Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.78 | 19.23 | 18.58 | 18.60 | 927,785 | -0.35(-1.85%) |
Oct 28, 2022 | 18.71 | 19.17 | 18.16 | 18.95 | 886,070 | +0.34(+1.83%) |
Oct 27, 2022 | 18.80 | 19.11 | 18.18 | 18.61 | 641,740 | +0.13(+0.70%) |
Oct 26, 2022 | 18.77 | 19.53 | 18.45 | 18.48 | 675,522 | -0.32(-1.70%) |
Oct 25, 2022 | 17.97 | 19.07 | 17.97 | 18.80 | 1,158,619 | +0.59(+3.24%) |
Oct 24, 2022 | 17.97 | 18.54 | 17.47 | 18.21 | 1,090,629 | +0.47(+2.65%) |
Oct 21, 2022 | 17.22 | 17.98 | 16.84 | 17.74 | 1,631,823 | +0.31(+1.78%) |
Oct 20, 2022 | 18.02 | 18.31 | 17.16 | 17.43 | 1,201,132 | -0.73(-4.02%) |
Oct 19, 2022 | 18.97 | 19.06 | 17.79 | 18.16 | 1,424,847 | -1.18(-6.10%) |
Oct 18, 2022 | 19.46 | 20.00 | 19.12 | 19.34 | 783,833 | +0.34(+1.79%) |
Oct 17, 2022 | 18.85 | 19.26 | 18.63 | 19.00 | 601,786 | +0.71(+3.88%) |
Oct 14, 2022 | 19.34 | 19.55 | 18.17 | 18.29 | 1,197,309 | -0.76(-3.99%) |
Oct 13, 2022 | 17.00 | 19.25 | 17.00 | 19.05 | 1,061,046 | +0.60(+3.25%) |
Oct 12, 2022 | 17.89 | 18.72 | 17.45 | 18.45 | 886,649 | +0.46(+2.56%) |
Oct 11, 2022 | 17.68 | 18.23 | 16.70 | 17.99 | 1,409,383 | +0.12(+0.67%) |
Oct 10, 2022 | 18.36 | 18.42 | 17.13 | 17.87 | 1,682,029 | -0.50(-2.72%) |
Oct 07, 2022 | 18.94 | 18.94 | 18.08 | 18.37 | 1,236,772 | -1.03(-5.31%) |
Oct 06, 2022 | 19.15 | 19.89 | 18.95 | 19.40 | 711,799 | +0.23(+1.20%) |
Oct 05, 2022 | 18.81 | 19.48 | 18.31 | 19.17 | 1,057,604 | -0.30(-1.54%) |
Oct 04, 2022 | 19.12 | 19.83 | 18.77 | 19.47 | 1,105,601 | +0.97(+5.24%) |
Oct 03, 2022 | 18.77 | 18.99 | 18.14 | 18.50 | 1,382,714 | +0.00(+0.00%) |
Sep 30, 2022 | 18.31 | 19.07 | 18.00 | 18.50 | 1,620,526 | +0.05(+0.27%) |
Sep 29, 2022 | 18.51 | 18.64 | 17.94 | 18.45 | 1,672,679 | -0.50(-2.64%) |
Sep 28, 2022 | 17.97 | 19.29 | 17.65 | 18.95 | 1,856,270 | +1.13(+6.34%) |
Sep 27, 2022 | 17.12 | 17.83 | 17.00 | 17.82 | 1,295,974 | +0.97(+5.76%) |
Sep 26, 2022 | 16.71 | 18.13 | 16.59 | 16.85 | 2,334,394 | +0.05(+0.30%) |
Sep 23, 2022 | 16.63 | 17.05 | 16.47 | 16.80 | 1,275,824 | -0.34(-1.98%) |
Sep 22, 2022 | 17.99 | 18.07 | 16.75 | 17.14 | 1,874,359 | -1.03(-5.67%) |
Sep 21, 2022 | 18.58 | 19.38 | 18.16 | 18.17 | 1,105,949 | -0.27(-1.46%) |
