Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.01 | 14.15 | 12.84 | 13.34 | 4,346,857 | +0.39(+3.01%) |
Sep 29, 2022 | 12.92 | 12.98 | 11.84 | 12.95 | 6,919,299 | -0.27(-2.04%) |
Sep 28, 2022 | 13.05 | 13.38 | 12.66 | 13.22 | 6,357,115 | +0.33(+2.56%) |
Sep 27, 2022 | 13.11 | 13.51 | 12.71 | 12.89 | 4,534,525 | +0.06(+0.47%) |
Sep 26, 2022 | 13.97 | 14.51 | 12.80 | 12.83 | 6,773,303 | -1.11(-7.96%) |
Sep 23, 2022 | 14.35 | 14.78 | 13.74 | 13.94 | 7,552,837 | -1.00(-6.69%) |
Sep 22, 2022 | 16.20 | 16.49 | 14.51 | 14.94 | 6,859,099 | -1.13(-7.03%) |
Sep 21, 2022 | 16.02 | 17.10 | 15.65 | 16.07 | 3,687,422 | +0.02(+0.12%) |
Sep 20, 2022 | 16.62 | 16.96 | 16.00 | 16.05 | 3,123,450 | -0.69(-4.12%) |
Sep 19, 2022 | 16.00 | 17.18 | 15.92 | 16.74 | 2,865,894 | +0.30(+1.82%) |
Sep 16, 2022 | 16.45 | 17.03 | 16.09 | 16.44 | 5,398,734 | -0.54(-3.18%) |
Sep 15, 2022 | 17.03 | 18.02 | 16.62 | 16.98 | 6,480,353 | -0.44(-2.53%) |
Sep 14, 2022 | 16.21 | 17.50 | 15.91 | 17.42 | 6,978,308 | +1.07(+6.54%) |
Sep 13, 2022 | 15.34 | 16.83 | 15.18 | 16.35 | 4,170,619 | -0.21(-1.27%) |
Sep 12, 2022 | 16.30 | 16.59 | 15.63 | 16.56 | 4,214,389 | +0.16(+0.98%) |
Sep 09, 2022 | 16.37 | 16.71 | 16.01 | 16.40 | 3,960,270 | +0.24(+1.49%) |
Sep 08, 2022 | 15.31 | 16.28 | 15.13 | 16.16 | 5,694,779 | +0.53(+3.39%) |
Sep 07, 2022 | 14.34 | 15.65 | 14.29 | 15.63 | 7,652,278 | +1.52(+10.77%) |
Sep 06, 2022 | 14.39 | 14.49 | 13.63 | 14.11 | 2,073,504 | -0.06(-0.42%) |
Sep 02, 2022 | 14.81 | 14.91 | 13.74 | 14.17 | 3,034,266 | -0.23(-1.60%) |
Sep 01, 2022 | 15.16 | 15.50 | 13.78 | 14.40 | 4,736,820 | -1.32(-8.40%) |
Aug 31, 2022 | 14.94 | 15.98 | 14.94 | 15.72 | 4,498,729 | +1.02(+6.94%) |
Aug 30, 2022 | 15.04 | 15.63 | 14.35 | 14.70 | 3,019,274 | +0.07(+0.48%) |
Aug 29, 2022 | 14.26 | 15.30 | 14.18 | 14.63 | 2,176,816 | +0.00(+0.00%) |
Aug 26, 2022 | 15.25 | 15.71 | 14.54 | 14.63 | 3,964,930 | -0.61(-4.00%) |
Aug 25, 2022 | 15.20 | 15.30 | 14.34 | 15.24 | 4,285,979 | +0.46(+3.11%) |
Aug 24, 2022 | 13.83 | 15.02 | 13.76 | 14.78 | 4,510,615 | +1.05(+7.65%) |
Aug 23, 2022 | 14.15 | 14.32 | 13.61 | 13.73 | 2,980,597 | -0.17(-1.22%) |
Aug 22, 2022 | 13.89 | 14.22 | 13.64 | 13.90 | 3,681,860 | -0.71(-4.86%) |
Aug 19, 2022 | 15.48 | 15.70 | 14.09 | 14.61 | 4,337,660 | -1.52(-9.42%) |
Aug 18, 2022 | 15.39 | 16.49 | 15.33 | 16.13 | 4,541,649 | +1.05(+6.96%) |
