Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.29 | 15.49 | 15.07 | 15.31 | 545,911 | -0.04(-0.26%) |
Oct 28, 2022 | 14.99 | 15.40 | 14.99 | 15.35 | 410,726 | +0.41(+2.74%) |
Oct 27, 2022 | 15.35 | 15.47 | 14.89 | 14.94 | 519,354 | -0.26(-1.71%) |
Oct 26, 2022 | 15.22 | 15.76 | 15.18 | 15.20 | 621,802 | -0.08(-0.52%) |
Oct 25, 2022 | 14.82 | 15.37 | 14.82 | 15.28 | 385,123 | +0.38(+2.55%) |
Oct 24, 2022 | 14.67 | 14.97 | 14.55 | 14.90 | 339,651 | +0.26(+1.78%) |
Oct 21, 2022 | 14.15 | 14.69 | 14.07 | 14.64 | 347,045 | +0.55(+3.90%) |
Oct 20, 2022 | 13.83 | 14.37 | 13.82 | 14.09 | 458,132 | +0.26(+1.88%) |
Oct 19, 2022 | 13.66 | 13.86 | 13.57 | 13.83 | 422,370 | +0.02(+0.14%) |
Oct 18, 2022 | 13.70 | 13.95 | 13.61 | 13.81 | 513,715 | +0.42(+3.14%) |
Oct 17, 2022 | 13.02 | 13.43 | 13.00 | 13.39 | 502,299 | +0.70(+5.52%) |
Oct 14, 2022 | 13.12 | 13.16 | 12.35 | 12.69 | 621,256 | -0.20(-1.55%) |
Oct 13, 2022 | 12.49 | 13.04 | 12.29 | 12.89 | 1,051,557 | +0.24(+1.90%) |
Oct 12, 2022 | 13.25 | 13.28 | 12.65 | 12.65 | 931,919 | -0.55(-4.17%) |
Oct 11, 2022 | 13.43 | 13.47 | 13.12 | 13.20 | 814,945 | -0.38(-2.80%) |
Oct 10, 2022 | 13.88 | 13.88 | 13.48 | 13.58 | 331,251 | -0.21(-1.52%) |
Oct 07, 2022 | 14.01 | 14.02 | 13.70 | 13.79 | 639,263 | -0.49(-3.43%) |
Oct 06, 2022 | 14.13 | 14.59 | 14.12 | 14.28 | 486,696 | +0.06(+0.42%) |
Oct 05, 2022 | 14.05 | 14.32 | 13.98 | 14.22 | 457,547 | -0.04(-0.28%) |
Oct 04, 2022 | 13.91 | 14.27 | 13.91 | 14.26 | 455,077 | +0.59(+4.32%) |
Oct 03, 2022 | 13.38 | 13.78 | 13.30 | 13.67 | 487,836 | +0.49(+3.72%) |
Sep 30, 2022 | 13.33 | 13.60 | 13.18 | 13.18 | 634,062 | -0.15(-1.13%) |
Sep 29, 2022 | 13.44 | 13.45 | 13.10 | 13.33 | 462,327 | -0.32(-2.34%) |
Sep 28, 2022 | 13.25 | 13.73 | 13.22 | 13.65 | 543,655 | +0.34(+2.55%) |
Sep 27, 2022 | 13.35 | 13.48 | 13.10 | 13.31 | 464,585 | +0.10(+0.76%) |
Sep 26, 2022 | 13.46 | 13.74 | 13.20 | 13.21 | 439,196 | -0.26(-1.93%) |
Sep 23, 2022 | 13.76 | 13.85 | 13.27 | 13.47 | 540,532 | -0.53(-3.79%) |
Sep 22, 2022 | 14.31 | 14.40 | 13.89 | 14.00 | 432,924 | -0.36(-2.51%) |
Sep 21, 2022 | 14.51 | 14.71 | 14.30 | 14.36 | 382,710 | -0.03(-0.21%) |
Sep 20, 2022 | 14.43 | 14.43 | 14.19 | 14.39 | 392,619 | -0.18(-1.24%) |
Sep 19, 2022 | 14.29 | 14.64 | 14.29 | 14.57 | 423,323 | +0.13(+0.90%) |
