Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.59 | 20.43 | 19.37 | 20.03 | 887,058 | +0.41(+2.09%) |
Sep 29, 2022 | 19.75 | 20.00 | 18.84 | 19.62 | 721,387 | -0.49(-2.44%) |
Sep 28, 2022 | 19.32 | 20.61 | 19.32 | 20.11 | 808,527 | +0.90(+4.69%) |
Sep 27, 2022 | 18.34 | 19.24 | 18.01 | 19.21 | 752,537 | +1.17(+6.49%) |
Sep 26, 2022 | 17.90 | 18.81 | 17.90 | 18.04 | 512,974 | -0.25(-1.37%) |
Sep 23, 2022 | 17.51 | 18.33 | 17.02 | 18.29 | 775,989 | +0.55(+3.10%) |
Sep 22, 2022 | 17.51 | 17.97 | 17.05 | 17.74 | 790,592 | -0.56(-3.06%) |
Sep 21, 2022 | 19.64 | 19.64 | 18.26 | 18.30 | 1,388,584 | -1.38(-7.01%) |
Sep 20, 2022 | 20.01 | 20.47 | 19.06 | 19.68 | 1,124,699 | -0.86(-4.19%) |
Sep 19, 2022 | 21.12 | 21.27 | 20.22 | 20.54 | 616,213 | -1.00(-4.64%) |
Sep 16, 2022 | 22.10 | 22.48 | 20.94 | 21.54 | 3,778,266 | -1.24(-5.44%) |
Sep 15, 2022 | 23.70 | 24.11 | 22.28 | 22.78 | 639,800 | -0.54(-2.32%) |
Sep 14, 2022 | 23.50 | 24.38 | 23.00 | 23.32 | 954,849 | -0.43(-1.81%) |
Sep 13, 2022 | 25.15 | 25.39 | 23.66 | 23.75 | 928,468 | -2.09(-8.09%) |
Sep 12, 2022 | 25.67 | 26.72 | 24.36 | 25.84 | 966,460 | +0.30(+1.17%) |
Sep 09, 2022 | 25.00 | 25.85 | 24.80 | 25.54 | 576,704 | +0.65(+2.61%) |
Sep 08, 2022 | 24.50 | 26.14 | 24.48 | 24.89 | 598,468 | +0.49(+2.01%) |
Sep 07, 2022 | 23.43 | 24.56 | 23.08 | 24.40 | 718,216 | +0.83(+3.52%) |
Sep 06, 2022 | 24.04 | 24.08 | 23.32 | 23.57 | 261,071 | -0.23(-0.97%) |
Sep 02, 2022 | 23.96 | 24.24 | 23.48 | 23.80 | 199,972 | +0.04(+0.17%) |
Sep 01, 2022 | 23.49 | 24.08 | 22.65 | 23.76 | 441,925 | +0.27(+1.15%) |
Aug 31, 2022 | 22.95 | 23.55 | 22.84 | 23.49 | 492,713 | +0.58(+2.53%) |
Aug 30, 2022 | 23.50 | 23.58 | 22.56 | 22.91 | 443,518 | -0.47(-2.01%) |
Aug 29, 2022 | 23.83 | 24.50 | 23.17 | 23.38 | 376,715 | -0.71(-2.95%) |
Aug 26, 2022 | 24.73 | 24.95 | 23.98 | 24.09 | 309,488 | -0.66(-2.67%) |
Aug 25, 2022 | 25.25 | 25.30 | 23.97 | 24.75 | 485,841 | -0.37(-1.47%) |
Aug 24, 2022 | 24.42 | 25.41 | 24.03 | 25.12 | 522,297 | +0.62(+2.53%) |
Aug 23, 2022 | 24.00 | 24.90 | 23.48 | 24.50 | 1,047,201 | +0.48(+2.00%) |
Aug 22, 2022 | 23.57 | 24.54 | 23.36 | 24.02 | 718,317 | +0.08(+0.33%) |