Aug 17, 2022 | 15.43 | 15.72 | 14.53 | 15.08 | 3,790,374 | -0.68(-4.31%) |
Aug 16, 2022 | 16.62 | 16.98 | 15.46 | 15.76 | 3,963,943 | -0.80(-4.83%) |
Aug 15, 2022 | 15.75 | 16.81 | 15.63 | 16.56 | 7,169,100 | +0.98(+6.29%) |
Aug 12, 2022 | 14.90 | 15.61 | 14.46 | 15.58 | 4,626,711 | +0.92(+6.28%) |
Aug 11, 2022 | 15.25 | 15.30 | 14.41 | 14.66 | 3,442,981 | -0.35(-2.33%) |
Aug 10, 2022 | 15.09 | 15.28 | 14.39 | 15.01 | 5,194,837 | +0.35(+2.39%) |
Aug 09, 2022 | 14.56 | 15.12 | 14.27 | 14.66 | 5,063,835 | -0.18(-1.21%) |
Aug 08, 2022 | 14.77 | 16.39 | 14.73 | 14.84 | 7,287,258 | +0.39(+2.70%) |
Aug 05, 2022 | 12.88 | 14.48 | 12.65 | 14.45 | 9,077,724 | +2.12(+17.19%) |
Aug 04, 2022 | 11.72 | 12.64 | 11.69 | 12.33 | 5,113,464 | +0.67(+5.75%) |
Aug 03, 2022 | 11.75 | 11.96 | 11.38 | 11.66 | 3,013,674 | -0.05(-0.43%) |
Aug 02, 2022 | 10.70 | 11.82 | 10.67 | 11.71 | 3,819,774 | +0.69(+6.26%) |
Aug 01, 2022 | 11.16 | 11.25 | 10.74 | 11.02 | 2,936,445 | -0.31(-2.74%) |
Jul 29, 2022 | 10.73 | 11.47 | 10.45 | 11.33 | 5,003,034 | +0.64(+5.99%) |
Jul 28, 2022 | 9.910 | 11.26 | 9.780 | 10.69 | 8,661,142 | +1.96(+22.45%) |
Jul 27, 2022 | 8.390 | 8.750 | 8.280 | 8.730 | 2,245,774 | +0.58(+7.12%) |
Jul 26, 2022 | 8.280 | 8.300 | 8.020 | 8.150 | 2,018,754 | -0.26(-3.09%) |
Jul 25, 2022 | 8.620 | 8.620 | 8.155 | 8.410 | 2,208,825 | -0.24(-2.77%) |
Jul 22, 2022 | 9.190 | 9.240 | 8.535 | 8.650 | 2,608,746 | -0.56(-6.08%) |
Jul 21, 2022 | 9.110 | 9.340 | 8.970 | 9.210 | 3,091,394 | +0.09(+0.99%) |
Jul 20, 2022 | 8.540 | 9.160 | 8.500 | 9.120 | 2,986,501 | +0.65(+7.67%) |
Jul 19, 2022 | 8.200 | 8.480 | 8.020 | 8.470 | 2,282,032 | +0.45(+5.61%) |
Jul 18, 2022 | 7.950 | 8.380 | 7.910 | 8.020 | 2,936,169 | +0.28(+3.62%) |
Jul 15, 2022 | 7.800 | 7.970 | 7.155 | 7.740 | 3,645,833 | +0.04(+0.52%) |
Jul 14, 2022 | 7.700 | 7.850 | 7.525 | 7.700 | 2,519,904 | -0.09(-1.16%) |
Jul 13, 2022 | 7.600 | 8.040 | 7.390 | 7.790 | 1,923,842 | -0.12(-1.52%) |
Jul 12, 2022 | 7.900 | 8.019 | 7.600 | 7.910 | 1,961,200 | -0.02(-0.25%) |
Jul 11, 2022 | 8.650 | 8.740 | 7.920 | 7.930 | 2,059,869 | -0.90(-10.19%) |
Jul 08, 2022 | 8.260 | 9.010 | 8.150 | 8.830 | 2,801,155 | +0.38(+4.50%) |
Jul 07, 2022 | 7.610 | 8.450 | 7.610 | 8.450 | 2,315,609 | +0.86(+11.33%) |
Jul 06, 2022 | 7.680 | 7.850 | 7.340 | 7.590 | 2,243,400 | +0.02(+0.26%) |