Sep 16, 2022 | 14.57 | 14.57 | 14.21 | 14.44 | 786,381 | -0.24(-1.63%) |
Sep 15, 2022 | 15.21 | 15.26 | 14.64 | 14.68 | 425,379 | -0.68(-4.43%) |
Sep 14, 2022 | 15.27 | 15.36 | 15.09 | 15.36 | 501,674 | +0.13(+0.85%) |
Sep 13, 2022 | 15.41 | 15.60 | 15.18 | 15.23 | 436,569 | -0.56(-3.55%) |
Sep 12, 2022 | 15.60 | 15.88 | 15.50 | 15.79 | 563,792 | +0.32(+2.07%) |
Sep 09, 2022 | 15.25 | 15.55 | 15.24 | 15.47 | 454,312 | +0.33(+2.18%) |
Sep 08, 2022 | 14.94 | 15.17 | 14.75 | 15.14 | 368,156 | +0.08(+0.53%) |
Sep 07, 2022 | 14.83 | 15.11 | 14.73 | 15.06 | 636,551 | +0.13(+0.87%) |
Sep 06, 2022 | 15.20 | 15.21 | 14.81 | 14.93 | 702,778 | -0.19(-1.26%) |
Sep 02, 2022 | 15.42 | 15.60 | 15.10 | 15.12 | 468,413 | -0.16(-1.05%) |
Sep 01, 2022 | 15.55 | 15.74 | 15.05 | 15.28 | 623,322 | -0.45(-2.86%) |
Aug 31, 2022 | 15.83 | 15.97 | 15.72 | 15.73 | 814,782 | -0.06(-0.38%) |
Aug 30, 2022 | 16.52 | 16.52 | 15.73 | 15.79 | 696,507 | -0.73(-4.42%) |
Aug 29, 2022 | 16.39 | 16.66 | 16.31 | 16.52 | 509,298 | -0.06(-0.36%) |
Aug 26, 2022 | 17.40 | 17.42 | 16.52 | 16.58 | 563,427 | -0.85(-4.88%) |
Aug 25, 2022 | 16.91 | 17.48 | 16.91 | 17.43 | 543,914 | +0.65(+3.87%) |
Aug 24, 2022 | 16.40 | 16.91 | 16.36 | 16.78 | 611,218 | +0.40(+2.44%) |
Aug 23, 2022 | 16.42 | 16.64 | 16.37 | 16.38 | 412,768 | +0.00(+0.00%) |
Aug 22, 2022 | 16.27 | 16.57 | 16.10 | 16.38 | 486,072 | -0.14(-0.85%) |
Aug 19, 2022 | 16.66 | 16.70 | 16.49 | 16.52 | 1,543,218 | -0.33(-1.96%) |
Aug 18, 2022 | 16.25 | 16.92 | 16.25 | 16.85 | 710,783 | +0.57(+3.50%) |
Aug 17, 2022 | 16.19 | 16.43 | 15.97 | 16.28 | 791,718 | -0.13(-0.79%) |
Aug 16, 2022 | 16.37 | 16.54 | 16.23 | 16.41 | 712,667 | -0.09(-0.55%) |
Aug 15, 2022 | 16.50 | 16.57 | 16.03 | 16.50 | 863,312 | -0.08(-0.48%) |
Aug 12, 2022 | 16.09 | 16.68 | 16.00 | 16.58 | 1,102,881 | +0.56(+3.50%) |
Aug 11, 2022 | 16.30 | 16.30 | 15.95 | 16.02 | 786,118 | -0.22(-1.35%) |
Aug 10, 2022 | 15.90 | 16.38 | 15.80 | 16.24 | 1,525,627 | +0.53(+3.37%) |
Aug 09, 2022 | 16.05 | 16.28 | 15.62 | 15.71 | 1,326,964 | -0.60(-3.68%) |
Aug 08, 2022 | 16.62 | 16.80 | 16.21 | 16.31 | 1,203,187 | -0.47(-2.80%) |
Aug 05, 2022 | 16.49 | 17.48 | 16.49 | 16.78 | 1,657,633 | +0.25(+1.51%) |
Aug 04, 2022 | 14.76 | 16.62 | 14.59 | 16.53 | 2,208,721 | +3.02(+22.35%) |
