43(-2.67%) |
Jul 07, 2022 | 15.87 | 16.57 | 15.66 | 16.12 | 859,197 | +0.57(+3.67%) |
Jul 06, 2022 | 16.19 | 16.43 | 15.45 | 15.55 | 792,664 | -0.65(-4.01%) |
Jul 05, 2022 | 14.22 | 16.21 | 13.89 | 16.20 | 1,609,560 | +1.84(+12.81%) |
Jul 01, 2022 | 14.15 | 14.69 | 13.89 | 14.36 | 1,615,697 | -0.49(-3.30%) |
Jun 30, 2022 | 14.62 | 15.50 | 13.44 | 14.85 | 3,162,578 | -3.56(-19.34%) |
Jun 29, 2022 | 18.89 | 18.89 | 18.26 | 18.41 | 1,308,878 | -0.34(-1.81%) |
Jun 28, 2022 | 19.23 | 19.70 | 18.62 | 18.75 | 757,493 | -0.22(-1.16%) |
Jun 27, 2022 | 18.93 | 19.40 | 18.61 | 18.97 | 1,284,372 | +0.13(+0.69%) |
Jun 24, 2022 | 19.06 | 19.71 | 18.68 | 18.84 | 8,639,273 | -0.11(-0.58%) |
Jun 23, 2022 | 18.35 | 19.10 | 18.25 | 18.95 | 903,067 | +0.93(+5.16%) |
Jun 22, 2022 | 17.37 | 18.37 | 17.04 | 18.02 | 523,809 | +0.48(+2.74%) |
Jun 21, 2022 | 17.35 | 17.98 | 17.33 | 17.54 | 835,745 | +0.45(+2.63%) |
Jun 17, 2022 | 16.49 | 17.29 | 16.49 | 17.09 | 709,261 | +0.62(+3.76%) |
Jun 16, 2022 | 17.00 | 17.22 | 16.27 | 16.47 | 751,062 | -0.97(-5.56%) |
Jun 15, 2022 | 17.12 | 17.61 | 16.32 | 17.44 | 672,171 | +0.58(+3.44%) |
Jun 14, 2022 | 17.43 | 17.60 | 16.58 | 16.86 | 618,299 | -0.41(-2.37%) |
Jun 13, 2022 | 17.58 | 18.16 | 17.12 | 17.27 | 479,957 | -1.04(-5.68%) |
Jun 10, 2022 | 18.78 | 19.00 | 18.14 | 18.31 | 634,293 | -0.87(-4.54%) |
Jun 09, 2022 | 19.51 | 19.57 | 19.02 | 19.18 | 876,378 | -0.27(-1.39%) |
Jun 08, 2022 | 19.58 | 19.84 | 19.34 | 19.45 | 547,442 | -0.10(-0.51%) |
Jun 07, 2022 | 18.83 | 19.63 | 18.83 | 19.55 | 747,479 | +0.51(+2.68%) |
Jun 06, 2022 | 19.09 | 19.36 | 18.81 | 19.04 | 626,247 | +0.45(+2.42%) |
Jun 03, 2022 | 19.13 | 19.13 | 18.51 | 18.59 | 662,115 | -0.71(-3.68%) |
Jun 02, 2022 | 18.36 | 19.44 | 18.28 | 19.30 | 535,689 | +0.90(+4.89%) |
Jun 01, 2022 | 18.69 | 19.10 | 18.04 | 18.40 | 671,727 | -0.17(-0.92%) |
May 31, 2022 | 19.14 | 19.21 | 18.23 | 18.57 | 1,481,840 | -0.63(-3.28%) |
May 27, 2022 | 18.50 | 19.30 | 18.30 | 19.20 | 705,537 | +0.98(+5.38%) |
May 26, 2022 | 17.95 | 18.36 | 17.89 | 18.22 | 560,101 | +0.13(+0.72%) |
May 25, 2022 | 17.39 | 18.30 | 17.39 | 18.09 | 510,841 | +0.59(+3.37%) |
May 24, 2022 | 17.71 | 17.86 | 17.28 | 17.50 | 1,218,307 | -0.56(-3.10%) |
May 23, 2022 | 17.97 | 18.16 | 17.56 | 18.06 | 1,027,931 | +0.02(+0.11%) |
May 20, 2022 | 18.29 | 18.29 | 17.50 | 18.04 | 616,034 | +0.13(+0.73%) |
May 19, 2022 | 17.04 | 18.05 | 16.92 | 17.91 | 721,779 | +0.76(+4.43%) |
May 18, 2022 | 16.97 | 17.31 | 16.76 | 17.15 | 633,644 | -0.03(-0.17%) |