Sep 20, 2022 | 18.34 | 19.44 | 18.23 | 18.44 | 1,459,595 | -0.31(-1.65%) |
Sep 19, 2022 | 17.70 | 18.78 | 17.38 | 18.75 | 1,606,477 | +0.72(+3.99%) |
Sep 16, 2022 | 18.09 | 18.64 | 17.79 | 18.03 | 12,294,964 | -0.55(-2.96%) |
Sep 15, 2022 | 18.81 | 19.95 | 18.38 | 18.58 | 1,447,431 | -0.37(-1.95%) |
Sep 14, 2022 | 19.04 | 19.46 | 18.57 | 18.95 | 1,604,269 | +0.04(+0.21%) |
Sep 13, 2022 | 19.43 | 19.86 | 18.76 | 18.91 | 1,548,417 | -1.52(-7.44%) |
Sep 12, 2022 | 20.44 | 20.75 | 20.08 | 20.43 | 1,468,280 | +0.20(+0.99%) |
Sep 09, 2022 | 19.86 | 20.67 | 19.86 | 20.23 | 1,810,801 | +0.78(+4.01%) |
Sep 08, 2022 | 18.82 | 20.22 | 18.74 | 19.45 | 1,834,676 | +0.46(+2.42%) |
Sep 07, 2022 | 17.53 | 19.29 | 17.32 | 18.99 | 1,759,737 | +1.46(+8.33%) |
Sep 06, 2022 | 16.93 | 18.00 | 16.41 | 17.53 | 1,942,951 | +0.87(+5.22%) |
Sep 02, 2022 | 17.23 | 17.25 | 16.22 | 16.66 | 1,088,703 | -0.44(-2.57%) |
Sep 01, 2022 | 16.74 | 17.13 | 16.33 | 17.10 | 959,858 | +0.19(+1.12%) |
Aug 31, 2022 | 16.91 | 17.39 | 16.56 | 16.91 | 1,086,016 | +0.24(+1.44%) |
Aug 30, 2022 | 17.67 | 18.16 | 16.48 | 16.67 | 1,331,272 | -0.79(-4.52%) |
Aug 29, 2022 | 16.91 | 18.04 | 16.91 | 17.46 | 1,193,852 | +0.21(+1.22%) |
Aug 26, 2022 | 18.84 | 18.95 | 16.99 | 17.25 | 1,359,158 | -1.61(-8.54%) |
Aug 25, 2022 | 18.02 | 19.00 | 17.98 | 18.86 | 991,792 | +1.00(+5.60%) |
Aug 24, 2022 | 17.45 | 18.09 | 17.18 | 17.86 | 1,485,134 | +0.88(+5.18%) |
Aug 23, 2022 | 16.98 | 17.57 | 16.89 | 16.98 | 1,079,294 | -0.04(-0.24%) |
Aug 22, 2022 | 17.48 | 17.61 | 16.82 | 17.02 | 2,228,398 | -0.96(-5.34%) |
Aug 19, 2022 | 18.40 | 18.51 | 17.82 | 17.98 | 1,195,390 | -0.99(-5.22%) |
Aug 18, 2022 | 18.99 | 19.04 | 18.07 | 18.97 | 1,189,144 | -0.39(-2.01%) |
Aug 17, 2022 | 20.18 | 20.18 | 19.04 | 19.36 | 1,817,731 | -1.59(-7.59%) |
Aug 16, 2022 | 19.67 | 21.66 | 19.63 | 20.95 | 2,316,910 | +0.66(+3.25%) |
Aug 15, 2022 | 19.61 | 20.47 | 19.51 | 20.29 | 873,980 | +0.48(+2.42%) |
Aug 12, 2022 | 18.48 | 20.21 | 18.46 | 19.81 | 1,863,239 | +1.61(+8.85%) |
Aug 11, 2022 | 18.38 | 18.89 | 17.55 | 18.20 | 2,343,010 | +0.00(+0.00%) |
Aug 10, 2022 | 14.81 | 18.46 | 14.55 | 18.20 | 5,882,205 | +1.35(+8.01%) |
Aug 09, 2022 | 17.52 | 17.52 | 16.10 | 16.85 | 1,943,174 | -0.74(-4.21%) |