Aug 03, 2022 | 13.56 | 13.62 | 13.41 | 13.51 | 432,594 | -0.03(-0.22%) |
Aug 02, 2022 | 13.56 | 13.81 | 13.52 | 13.54 | 370,831 | -0.16(-1.17%) |
Aug 01, 2022 | 13.51 | 13.80 | 13.34 | 13.70 | 468,200 | +0.17(+1.26%) |
Jul 29, 2022 | 13.42 | 13.61 | 13.23 | 13.53 | 519,567 | +0.09(+0.67%) |
Jul 28, 2022 | 13.19 | 13.46 | 13.13 | 13.44 | 1,222,501 | +0.34(+2.60%) |
Jul 27, 2022 | 12.77 | 13.13 | 12.23 | 13.10 | 484,842 | +0.39(+3.07%) |
Jul 26, 2022 | 12.71 | 12.80 | 12.63 | 12.71 | 461,087 | -0.01(-0.08%) |
Jul 25, 2022 | 13.03 | 13.03 | 12.71 | 12.72 | 638,036 | -0.07(-0.55%) |
Jul 22, 2022 | 13.14 | 13.23 | 12.74 | 12.79 | 572,138 | -0.38(-2.89%) |
Jul 21, 2022 | 13.13 | 13.19 | 12.92 | 13.17 | 347,881 | -0.02(-0.15%) |
Jul 20, 2022 | 12.88 | 13.20 | 12.79 | 13.19 | 487,305 | +0.28(+2.17%) |
Jul 19, 2022 | 12.61 | 13.11 | 12.61 | 12.91 | 566,249 | +0.52(+4.20%) |
Jul 18, 2022 | 12.66 | 12.81 | 12.39 | 12.39 | 834,154 | -0.19(-1.51%) |
Jul 15, 2022 | 12.05 | 12.61 | 11.75 | 12.58 | 756,403 | +0.76(+6.43%) |
Jul 14, 2022 | 11.71 | 11.84 | 11.55 | 11.82 | 388,536 | -0.05(-0.42%) |
Jul 13, 2022 | 11.74 | 11.99 | 11.69 | 11.87 | 376,805 | +0.02(+0.17%) |
Jul 12, 2022 | 11.77 | 12.04 | 11.77 | 11.85 | 383,463 | +0.06(+0.51%) |
Jul 11, 2022 | 11.93 | 11.93 | 11.72 | 11.79 | 365,541 | -0.22(-1.83%) |
Jul 08, 2022 | 11.91 | 12.12 | 11.86 | 12.01 | 422,714 | +0.06(+0.50%) |
Jul 07, 2022 | 11.90 | 12.13 | 11.88 | 11.95 | 387,451 | +0.20(+1.70%) |
Jul 06, 2022 | 11.92 | 11.97 | 11.61 | 11.75 | 406,494 | -0.15(-1.26%) |
Jul 05, 2022 | 11.92 | 11.97 | 11.53 | 11.90 | 878,144 | -0.27(-2.22%) |
Jul 01, 2022 | 12.39 | 12.46 | 11.98 | 12.17 | 595,035 | -0.33(-2.64%) |
Jun 30, 2022 | 12.21 | 12.59 | 12.05 | 12.50 | 726,673 | +0.11(+0.89%) |
Jun 29, 2022 | 12.51 | 12.68 | 12.23 | 12.39 | 535,764 | -0.12(-0.96%) |
Jun 28, 2022 | 12.74 | 12.97 | 12.51 | 12.51 | 460,219 | -0.26(-2.04%) |
Jun 27, 2022 | 12.55 | 12.82 | 12.46 | 12.77 | 546,057 | +0.33(+2.65%) |
Jun 24, 2022 | 12.03 | 12.47 | 11.93 | 12.44 | 1,469,374 | +0.40(+3.32%) |
Jun 23, 2022 | 12.40 | 12.41 | 11.94 | 12.04 | 1,093,127 | -0.44(-3.53%) |
Jun 22, 2022 | 12.43 | 12.58 | 12.32 | 12.48 | 625,739 | -0.11(-0.87%) |
Jun 21, 2022 | 12.82 | 12.88 | 12.46 | 12.59 | 935,708 | -0.10(-0.79%) |
Jun 17, 2022 | 12.66 | 12.76 | 12.28 | 12.69 | 2,000,068 | +0.15(+1.20%) |