Aug 19, 2022 | 23.42 | 24.28 | 22.69 | 23.94 | 1,089,329 | -0.06(-0.25%) |
Aug 18, 2022 | 23.95 | 24.66 | 23.49 | 24.00 | 562,537 | -0.07(-0.29%) |
Aug 17, 2022 | 23.93 | 24.98 | 23.10 | 24.07 | 825,266 | -0.17(-0.70%) |
Aug 16, 2022 | 25.01 | 25.34 | 24.07 | 24.24 | 610,930 | -0.76(-3.04%) |
Aug 15, 2022 | 26.53 | 26.82 | 24.93 | 25.00 | 648,080 | -1.57(-5.91%) |
Aug 12, 2022 | 24.78 | 28.35 | 24.65 | 26.57 | 918,882 | +2.07(+8.45%) |
Aug 11, 2022 | 23.11 | 24.54 | 23.11 | 24.50 | 555,332 | +0.93(+3.95%) |
Aug 10, 2022 | 23.04 | 23.88 | 22.47 | 23.57 | 583,673 | +0.82(+3.60%) |
Aug 09, 2022 | 24.05 | 24.54 | 22.55 | 22.75 | 707,934 | -1.64(-6.72%) |
Aug 08, 2022 | 23.74 | 24.84 | 23.48 | 24.39 | 617,277 | +0.75(+3.17%) |
Aug 05, 2022 | 20.00 | 23.70 | 19.38 | 23.64 | 932,931 | +3.19(+15.60%) |
Aug 04, 2022 | 19.29 | 20.55 | 18.98 | 20.45 | 526,577 | +1.32(+6.90%) |
Aug 03, 2022 | 17.15 | 19.22 | 17.15 | 19.13 | 463,427 | +1.60(+9.13%) |
Aug 02, 2022 | 16.87 | 17.56 | 16.00 | 17.53 | 506,570 | +1.09(+6.63%) |
Aug 01, 2022 | 17.12 | 17.38 | 16.33 | 16.44 | 276,518 | -0.69(-4.03%) |
Jul 29, 2022 | 17.29 | 17.29 | 16.72 | 17.13 | 287,799 | -0.26(-1.50%) |
Jul 28, 2022 | 17.98 | 18.17 | 17.30 | 17.39 | 317,068 | -0.54(-3.01%) |
Jul 27, 2022 | 18.05 | 18.07 | 17.20 | 17.93 | 235,997 | +0.12(+0.67%) |
Jul 26, 2022 | 17.85 | 18.40 | 17.46 | 17.81 | 237,964 | +0.15(+0.85%) |
Jul 25, 2022 | 17.80 | 18.30 | 17.23 | 17.66 | 188,751 | -0.37(-2.05%) |
Jul 22, 2022 | 19.46 | 19.73 | 17.85 | 18.03 | 455,006 | -1.21(-6.29%) |
Jul 21, 2022 | 19.42 | 19.86 | 19.17 | 19.24 | 473,382 | +0.00(+0.00%) |
Jul 20, 2022 | 19.50 | 19.83 | 18.91 | 19.24 | 507,031 | -0.14(-0.72%) |
Jul 19, 2022 | 18.14 | 19.40 | 18.13 | 19.38 | 333,929 | +1.25(+6.89%) |
Jul 18, 2022 | 19.45 | 20.02 | 18.04 | 18.13 | 436,452 | -1.01(-5.28%) |
Jul 15, 2022 | 19.62 | 19.62 | 19.03 | 19.14 | 228,657 | -0.24(-1.24%) |
Jul 14, 2022 | 19.03 | 19.45 | 18.63 | 19.38 | 257,853 | +0.31(+1.63%) |
Jul 13, 2022 | 17.44 | 19.30 | 17.44 | 19.07 | 325,912 | +1.19(+6.66%) |
Jul 12, 2022 | 18.62 | 18.90 | 17.44 | 17.88 | 519,298 | -0.58(-3.14%) |
Jul 11, 2022 | 19.53 | 19.89 | 18.40 | 18.46 | 484,104 | -1.14(-5.82%) |