May 17, 2022 | 17.13 | 17.46 | 16.49 | 17.18 | 881,323 | +0.36(+2.14%) |
May 16, 2022 | 17.17 | 17.56 | 16.68 | 16.82 | 623,137 | -0.47(-2.72%) |
May 13, 2022 | 16.44 | 17.37 | 16.22 | 17.29 | 1,146,102 | +0.96(+5.88%) |
May 12, 2022 | 15.03 | 16.69 | 14.89 | 16.33 | 1,124,434 | +1.06(+6.94%) |
May 11, 2022 | 15.36 | 15.83 | 15.12 | 15.27 | 906,943 | -0.41(-2.61%) |
May 10, 2022 | 16.31 | 16.37 | 15.19 | 15.68 | 1,069,388 | -0.17(-1.07%) |
May 09, 2022 | 15.74 | 16.29 | 15.30 | 15.85 | 1,197,471 | -0.02(-0.13%) |
May 06, 2022 | 15.88 | 16.12 | 14.95 | 15.87 | 1,150,364 | -0.03(-0.19%) |
May 05, 2022 | 16.07 | 16.14 | 15.29 | 15.90 | 692,821 | -0.53(-3.23%) |
May 04, 2022 | 16.28 | 16.44 | 15.25 | 16.43 | 529,319 | +0.14(+0.86%) |
May 03, 2022 | 16.46 | 16.72 | 16.07 | 16.29 | 578,931 | -0.26(-1.57%) |
May 02, 2022 | 15.84 | 16.62 | 15.71 | 16.55 | 1,029,093 | +0.62(+3.89%) |
Apr 29, 2022 | 16.55 | 16.93 | 15.90 | 15.93 | 629,086 | -0.68(-4.09%) |
Apr 28, 2022 | 16.19 | 16.71 | 15.76 | 16.61 | 679,114 | +0.86(+5.46%) |
Apr 27, 2022 | 15.66 | 16.11 | 15.41 | 15.75 | 731,951 | -0.05(-0.32%) |
Apr 26, 2022 | 16.43 | 16.43 | 15.66 | 15.80 | 778,043 | -0.66(-4.01%) |
Apr 25, 2022 | 15.68 | 16.71 | 15.63 | 16.46 | 969,277 | +0.67(+4.24%) |
Apr 22, 2022 | 16.30 | 16.55 | 15.76 | 15.79 | 579,696 | -0.44(-2.71%) |
Apr 21, 2022 | 17.25 | 17.63 | 16.15 | 16.23 | 704,190 | -0.85(-4.98%) |
Apr 20, 2022 | 18.00 | 18.00 | 17.04 | 17.08 | 636,351 | -0.83(-4.63%) |
Apr 19, 2022 | 17.43 | 18.19 | 17.33 | 17.91 | 665,632 | +0.52(+2.99%) |
Apr 18, 2022 | 17.44 | 17.84 | 17.21 | 17.39 | 603,492 | -0.24(-1.36%) |
Apr 14, 2022 | 18.74 | 18.74 | 17.36 | 17.63 | 1,067,356 | -1.08(-5.77%) |
Apr 13, 2022 | 18.47 | 18.97 | 18.01 | 18.71 | 1,134,530 | +0.32(+1.74%) |
Apr 12, 2022 | 18.61 | 18.87 | 18.31 | 18.39 | 832,025 | +0.10(+0.55%) |
Apr 11, 2022 | 17.80 | 18.42 | 17.78 | 18.29 | 739,959 | +0.06(+0.33%) |
Apr 08, 2022 | 18.21 | 18.68 | 17.88 | 18.23 | 656,923 | -0.10(-0.55%) |
Apr 07, 2022 | 17.85 | 18.42 | 17.56 | 18.33 | 1,522,603 | +0.52(+2.92%) |
Apr 06, 2022 | 18.26 | 18.29 | 17.55 | 17.81 | 1,023,303 | -0.71(-3.83%) |
Apr 05, 2022 | 19.41 | 19.70 | 18.38 | 18.52 | 1,012,303 | -0.98(-5.03%) |
Apr 04, 2022 | 18.66 | 19.95 | 18.66 | 19.50 | 1,662,380 | +0.46(+2.42%) |
Apr 01, 2022 | 18.68 | 20.38 | 18.62 | 19.04 | 1,775,172 | -3.08(-13.92%) |
Mar 31, 2022 | 22.56 | 22.79 | 21.78 | 22.12 | 1,305,169 | -0.35(-1.56%) |