Aug 08, 2022 | 18.41 | 18.82 | 17.54 | 17.59 | 994,866 | -0.66(-3.62%) |
Aug 05, 2022 | 18.13 | 19.10 | 18.02 | 18.25 | 1,492,560 | -0.22(-1.19%) |
Aug 04, 2022 | 19.23 | 19.30 | 18.28 | 18.47 | 1,412,187 | -1.06(-5.43%) |
Aug 03, 2022 | 17.21 | 19.68 | 17.16 | 19.53 | 2,059,634 | +2.47(+14.48%) |
Aug 02, 2022 | 16.08 | 17.24 | 16.06 | 17.06 | 1,021,399 | +0.68(+4.15%) |
Aug 01, 2022 | 16.00 | 16.77 | 15.50 | 16.38 | 1,057,513 | +0.67(+4.26%) |
Jul 29, 2022 | 15.14 | 15.96 | 14.89 | 15.71 | 1,170,493 | +0.65(+4.32%) |
Jul 28, 2022 | 14.20 | 15.14 | 14.20 | 15.06 | 1,108,767 | +0.94(+6.66%) |
Jul 27, 2022 | 14.40 | 14.66 | 13.65 | 14.12 | 1,250,876 | -0.19(-1.33%) |
Jul 26, 2022 | 14.72 | 15.02 | 14.24 | 14.31 | 910,422 | -0.66(-4.41%) |
Jul 25, 2022 | 15.55 | 15.55 | 14.52 | 14.97 | 832,018 | -0.57(-3.67%) |
Jul 22, 2022 | 15.34 | 15.84 | 14.94 | 15.54 | 2,016,753 | +0.28(+1.83%) |
Jul 21, 2022 | 15.74 | 15.78 | 14.85 | 15.26 | 881,870 | -0.43(-2.74%) |
Jul 20, 2022 | 15.37 | 15.69 | 14.95 | 15.69 | 914,012 | +0.67(+4.46%) |
Jul 19, 2022 | 15.52 | 15.97 | 14.89 | 15.02 | 800,592 | -0.26(-1.70%) |
Jul 18, 2022 | 15.49 | 15.78 | 15.27 | 15.28 | 640,915 | -0.06(-0.39%) |
Jul 15, 2022 | 14.75 | 15.37 | 14.66 | 15.34 | 984,342 | +0.85(+5.87%) |
Jul 14, 2022 | 14.47 | 14.65 | 14.11 | 14.49 | 1,477,656 | -0.21(-1.43%) |
Jul 13, 2022 | 13.93 | 15.12 | 13.78 | 14.70 | 1,073,992 | +0.38(+2.65%) |
Jul 12, 2022 | 13.81 | 14.37 | 13.78 | 14.32 | 665,971 | +0.47(+3.39%) |
Jul 11, 2022 | 14.17 | 14.34 | 13.73 | 13.85 | 916,478 | -0.34(-2.40%) |
Jul 08, 2022 | 13.71 | 14.49 | 13.66 | 14.19 | 879,603 | +0.36(+2.60%) |
Jul 07, 2022 | 13.12 | 14.00 | 13.12 | 13.83 | 1,000,122 | +0.89(+6.88%) |
Jul 06, 2022 | 12.52 | 13.00 | 12.52 | 12.94 | 904,184 | +0.33(+2.62%) |
Jul 05, 2022 | 11.79 | 12.71 | 11.59 | 12.61 | 786,808 | +0.54(+4.47%) |
Jul 01, 2022 | 11.62 | 12.20 | 11.52 | 12.07 | 709,113 | +0.42(+3.61%) |
Jun 30, 2022 | 11.25 | 11.71 | 10.78 | 11.65 | 1,078,167 | +0.16(+1.39%) |
Jun 29, 2022 | 11.99 | 11.99 | 11.38 | 11.49 | 488,739 | -0.52(-4.33%) |
Jun 28, 2022 | 12.75 | 13.10 | 12.01 | 12.01 | 705,789 | -0.71(-5.58%) |