Jul 08, 2022 | 19.42 | 20.02 | 19.36 | 19.60 | 903,328 | +0.17(+0.87%) |
Jul 07, 2022 | 19.70 | 19.99 | 19.01 | 19.43 | 505,687 | -0.29(-1.47%) |
Jul 06, 2022 | 19.24 | 19.84 | 18.63 | 19.72 | 516,323 | +0.41(+2.12%) |
Jul 05, 2022 | 19.45 | 20.08 | 18.42 | 19.31 | 869,128 | -0.64(-3.21%) |
Jul 01, 2022 | 17.80 | 20.02 | 17.66 | 19.95 | 976,144 | +2.05(+11.45%) |
Jun 30, 2022 | 17.26 | 18.22 | 16.91 | 17.90 | 759,818 | +0.35(+1.99%) |
Jun 29, 2022 | 17.04 | 17.98 | 16.79 | 17.55 | 592,710 | +0.43(+2.51%) |
Jun 28, 2022 | 17.41 | 18.13 | 16.99 | 17.12 | 992,657 | -0.27(-1.55%) |
Jun 27, 2022 | 17.78 | 17.99 | 17.04 | 17.39 | 653,159 | -0.39(-2.19%) |
Jun 24, 2022 | 17.65 | 17.95 | 16.95 | 17.78 | 2,197,890 | +0.33(+1.89%) |
Jun 23, 2022 | 16.28 | 17.50 | 15.83 | 17.45 | 1,413,259 | +1.44(+8.99%) |
Jun 22, 2022 | 16.32 | 16.97 | 15.90 | 16.01 | 1,118,711 | -0.28(-1.72%) |
Jun 21, 2022 | 16.23 | 16.62 | 15.31 | 16.29 | 3,043,944 | +0.50(+3.17%) |
Jun 17, 2022 | 15.10 | 15.98 | 15.08 | 15.79 | 1,792,583 | +0.74(+4.92%) |
Jun 16, 2022 | 14.81 | 15.48 | 14.73 | 15.05 | 1,513,380 | -0.20(-1.31%) |
Jun 15, 2022 | 16.29 | 16.79 | 14.55 | 15.25 | 8,610,700 | -0.58(-3.66%) |
Jun 14, 2022 | 13.17 | 16.00 | 13.13 | 15.83 | 12,457,218 | +0.87(+5.82%) |
Jun 13, 2022 | 14.94 | 15.90 | 12.77 | 14.96 | 49,901,084 | +8.34(+125.98%) |
Jun 10, 2022 | 6.970 | 7.100 | 6.510 | 6.620 | 142,696 | -0.50(-7.02%) |
Jun 09, 2022 | 7.020 | 7.235 | 6.690 | 7.120 | 142,086 | +0.07(+0.99%) |
Jun 08, 2022 | 6.750 | 7.460 | 6.630 | 7.050 | 163,901 | +0.31(+4.60%) |
Jun 07, 2022 | 6.620 | 6.916 | 6.400 | 6.740 | 232,572 | +0.06(+0.90%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.520 | 6.680 | 195,488 | -0.34(-4.84%) |
Jun 03, 2022 | 6.680 | 7.200 | 6.470 | 7.020 | 353,393 | +0.35(+5.25%) |
Jun 02, 2022 | 6.490 | 7.020 | 6.380 | 6.670 | 527,311 | +0.11(+1.68%) |
Jun 01, 2022 | 6.200 | 6.600 | 6.030 | 6.560 | 935,391 | +0.34(+5.47%) |
May 31, 2022 | 5.500 | 6.230 | 5.450 | 6.220 | 942,480 | +0.50(+8.74%) |
May 27, 2022 | 5.750 | 5.800 | 5.440 | 5.720 | 731,413 | -0.03(-0.52%) |
May 26, 2022 | 6.090 | 6.160 | 5.710 | 5.750 | 1,216,711 | -0.41(-6.66%) |
