Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 12.51 | 12.69 | 11.26 | 11.42 | 1,233,598 | -1.10(-8.79%) |
Sep 29, 2022 | 12.43 | 12.68 | 11.93 | 12.52 | 595,252 | -0.28(-2.19%) |
Sep 28, 2022 | 11.97 | 12.91 | 12.09 | 12.80 | 1,020,661 | +0.92(+7.74%) |
Sep 27, 2022 | 11.92 | 12.34 | 11.76 | 11.88 | 406,764 | +0.34(+2.95%) |
Sep 26, 2022 | 11.78 | 12.53 | 11.44 | 11.54 | 482,470 | -0.23(-1.95%) |
Sep 23, 2022 | 11.54 | 11.83 | 11.36 | 11.77 | 371,552 | -0.11(-0.93%) |
Sep 22, 2022 | 11.91 | 12.19 | 11.27 | 11.88 | 691,783 | -0.40(-3.26%) |
Sep 21, 2022 | 12.36 | 12.90 | 11.94 | 12.28 | 424,061 | +0.05(+0.41%) |
Sep 20, 2022 | 11.71 | 12.56 | 11.71 | 12.23 | 619,648 | +0.30(+2.51%) |
Sep 19, 2022 | 12.24 | 12.33 | 11.65 | 11.93 | 507,314 | -0.58(-4.64%) |
Sep 16, 2022 | 12.24 | 12.78 | 11.59 | 12.51 | 1,939,693 | -0.19(-1.50%) |
Sep 15, 2022 | 12.56 | 13.18 | 12.43 | 12.70 | 787,734 | -0.06(-0.47%) |
Sep 14, 2022 | 12.11 | 12.78 | 12.04 | 12.76 | 792,138 | +0.65(+5.37%) |
Sep 13, 2022 | 11.53 | 12.36 | 11.42 | 12.11 | 821,492 | -0.18(-1.46%) |
Sep 12, 2022 | 11.58 | 12.30 | 11.51 | 12.29 | 703,319 | +0.85(+7.43%) |
Sep 09, 2022 | 11.50 | 11.78 | 11.35 | 11.44 | 453,752 | +0.23(+2.05%) |
Sep 08, 2022 | 10.35 | 11.22 | 10.33 | 11.21 | 387,666 | +0.68(+6.46%) |
Sep 07, 2022 | 9.880 | 10.69 | 9.790 | 10.53 | 605,545 | +0.83(+8.56%) |
Sep 06, 2022 | 10.15 | 10.18 | 9.670 | 9.700 | 468,542 | -0.34(-3.39%) |
Sep 02, 2022 | 10.50 | 10.72 | 9.825 | 10.04 | 591,920 | -0.41(-3.92%) |
Sep 01, 2022 | 10.03 | 10.49 | 9.650 | 10.45 | 555,190 | +0.27(+2.65%) |
Aug 31, 2022 | 10.57 | 10.57 | 9.960 | 10.18 | 525,250 | +0.07(+0.69%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.03 | 10.11 | 460,502 | -0.54(-5.07%) |
Aug 29, 2022 | 10.59 | 10.98 | 10.45 | 10.65 | 377,826 | -0.16(-1.48%) |
Aug 26, 2022 | 11.85 | 12.07 | 10.70 | 10.81 | 559,427 | -1.06(-8.93%) |
Aug 25, 2022 | 11.86 | 12.32 | 11.69 | 11.87 | 517,975 | +0.28(+2.42%) |
Aug 24, 2022 | 11.37 | 11.75 | 11.18 | 11.59 | 361,002 | +0.24(+2.11%) |
Aug 23, 2022 | 11.67 | 11.86 | 11.28 | 11.35 | 324,423 | -0.29(-2.49%) |
Aug 22, 2022 | 11.30 | 11.70 | 11.14 | 11.64 | 461,635 | +0.05(+0.43%) |
Aug 19, 2022 | 11.49 | 11.73 | 11.30 | 11.59 | 554,439 | -0.22(-1.86%) |
Aug 18, 2022 | 11.71 | 11.83 | 11.11 | 11.81 | 462,760 | +0.20(+1.72%) |