Jul 05, 2022 | 7.100 | 7.580 | 6.740 | 7.570 | 2,521,516 | +0.42(+5.87%) |
Jul 01, 2022 | 7.170 | 7.480 | 6.960 | 7.150 | 2,228,875 | -0.01(-0.14%) |
Jun 30, 2022 | 6.870 | 7.165 | 6.650 | 7.160 | 3,030,079 | +0.15(+2.14%) |
Jun 29, 2022 | 7.430 | 7.430 | 6.780 | 7.010 | 3,548,909 | -0.57(-7.52%) |
Jun 28, 2022 | 7.870 | 8.350 | 7.480 | 7.580 | 2,873,877 | -0.27(-3.44%) |
Jun 27, 2022 | 8.420 | 8.470 | 7.735 | 7.850 | 2,850,541 | -0.55(-6.55%) |
Jun 24, 2022 | 8.670 | 8.820 | 8.285 | 8.400 | 5,683,831 | -0.12(-1.41%) |
Jun 23, 2022 | 8.010 | 8.535 | 7.815 | 8.520 | 3,992,860 | +0.46(+5.71%) |
Jun 22, 2022 | 7.490 | 8.245 | 7.480 | 8.060 | 3,054,401 | +0.22(+2.81%) |
Jun 21, 2022 | 7.560 | 8.210 | 7.480 | 7.840 | 4,306,349 | +0.54(+7.40%) |
Jun 17, 2022 | 6.310 | 7.319 | 6.270 | 7.300 | 4,266,658 | +1.03(+16.43%) |
Jun 16, 2022 | 6.490 | 6.600 | 6.070 | 6.270 | 3,895,262 | -0.56(-8.20%) |
Jun 15, 2022 | 6.620 | 7.045 | 6.420 | 6.830 | 5,751,426 | +0.30(+4.59%) |
Jun 14, 2022 | 7.100 | 7.100 | 6.450 | 6.530 | 4,046,680 | -0.54(-7.64%) |
Jun 13, 2022 | 7.670 | 7.750 | 6.990 | 7.070 | 4,290,067 | -1.13(-13.78%) |
Jun 10, 2022 | 8.650 | 8.720 | 8.090 | 8.200 | 2,582,309 | -0.59(-6.71%) |
Jun 09, 2022 | 9.100 | 9.365 | 8.750 | 8.790 | 2,375,258 | -0.39(-4.25%) |
Jun 08, 2022 | 9.290 | 9.700 | 9.100 | 9.180 | 2,715,093 | -0.19(-2.03%) |
Jun 07, 2022 | 9.030 | 9.795 | 8.970 | 9.370 | 4,692,155 | +0.11(+1.19%) |
Jun 06, 2022 | 9.560 | 9.950 | 8.950 | 9.260 | 5,672,486 | +0.45(+5.11%) |
Jun 03, 2022 | 8.580 | 8.950 | 8.390 | 8.810 | 5,473,051 | -0.14(-1.56%) |
Jun 02, 2022 | 8.030 | 8.980 | 7.850 | 8.950 | 4,475,306 | +0.95(+11.87%) |
Jun 01, 2022 | 8.620 | 8.870 | 7.950 | 8.000 | 2,925,907 | -0.64(-7.41%) |
May 31, 2022 | 9.080 | 9.220 | 8.530 | 8.640 | 4,644,068 | -0.22(-2.48%) |
May 27, 2022 | 8.090 | 8.860 | 8.080 | 8.860 | 3,869,631 | +0.88(+11.03%) |
May 26, 2022 | 7.400 | 8.160 | 7.330 | 7.980 | 4,355,569 | +0.59(+7.98%) |
May 25, 2022 | 6.960 | 7.490 | 6.801 | 7.390 | 3,770,344 | +0.45(+6.48%) |
May 24, 2022 | 7.570 | 7.575 | 6.830 | 6.940 | 3,782,856 | -0.84(-10.80%) |
May 23, 2022 | 7.670 | 7.855 | 7.205 | 7.780 | 3,485,433 | +0.19(+2.50%) |
May 20, 2022 | 7.860 | 7.960 | 7.150 | 7.590 | 3,815,403 | -0.10(-1.30%) |
May 19, 2022 | 7.360 | 7.970 | 7.360 | 7.690 | 6,125,923 | +0.28(+3.78%) |
May 18, 2022 | 7.710 | 8.049 | 7.330 | 7.410 | 4,493,725 | -0.43(-5.48%) |