May 25, 2022 | 7.320 | 7.510 | 6.080 | 6.160 | 440,913 | -1.12(-15.38%) |
May 24, 2022 | 7.160 | 7.330 | 6.810 | 7.280 | 359,978 | +0.06(+0.83%) |
May 23, 2022 | 7.330 | 7.760 | 7.035 | 7.220 | 290,964 | +0.02(+0.28%) |
May 20, 2022 | 6.980 | 7.300 | 6.830 | 7.200 | 155,905 | +0.32(+4.65%) |
May 19, 2022 | 7.490 | 7.770 | 6.800 | 6.880 | 203,047 | -0.70(-9.23%) |
May 18, 2022 | 8.360 | 8.500 | 7.400 | 7.580 | 248,281 | -1.01(-11.76%) |
May 17, 2022 | 8.100 | 8.640 | 7.750 | 8.590 | 218,274 | +0.74(+9.43%) |
May 16, 2022 | 7.700 | 8.190 | 7.560 | 7.850 | 177,317 | +0.20(+2.61%) |
May 13, 2022 | 7.040 | 7.780 | 6.530 | 7.650 | 461,834 | +0.70(+10.07%) |
May 12, 2022 | 6.980 | 7.370 | 6.610 | 6.950 | 236,627 | -0.10(-1.42%) |
May 11, 2022 | 7.590 | 7.625 | 6.985 | 7.050 | 647,801 | -0.61(-7.96%) |
May 10, 2022 | 7.930 | 8.080 | 7.480 | 7.660 | 160,477 | -0.08(-1.03%) |
May 09, 2022 | 8.230 | 8.315 | 7.670 | 7.740 | 171,911 | -0.66(-7.86%) |
May 06, 2022 | 8.940 | 9.040 | 8.290 | 8.400 | 105,199 | -0.59(-6.56%) |
May 05, 2022 | 9.540 | 9.620 | 8.930 | 8.990 | 110,050 | -0.74(-7.61%) |
May 04, 2022 | 9.460 | 9.950 | 8.910 | 9.730 | 436,210 | +0.23(+2.42%) |
May 03, 2022 | 9.360 | 10.20 | 8.870 | 9.500 | 381,737 | +0.22(+2.37%) |
May 02, 2022 | 8.800 | 9.320 | 8.250 | 9.280 | 402,591 | +0.76(+8.92%) |
Apr 29, 2022 | 8.900 | 9.370 | 8.490 | 8.520 | 194,317 | -0.45(-5.02%) |
Apr 28, 2022 | 9.150 | 9.525 | 8.325 | 8.970 | 172,605 | -0.05(-0.55%) |
Apr 27, 2022 | 9.680 | 9.990 | 8.790 | 9.020 | 176,096 | -0.75(-7.68%) |
Apr 26, 2022 | 10.50 | 10.51 | 9.710 | 9.770 | 332,055 | -0.81(-7.66%) |
Apr 25, 2022 | 10.42 | 10.80 | 10.07 | 10.58 | 142,816 | +0.05(+0.47%) |
Apr 22, 2022 | 10.89 | 10.95 | 10.45 | 10.53 | 185,555 | -0.44(-4.01%) |
Apr 21, 2022 | 11.21 | 11.22 | 10.95 | 10.97 | 158,068 | -0.19(-1.70%) |
Apr 20, 2022 | 11.07 | 11.30 | 10.87 | 11.16 | 69,507 | +0.15(+1.36%) |
Apr 19, 2022 | 11.06 | 11.20 | 10.93 | 11.01 | 88,419 | -0.12(-1.08%) |
Apr 18, 2022 | 11.21 | 11.21 | 10.92 | 11.13 | 346,371 | -0.19(-1.68%) |
Apr 14, 2022 | 11.60 | 11.60 | 11.06 | 11.32 | 96,174 | -0.29(-2.50%) |
Apr 13, 2022 | 11.04 | 11.72 | 10.97 | 11.61 | 143,772 | +0.58(+5.26%) |