Aug 17, 2022 | 12.17 | 12.43 | 11.54 | 11.61 | 639,010 | -0.96(-7.64%) |
Aug 16, 2022 | 12.53 | 12.66 | 12.25 | 12.57 | 566,422 | -0.08(-0.63%) |
Aug 15, 2022 | 13.80 | 13.80 | 12.32 | 12.65 | 619,536 | -0.26(-2.01%) |
Aug 12, 2022 | 12.32 | 13.01 | 12.09 | 12.91 | 699,840 | +1.18(+10.06%) |
Aug 11, 2022 | 12.18 | 12.66 | 11.62 | 11.73 | 601,830 | -0.25(-2.09%) |
Aug 10, 2022 | 11.54 | 12.08 | 11.19 | 11.98 | 645,296 | +1.00(+9.11%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.66 | 10.98 | 552,618 | -0.81(-6.87%) |
Aug 08, 2022 | 11.77 | 12.29 | 11.58 | 11.79 | 534,109 | +0.18(+1.55%) |
Aug 05, 2022 | 11.10 | 11.71 | 10.58 | 11.61 | 663,639 | +0.14(+1.22%) |
Aug 04, 2022 | 11.01 | 11.66 | 10.98 | 11.47 | 756,462 | +0.50(+4.56%) |
Aug 03, 2022 | 10.25 | 11.13 | 10.10 | 10.97 | 796,438 | +0.90(+8.94%) |
Aug 02, 2022 | 9.290 | 10.21 | 9.290 | 10.07 | 440,195 | +0.54(+5.67%) |
Aug 01, 2022 | 9.120 | 9.720 | 9.020 | 9.530 | 692,146 | +0.29(+3.14%) |
Jul 29, 2022 | 9.310 | 9.410 | 8.870 | 9.240 | 676,326 | -0.04(-0.43%) |
Jul 28, 2022 | 9.060 | 9.340 | 8.370 | 9.280 | 950,532 | +0.23(+2.54%) |
Jul 27, 2022 | 9.430 | 9.430 | 8.640 | 9.050 | 557,913 | -0.11(-1.20%) |
Jul 26, 2022 | 9.400 | 9.450 | 8.960 | 9.160 | 534,896 | -0.36(-3.78%) |
Jul 25, 2022 | 9.310 | 9.580 | 9.060 | 9.520 | 538,487 | +0.17(+1.82%) |
Jul 22, 2022 | 9.710 | 9.820 | 9.090 | 9.350 | 737,398 | -0.32(-3.31%) |
Jul 21, 2022 | 9.060 | 9.730 | 9.060 | 9.670 | 957,722 | +0.54(+5.91%) |
Jul 20, 2022 | 9.000 | 9.430 | 9.000 | 9.130 | 953,323 | +0.14(+1.56%) |
Jul 19, 2022 | 9.120 | 9.140 | 8.610 | 8.990 | 628,095 | +0.24(+2.74%) |
Jul 18, 2022 | 9.470 | 9.660 | 8.690 | 8.750 | 593,909 | -0.48(-5.20%) |
Jul 15, 2022 | 9.770 | 9.825 | 8.870 | 9.230 | 1,040,312 | -0.23(-2.43%) |
Jul 14, 2022 | 9.490 | 9.570 | 9.190 | 9.460 | 558,958 | -0.11(-1.15%) |
Jul 13, 2022 | 9.500 | 10.02 | 9.260 | 9.570 | 712,569 | -0.38(-3.82%) |
Jul 12, 2022 | 10.04 | 10.22 | 9.605 | 9.950 | 841,716 | +0.08(+0.81%) |
Jul 11, 2022 | 10.59 | 10.76 | 9.810 | 9.870 | 866,590 | -0.93(-8.61%) |
Jul 08, 2022 | 10.95 | 11.09 | 10.28 | 10.80 | 1,352,121 | -0.50(-4.42%) |
Jul 07, 2022 | 9.370 | 11.33 | 9.350 | 11.30 | 1,795,514 | +2.05(+22.16%) |
Jul 06, 2022 | 9.040 | 9.450 | 8.900 | 9.250 | 867,390 | +0.26(+2.89%) |