Mar 30, 2022 | 22.59 | 22.99 | 22.26 | 22.47 | 854,520 | -0.33(-1.45%) |
Mar 29, 2022 | 22.22 | 22.95 | 22.22 | 22.80 | 1,900,555 | +0.80(+3.64%) |
Mar 28, 2022 | 22.02 | 22.20 | 21.52 | 22.00 | 805,316 | +0.08(+0.36%) |
Mar 25, 2022 | 22.38 | 22.38 | 21.33 | 21.92 | 900,638 | -0.32(-1.44%) |
Mar 24, 2022 | 22.57 | 23.05 | 22.09 | 22.24 | 853,069 | -0.02(-0.09%) |
Mar 23, 2022 | 22.15 | 22.62 | 21.90 | 22.26 | 1,281,950 | +0.02(+0.09%) |
Mar 22, 2022 | 21.78 | 22.56 | 21.66 | 22.24 | 984,400 | +0.55(+2.54%) |
Mar 21, 2022 | 21.71 | 22.14 | 21.25 | 21.69 | 1,239,028 | +0.06(+0.28%) |
Mar 18, 2022 | 20.26 | 21.70 | 20.19 | 21.63 | 1,874,333 | +1.14(+5.56%) |
Mar 17, 2022 | 19.55 | 20.55 | 19.35 | 20.49 | 689,530 | +0.96(+4.92%) |
Mar 16, 2022 | 19.36 | 20.27 | 18.96 | 19.53 | 760,080 | +0.40(+2.09%) |
Mar 15, 2022 | 18.73 | 19.46 | 18.60 | 19.13 | 675,370 | +0.33(+1.76%) |
Mar 14, 2022 | 21.00 | 21.20 | 18.75 | 18.80 | 647,538 | -2.37(-11.20%) |
Mar 11, 2022 | 22.77 | 22.90 | 21.16 | 21.17 | 271,313 | -1.46(-6.45%) |
Mar 10, 2022 | 22.97 | 23.45 | 22.25 | 22.63 | 259,158 | -0.85(-3.62%) |
Mar 09, 2022 | 23.25 | 23.55 | 22.79 | 23.48 | 455,257 | +0.89(+3.94%) |
Mar 08, 2022 | 22.17 | 23.11 | 21.92 | 22.59 | 795,681 | +0.38(+1.71%) |
Mar 07, 2022 | 22.20 | 22.78 | 21.73 | 22.21 | 1,638,959 | +0.14(+0.63%) |
Mar 04, 2022 | 22.13 | 22.27 | 21.44 | 22.07 | 486,920 | -0.07(-0.32%) |
Mar 03, 2022 | 23.35 | 23.49 | 21.87 | 22.14 | 371,524 | -0.96(-4.16%) |
Mar 02, 2022 | 23.57 | 23.90 | 23.04 | 23.10 | 621,918 | -0.32(-1.37%) |
Mar 01, 2022 | 23.26 | 24.01 | 23.07 | 23.42 | 619,671 | -0.06(-0.26%) |
Feb 28, 2022 | 21.88 | 23.49 | 21.85 | 23.48 | 966,638 | +1.52(+6.92%) |
Feb 25, 2022 | 22.03 | 22.08 | 21.67 | 21.96 | 612,484 | -0.06(-0.27%) |
Feb 24, 2022 | 20.51 | 22.08 | 20.40 | 22.02 | 863,591 | +0.90(+4.26%) |
Feb 23, 2022 | 21.94 | 21.95 | 21.03 | 21.12 | 348,686 | -0.67(-3.07%) |
Feb 22, 2022 | 21.96 | 22.45 | 21.70 | 21.79 | 305,275 | -0.20(-0.91%) |
Feb 18, 2022 | 21.99 | 0 | -0.67(-2.96%) | |||
Feb 17, 2022 | 23.53 | 23.53 | 22.44 | 22.66 | 310,852 | -1.00(-4.23%) |
Feb 16, 2022 | 24.39 | 24.39 | 23.44 | 23.66 | 272,549 | -0.90(-3.66%) |
Feb 15, 2022 | 24.19 | 24.83 | 24.11 | 24.56 | 297,564 | +0.66(+2.76%) |
Feb 14, 2022 | 23.25 | 24.29 | 23.12 | 23.90 | 383,213 | +0.51(+2.18%) |
Feb 11, 2022 | 23.74 | 24.35 | 23.17 | 23.39 | 364,744 | -0.36(-1.52%) |
Feb 10, 2022 | 23.87 | 24.73 | 23.66 | 23.75 | 640,730 | -0.73(-2.98%) |