May 17, 2022 | 7.430 | 7.870 | 7.230 | 7.840 | 4,585,101 | +0.61(+8.44%) |
May 16, 2022 | 7.760 | 7.890 | 7.200 | 7.230 | 4,069,272 | -0.53(-6.83%) |
May 13, 2022 | 6.660 | 7.905 | 6.660 | 7.760 | 6,486,641 | +1.28(+19.75%) |
May 12, 2022 | 6.150 | 7.015 | 5.720 | 6.480 | 7,527,598 | +0.16(+2.53%) |
May 11, 2022 | 6.800 | 7.040 | 6.300 | 6.320 | 6,161,128 | -0.62(-8.93%) |
May 10, 2022 | 7.860 | 7.950 | 6.591 | 6.940 | 5,218,019 | -0.43(-5.83%) |
May 09, 2022 | 8.500 | 8.700 | 7.330 | 7.370 | 6,249,185 | -1.42(-16.15%) |
May 06, 2022 | 7.810 | 9.079 | 7.440 | 8.790 | 7,418,040 | +1.15(+15.05%) |
May 05, 2022 | 8.110 | 8.230 | 7.410 | 7.640 | 3,252,732 | -0.61(-7.39%) |
May 04, 2022 | 7.810 | 8.310 | 7.510 | 8.250 | 4,281,326 | +0.48(+6.18%) |
May 03, 2022 | 7.450 | 8.015 | 7.370 | 7.770 | 3,372,327 | +0.19(+2.51%) |
May 02, 2022 | 7.100 | 7.620 | 7.010 | 7.580 | 5,011,658 | +0.41(+5.72%) |
Apr 29, 2022 | 7.680 | 7.920 | 7.125 | 7.170 | 2,793,985 | -0.60(-7.72%) |
Apr 28, 2022 | 7.620 | 7.890 | 7.080 | 7.770 | 3,872,117 | +0.21(+2.78%) |
Apr 27, 2022 | 7.430 | 7.990 | 7.390 | 7.560 | 3,361,727 | +0.08(+1.07%) |
Apr 26, 2022 | 7.800 | 7.940 | 7.450 | 7.480 | 3,133,096 | -0.45(-5.67%) |
Apr 25, 2022 | 7.650 | 8.040 | 7.570 | 7.930 | 3,787,157 | +0.15(+1.93%) |
Apr 22, 2022 | 8.190 | 8.360 | 7.700 | 7.780 | 3,686,285 | -0.37(-4.54%) |
Apr 21, 2022 | 9.190 | 9.500 | 8.025 | 8.150 | 3,888,908 | -0.89(-9.85%) |
Apr 20, 2022 | 9.800 | 9.860 | 9.010 | 9.040 | 3,160,719 | -0.76(-7.76%) |
Apr 19, 2022 | 9.420 | 9.855 | 9.300 | 9.800 | 2,598,727 | +0.43(+4.59%) |
Apr 18, 2022 | 9.490 | 9.640 | 8.960 | 9.370 | 3,349,726 | -0.09(-0.95%) |
Apr 14, 2022 | 10.12 | 10.18 | 9.450 | 9.460 | 2,090,933 | -0.66(-6.52%) |
Apr 13, 2022 | 9.790 | 10.16 | 9.530 | 10.12 | 2,394,775 | +0.31(+3.16%) |
Apr 12, 2022 | 10.18 | 10.52 | 9.780 | 9.810 | 3,470,366 | -0.11(-1.11%) |
Apr 11, 2022 | 10.00 | 10.26 | 9.660 | 9.920 | 3,071,463 | -0.32(-3.13%) |
Apr 08, 2022 | 10.52 | 10.58 | 9.980 | 10.24 | 2,016,501 | -0.38(-3.58%) |
Apr 07, 2022 | 10.67 | 11.12 | 10.15 | 10.62 | 2,899,271 | -0.18(-1.67%) |
Apr 06, 2022 | 11.41 | 11.66 | 10.55 | 10.80 | 3,294,792 | -0.92(-7.85%) |
Apr 05, 2022 | 12.14 | 12.46 | 11.56 | 11.72 | 3,129,913 | -0.43(-3.54%) |
Apr 04, 2022 | 11.32 | 12.36 | 11.32 | 12.15 | 3,370,929 | +0.83(+7.33%) |