Jun 16, 2022 | 13.35 | 13.61 | 12.39 | 12.54 | 831,094 | -1.09(-8.00%) |
Jun 15, 2022 | 13.47 | 13.83 | 13.42 | 13.63 | 768,187 | +0.32(+2.40%) |
Jun 14, 2022 | 13.14 | 13.37 | 12.74 | 13.31 | 641,040 | +0.19(+1.45%) |
Jun 13, 2022 | 13.60 | 13.61 | 13.07 | 13.12 | 567,116 | -0.72(-5.20%) |
Jun 10, 2022 | 14.26 | 14.36 | 13.84 | 13.84 | 592,127 | -0.65(-4.49%) |
Jun 09, 2022 | 14.58 | 14.65 | 14.46 | 14.49 | 494,641 | -0.14(-0.96%) |
Jun 08, 2022 | 14.64 | 14.79 | 14.48 | 14.63 | 515,209 | -0.01(-0.07%) |
Jun 07, 2022 | 14.65 | 14.73 | 14.44 | 14.64 | 642,338 | -0.13(-0.88%) |
Jun 06, 2022 | 14.55 | 14.86 | 14.48 | 14.77 | 1,498,100 | +0.32(+2.21%) |
Jun 03, 2022 | 14.48 | 14.54 | 14.27 | 14.45 | 504,645 | -0.10(-0.69%) |
Jun 02, 2022 | 14.30 | 14.60 | 14.22 | 14.55 | 564,416 | +0.29(+2.03%) |
Jun 01, 2022 | 14.31 | 14.41 | 14.08 | 14.26 | 526,080 | -0.03(-0.21%) |
May 31, 2022 | 14.38 | 14.45 | 14.25 | 14.29 | 801,583 | -0.16(-1.11%) |
May 27, 2022 | 14.10 | 14.49 | 14.10 | 14.45 | 751,814 | +0.43(+3.07%) |
May 26, 2022 | 13.80 | 14.14 | 13.80 | 14.02 | 627,344 | +0.19(+1.37%) |
May 25, 2022 | 13.97 | 14.02 | 13.73 | 13.83 | 569,546 | -0.17(-1.21%) |
May 24, 2022 | 13.83 | 14.08 | 13.77 | 14.00 | 811,888 | +0.08(+0.57%) |
May 23, 2022 | 13.99 | 14.13 | 13.82 | 13.92 | 663,992 | +0.07(+0.51%) |
May 20, 2022 | 14.23 | 14.38 | 13.53 | 13.85 | 1,129,619 | -0.28(-1.98%) |
May 19, 2022 | 14.31 | 14.52 | 14.04 | 14.13 | 915,572 | -0.37(-2.55%) |
May 18, 2022 | 14.73 | 15.02 | 14.47 | 14.50 | 1,046,333 | -0.34(-2.29%) |
May 17, 2022 | 14.30 | 14.85 | 14.26 | 14.84 | 566,695 | +0.80(+5.70%) |
May 16, 2022 | 13.99 | 14.18 | 13.80 | 14.04 | 531,721 | +0.03(+0.21%) |
May 13, 2022 | 13.60 | 14.09 | 13.34 | 14.01 | 772,357 | +0.48(+3.55%) |
May 12, 2022 | 13.86 | 13.87 | 13.34 | 13.53 | 757,990 | -0.38(-2.73%) |
May 11, 2022 | 14.12 | 14.35 | 13.88 | 13.91 | 652,294 | -0.19(-1.35%) |
May 10, 2022 | 14.10 | 14.35 | 13.85 | 14.10 | 925,864 | +0.09(+0.64%) |
May 09, 2022 | 14.32 | 14.46 | 13.95 | 14.01 | 502,475 | -0.51(-3.51%) |
May 06, 2022 | 14.39 | 14.69 | 14.15 | 14.52 | 751,049 | +0.12(+0.83%) |
May 05, 2022 | 15.08 | 15.17 | 14.19 | 14.40 | 628,071 | -0.12(-0.83%) |
May 04, 2022 | 14.16 | 14.58 | 13.99 | 14.52 | 874,398 | +0.39(+2.76%) |