Jun 27, 2022 | 13.35 | 13.35 | 12.62 | 12.72 | 792,863 | -0.61(-4.58%) |
Jun 24, 2022 | 13.01 | 13.55 | 13.01 | 13.33 | 1,288,171 | +0.42(+3.25%) |
Jun 23, 2022 | 11.99 | 12.93 | 11.82 | 12.91 | 1,063,282 | +1.09(+9.22%) |
Jun 22, 2022 | 11.62 | 11.97 | 11.50 | 11.82 | 2,304,168 | -0.04(-0.34%) |
Jun 21, 2022 | 12.22 | 12.55 | 11.69 | 11.86 | 2,530,385 | -0.28(-2.31%) |
Jun 17, 2022 | 12.01 | 12.38 | 11.61 | 12.14 | 3,420,599 | +0.23(+1.93%) |
Jun 16, 2022 | 13.21 | 13.52 | 11.72 | 11.91 | 3,816,200 | -1.83(-13.32%) |
Jun 15, 2022 | 13.47 | 14.13 | 13.23 | 13.74 | 3,786,731 | +0.38(+2.84%) |
Jun 14, 2022 | 14.39 | 14.39 | 13.27 | 13.36 | 1,983,683 | -0.75(-5.32%) |
Jun 13, 2022 | 14.13 | 14.89 | 13.80 | 14.11 | 1,633,353 | -0.91(-6.06%) |
Jun 10, 2022 | 15.50 | 15.86 | 14.95 | 15.02 | 1,247,667 | -0.87(-5.48%) |
Jun 09, 2022 | 16.00 | 16.20 | 15.54 | 15.89 | 999,474 | -0.40(-2.46%) |
Jun 08, 2022 | 16.43 | 17.11 | 16.25 | 16.29 | 801,321 | -0.13(-0.79%) |
Jun 07, 2022 | 16.37 | 16.88 | 16.01 | 16.42 | 1,028,871 | -0.11(-0.67%) |
Jun 06, 2022 | 17.83 | 17.85 | 16.33 | 16.53 | 1,677,763 | -0.79(-4.56%) |
Jun 03, 2022 | 17.83 | 18.18 | 17.23 | 17.32 | 1,001,847 | -0.89(-4.89%) |
Jun 02, 2022 | 17.84 | 18.45 | 17.55 | 18.21 | 1,967,466 | +0.54(+3.06%) |
Jun 01, 2022 | 18.22 | 18.47 | 17.62 | 17.67 | 1,491,350 | -0.61(-3.34%) |
May 31, 2022 | 18.38 | 18.65 | 18.14 | 18.28 | 1,169,802 | -0.07(-0.38%) |
May 27, 2022 | 19.14 | 19.19 | 17.81 | 18.35 | 1,493,727 | -0.54(-2.86%) |
May 26, 2022 | 19.57 | 19.78 | 18.86 | 18.89 | 729,370 | -0.78(-3.97%) |
May 25, 2022 | 19.64 | 20.00 | 19.15 | 19.67 | 1,634,226 | -0.35(-1.75%) |
May 24, 2022 | 19.61 | 20.24 | 19.19 | 20.02 | 1,221,695 | -0.24(-1.18%) |
May 23, 2022 | 20.14 | 20.90 | 19.32 | 20.26 | 1,379,939 | -0.27(-1.32%) |
May 20, 2022 | 22.48 | 22.48 | 19.33 | 20.53 | 2,509,622 | -1.70(-7.65%) |
May 19, 2022 | 18.76 | 22.87 | 18.76 | 22.23 | 3,069,528 | +3.05(+15.90%) |
May 18, 2022 | 18.36 | 19.56 | 18.01 | 19.18 | 1,439,699 | +0.26(+1.37%) |
May 17, 2022 | 16.67 | 19.65 | 16.67 | 18.92 | 4,439,682 | +2.31(+13.91%) |
May 16, 2022 | 17.95 | 17.95 | 16.19 | 16.61 | 3,183,745 | -0.99(-5.63%) |
May 13, 2022 | 18.16 | 18.54 | 17.01 | 17.60 | 1,496,982 | -0.04(-0.23%) |