Apr 12, 2022 | 11.02 | 11.41 | 10.92 | 11.03 | 89,920 | +0.05(+0.46%) |
Apr 11, 2022 | 11.10 | 11.10 | 10.60 | 10.98 | 250,357 | -0.11(-0.99%) |
Apr 08, 2022 | 11.03 | 11.39 | 10.85 | 11.09 | 84,552 | -0.06(-0.54%) |
Apr 07, 2022 | 10.97 | 11.28 | 10.80 | 11.15 | 225,914 | +0.01(+0.09%) |
Apr 06, 2022 | 10.54 | 11.20 | 10.46 | 11.14 | 483,829 | +0.35(+3.24%) |
Apr 05, 2022 | 10.78 | 10.86 | 10.66 | 10.79 | 126,500 | +0.12(+1.12%) |
Apr 04, 2022 | 10.53 | 10.77 | 10.29 | 10.67 | 109,995 | +0.11(+1.04%) |
Apr 01, 2022 | 9.810 | 10.67 | 9.810 | 10.56 | 140,458 | +0.64(+6.45%) |
Mar 31, 2022 | 9.720 | 10.05 | 9.720 | 9.920 | 97,670 | +0.09(+0.92%) |
Mar 30, 2022 | 9.620 | 10.31 | 9.620 | 9.830 | 137,247 | +0.20(+2.08%) |
Mar 29, 2022 | 9.230 | 9.720 | 9.230 | 9.630 | 87,456 | +0.51(+5.59%) |
Mar 28, 2022 | 9.430 | 9.585 | 9.070 | 9.120 | 91,502 | -0.37(-3.90%) |
Mar 25, 2022 | 9.460 | 9.730 | 9.030 | 9.490 | 166,132 | +0.02(+0.21%) |
Mar 24, 2022 | 9.280 | 9.530 | 9.110 | 9.470 | 188,530 | +0.20(+2.16%) |
Mar 23, 2022 | 9.890 | 10.00 | 9.200 | 9.270 | 174,959 | -0.47(-4.83%) |
Mar 22, 2022 | 9.890 | 9.920 | 9.460 | 9.740 | 212,435 | -0.09(-0.92%) |
Mar 21, 2022 | 10.90 | 11.02 | 9.780 | 9.830 | 239,763 | -1.10(-10.06%) |
Mar 18, 2022 | 11.10 | 11.59 | 10.71 | 10.93 | 1,370,906 | -0.13(-1.18%) |
Mar 17, 2022 | 10.95 | 11.13 | 10.60 | 11.06 | 269,504 | +0.08(+0.73%) |
Mar 16, 2022 | 10.59 | 11.19 | 10.59 | 10.98 | 261,651 | +0.50(+4.77%) |
Mar 15, 2022 | 10.78 | 11.22 | 10.29 | 10.48 | 227,528 | -0.25(-2.33%) |
Mar 14, 2022 | 11.63 | 11.96 | 10.65 | 10.73 | 157,208 | -0.78(-6.78%) |
Mar 11, 2022 | 12.63 | 12.98 | 11.42 | 11.51 | 264,813 | -0.85(-6.88%) |
Mar 10, 2022 | 12.58 | 12.59 | 11.89 | 12.36 | 765,433 | -0.46(-3.59%) |
Mar 09, 2022 | 12.66 | 13.45 | 12.52 | 12.82 | 108,346 | +0.41(+3.30%) |
Mar 08, 2022 | 12.34 | 12.79 | 11.49 | 12.41 | 178,712 | +0.18(+1.47%) |
Mar 07, 2022 | 11.90 | 12.37 | 11.38 | 12.23 | 210,997 | +0.26(+2.17%) |
Mar 04, 2022 | 12.52 | 12.97 | 11.94 | 11.97 | 126,080 | -0.84(-6.56%) |
Mar 03, 2022 | 13.53 | 13.73 | 12.81 | 12.81 | 173,387 | -0.69(-5.11%) |