Jul 05, 2022 | 9.340 | 9.450 | 8.839 | 8.990 | 2,297,443 | -0.54(-5.67%) |
Jul 01, 2022 | 7.550 | 9.560 | 7.420 | 9.530 | 5,061,761 | +2.13(+28.78%) |
Jun 30, 2022 | 7.810 | 8.025 | 7.360 | 7.400 | 2,089,489 | -0.63(-7.85%) |
Jun 29, 2022 | 7.810 | 8.080 | 7.480 | 8.030 | 1,486,458 | +0.15(+1.90%) |
Jun 28, 2022 | 8.540 | 8.770 | 7.820 | 7.880 | 1,628,793 | -0.58(-6.86%) |
Jun 27, 2022 | 8.210 | 8.690 | 7.840 | 8.460 | 1,550,743 | +0.26(+3.15%) |
Jun 24, 2022 | 7.690 | 8.240 | 7.595 | 8.202 | 4,577,377 | +0.51(+6.66%) |
Jun 23, 2022 | 6.650 | 7.750 | 6.640 | 7.690 | 1,600,868 | +1.08(+16.34%) |
Jun 22, 2022 | 5.900 | 6.680 | 5.680 | 6.610 | 1,426,825 | +0.61(+10.17%) |
Jun 21, 2022 | 5.930 | 6.228 | 5.830 | 6.000 | 1,011,680 | +0.27(+4.71%) |
Jun 17, 2022 | 5.480 | 5.895 | 5.448 | 5.730 | 1,405,649 | +0.33(+6.11%) |
Jun 16, 2022 | 5.720 | 5.830 | 5.240 | 5.400 | 1,384,883 | -0.57(-9.55%) |
Jun 15, 2022 | 5.800 | 6.150 | 5.640 | 5.970 | 1,269,878 | +0.30(+5.29%) |
Jun 14, 2022 | 5.540 | 5.680 | 5.240 | 5.670 | 1,069,800 | +0.21(+3.94%) |
Jun 13, 2022 | 5.880 | 6.100 | 5.431 | 5.455 | 1,303,374 | -0.81(-13.00%) |
Jun 10, 2022 | 6.230 | 6.360 | 6.000 | 6.270 | 1,658,875 | -0.22(-3.39%) |
Jun 09, 2022 | 6.880 | 6.930 | 6.470 | 6.490 | 1,273,791 | -0.47(-6.75%) |
Jun 08, 2022 | 6.670 | 7.160 | 6.640 | 6.960 | 983,752 | +0.32(+4.82%) |
Jun 07, 2022 | 6.340 | 6.650 | 6.140 | 6.640 | 829,265 | +0.12(+1.84%) |
Jun 06, 2022 | 6.380 | 6.630 | 6.140 | 6.520 | 1,584,534 | +0.30(+4.82%) |
Jun 03, 2022 | 6.320 | 6.450 | 6.160 | 6.220 | 989,498 | -0.21(-3.27%) |
Jun 02, 2022 | 5.800 | 6.430 | 5.694 | 6.430 | 1,282,804 | +0.60(+10.29%) |
Jun 01, 2022 | 6.510 | 6.670 | 5.820 | 5.830 | 1,744,587 | -0.59(-9.19%) |
May 31, 2022 | 6.480 | 6.500 | 6.110 | 6.420 | 2,315,305 | -0.05(-0.77%) |
May 27, 2022 | 6.260 | 6.510 | 6.177 | 6.470 | 939,327 | +0.32(+5.20%) |
May 26, 2022 | 5.900 | 6.315 | 5.730 | 6.150 | 1,143,046 | +0.27(+4.59%) |
May 25, 2022 | 5.660 | 6.040 | 5.595 | 5.880 | 1,029,036 | +0.17(+2.98%) |
May 24, 2022 | 6.030 | 6.120 | 5.615 | 5.710 | 1,436,739 | -0.46(-7.46%) |
May 23, 2022 | 6.080 | 6.350 | 5.865 | 6.170 | 1,359,333 | +0.06(+0.98%) |
May 20, 2022 | 6.200 | 6.290 | 5.710 | 6.110 | 1,326,963 | +0.05(+0.83%) |
May 19, 2022 | 5.650 | 6.270 | 5.610 | 6.060 | 1,338,698 | +0.42(+7.45%) |