May 12, 2022 | 17.25 | 18.79 | 16.75 | 17.64 | 1,559,245 | -0.07(-0.40%) |
May 11, 2022 | 20.11 | 20.11 | 17.19 | 17.71 | 2,199,099 | -2.81(-13.69%) |
May 10, 2022 | 20.69 | 22.33 | 19.77 | 20.52 | 1,720,286 | +0.17(+0.84%) |
May 09, 2022 | 23.52 | 23.52 | 19.45 | 20.35 | 2,302,796 | -3.46(-14.53%) |
May 06, 2022 | 25.97 | 26.26 | 22.87 | 23.81 | 2,240,462 | -2.34(-8.95%) |
May 05, 2022 | 28.04 | 28.60 | 25.25 | 26.15 | 1,146,353 | -2.04(-7.24%) |
May 04, 2022 | 27.26 | 28.42 | 26.12 | 28.19 | 344,369 | +0.73(+2.66%) |
May 03, 2022 | 27.01 | 28.06 | 26.34 | 27.46 | 714,861 | +0.38(+1.40%) |
May 02, 2022 | 27.02 | 27.34 | 25.25 | 27.08 | 546,977 | +0.08(+0.30%) |
Apr 29, 2022 | 27.46 | 28.51 | 26.59 | 27.00 | 325,181 | -0.73(-2.63%) |
Apr 28, 2022 | 27.71 | 28.36 | 26.26 | 27.73 | 443,263 | +0.15(+0.54%) |
Apr 27, 2022 | 27.36 | 28.25 | 26.86 | 27.58 | 467,220 | -0.23(-0.83%) |
Apr 26, 2022 | 27.98 | 28.11 | 26.48 | 27.81 | 576,221 | -0.61(-2.15%) |
Apr 25, 2022 | 27.59 | 28.68 | 27.25 | 28.42 | 314,177 | +0.40(+1.43%) |
Apr 22, 2022 | 27.94 | 28.80 | 27.82 | 28.02 | 364,394 | +0.00(+0.00%) |
Apr 21, 2022 | 28.82 | 29.10 | 26.87 | 28.02 | 501,590 | -0.45(-1.58%) |
Apr 20, 2022 | 28.35 | 28.69 | 27.28 | 28.47 | 323,137 | +0.18(+0.64%) |
Apr 19, 2022 | 26.28 | 28.75 | 25.87 | 28.29 | 579,905 | +1.86(+7.04%) |
Apr 18, 2022 | 26.92 | 27.53 | 25.20 | 26.43 | 594,413 | -0.54(-2.00%) |
Apr 14, 2022 | 27.68 | 27.76 | 26.27 | 26.97 | 348,564 | -0.74(-2.67%) |
Apr 13, 2022 | 27.05 | 28.20 | 26.62 | 27.71 | 506,704 | +0.65(+2.40%) |
Apr 12, 2022 | 28.18 | 29.15 | 26.53 | 27.06 | 395,274 | -1.06(-3.77%) |
Apr 11, 2022 | 27.31 | 28.80 | 26.53 | 28.12 | 556,577 | +0.29(+1.04%) |
Apr 08, 2022 | 29.47 | 29.54 | 27.65 | 27.83 | 489,808 | -1.93(-6.49%) |
Apr 07, 2022 | 30.25 | 31.95 | 28.84 | 29.76 | 678,437 | -0.79(-2.59%) |
Apr 06, 2022 | 30.51 | 31.00 | 27.93 | 30.55 | 956,951 | -0.49(-1.58%) |
Apr 05, 2022 | 32.85 | 33.08 | 30.69 | 31.04 | 938,798 | -2.46(-7.34%) |
Apr 04, 2022 | 32.42 | 33.93 | 32.28 | 33.50 | 565,469 | +1.76(+5.55%) |
Apr 01, 2022 | 32.50 | 33.34 | 31.09 | 31.74 | 472,716 | -0.25(-0.78%) |
Mar 31, 2022 | 34.98 | 35.48 | 31.84 | 31.99 | 650,701 | -3.00(-8.57%) |