Mar 02, 2022 | 13.38 | 14.20 | 13.23 | 13.50 | 96,301 | +0.18(+1.35%) |
Mar 01, 2022 | 13.58 | 13.96 | 13.22 | 13.32 | 182,671 | -0.34(-2.49%) |
Feb 28, 2022 | 13.78 | 14.23 | 13.55 | 13.66 | 127,899 | -0.45(-3.19%) |
Feb 25, 2022 | 13.93 | 14.11 | 13.70 | 14.11 | 85,264 | +0.30(+2.17%) |
Feb 24, 2022 | 13.17 | 13.83 | 13.20 | 13.81 | 146,716 | +0.39(+2.91%) |
Feb 23, 2022 | 13.40 | 13.54 | 13.16 | 13.42 | 184,405 | +0.11(+0.83%) |
Feb 22, 2022 | 13.65 | 14.01 | 13.17 | 13.31 | 224,418 | -0.40(-2.92%) |
Feb 18, 2022 | 13.71 | 0 | +0.22(+1.63%) | |||
Feb 17, 2022 | 13.43 | 13.87 | 13.11 | 13.49 | 149,626 | -0.23(-1.71%) |
Feb 16, 2022 | 13.65 | 13.98 | 13.29 | 13.72 | 108,815 | -0.06(-0.47%) |
Feb 15, 2022 | 12.96 | 14.16 | 12.96 | 13.79 | 223,636 | +0.69(+5.27%) |
Feb 14, 2022 | 14.12 | 14.12 | 12.70 | 13.10 | 446,105 | -0.99(-7.03%) |
Feb 11, 2022 | 14.25 | 15.02 | 14.00 | 14.09 | 151,360 | -0.14(-0.98%) |
Feb 10, 2022 | 15.38 | 15.79 | 14.12 | 14.23 | 211,637 | -1.24(-8.02%) |
Feb 09, 2022 | 14.83 | 15.72 | 14.64 | 15.47 | 134,211 | +0.84(+5.74%) |
Feb 08, 2022 | 14.06 | 14.79 | 14.00 | 14.63 | 147,316 | +0.42(+2.96%) |
Feb 07, 2022 | 13.82 | 14.73 | 13.65 | 14.21 | 97,316 | +0.47(+3.42%) |
Feb 04, 2022 | 14.00 | 14.24 | 13.52 | 13.74 | 273,642 | -0.35(-2.48%) |
Feb 03, 2022 | 14.00 | 14.09 | 61,775 | +0.01(+0.07%) | ||
Feb 02, 2022 | 14.98 | 14.98 | 14.02 | 14.08 | 90,681 | -0.87(-5.82%) |
Feb 01, 2022 | 14.76 | 15.06 | 14.26 | 14.95 | 99,375 | +0.94(+6.71%) |
Jan 28, 2022 | 13.26 | 14.03 | 12.95 | 14.01 | 919,053 | +0.76(+5.74%) |
Jan 27, 2022 | 14.03 | 14.27 | 12.99 | 13.25 | 129,597 | -0.60(-4.33%) |
Jan 26, 2022 | 14.87 | 16.36 | 13.69 | 13.85 | 151,231 | -0.90(-6.10%) |
Jan 25, 2022 | 14.39 | 15.29 | 13.67 | 14.75 | 342,486 | +0.22(+1.51%) |
Jan 24, 2022 | 14.52 | 14.71 | 13.51 | 14.53 | 375,119 | -0.10(-0.68%) |
Jan 21, 2022 | 15.03 | 15.61 | 14.28 | 14.63 | 425,354 | -0.15(-1.01%) |
Jan 20, 2022 | 14.76 | 15.36 | 14.60 | 14.78 | 250,070 | +0.07(+0.48%) |
Jan 19, 2022 | 14.40 | 14.96 | 14.07 | 14.71 | 194,925 | +0.45(+3.16%) |
Jan 18, 2022 | 14.04 | 14.53 | 14.04 | 14.26 | 184,402 | +0.17(+1.21%) |
Jan 14, 2022 | 14.09 | 0 | -0.10(-0.70%) | |||