Apr 01, 2022 | 10.99 | 11.51 | 10.99 | 11.32 | 2,820,266 | +0.31(+2.82%) |
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 1,888,433 | -0.15(-1.34%) |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 3,411,533 | -0.42(-3.63%) |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 4,034,851 | +0.67(+6.14%) |
Mar 28, 2022 | 10.96 | 11.22 | 10.57 | 10.91 | 2,669,014 | +0.02(+0.18%) |
Mar 25, 2022 | 11.50 | 11.60 | 10.67 | 10.89 | 2,601,989 | -0.65(-5.63%) |
Mar 24, 2022 | 11.19 | 11.63 | 10.99 | 11.54 | 3,359,092 | +0.64(+5.87%) |
Mar 23, 2022 | 10.95 | 11.04 | 10.36 | 10.90 | 3,474,974 | -0.24(-2.15%) |
Mar 22, 2022 | 10.95 | 11.39 | 10.83 | 11.14 | 4,167,160 | +0.41(+3.82%) |
Mar 21, 2022 | 10.68 | 11.08 | 10.40 | 10.73 | 6,008,317 | -0.04(-0.37%) |
Mar 18, 2022 | 9.820 | 10.79 | 9.770 | 10.77 | 7,324,857 | +0.96(+9.79%) |
Mar 17, 2022 | 8.840 | 9.840 | 8.840 | 9.810 | 5,762,517 | +0.95(+10.72%) |
Mar 16, 2022 | 8.060 | 8.880 | 8.000 | 8.860 | 6,467,638 | +0.90(+11.31%) |
Mar 15, 2022 | 7.560 | 7.970 | 7.260 | 7.960 | 4,316,725 | +0.47(+6.28%) |
Mar 14, 2022 | 8.050 | 8.100 | 7.405 | 7.490 | 3,730,426 | -0.69(-8.44%) |
Mar 11, 2022 | 8.970 | 9.150 | 8.150 | 8.180 | 2,672,378 | -0.65(-7.36%) |
Mar 10, 2022 | 8.820 | 8.914 | 8.520 | 8.830 | 2,413,239 | -0.14(-1.56%) |
Mar 09, 2022 | 8.780 | 9.265 | 8.670 | 8.970 | 4,067,681 | +0.22(+2.51%) |
Mar 08, 2022 | 8.400 | 9.195 | 7.705 | 8.750 | 7,830,708 | +0.44(+5.29%) |
Mar 07, 2022 | 8.150 | 8.760 | 8.140 | 8.310 | 5,833,259 | +0.13(+1.59%) |
Mar 04, 2022 | 8.500 | 8.910 | 8.090 | 8.180 | 4,277,930 | -0.29(-3.42%) |
Mar 03, 2022 | 8.910 | 8.950 | 8.355 | 8.470 | 4,431,841 | -0.34(-3.86%) |
Mar 02, 2022 | 9.260 | 9.400 | 8.705 | 8.810 | 3,992,574 | -0.52(-5.57%) |
Mar 01, 2022 | 9.500 | 9.780 | 9.100 | 9.330 | 4,718,171 | -0.19(-2.00%) |
Feb 28, 2022 | 8.920 | 9.680 | 8.900 | 9.520 | 8,989,845 | +0.71(+8.06%) |
Feb 25, 2022 | 9.750 | 9.230 | 8.300 | 8.810 | 18,317,208 | -2.43(-21.62%) |
Feb 24, 2022 | 9.280 | 11.29 | 9.110 | 11.24 | 9,247,822 | +1.43(+14.58%) |
Feb 23, 2022 | 10.10 | 10.36 | 9.620 | 9.810 | 4,742,007 | -0.08(-0.81%) |
Feb 22, 2022 | 10.12 | 10.56 | 9.612 | 9.890 | 7,224,427 | -0.77(-7.22%) |
Feb 18, 2022 | 10.66 | 0 | -0.21(-1.93%) | |||
Feb 17, 2022 | 11.26 | 11.47 | 10.81 | 10.87 | 2,346,210 | -0.53(-4.65%) |