Mar 30, 2022 | 35.83 | 38.45 | 34.10 | 34.99 | 765,986 | -1.08(-2.99%) |
Mar 29, 2022 | 35.00 | 37.65 | 34.36 | 36.07 | 1,328,275 | +1.38(+3.98%) |
Mar 28, 2022 | 32.07 | 34.90 | 31.00 | 34.69 | 933,416 | +2.29(+7.07%) |
Mar 25, 2022 | 33.75 | 35.40 | 32.09 | 32.40 | 506,735 | -1.32(-3.91%) |
Mar 24, 2022 | 32.62 | 33.79 | 30.60 | 33.72 | 867,398 | +1.48(+4.59%) |
Mar 23, 2022 | 34.25 | 35.99 | 32.16 | 32.24 | 1,044,759 | -3.17(-8.95%) |
Mar 22, 2022 | 33.06 | 36.48 | 33.00 | 35.41 | 1,120,245 | +1.92(+5.73%) |
Mar 21, 2022 | 35.66 | 36.73 | 31.69 | 33.49 | 1,428,363 | -2.09(-5.87%) |
Mar 18, 2022 | 37.81 | 40.10 | 34.78 | 35.58 | 3,690,115 | -3.17(-8.18%) |
Mar 17, 2022 | 36.51 | 39.70 | 35.89 | 38.75 | 1,427,801 | +2.60(+7.19%) |
Mar 16, 2022 | 36.15 | 37.25 | 34.63 | 36.15 | 1,003,730 | +0.45(+1.26%) |
Mar 15, 2022 | 33.02 | 37.15 | 33.02 | 35.70 | 920,424 | +2.70(+8.18%) |
Mar 14, 2022 | 33.20 | 35.73 | 32.30 | 33.00 | 1,517,289 | -0.36(-1.08%) |
Mar 11, 2022 | 31.68 | 35.28 | 31.55 | 33.36 | 1,367,454 | +1.70(+5.37%) |
Mar 10, 2022 | 30.00 | 32.38 | 29.81 | 31.66 | 865,955 | +0.74(+2.39%) |
Mar 09, 2022 | 30.14 | 31.95 | 29.48 | 30.92 | 824,552 | +1.02(+3.41%) |
Mar 08, 2022 | 26.68 | 31.93 | 26.29 | 29.90 | 2,077,309 | +2.88(+10.66%) |
Mar 07, 2022 | 26.96 | 27.63 | 25.83 | 27.02 | 1,208,032 | +0.24(+0.90%) |
Mar 04, 2022 | 24.88 | 27.21 | 24.00 | 26.78 | 4,619,012 | +5.43(+25.43%) |
Mar 03, 2022 | 23.58 | 24.19 | 21.18 | 21.35 | 2,000,069 | -2.73(-11.34%) |
Mar 02, 2022 | 23.69 | 24.12 | 22.12 | 24.08 | 946,055 | +1.07(+4.65%) |
Mar 01, 2022 | 25.33 | 25.70 | 22.66 | 23.01 | 801,439 | -2.32(-9.16%) |
Feb 28, 2022 | 24.09 | 26.00 | 23.10 | 25.33 | 916,725 | +1.20(+4.97%) |
Feb 25, 2022 | 24.87 | 25.74 | 23.63 | 24.13 | 947,226 | -0.92(-3.67%) |
Feb 24, 2022 | 23.18 | 25.25 | 22.84 | 25.05 | 1,103,510 | +0.96(+3.99%) |
Feb 23, 2022 | 24.64 | 25.07 | 23.40 | 24.09 | 1,279,199 | -0.35(-1.43%) |
Feb 22, 2022 | 24.14 | 25.61 | 23.60 | 24.44 | 974,080 | +0.21(+0.87%) |
Feb 18, 2022 | 24.23 | 0 | -1.70(-6.56%) | |||
Feb 17, 2022 | 27.10 | 27.97 | 25.75 | 25.93 | 644,451 | -1.87(-6.73%) |
Feb 16, 2022 | 27.69 | 28.17 | 26.80 | 27.80 | 645,052 | -0.94(-3.27%) |