Jan 13, 2022 | 15.40 | 15.73 | 14.09 | 14.19 | 724,889 | -1.17(-7.62%) |
Jan 12, 2022 | 15.01 | 15.81 | 14.94 | 15.36 | 142,112 | +0.27(+1.79%) |
Jan 11, 2022 | 14.27 | 15.37 | 14.09 | 15.09 | 167,274 | +0.61(+4.21%) |
Jan 10, 2022 | 15.91 | 16.11 | 13.94 | 14.48 | 486,710 | -1.49(-9.33%) |
Jan 07, 2022 | 16.50 | 16.79 | 15.77 | 15.97 | 252,049 | -0.49(-2.98%) |
Jan 06, 2022 | 16.34 | 17.31 | 16.01 | 16.46 | 133,522 | -0.02(-0.12%) |
Jan 05, 2022 | 17.11 | 17.70 | 16.30 | 16.48 | 100,799 | -0.50(-2.94%) |
Jan 04, 2022 | 17.52 | 17.52 | 16.87 | 16.98 | 31,453 | -0.49(-2.80%) |
Jan 03, 2022 | 16.75 | 17.58 | 16.25 | 17.47 | 126,692 | +0.62(+3.68%) |
Dec 31, 2021 | 16.72 | 17.83 | 16.56 | 16.85 | 102,761 | +0.22(+1.32%) |
Dec 30, 2021 | 16.38 | 17.15 | 16.32 | 16.63 | 203,300 | +0.28(+1.71%) |
Dec 29, 2021 | 16.27 | 16.84 | 15.76 | 16.35 | 136,977 | +0.08(+0.49%) |
Dec 28, 2021 | 16.00 | 16.31 | 15.91 | 16.27 | 207,085 | +0.30(+1.88%) |
Dec 27, 2021 | 15.90 | 16.06 | 15.56 | 15.97 | 168,454 | +0.14(+0.88%) |
Dec 23, 2021 | 15.65 | 15.89 | 15.16 | 15.83 | 69,909 | +0.18(+1.15%) |
Dec 22, 2021 | 16.74 | 16.74 | 15.54 | 15.65 | 218,222 | -1.64(-9.49%) |
Dec 21, 2021 | 18.00 | 18.00 | 16.81 | 17.29 | 646,784 | -0.67(-3.73%) |
Dec 20, 2021 | 17.96 | 18.64 | 16.87 | 17.96 | 610,651 | +0.11(+0.62%) |
Dec 17, 2021 | 17.23 | 18.27 | 16.47 | 17.85 | 1,156,560 | +0.32(+1.83%) |
Dec 16, 2021 | 18.05 | 18.84 | 16.84 | 17.53 | 837,187 | -0.72(-3.95%) |
Dec 15, 2021 | 17.67 | 18.65 | 16.61 | 18.25 | 825,612 | +0.80(+4.58%) |
Dec 14, 2021 | 17.24 | 17.88 | 16.67 | 17.45 | 392,232 | +0.00(+0.00%) |
Dec 13, 2021 | 17.24 | 18.81 | 16.82 | 17.45 | 184,295 | +0.06(+0.35%) |
Dec 10, 2021 | 16.81 | 18.41 | 16.16 | 17.39 | 301,831 | +0.64(+3.82%) |
Dec 09, 2021 | 17.45 | 19.90 | 16.45 | 16.75 | 311,866 | -1.23(-6.84%) |
Dec 08, 2021 | 18.25 | 18.73 | 17.32 | 17.98 | 333,219 | -0.02(-0.11%) |
Dec 07, 2021 | 18.36 | 19.93 | 17.95 | 18.00 | 457,655 | +0.00(+0.00%) |
Dec 06, 2021 | 18.43 | 18.66 | 17.23 | 18.00 | 313,926 | +0.00(+0.00%) |
Dec 03, 2021 | 19.42 | 19.64 | 17.57 | 18.00 | 119,516 | -1.33(-6.88%) |
Dec 02, 2021 | 16.48 | 19.54 | 16.25 | 19.33 | 176,347 | +2.90(+17.65%) |