Feb 09, 2022 | 24.11 | 24.75 | 24.11 | 24.48 | 474,390 | +0.60(+2.51%) |
Feb 08, 2022 | 24.86 | 25.02 | 23.53 | 23.88 | 721,501 | -1.40(-5.54%) |
Feb 07, 2022 | 25.43 | 26.28 | 25.02 | 25.28 | 388,267 | -0.06(-0.24%) |
Feb 04, 2022 | 24.92 | 26.14 | 24.73 | 25.34 | 426,840 | +0.38(+1.52%) |
Feb 03, 2022 | 24.97 | 24.96 | 476,938 | -0.73(-2.84%) | ||
Feb 02, 2022 | 26.12 | 26.29 | 25.23 | 25.69 | 481,349 | -0.44(-1.68%) |
Feb 01, 2022 | 25.56 | 26.31 | 24.91 | 26.13 | 840,351 | +0.58(+2.27%) |
Jan 31, 2022 | 24.00 | 25.55 | 665,710 | +1.66(+6.95%) | ||
Jan 28, 2022 | 23.02 | 24.00 | 22.47 | 23.89 | 526,453 | +0.87(+3.78%) |
Jan 27, 2022 | 23.27 | 23.88 | 22.82 | 23.02 | 698,094 | -0.01(-0.04%) |
Jan 26, 2022 | 24.05 | 24.45 | 22.89 | 23.03 | 928,502 | -0.61(-2.58%) |
Jan 25, 2022 | 24.24 | 24.65 | 23.05 | 23.64 | 566,222 | -1.11(-4.48%) |
Jan 24, 2022 | 23.75 | 24.82 | 22.61 | 24.75 | 1,007,988 | +0.61(+2.53%) |
Jan 21, 2022 | 25.18 | 26.52 | 24.09 | 24.14 | 566,551 | -1.20(-4.74%) |
Jan 20, 2022 | 25.88 | 26.63 | 25.25 | 25.34 | 585,687 | -0.04(-0.16%) |
Jan 19, 2022 | 26.41 | 26.83 | 25.33 | 25.38 | 720,445 | -1.03(-3.90%) |
Jan 18, 2022 | 27.20 | 27.32 | 26.37 | 26.41 | 758,344 | -0.95(-3.47%) |
Jan 14, 2022 | 27.36 | 0 | -0.26(-0.94%) | |||
Jan 13, 2022 | 28.36 | 29.00 | 27.58 | 27.62 | 629,410 | -0.79(-2.78%) |
Jan 12, 2022 | 29.11 | 29.45 | 28.11 | 28.41 | 644,095 | -0.54(-1.87%) |
Jan 11, 2022 | 29.14 | 30.32 | 28.91 | 28.95 | 569,393 | -0.08(-0.28%) |
Jan 10, 2022 | 27.00 | 29.10 | 26.63 | 29.03 | 1,624,771 | +1.84(+6.77%) |
Jan 07, 2022 | 31.45 | 32.49 | 27.08 | 27.19 | 2,431,571 | -0.59(-2.12%) |
Jan 06, 2022 | 28.41 | 28.91 | 27.67 | 27.78 | 856,602 | -0.65(-2.29%) |
Jan 05, 2022 | 29.62 | 30.24 | 28.23 | 28.43 | 537,164 | -1.34(-4.50%) |
Jan 04, 2022 | 30.42 | 30.42 | 28.63 | 29.77 | 750,437 | -0.63(-2.07%) |
Jan 03, 2022 | 30.00 | 30.56 | 29.25 | 30.40 | 662,345 | +0.29(+0.96%) |
Dec 31, 2021 | 30.19 | 30.83 | 30.01 | 30.11 | 717,191 | -0.11(-0.36%) |
Dec 30, 2021 | 29.57 | 30.48 | 29.39 | 30.22 | 406,921 | +0.83(+2.82%) |
Dec 29, 2021 | 29.54 | 29.62 | 28.95 | 29.39 | 374,870 | -0.20(-0.68%) |
Dec 28, 2021 | 30.12 | 30.23 | 29.26 | 29.59 | 690,502 | -0.51(-1.69%) |
Dec 27, 2021 | 29.91 | 29.91 | 29.50 | 30.10 | 331,238 | +0.20(+0.67%) |
Dec 23, 2021 | 29.46 | 30.14 | 29.17 | 29.90 | 310,625 | -0.02(-0.07%) |
Dec 22, 2021 | 29.96 | 30.29 | 29.41 | 29.92 | 410,187 | -0.02(-0.07%) |
Dec 21, 2021 | 29.18 | 30.38 | 28.77 | 29.94 | 389,217 | +0.75(+2.57%) |