Feb 16, 2022 | 11.28 | 11.60 | 11.03 | 11.40 | 2,879,378 | +0.01(+0.09%) |
Feb 15, 2022 | 10.59 | 11.45 | 10.59 | 11.39 | 2,639,912 | +0.86(+8.17%) |
Feb 14, 2022 | 10.85 | 11.16 | 10.51 | 10.53 | 2,558,089 | -0.37(-3.39%) |
Feb 11, 2022 | 11.84 | 11.84 | 10.74 | 10.90 | 4,005,489 | -0.77(-6.60%) |
Feb 10, 2022 | 12.06 | 12.62 | 11.63 | 11.67 | 4,014,001 | -0.83(-6.64%) |
Feb 09, 2022 | 12.25 | 12.50 | 11.64 | 12.50 | 5,999,057 | +0.94(+8.13%) |
Feb 08, 2022 | 11.40 | 11.62 | 11.19 | 11.56 | 3,181,744 | +0.18(+1.58%) |
Feb 07, 2022 | 11.39 | 12.03 | 11.28 | 11.38 | 3,508,082 | +0.00(+0.00%) |
Feb 04, 2022 | 11.53 | 11.71 | 11.15 | 11.38 | 4,628,162 | -0.13(-1.13%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.51 | 3,757,959 | -0.91(-7.33%) | |
Feb 02, 2022 | 13.00 | 13.05 | 12.17 | 12.42 | 2,973,850 | -0.21(-1.66%) |
Feb 01, 2022 | 12.72 | 12.90 | 12.06 | 12.63 | 3,853,387 | +0.35(+2.85%) |
Jan 31, 2022 | 11.42 | 12.29 | 12.28 | 4,588,171 | +0.96(+8.48%) | |
Jan 28, 2022 | 10.94 | 11.33 | 10.42 | 11.32 | 5,454,336 | +0.40(+3.66%) |
Jan 27, 2022 | 11.94 | 11.98 | 10.68 | 10.92 | 4,997,993 | -0.80(-6.83%) |
Jan 26, 2022 | 12.32 | 12.60 | 11.53 | 11.72 | 3,311,737 | -0.37(-3.06%) |
Jan 25, 2022 | 12.12 | 12.44 | 11.57 | 12.09 | 3,805,278 | -0.39(-3.13%) |
Jan 24, 2022 | 11.82 | 12.50 | 11.18 | 12.48 | 4,996,729 | -0.03(-0.24%) |
Jan 21, 2022 | 12.97 | 13.28 | 12.46 | 12.51 | 4,040,014 | -0.87(-6.50%) |
Jan 20, 2022 | 14.00 | 14.44 | 13.32 | 13.38 | 3,725,896 | -0.45(-3.25%) |
Jan 19, 2022 | 14.05 | 14.64 | 13.80 | 13.83 | 2,757,943 | -0.27(-1.91%) |
Jan 18, 2022 | 14.50 | 14.58 | 14.08 | 14.10 | 2,572,538 | -0.80(-5.37%) |
Jan 14, 2022 | 14.90 | 0 | -0.17(-1.13%) | |||
Jan 13, 2022 | 16.16 | 16.16 | 15.04 | 15.07 | 1,990,089 | -0.90(-5.64%) |
Jan 12, 2022 | 16.27 | 16.70 | 15.75 | 15.97 | 1,494,497 | -0.18(-1.11%) |
Jan 11, 2022 | 15.50 | 16.36 | 15.43 | 16.15 | 1,859,498 | +0.57(+3.66%) |
Jan 10, 2022 | 15.54 | 15.75 | 14.72 | 15.58 | 3,459,423 | -0.25(-1.58%) |
Jan 07, 2022 | 16.05 | 16.73 | 15.80 | 15.83 | 2,185,633 | -0.28(-1.74%) |
Jan 06, 2022 | 16.71 | 16.71 | 15.37 | 16.11 | 6,636,195 | -0.65(-3.88%) |
Jan 05, 2022 | 18.72 | 18.72 | 16.71 | 16.76 | 3,906,939 | -2.01(-10.71%) |
Jan 04, 2022 | 19.20 | 19.24 | 18.04 | 18.77 | 2,154,629 | -0.47(-2.44%) |
Jan 03, 2022 | 19.32 | 19.75 | 18.75 | 19.24 | 1,674,839 | +0.27(+1.42%) |