May 18, 2022 | 6.030 | 6.270 | 5.590 | 5.640 | 1,212,800 | -0.50(-8.14%) |
May 17, 2022 | 6.240 | 6.450 | 5.990 | 6.140 | 1,250,104 | +0.10(+1.66%) |
May 16, 2022 | 6.080 | 6.430 | 5.875 | 6.040 | 1,435,810 | -0.11(-1.79%) |
May 13, 2022 | 5.990 | 6.500 | 5.877 | 6.150 | 1,853,732 | +0.41(+7.14%) |
May 12, 2022 | 5.120 | 5.740 | 5.070 | 5.740 | 1,587,466 | +0.46(+8.71%) |
May 11, 2022 | 5.520 | 5.685 | 5.150 | 5.280 | 1,715,428 | -0.33(-5.88%) |
May 10, 2022 | 5.660 | 5.880 | 5.070 | 5.610 | 1,806,942 | +0.16(+2.94%) |
May 09, 2022 | 5.580 | 5.690 | 5.260 | 5.450 | 1,570,421 | -0.39(-6.68%) |
May 06, 2022 | 6.120 | 6.120 | 5.710 | 5.840 | 1,832,845 | -0.32(-5.19%) |
May 05, 2022 | 6.140 | 6.270 | 5.810 | 6.160 | 1,970,456 | -0.14(-2.22%) |
May 04, 2022 | 5.950 | 6.330 | 5.660 | 6.300 | 3,717,285 | +0.29(+4.83%) |
May 03, 2022 | 6.340 | 6.579 | 5.890 | 6.010 | 5,143,400 | -0.42(-6.53%) |
May 02, 2022 | 5.570 | 7.230 | 5.550 | 6.430 | 18,902,048 | +0.87(+15.65%) |
Apr 29, 2022 | 6.300 | 6.480 | 4.610 | 5.560 | 22,477,388 | -5.50(-49.73%) |
Apr 28, 2022 | 12.27 | 12.48 | 9.880 | 11.06 | 2,807,652 | -1.22(-9.93%) |
Apr 27, 2022 | 12.35 | 12.80 | 12.03 | 12.28 | 693,899 | -0.13(-1.05%) |
Apr 26, 2022 | 12.53 | 12.78 | 12.10 | 12.41 | 615,510 | -0.42(-3.27%) |
Apr 25, 2022 | 12.10 | 12.92 | 11.95 | 12.83 | 653,666 | +0.71(+5.86%) |
Apr 22, 2022 | 11.93 | 12.67 | 11.79 | 12.12 | 677,460 | -0.03(-0.25%) |
Apr 21, 2022 | 13.29 | 13.63 | 11.90 | 12.15 | 602,939 | -0.76(-5.89%) |
Apr 20, 2022 | 13.70 | 14.12 | 12.88 | 12.91 | 424,905 | -0.94(-6.79%) |
Apr 19, 2022 | 12.93 | 14.02 | 12.90 | 13.85 | 475,693 | +0.83(+6.37%) |
Apr 18, 2022 | 13.00 | 13.09 | 12.43 | 13.02 | 623,484 | -0.19(-1.44%) |
Apr 14, 2022 | 14.05 | 14.15 | 13.15 | 13.21 | 495,064 | -0.84(-5.98%) |
Apr 13, 2022 | 13.78 | 14.49 | 13.69 | 14.05 | 634,158 | +0.28(+2.03%) |
Apr 12, 2022 | 14.22 | 14.57 | 13.41 | 13.77 | 555,976 | -0.03(-0.22%) |
Apr 11, 2022 | 14.42 | 14.75 | 13.77 | 13.80 | 903,182 | -1.61(-10.45%) |
Apr 08, 2022 | 15.91 | 16.11 | 15.22 | 15.41 | 930,330 | -0.63(-3.93%) |
Apr 07, 2022 | 16.55 | 16.79 | 15.37 | 16.04 | 430,926 | -0.61(-3.66%) |
Apr 06, 2022 | 17.24 | 17.34 | 15.86 | 16.65 | 784,394 | -1.07(-6.04%) |
Apr 05, 2022 | 18.95 | 18.95 | 17.50 | 17.72 | 492,057 | -1.18(-6.24%) |