Feb 15, 2022 | 27.50 | 29.07 | 27.47 | 28.74 | 472,617 | +1.55(+5.70%) |
Feb 14, 2022 | 27.55 | 29.41 | 26.75 | 27.19 | 556,554 | -0.16(-0.59%) |
Feb 11, 2022 | 30.57 | 31.70 | 27.16 | 27.35 | 444,085 | -3.20(-10.47%) |
Feb 10, 2022 | 28.64 | 33.26 | 28.62 | 30.55 | 790,535 | +0.66(+2.21%) |
Feb 09, 2022 | 29.12 | 30.69 | 28.87 | 29.89 | 528,413 | +1.09(+3.78%) |
Feb 08, 2022 | 26.39 | 29.47 | 26.05 | 28.80 | 536,440 | +2.23(+8.39%) |
Feb 07, 2022 | 26.72 | 29.20 | 26.26 | 26.57 | 515,774 | -0.23(-0.86%) |
Feb 04, 2022 | 26.59 | 27.64 | 25.77 | 26.80 | 378,239 | +0.33(+1.25%) |
Feb 03, 2022 | 27.26 | 25.31 | 26.47 | 707,519 | -1.53(-5.46%) | |
Feb 02, 2022 | 31.02 | 31.02 | 27.00 | 28.00 | 924,666 | -2.65(-8.65%) |
Feb 01, 2022 | 30.57 | 32.40 | 29.71 | 30.65 | 830,302 | +0.40(+1.32%) |
Jan 31, 2022 | 29.00 | 30.25 | 606,101 | +1.05(+3.60%) | ||
Jan 28, 2022 | 27.98 | 29.71 | 27.16 | 29.20 | 547,991 | +0.71(+2.49%) |
Jan 27, 2022 | 31.13 | 31.27 | 27.34 | 28.49 | 665,108 | -2.71(-8.69%) |
Jan 26, 2022 | 31.00 | 33.24 | 30.30 | 31.20 | 1,669,145 | +0.20(+0.65%) |
Jan 25, 2022 | 28.13 | 32.00 | 26.49 | 31.00 | 1,652,050 | +0.72(+2.38%) |
Jan 24, 2022 | 23.22 | 30.95 | 21.30 | 30.28 | 2,781,338 | +5.73(+23.34%) |
Jan 21, 2022 | 24.24 | 25.11 | 23.10 | 24.55 | 636,759 | -0.28(-1.13%) |
Jan 20, 2022 | 25.32 | 27.35 | 24.61 | 24.83 | 920,757 | -0.18(-0.72%) |
Jan 19, 2022 | 24.41 | 26.50 | 23.80 | 25.01 | 829,182 | +1.33(+5.62%) |
Jan 18, 2022 | 25.30 | 25.90 | 22.81 | 23.68 | 1,722,785 | -2.53(-9.65%) |
Jan 14, 2022 | 26.21 | 0 | -0.98(-3.60%) | |||
Jan 13, 2022 | 28.10 | 28.70 | 27.01 | 27.19 | 972,440 | -0.72(-2.58%) |
Jan 12, 2022 | 27.86 | 28.91 | 27.16 | 27.91 | 577,747 | +0.50(+1.82%) |
Jan 11, 2022 | 27.22 | 28.51 | 26.96 | 27.41 | 411,763 | +0.19(+0.70%) |
Jan 10, 2022 | 26.53 | 27.68 | 25.52 | 27.22 | 783,850 | +0.17(+0.63%) |
Jan 07, 2022 | 26.21 | 27.51 | 25.08 | 27.05 | 970,318 | +0.06(+0.22%) |
Jan 06, 2022 | 26.71 | 27.46 | 24.89 | 26.99 | 1,515,387 | +0.94(+3.61%) |
Jan 05, 2022 | 30.00 | 30.46 | 25.63 | 26.05 | 1,536,339 | -4.26(-14.05%) |
Jan 04, 2022 | 31.30 | 32.07 | 28.78 | 30.31 | 925,852 | -1.17(-3.72%) |