Dec 31, 2021 | 19.18 | 19.91 | 18.95 | 18.97 | 1,323,210 | -0.43(-2.22%) |
Dec 30, 2021 | 18.50 | 19.67 | 18.45 | 19.40 | 1,950,976 | +0.68(+3.63%) |
Dec 29, 2021 | 18.90 | 19.09 | 17.97 | 18.72 | 3,077,925 | -0.30(-1.58%) |
Dec 28, 2021 | 19.89 | 19.91 | 18.94 | 19.02 | 3,796,466 | -0.74(-3.74%) |
Dec 27, 2021 | 19.85 | 20.06 | 19.46 | 19.76 | 2,930,100 | -0.03(-0.15%) |
Dec 23, 2021 | 19.53 | 20.03 | 19.30 | 19.79 | 3,782,723 | +0.14(+0.71%) |
Dec 22, 2021 | 18.86 | 19.97 | 18.86 | 19.65 | 3,643,892 | +0.47(+2.45%) |
Dec 21, 2021 | 18.51 | 19.32 | 18.40 | 19.18 | 3,062,175 | +1.10(+6.08%) |
Dec 20, 2021 | 18.45 | 18.72 | 17.87 | 18.08 | 3,115,274 | -0.72(-3.83%) |
Dec 17, 2021 | 17.97 | 19.30 | 17.41 | 18.80 | 12,236,813 | +0.61(+3.35%) |
Dec 16, 2021 | 18.60 | 19.55 | 17.95 | 18.19 | 4,111,475 | +0.27(+1.51%) |
Dec 15, 2021 | 17.50 | 18.23 | 16.93 | 17.92 | 3,988,924 | +0.36(+2.05%) |
Dec 14, 2021 | 17.98 | 18.43 | 17.36 | 17.56 | 3,050,325 | -0.73(-3.99%) |
Dec 13, 2021 | 18.33 | 19.29 | 17.82 | 18.29 | 3,681,716 | -0.27(-1.45%) |
Dec 10, 2021 | 19.27 | 19.55 | 18.30 | 18.56 | 4,210,177 | -1.10(-5.60%) |
Dec 09, 2021 | 19.94 | 20.31 | 19.38 | 19.66 | 2,919,187 | -0.03(-0.15%) |
Dec 08, 2021 | 19.60 | 20.02 | 19.11 | 19.69 | 2,335,733 | +0.32(+1.65%) |
Dec 07, 2021 | 19.10 | 19.90 | 19.03 | 19.37 | 4,019,791 | +0.65(+3.47%) |
Dec 06, 2021 | 17.51 | 19.09 | 16.76 | 18.72 | 4,031,899 | +0.95(+5.35%) |
Dec 03, 2021 | 19.49 | 19.59 | 17.64 | 17.77 | 5,538,863 | -1.89(-9.61%) |
Dec 02, 2021 | 20.27 | 20.80 | 19.08 | 19.66 | 4,572,619 | -0.56(-2.77%) |
Dec 01, 2021 | 21.25 | 22.00 | 20.22 | 20.22 | 3,126,483 | -1.00(-4.71%) |
Nov 30, 2021 | 20.73 | 22.25 | 20.67 | 21.22 | 5,191,971 | +0.39(+1.87%) |
Nov 29, 2021 | 21.29 | 21.50 | 20.02 | 20.83 | 3,060,713 | -0.26(-1.23%) |
Nov 26, 2021 | 20.98 | 21.68 | 20.37 | 21.09 | 2,371,264 | -0.72(-3.30%) |
Nov 24, 2021 | 21.70 | 22.24 | 21.03 | 21.81 | 2,149,364 | -0.18(-0.82%) |
Nov 23, 2021 | 22.62 | 23.24 | 21.54 | 21.99 | 2,675,000 | -0.57(-2.53%) |
Nov 22, 2021 | 23.33 | 23.50 | 22.10 | 22.56 | 4,018,548 | +0.29(+1.30%) |
Nov 19, 2021 | 21.29 | 22.64 | 21.24 | 22.27 | 3,943,377 | +0.82(+3.82%) |
Nov 18, 2021 | 21.83 | 21.51 | 21.33 | 21.45 | 9,347,580 | -0.62(-2.81%) |
Nov 17, 2021 | 22.61 | 23.32 | 21.41 | 22.07 | 11,758,079 | -2.60(-10.54%) |