Apr 04, 2022 | 18.89 | 19.39 | 18.49 | 18.90 | 527,692 | +0.02(+0.11%) |
Apr 01, 2022 | 17.88 | 19.26 | 17.88 | 18.88 | 774,962 | +1.32(+7.52%) |
Mar 31, 2022 | 17.97 | 18.29 | 17.50 | 17.56 | 525,286 | -0.42(-2.34%) |
Mar 30, 2022 | 17.95 | 18.79 | 17.50 | 17.98 | 972,613 | -0.34(-1.86%) |
Mar 29, 2022 | 16.97 | 18.33 | 16.94 | 18.32 | 792,659 | +1.94(+11.84%) |
Mar 28, 2022 | 15.75 | 16.45 | 15.52 | 16.38 | 313,230 | +0.55(+3.47%) |
Mar 25, 2022 | 16.98 | 16.98 | 15.48 | 15.83 | 376,965 | -0.90(-5.38%) |
Mar 24, 2022 | 16.62 | 16.84 | 15.49 | 16.73 | 311,343 | +0.33(+2.01%) |
Mar 23, 2022 | 16.56 | 17.12 | 16.34 | 16.40 | 477,985 | -0.62(-3.64%) |
Mar 22, 2022 | 15.82 | 17.16 | 15.72 | 17.02 | 698,492 | +1.34(+8.55%) |
Mar 21, 2022 | 17.15 | 17.27 | 15.41 | 15.68 | 765,361 | -1.40(-8.20%) |
Mar 18, 2022 | 16.44 | 17.48 | 16.15 | 17.08 | 1,216,882 | +0.29(+1.73%) |
Mar 17, 2022 | 15.26 | 16.82 | 15.08 | 16.79 | 594,032 | +1.11(+7.08%) |
Mar 16, 2022 | 14.55 | 15.81 | 14.44 | 15.68 | 831,059 | +1.55(+10.97%) |
Mar 15, 2022 | 13.19 | 14.25 | 12.99 | 14.13 | 698,886 | +1.21(+9.37%) |
Mar 14, 2022 | 14.24 | 14.36 | 12.64 | 12.92 | 1,096,923 | -1.32(-9.27%) |
Mar 11, 2022 | 16.22 | 16.22 | 14.21 | 14.24 | 726,710 | -1.49(-9.47%) |
Mar 10, 2022 | 15.87 | 15.94 | 15.04 | 15.73 | 667,965 | -0.83(-5.01%) |
Mar 09, 2022 | 15.12 | 16.66 | 14.80 | 16.56 | 652,842 | +2.09(+14.44%) |
Mar 08, 2022 | 14.49 | 15.24 | 13.47 | 14.47 | 981,470 | +0.14(+0.98%) |
Mar 07, 2022 | 14.90 | 15.31 | 14.29 | 14.33 | 1,251,354 | -0.62(-4.15%) |
Mar 04, 2022 | 16.38 | 16.57 | 14.70 | 14.95 | 1,416,928 | -1.69(-10.16%) |
Mar 03, 2022 | 16.61 | 17.08 | 16.04 | 16.64 | 973,011 | +0.25(+1.53%) |
Mar 02, 2022 | 17.05 | 17.25 | 15.83 | 16.39 | 730,465 | -0.50(-2.96%) |
Mar 01, 2022 | 17.78 | 18.24 | 16.70 | 16.89 | 626,091 | -1.09(-6.06%) |
Feb 28, 2022 | 17.62 | 18.70 | 17.26 | 17.98 | 770,682 | +0.27(+1.52%) |
Feb 25, 2022 | 17.55 | 17.71 | 17.25 | 17.71 | 676,634 | +0.44(+2.55%) |
Feb 24, 2022 | 15.40 | 17.39 | 15.17 | 17.27 | 800,490 | +1.08(+6.67%) |
Feb 23, 2022 | 17.20 | 17.68 | 16.16 | 16.19 | 840,188 | -0.91(-5.32%) |
Feb 22, 2022 | 17.73 | 18.00 | 17.01 | 17.10 | 736,377 | -0.88(-4.89%) |
Feb 18, 2022 | 17.98 | 0 | -1.32(-6.84%) | |||
Feb 17, 2022 | 20.78 | 20.85 | 19.22 | 19.30 | 689,255 | -1.97(-9.26%) |