Jan 03, 2022 | 32.66 | 32.77 | 30.95 | 31.48 | 616,508 | -0.52(-1.62%) |
Dec 31, 2021 | 32.00 | 33.44 | 31.55 | 32.00 | 388,054 | -0.02(-0.06%) |
Dec 30, 2021 | 31.80 | 34.43 | 31.25 | 32.02 | 503,586 | +0.63(+2.01%) |
Dec 29, 2021 | 30.61 | 33.03 | 29.65 | 31.39 | 475,933 | +0.55(+1.78%) |
Dec 28, 2021 | 34.88 | 34.88 | 30.51 | 30.84 | 990,339 | -4.19(-11.96%) |
Dec 27, 2021 | 31.17 | 36.33 | 31.13 | 35.03 | 1,308,273 | +3.67(+11.70%) |
Dec 23, 2021 | 29.50 | 32.32 | 29.50 | 31.36 | 458,677 | +1.55(+5.20%) |
Dec 22, 2021 | 28.80 | 32.49 | 28.60 | 29.81 | 1,125,794 | +1.01(+3.51%) |
Dec 21, 2021 | 27.16 | 28.90 | 26.08 | 28.80 | 754,601 | +1.66(+6.12%) |
Dec 20, 2021 | 26.82 | 28.42 | 26.06 | 27.14 | 735,550 | -0.81(-2.90%) |
Dec 17, 2021 | 29.00 | 30.29 | 27.39 | 27.95 | 1,371,147 | -2.11(-7.02%) |
Dec 16, 2021 | 31.26 | 31.50 | 28.61 | 30.06 | 1,251,249 | -0.75(-2.43%) |
Dec 15, 2021 | 30.18 | 31.83 | 29.15 | 30.81 | 382,177 | +1.06(+3.56%) |
Dec 14, 2021 | 29.50 | 30.60 | 28.36 | 29.75 | 855,606 | +0.23(+0.78%) |
Dec 13, 2021 | 32.70 | 33.85 | 28.66 | 29.52 | 986,993 | -2.42(-7.58%) |
Dec 10, 2021 | 30.50 | 32.50 | 30.00 | 31.94 | 834,891 | +1.48(+4.86%) |
Dec 09, 2021 | 33.00 | 33.26 | 30.20 | 30.46 | 988,454 | -2.54(-7.70%) |
Dec 08, 2021 | 31.16 | 34.49 | 30.80 | 33.00 | 1,437,683 | +2.10(+6.80%) |
Dec 07, 2021 | 28.52 | 31.60 | 27.60 | 30.90 | 1,582,167 | +3.48(+12.69%) |
Dec 06, 2021 | 25.60 | 27.45 | 24.66 | 27.42 | 1,943,299 | +2.60(+10.48%) |
Dec 03, 2021 | 30.40 | 31.32 | 24.33 | 24.82 | 3,628,756 | -5.85(-19.07%) |
Dec 02, 2021 | 33.54 | 33.92 | 29.90 | 30.67 | 3,044,476 | -1.99(-6.09%) |
Dec 01, 2021 | 38.50 | 38.90 | 32.60 | 32.66 | 1,546,803 | -5.52(-14.46%) |
Nov 30, 2021 | 41.90 | 44.22 | 38.18 | 38.18 | 539,443 | -3.57(-8.55%) |
Nov 29, 2021 | 40.94 | 42.27 | 39.61 | 41.75 | 442,732 | +1.70(+4.24%) |
Nov 26, 2021 | 40.00 | 40.55 | 38.19 | 40.05 | 438,167 | -0.96(-2.34%) |
Nov 24, 2021 | 38.00 | 43.35 | 37.50 | 41.01 | 2,234,578 | +1.63(+4.14%) |
Nov 23, 2021 | 44.84 | 46.82 | 39.00 | 39.38 | 1,678,390 | -5.00(-11.27%) |
Nov 22, 2021 | 51.52 | 51.80 | 44.11 | 44.38 | 1,657,244 | -8.62(-16.26%) |
Nov 19, 2021 | 45.50 | 53.22 | 43.23 | 53.00 | 2,766,931 | +3.50(+7.07%) |