Nov 16, 2021 | 25.09 | 25.14 | 24.12 | 24.67 | 1,880,667 | -0.48(-1.91%) |
Nov 15, 2021 | 24.89 | 25.52 | 24.78 | 25.15 | 2,097,219 | +0.40(+1.62%) |
Nov 12, 2021 | 25.30 | 25.73 | 24.75 | 24.75 | 2,659,833 | -1.20(-4.62%) |
Nov 11, 2021 | 24.69 | 27.13 | 24.56 | 25.95 | 4,523,860 | +0.95(+3.80%) |
Nov 10, 2021 | 24.99 | 25.00 | 6,403,181 | +2.16(+9.46%) | ||
Nov 09, 2021 | 24.74 | 24.74 | 22.59 | 22.84 | 3,574,491 | -1.95(-7.87%) |
Nov 08, 2021 | 25.24 | 25.52 | 24.58 | 24.79 | 2,244,225 | +0.36(+1.47%) |
Nov 05, 2021 | 25.09 | 25.19 | 24.30 | 24.43 | 1,484,377 | -0.55(-2.20%) |
Nov 04, 2021 | 25.05 | 25.60 | 24.54 | 24.98 | 1,729,496 | +0.04(+0.16%) |
Nov 03, 2021 | 24.84 | 25.66 | 24.64 | 24.94 | 2,482,048 | -0.22(-0.87%) |
Nov 02, 2021 | 24.39 | 25.49 | 23.75 | 25.16 | 3,946,488 | +0.86(+3.54%) |
Nov 01, 2021 | 24.00 | 24.47 | 24.35 | 24.30 | 3,051,529 | +0.59(+2.49%) |
Oct 29, 2021 | 22.97 | 23.89 | 22.40 | 23.71 | 4,616,933 | +0.68(+2.95%) |
Oct 28, 2021 | 26.85 | 26.90 | 22.57 | 23.03 | 12,006,257 | -3.62(-13.58%) |
Oct 27, 2021 | 25.20 | 27.50 | 25.30 | 26.65 | 4,264,512 | +1.56(+6.22%) |
Oct 26, 2021 | 23.38 | 25.09 | 3,881,451 | +1.94(+8.38%) | ||
Oct 25, 2021 | 21.17 | 23.36 | 20.91 | 23.15 | 2,986,391 | +2.02(+9.56%) |
Oct 22, 2021 | 22.33 | 22.46 | 20.87 | 21.13 | 2,202,324 | -1.26(-5.63%) |
Oct 21, 2021 | 22.15 | 22.70 | 21.83 | 22.39 | 1,948,487 | +0.16(+0.72%) |
Oct 20, 2021 | 22.23 | 22.71 | 22.02 | 22.23 | 1,094,063 | +0.00(+0.00%) |
Oct 19, 2021 | 22.06 | 22.26 | 21.70 | 22.23 | 1,386,247 | +0.23(+1.05%) |
Oct 18, 2021 | 21.98 | 22.38 | 21.86 | 22.00 | 1,044,329 | -0.06(-0.27%) |
Oct 15, 2021 | 22.95 | 22.95 | 22.05 | 22.06 | 1,311,121 | -0.45(-2.00%) |
Oct 14, 2021 | 23.34 | 23.39 | 22.46 | 22.51 | 1,474,437 | -0.48(-2.09%) |
Oct 13, 2021 | 22.73 | 23.13 | 22.25 | 22.99 | 1,201,798 | +0.44(+1.95%) |
Oct 12, 2021 | 22.14 | 22.75 | 21.97 | 22.55 | 1,554,686 | +0.58(+2.64%) |
Oct 11, 2021 | 22.13 | 23.35 | 21.95 | 21.97 | 1,185,501 | -0.16(-0.72%) |
Oct 08, 2021 | 22.59 | 22.71 | 22.02 | 22.13 | 844,933 | -0.40(-1.78%) |
Oct 07, 2021 | 22.15 | 22.91 | 21.90 | 22.53 | 1,622,165 | +0.97(+4.50%) |
Oct 06, 2021 | 20.72 | 22.02 | 20.53 | 21.56 | 2,461,599 | +0.31(+1.46%) |
Oct 05, 2021 | 22.36 | 22.41 | 21.11 | 21.25 | 2,837,511 | -0.99(-4.45%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.16 | 22.24 | 2,263,357 | -2.39(-9.70%) |