May 03, 2022 | 14.02 | 14.30 | 13.93 | 14.13 | 670,520 | +0.14(+1.00%) |
May 02, 2022 | 13.92 | 14.04 | 13.72 | 13.99 | 669,684 | +0.04(+0.29%) |
Apr 29, 2022 | 14.19 | 14.41 | 13.88 | 13.95 | 675,487 | -0.32(-2.24%) |
Apr 28, 2022 | 13.67 | 14.28 | 13.61 | 14.27 | 693,333 | +0.73(+5.39%) |
Apr 27, 2022 | 13.54 | 13.80 | 13.44 | 13.54 | 625,217 | +0.04(+0.30%) |
Apr 26, 2022 | 13.72 | 13.79 | 13.49 | 13.50 | 621,470 | -0.35(-2.53%) |
Apr 25, 2022 | 13.74 | 13.89 | 13.51 | 13.85 | 486,025 | +0.04(+0.29%) |
Apr 22, 2022 | 14.04 | 14.17 | 13.78 | 13.81 | 369,293 | -0.32(-2.26%) |
Apr 21, 2022 | 14.47 | 14.49 | 14.10 | 14.13 | 467,770 | -0.24(-1.67%) |
Apr 20, 2022 | 14.34 | 14.82 | 14.31 | 14.37 | 431,324 | +0.10(+0.70%) |
Apr 19, 2022 | 13.78 | 14.54 | 13.78 | 14.27 | 737,682 | +0.66(+4.85%) |
Apr 18, 2022 | 13.62 | 13.76 | 13.56 | 13.61 | 633,625 | +0.01(+0.07%) |
Apr 14, 2022 | 13.74 | 13.85 | 13.58 | 13.60 | 606,531 | -0.04(-0.29%) |
Apr 13, 2022 | 13.62 | 13.86 | 13.52 | 13.64 | 1,934,780 | +0.09(+0.66%) |
Apr 12, 2022 | 13.50 | 13.70 | 13.50 | 13.55 | 632,717 | +0.04(+0.30%) |
Apr 11, 2022 | 13.75 | 13.92 | 13.49 | 13.51 | 672,859 | -0.30(-2.17%) |
Apr 08, 2022 | 14.15 | 14.15 | 13.77 | 13.81 | 712,511 | -0.36(-2.54%) |
Apr 07, 2022 | 14.26 | 14.29 | 14.05 | 14.17 | 694,570 | -0.05(-0.35%) |
Apr 06, 2022 | 14.25 | 14.41 | 14.09 | 14.22 | 714,789 | -0.08(-0.56%) |
Apr 05, 2022 | 14.57 | 14.67 | 14.25 | 14.30 | 801,983 | -0.34(-2.32%) |
Apr 04, 2022 | 14.74 | 14.89 | 14.50 | 14.64 | 637,161 | -0.12(-0.81%) |
Apr 01, 2022 | 14.81 | 14.98 | 14.38 | 14.76 | 941,324 | -0.06(-0.40%) |
Mar 31, 2022 | 14.90 | 15.04 | 14.71 | 14.82 | 726,676 | +0.01(+0.07%) |
Mar 30, 2022 | 14.97 | 15.04 | 14.38 | 14.81 | 870,157 | -0.13(-0.87%) |
Mar 29, 2022 | 14.72 | 15.03 | 14.68 | 14.94 | 970,651 | +0.32(+2.19%) |
Mar 28, 2022 | 14.91 | 15.06 | 14.42 | 14.62 | 1,030,201 | -0.37(-2.47%) |
Mar 25, 2022 | 14.75 | 15.03 | 14.68 | 14.99 | 637,326 | +0.28(+1.90%) |
Mar 24, 2022 | 14.39 | 14.78 | 14.30 | 14.71 | 495,659 | +0.34(+2.37%) |
Mar 23, 2022 | 14.57 | 14.58 | 14.36 | 14.37 | 531,363 | -0.22(-1.51%) |
Mar 22, 2022 | 14.28 | 14.63 | 14.28 | 14.59 | 1,074,336 | +0.34(+2.39%) |
Mar 21, 2022 | 14.33 | 14.48 | 14.14 | 14.25 | 814,657 | +0.03(+0.21%) |