Feb 16, 2022 | 21.26 | 21.54 | 20.41 | 21.27 | 362,052 | -0.39(-1.80%) |
Feb 15, 2022 | 21.01 | 21.73 | 20.63 | 21.66 | 385,628 | +1.43(+7.07%) |
Feb 14, 2022 | 20.52 | 21.38 | 20.06 | 20.23 | 470,028 | -0.55(-2.65%) |
Feb 11, 2022 | 22.33 | 22.45 | 20.32 | 20.78 | 586,410 | -0.63(-2.94%) |
Feb 10, 2022 | 21.01 | 22.92 | 21.01 | 21.41 | 736,965 | -0.49(-2.24%) |
Feb 09, 2022 | 20.95 | 22.00 | 20.91 | 21.90 | 1,088,628 | +1.33(+6.47%) |
Feb 08, 2022 | 20.11 | 20.68 | 19.82 | 20.57 | 599,232 | +0.26(+1.28%) |
Feb 07, 2022 | 19.44 | 20.95 | 19.25 | 20.31 | 865,924 | +0.82(+4.21%) |
Feb 04, 2022 | 19.03 | 19.80 | 18.23 | 19.49 | 627,647 | +0.79(+4.22%) |
Feb 03, 2022 | 18.34 | 18.70 | 766,217 | -0.60(-3.11%) | ||
Feb 02, 2022 | 20.00 | 20.02 | 18.98 | 19.30 | 804,796 | -0.45(-2.28%) |
Feb 01, 2022 | 19.62 | 19.93 | 18.64 | 19.75 | 1,106,030 | +0.65(+3.40%) |
Jan 31, 2022 | 17.49 | 19.10 | 856,754 | +1.55(+8.83%) | ||
Jan 28, 2022 | 16.12 | 17.55 | 15.58 | 17.55 | 1,322,243 | +1.66(+10.45%) |
Jan 27, 2022 | 16.98 | 17.55 | 15.72 | 15.89 | 793,419 | -0.80(-4.79%) |
Jan 26, 2022 | 18.16 | 18.80 | 16.59 | 16.69 | 1,042,997 | -0.90(-5.12%) |
Jan 25, 2022 | 18.49 | 19.00 | 16.92 | 17.59 | 2,450,446 | -1.65(-8.58%) |
Jan 24, 2022 | 17.16 | 19.34 | 16.59 | 19.24 | 1,197,021 | +1.27(+7.07%) |
Jan 21, 2022 | 18.37 | 18.93 | 17.77 | 17.97 | 983,254 | -0.77(-4.11%) |
Jan 20, 2022 | 18.12 | 19.57 | 18.12 | 18.74 | 1,211,855 | +0.99(+5.58%) |
Jan 19, 2022 | 18.11 | 18.80 | 17.53 | 17.75 | 1,400,369 | -0.33(-1.83%) |
Jan 18, 2022 | 19.79 | 19.82 | 17.94 | 18.08 | 1,232,268 | -2.13(-10.54%) |
Jan 14, 2022 | 20.21 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 21.13 | 22.08 | 20.85 | 20.98 | 1,999,950 | -0.25(-1.18%) |
Jan 12, 2022 | 24.73 | 24.91 | 21.07 | 21.23 | 2,475,192 | -3.21(-13.13%) |
Jan 11, 2022 | 22.03 | 24.95 | 21.63 | 24.44 | 6,719,721 | +5.30(+27.69%) |
Jan 10, 2022 | 20.53 | 20.76 | 18.72 | 19.14 | 1,724,439 | -1.78(-8.51%) |
Jan 07, 2022 | 21.42 | 22.37 | 20.91 | 20.92 | 942,330 | -0.47(-2.20%) |
Jan 06, 2022 | 23.26 | 23.50 | 21.21 | 21.39 | 1,121,486 | -2.07(-8.82%) |
Jan 05, 2022 | 26.15 | 26.15 | 23.44 | 23.46 | 715,882 | -2.38(-9.21%) |
Jan 04, 2022 | 27.20 | 27.74 | 25.50 | 25.84 | 781,975 | -1.34(-4.93%) |