Dec 20, 2021 | 29.05 | 29.64 | 28.53 | 29.19 | 675,869 | -0.29(-0.98%) |
Dec 17, 2021 | 28.25 | 29.53 | 27.80 | 29.48 | 1,082,885 | +1.08(+3.80%) |
Dec 16, 2021 | 28.59 | 28.70 | 28.00 | 28.40 | 548,786 | -0.07(-0.25%) |
Dec 15, 2021 | 27.93 | 28.47 | 27.35 | 28.47 | 602,873 | +0.42(+1.50%) |
Dec 14, 2021 | 27.86 | 28.13 | 26.86 | 28.05 | 748,386 | +0.03(+0.11%) |
Dec 13, 2021 | 27.51 | 28.24 | 27.30 | 28.02 | 630,159 | +0.24(+0.86%) |
Dec 10, 2021 | 28.27 | 28.81 | 27.70 | 27.78 | 508,969 | -0.49(-1.74%) |
Dec 09, 2021 | 29.48 | 29.72 | 28.02 | 28.27 | 1,228,629 | -1.18(-4.01%) |
Dec 08, 2021 | 29.34 | 29.86 | 28.69 | 29.45 | 583,632 | +0.01(+0.03%) |
Dec 07, 2021 | 29.85 | 30.26 | 29.41 | 29.44 | 684,578 | +0.04(+0.14%) |
Dec 06, 2021 | 27.67 | 29.61 | 27.22 | 29.40 | 1,096,833 | +1.55(+5.57%) |
Dec 03, 2021 | 28.05 | 28.13 | 27.04 | 27.85 | 1,098,870 | -0.17(-0.61%) |
Dec 02, 2021 | 27.64 | 28.53 | 27.47 | 28.02 | 820,059 | +0.28(+1.01%) |
Dec 01, 2021 | 28.72 | 29.16 | 27.68 | 27.74 | 819,620 | -0.85(-2.97%) |
Nov 30, 2021 | 28.62 | 29.51 | 28.16 | 28.59 | 1,032,774 | -0.09(-0.31%) |
Nov 29, 2021 | 29.01 | 29.36 | 28.34 | 28.68 | 420,822 | -0.30(-1.04%) |
Nov 26, 2021 | 28.93 | 29.46 | 28.60 | 28.98 | 329,179 | -0.04(-0.14%) |
Nov 24, 2021 | 28.31 | 29.16 | 27.99 | 29.02 | 626,621 | +0.86(+3.05%) |
Nov 23, 2021 | 28.15 | 28.46 | 27.60 | 28.16 | 606,597 | -0.20(-0.71%) |
Nov 22, 2021 | 29.70 | 29.71 | 28.16 | 28.36 | 724,343 | +0.29(+1.03%) |
Nov 19, 2021 | 28.21 | 28.61 | 27.86 | 28.07 | 466,738 | -0.14(-0.50%) |
Nov 18, 2021 | 29.11 | 28.41 | 28.17 | 28.21 | 503,540 | -0.80(-2.76%) |
Nov 17, 2021 | 29.97 | 30.09 | 28.88 | 29.01 | 489,008 | -0.87(-2.91%) |
Nov 16, 2021 | 29.71 | 30.09 | 29.54 | 29.88 | 432,055 | +0.13(+0.44%) |
Nov 15, 2021 | 30.49 | 30.51 | 29.53 | 29.75 | 357,193 | -0.62(-2.04%) |
Nov 12, 2021 | 30.53 | 30.72 | 30.09 | 30.37 | 312,992 | +0.01(+0.03%) |
Nov 11, 2021 | 30.96 | 31.42 | 30.01 | 30.36 | 455,857 | -0.43(-1.40%) |
Nov 10, 2021 | 30.50 | 30.79 | 538,892 | +0.10(+0.33%) | ||
Nov 09, 2021 | 30.58 | 31.19 | 30.48 | 30.69 | 693,014 | +0.26(+0.85%) |
Nov 08, 2021 | 30.52 | 30.82 | 30.03 | 30.43 | 655,305 | +0.07(+0.23%) |
Nov 05, 2021 | 30.64 | 30.94 | 30.15 | 30.36 | 512,167 | -0.12(-0.39%) |
Nov 04, 2021 | 30.81 | 31.26 | 30.29 | 30.48 | 681,508 | -0.42(-1.36%) |
Nov 03, 2021 | 31.04 | 31.17 | 29.93 | 30.90 | 2,395,122 | -0.03(-0.10%) |
Nov 02, 2021 | 31.72 | 31.88 | 30.57 | 30.93 | 1,129,394 | -0.69(-2.18%) |