Mar 18, 2022 | 13.85 | 14.31 | 13.70 | 14.22 | 1,398,041 | +0.39(+2.82%) |
Mar 17, 2022 | 13.46 | 13.87 | 13.41 | 13.83 | 567,362 | +0.35(+2.60%) |
Mar 16, 2022 | 13.00 | 13.49 | 13.00 | 13.48 | 804,952 | +0.54(+4.17%) |
Mar 15, 2022 | 12.85 | 12.99 | 12.76 | 12.94 | 679,477 | +0.18(+1.41%) |
Mar 14, 2022 | 12.91 | 13.00 | 12.71 | 12.76 | 585,663 | -0.09(-0.70%) |
Mar 11, 2022 | 12.84 | 12.99 | 12.73 | 12.85 | 644,052 | +0.06(+0.47%) |
Mar 10, 2022 | 12.45 | 12.84 | 12.42 | 12.79 | 778,118 | +0.21(+1.67%) |
Mar 09, 2022 | 12.61 | 12.79 | 12.44 | 12.58 | 761,663 | +0.13(+1.04%) |
Mar 08, 2022 | 12.64 | 12.79 | 12.44 | 12.45 | 1,840,453 | -0.08(-0.64%) |
Mar 07, 2022 | 12.59 | 12.78 | 12.49 | 12.53 | 1,029,375 | -0.11(-0.87%) |
Mar 04, 2022 | 12.71 | 12.77 | 12.48 | 12.64 | 814,030 | -0.19(-1.48%) |
Mar 03, 2022 | 12.91 | 12.97 | 12.76 | 12.83 | 1,021,124 | -0.02(-0.16%) |
Mar 02, 2022 | 12.37 | 12.94 | 12.37 | 12.85 | 759,134 | +0.45(+3.63%) |
Mar 01, 2022 | 12.52 | 12.65 | 12.32 | 12.40 | 1,170,432 | -0.17(-1.35%) |
Feb 28, 2022 | 12.66 | 12.70 | 12.45 | 12.57 | 1,062,981 | -0.22(-1.72%) |
Feb 25, 2022 | 12.48 | 12.79 | 12.56 | 12.79 | 633,743 | +0.31(+2.48%) |
Feb 24, 2022 | 12.04 | 12.51 | 12.00 | 12.48 | 986,634 | +0.22(+1.79%) |
Feb 23, 2022 | 12.29 | 12.44 | 12.23 | 12.26 | 864,959 | +0.00(+0.00%) |
Feb 22, 2022 | 12.28 | 12.41 | 12.18 | 12.26 | 964,689 | -0.04(-0.33%) |
Feb 18, 2022 | 12.30 | 0 | -0.02(-0.16%) | |||
Feb 17, 2022 | 12.25 | 12.36 | 12.11 | 12.32 | 1,059,997 | -0.05(-0.40%) |
Feb 16, 2022 | 12.29 | 12.40 | 12.05 | 12.37 | 1,106,438 | +0.07(+0.57%) |
Feb 15, 2022 | 12.07 | 12.37 | 12.03 | 12.30 | 1,209,592 | +0.26(+2.16%) |
Feb 14, 2022 | 12.09 | 12.26 | 11.91 | 12.04 | 1,729,763 | -0.01(-0.08%) |
Feb 11, 2022 | 11.65 | 12.33 | 11.64 | 12.05 | 1,955,070 | +0.30(+2.55%) |
Feb 10, 2022 | 10.66 | 11.98 | 9.760 | 11.75 | 3,692,552 | -2.58(-18.00%) |
Feb 09, 2022 | 14.12 | 14.37 | 13.82 | 14.33 | 776,057 | +0.21(+1.49%) |
Feb 08, 2022 | 13.86 | 14.19 | 13.81 | 14.12 | 1,275,851 | +0.31(+2.24%) |
Feb 07, 2022 | 13.44 | 13.88 | 13.43 | 13.81 | 1,177,538 | +0.34(+2.52%) |
Feb 04, 2022 | 13.66 | 13.78 | 13.36 | 13.47 | 770,826 | -0.26(-1.89%) |
Feb 03, 2022 | 13.72 | 13.73 | 687,265 | +0.02(+0.15%) | ||
Feb 02, 2022 | 13.60 | 13.73 | 13.50 | 13.71 | 755,403 | +0.11(+0.81%) |