Jan 03, 2022 | 26.66 | 27.39 | 26.19 | 27.18 | 758,581 | +0.82(+3.11%) |
Dec 31, 2021 | 26.36 | 26.70 | 25.93 | 26.36 | 591,392 | +0.09(+0.34%) |
Dec 30, 2021 | 25.76 | 26.77 | 25.72 | 26.27 | 535,920 | +0.47(+1.82%) |
Dec 29, 2021 | 25.92 | 26.24 | 25.45 | 25.80 | 582,613 | -0.14(-0.54%) |
Dec 28, 2021 | 26.32 | 26.73 | 25.71 | 25.94 | 725,029 | -0.37(-1.41%) |
Dec 27, 2021 | 26.39 | 26.45 | 25.50 | 26.31 | 639,552 | +0.00(+0.00%) |
Dec 23, 2021 | 25.35 | 26.35 | 25.01 | 26.31 | 657,124 | +1.22(+4.86%) |
Dec 22, 2021 | 24.86 | 25.57 | 24.66 | 25.09 | 424,222 | +0.20(+0.80%) |
Dec 21, 2021 | 24.26 | 25.14 | 24.26 | 24.89 | 652,032 | +0.95(+3.97%) |
Dec 20, 2021 | 23.37 | 24.55 | 23.00 | 23.94 | 742,874 | -0.71(-2.88%) |
Dec 17, 2021 | 22.36 | 24.72 | 21.75 | 24.65 | 1,545,073 | +2.69(+12.25%) |
Dec 16, 2021 | 24.40 | 24.44 | 21.90 | 21.96 | 1,152,622 | -2.16(-8.96%) |
Dec 15, 2021 | 23.45 | 24.14 | 22.89 | 24.12 | 1,133,212 | +0.62(+2.64%) |
Dec 14, 2021 | 23.16 | 23.97 | 22.68 | 23.50 | 857,805 | -0.02(-0.09%) |
Dec 13, 2021 | 24.20 | 24.65 | 23.27 | 23.52 | 1,047,256 | -0.95(-3.88%) |
Dec 10, 2021 | 25.01 | 25.68 | 24.41 | 24.47 | 710,794 | -0.28(-1.13%) |
Dec 09, 2021 | 26.42 | 26.73 | 24.62 | 24.75 | 609,589 | -1.67(-6.33%) |
Dec 08, 2021 | 26.73 | 26.96 | 25.50 | 26.42 | 791,037 | -0.11(-0.40%) |
Dec 07, 2021 | 26.00 | 27.06 | 25.74 | 26.53 | 944,897 | +1.27(+5.03%) |
Dec 06, 2021 | 24.32 | 25.70 | 23.51 | 25.26 | 765,290 | +1.19(+4.94%) |
Dec 03, 2021 | 26.23 | 26.23 | 23.58 | 24.07 | 833,822 | -1.76(-6.81%) |
Dec 02, 2021 | 24.80 | 26.01 | 24.46 | 25.83 | 803,115 | +1.49(+6.12%) |
Dec 01, 2021 | 26.31 | 27.24 | 24.29 | 24.34 | 1,041,689 | -1.33(-5.18%) |
Nov 30, 2021 | 26.84 | 27.24 | 25.11 | 25.67 | 995,925 | -0.91(-3.42%) |
Nov 29, 2021 | 27.38 | 27.40 | 25.54 | 26.58 | 880,350 | -0.55(-2.03%) |
Nov 26, 2021 | 27.75 | 28.04 | 26.71 | 27.13 | 433,871 | -1.29(-4.54%) |
Nov 24, 2021 | 27.79 | 28.84 | 27.08 | 28.42 | 578,984 | +0.44(+1.57%) |
Nov 23, 2021 | 28.77 | 28.99 | 26.91 | 27.98 | 1,015,339 | -0.85(-2.95%) |
Nov 22, 2021 | 30.92 | 30.95 | 28.78 | 28.83 | 1,134,302 | -1.90(-6.18%) |
Nov 19, 2021 | 31.88 | 31.90 | 30.35 | 30.73 | 916,496 | -1.15(-3.61%) |
Nov 18, 2021 | 32.97 | 31.93 | 31.35 | 31.88 | 727,064 | -0.94(-2.86%) |
Nov 17, 2021 | 34.38 | 34.50 | 32.75 | 32.82 | 624,978 | -1.56(-4.54%) |