Feb 01, 2022 | 13.49 | 13.64 | 13.32 | 13.60 | 955,687 | +0.14(+1.04%) |
Jan 31, 2022 | 13.08 | 13.52 | 13.46 | 1,334,234 | +0.30(+2.28%) | |
Jan 28, 2022 | 13.11 | 13.55 | 12.81 | 13.16 | 1,025,364 | -0.01(-0.08%) |
Jan 27, 2022 | 13.53 | 13.71 | 13.11 | 13.17 | 983,306 | -0.28(-2.08%) |
Jan 26, 2022 | 13.65 | 13.84 | 13.36 | 13.45 | 1,047,420 | -0.20(-1.47%) |
Jan 25, 2022 | 14.22 | 14.65 | 13.59 | 13.65 | 1,482,405 | -0.52(-3.67%) |
Jan 24, 2022 | 14.19 | 14.40 | 13.83 | 14.17 | 1,182,275 | -0.06(-0.42%) |
Jan 21, 2022 | 14.35 | 14.54 | 14.22 | 14.23 | 1,209,224 | -0.20(-1.39%) |
Jan 20, 2022 | 14.76 | 14.82 | 14.43 | 14.43 | 777,404 | -0.37(-2.50%) |
Jan 19, 2022 | 15.04 | 15.08 | 14.72 | 14.80 | 906,851 | -0.21(-1.40%) |
Jan 18, 2022 | 15.23 | 15.30 | 14.95 | 15.01 | 937,379 | -0.28(-1.83%) |
Jan 14, 2022 | 15.29 | 0 | +0.26(+1.73%) | |||
Jan 13, 2022 | 15.16 | 15.29 | 14.97 | 15.03 | 670,075 | -0.04(-0.27%) |
Jan 12, 2022 | 15.14 | 15.19 | 14.99 | 15.07 | 871,021 | -0.01(-0.07%) |
Jan 11, 2022 | 15.26 | 15.26 | 15.04 | 15.08 | 932,967 | -0.17(-1.11%) |
Jan 10, 2022 | 15.50 | 15.53 | 15.24 | 15.25 | 911,904 | -0.27(-1.74%) |
Jan 07, 2022 | 15.80 | 15.83 | 15.51 | 15.52 | 1,003,305 | -0.22(-1.40%) |
Jan 06, 2022 | 15.69 | 15.89 | 15.37 | 15.74 | 886,476 | -0.04(-0.25%) |
Jan 05, 2022 | 15.47 | 15.89 | 15.46 | 15.78 | 1,296,102 | +0.31(+2.00%) |
Jan 04, 2022 | 15.25 | 15.54 | 15.16 | 15.47 | 943,245 | +0.33(+2.18%) |
Jan 03, 2022 | 14.95 | 15.15 | 14.90 | 15.14 | 918,677 | +0.24(+1.61%) |
Dec 31, 2021 | 14.81 | 14.95 | 14.78 | 14.90 | 534,606 | +0.08(+0.54%) |
Dec 30, 2021 | 14.86 | 14.96 | 14.67 | 14.82 | 527,158 | +0.00(+0.00%) |
Dec 29, 2021 | 14.73 | 14.83 | 14.68 | 14.82 | 551,575 | +0.12(+0.82%) |
Dec 28, 2021 | 14.69 | 14.74 | 14.64 | 14.70 | 637,370 | +0.01(+0.07%) |
Dec 27, 2021 | 14.53 | 14.69 | 14.41 | 14.69 | 1,130,708 | +0.21(+1.45%) |
Dec 23, 2021 | 14.34 | 14.49 | 14.23 | 14.48 | 595,710 | +0.19(+1.33%) |
Dec 22, 2021 | 14.24 | 14.36 | 14.18 | 14.29 | 823,335 | +0.05(+0.35%) |
Dec 21, 2021 | 14.22 | 14.34 | 14.07 | 14.24 | 1,276,607 | +0.10(+0.71%) |
Dec 20, 2021 | 14.04 | 14.17 | 13.87 | 14.14 | 1,351,933 | +0.02(+0.14%) |
Dec 17, 2021 | 14.18 | 14.26 | 13.97 | 14.12 | 3,062,011 | -0.06(-0.42%) |
Dec 16, 2021 | 14.36 | 14.49 | 14.12 | 14.18 | 1,114,377 | -0.09(-0.63%) |