Nov 16, 2021 | 34.95 | 35.31 | 34.34 | 34.38 | 679,048 | -0.52(-1.49%) |
Nov 15, 2021 | 36.15 | 36.58 | 34.81 | 34.90 | 450,135 | -1.48(-4.07%) |
Nov 12, 2021 | 36.33 | 36.77 | 35.64 | 36.38 | 521,729 | +0.38(+1.06%) |
Nov 11, 2021 | 37.04 | 37.04 | 35.75 | 36.00 | 285,258 | -0.63(-1.72%) |
Nov 10, 2021 | 38.05 | 36.63 | 561,989 | -1.78(-4.63%) | ||
Nov 09, 2021 | 39.21 | 39.47 | 37.95 | 38.41 | 334,257 | -1.15(-2.91%) |
Nov 08, 2021 | 39.97 | 40.49 | 39.44 | 39.56 | 408,999 | -0.23(-0.58%) |
Nov 05, 2021 | 39.92 | 40.96 | 38.94 | 39.79 | 309,319 | +0.16(+0.40%) |
Nov 04, 2021 | 40.38 | 40.78 | 39.45 | 39.63 | 307,734 | -0.46(-1.15%) |
Nov 03, 2021 | 39.60 | 40.37 | 39.04 | 40.09 | 620,214 | +0.32(+0.80%) |
Nov 02, 2021 | 40.53 | 40.60 | 39.03 | 39.77 | 237,154 | -0.57(-1.41%) |
Nov 01, 2021 | 39.55 | 40.47 | 39.79 | 40.34 | 360,820 | +0.55(+1.38%) |
Oct 29, 2021 | 39.75 | 40.42 | 39.44 | 39.79 | 370,856 | -0.21(-0.53%) |
Oct 28, 2021 | 39.47 | 40.00 | 463,661 | +0.61(+1.55%) | ||
Oct 27, 2021 | 39.38 | 39.74 | 39.06 | 39.39 | 331,505 | -0.02(-0.05%) |
Oct 26, 2021 | 39.96 | 39.41 | 223,793 | -0.38(-0.96%) | ||
Oct 25, 2021 | 39.09 | 40.17 | 38.45 | 39.79 | 307,184 | +0.78(+2.00%) |
Oct 22, 2021 | 40.00 | 38.52 | 39.01 | 536,213 | -1.22(-3.03%) | |
Oct 21, 2021 | 39.68 | 40.65 | 39.68 | 40.23 | 755,696 | +0.55(+1.39%) |
Oct 20, 2021 | 41.06 | 41.11 | 39.40 | 39.68 | 389,237 | -1.44(-3.50%) |
Oct 19, 2021 | 39.23 | 41.27 | 39.10 | 41.12 | 532,051 | +2.27(+5.84%) |
Oct 18, 2021 | 39.60 | 39.99 | 38.78 | 38.85 | 283,441 | -1.15(-2.87%) |
Oct 15, 2021 | 40.32 | 40.71 | 39.45 | 40.00 | 407,810 | +0.40(+1.01%) |
Oct 14, 2021 | 39.15 | 40.12 | 38.55 | 39.60 | 748,624 | +1.21(+3.15%) |
Oct 13, 2021 | 38.63 | 38.89 | 38.04 | 38.39 | 524,475 | +0.15(+0.39%) |
Oct 12, 2021 | 37.12 | 38.62 | 37.01 | 38.24 | 602,977 | +1.48(+4.03%) |
Oct 11, 2021 | 37.94 | 38.80 | 36.65 | 36.76 | 873,600 | -1.47(-3.85%) |
Oct 08, 2021 | 38.02 | 40.06 | 38.00 | 38.23 | 1,642,578 | -1.71(-4.28%) |
Oct 07, 2021 | 40.57 | 41.33 | 39.75 | 39.94 | 533,748 | -0.16(-0.40%) |
Oct 06, 2021 | 39.48 | 40.86 | 38.95 | 40.10 | 346,550 | -0.16(-0.40%) |
Oct 05, 2021 | 39.68 | 41.22 | 39.05 | 40.26 | 466,894 | +0.82(+2.08%) |
Oct 04, 2021 | 42.51 | 42.53 | 38.95 | 39.44 | 553,308 | -3.25(-7.61%) |