Dec 15, 2021 | 14.13 | 14.28 | 14.02 | 14.27 | 1,085,474 | +0.11(+0.78%) |
Dec 14, 2021 | 14.31 | 14.31 | 14.00 | 14.16 | 786,760 | +0.02(+0.14%) |
Dec 13, 2021 | 14.20 | 14.20 | 13.94 | 14.14 | 881,434 | -0.07(-0.49%) |
Dec 10, 2021 | 14.28 | 14.35 | 14.18 | 14.21 | 865,092 | +0.00(+0.00%) |
Dec 09, 2021 | 14.16 | 14.27 | 14.07 | 14.21 | 660,421 | -0.04(-0.28%) |
Dec 08, 2021 | 14.35 | 14.36 | 14.21 | 14.25 | 1,000,888 | -0.04(-0.28%) |
Dec 07, 2021 | 14.24 | 14.38 | 14.15 | 14.29 | 823,669 | +0.14(+0.99%) |
Dec 06, 2021 | 14.16 | 14.26 | 14.09 | 14.15 | 1,251,210 | +0.12(+0.86%) |
Dec 03, 2021 | 14.06 | 14.13 | 13.94 | 14.03 | 781,988 | +0.04(+0.29%) |
Dec 02, 2021 | 13.84 | 14.17 | 13.82 | 13.99 | 1,084,097 | +0.18(+1.30%) |
Dec 01, 2021 | 13.93 | 14.15 | 13.79 | 13.81 | 1,156,842 | +0.03(+0.22%) |
Nov 30, 2021 | 14.03 | 14.04 | 13.54 | 13.78 | 1,316,250 | -0.29(-2.06%) |
Nov 29, 2021 | 14.17 | 14.26 | 13.98 | 14.07 | 803,924 | -0.04(-0.28%) |
Nov 26, 2021 | 13.92 | 14.24 | 13.88 | 14.11 | 945,588 | -0.14(-0.98%) |
Nov 24, 2021 | 14.28 | 14.32 | 14.21 | 14.25 | 447,741 | -0.02(-0.13%) |
Nov 23, 2021 | 14.27 | 14.36 | 14.23 | 14.27 | 833,741 | +0.04(+0.27%) |
Nov 22, 2021 | 14.27 | 14.44 | 14.19 | 14.23 | 727,272 | -0.02(-0.14%) |
Nov 19, 2021 | 14.27 | 14.35 | 14.20 | 14.25 | 864,239 | -0.07(-0.49%) |
Nov 18, 2021 | 14.40 | 14.34 | 14.31 | 14.32 | 664,730 | -0.07(-0.49%) |
Nov 17, 2021 | 14.42 | 14.43 | 14.30 | 14.39 | 688,167 | +0.01(+0.07%) |
Nov 16, 2021 | 14.60 | 14.60 | 14.25 | 14.38 | 975,556 | +0.05(+0.35%) |
Nov 15, 2021 | 14.35 | 14.35 | 14.26 | 14.33 | 519,087 | +0.05(+0.35%) |
Nov 12, 2021 | 14.33 | 14.34 | 14.09 | 14.28 | 455,718 | +0.01(+0.07%) |
Nov 11, 2021 | 14.28 | 14.35 | 14.16 | 14.27 | 530,756 | +0.01(+0.07%) |
Nov 10, 2021 | 14.26 | 14.26 | 965,868 | -0.01(-0.07%) | ||
Nov 09, 2021 | 14.23 | 14.34 | 14.18 | 14.27 | 704,838 | +0.01(+0.07%) |
Nov 08, 2021 | 14.32 | 14.40 | 14.23 | 14.26 | 1,171,201 | -0.03(-0.21%) |
Nov 05, 2021 | 14.24 | 14.32 | 14.12 | 14.29 | 1,230,043 | +0.15(+1.06%) |
Nov 04, 2021 | 14.04 | 14.18 | 13.97 | 14.14 | 1,332,475 | +0.15(+1.07%) |
Nov 03, 2021 | 13.93 | 14.12 | 13.87 | 13.99 | 1,272,765 | +0.08(+0.58%) |
Nov 02, 2021 | 13.53 | 13.98 | 13.53 | 13.91 | 1,287,927 | +0.44(+3.27%) |