Dec 01, 2021 | 19.64 | 19.64 | 16.13 | 16.43 | 116,639 | -1.94(-10.56%) |
Nov 30, 2021 | 17.81 | 19.01 | 17.39 | 18.37 | 699,713 | +0.32(+1.77%) |
Nov 29, 2021 | 18.81 | 20.02 | 17.78 | 18.05 | 298,616 | -0.25(-1.37%) |
Nov 26, 2021 | 17.59 | 18.82 | 17.59 | 18.30 | 110,901 | +0.14(+0.77%) |
Nov 24, 2021 | 18.70 | 18.80 | 17.93 | 18.16 | 78,818 | -0.84(-4.42%) |
Nov 23, 2021 | 19.00 | 20.73 | 18.50 | 19.00 | 72,590 | -0.03(-0.16%) |
Nov 22, 2021 | 20.31 | 21.00 | 18.82 | 19.03 | 30,505 | -1.08(-5.37%) |
Nov 19, 2021 | 19.92 | 20.60 | 19.14 | 20.11 | 27,719 | +0.00(+0.00%) |
Nov 18, 2021 | 20.51 | 20.44 | 19.98 | 20.11 | 57,244 | -0.40(-1.95%) |
Nov 17, 2021 | 21.45 | 21.95 | 20.40 | 20.51 | 22,713 | -0.87(-4.07%) |
Nov 16, 2021 | 21.24 | 22.56 | 20.87 | 21.38 | 58,171 | +0.12(+0.56%) |
Nov 15, 2021 | 22.59 | 22.67 | 21.01 | 21.26 | 77,992 | -0.93(-4.19%) |
Nov 12, 2021 | 22.67 | 23.09 | 22.19 | 22.19 | 32,808 | -0.96(-4.15%) |
Nov 11, 2021 | 23.22 | 23.83 | 22.93 | 23.15 | 60,485 | +0.01(+0.04%) |
Nov 10, 2021 | 24.36 | 23.14 | 41,716 | -0.76(-3.18%) | ||
Nov 09, 2021 | 24.33 | 24.72 | 22.99 | 23.90 | 49,912 | -0.93(-3.75%) |
Nov 08, 2021 | 26.30 | 26.62 | 23.89 | 24.83 | 70,699 | -1.50(-5.70%) |
Nov 05, 2021 | 26.07 | 26.50 | 25.24 | 26.33 | 105,708 | +0.37(+1.43%) |
Nov 04, 2021 | 25.59 | 26.11 | 25.23 | 25.96 | 25,259 | +0.24(+0.93%) |
Nov 03, 2021 | 24.85 | 26.00 | 24.36 | 25.72 | 38,831 | +0.90(+3.63%) |
Nov 02, 2021 | 23.20 | 24.98 | 22.87 | 24.82 | 52,384 | +1.90(+8.29%) |
Nov 01, 2021 | 24.94 | 24.94 | 22.41 | 22.92 | 74,038 | -1.52(-6.22%) |
Oct 29, 2021 | 23.44 | 24.84 | 22.32 | 24.44 | 51,164 | +0.64(+2.69%) |
Oct 28, 2021 | 22.23 | 24.02 | 22.23 | 23.80 | 36,864 | +1.56(+7.01%) |
Oct 27, 2021 | 24.50 | 24.16 | 22.02 | 22.24 | 54,445 | -2.35(-9.56%) |
Oct 26, 2021 | 24.58 | 24.59 | 113,578 | +0.26(+1.07%) | ||
Oct 25, 2021 | 23.74 | 24.46 | 23.14 | 24.33 | 38,132 | +0.62(+2.61%) |
Oct 22, 2021 | 24.01 | 24.66 | 22.88 | 23.71 | 28,022 | -0.09(-0.38%) |
Oct 21, 2021 | 23.32 | 24.03 | 23.23 | 23.80 | 34,460 | +0.21(+0.89%) |
Oct 20, 2021 | 23.33 | 23.84 | 22.40 | 23.59 | 34,673 | +0.35(+1.51%) |
Oct 19, 2021 | 22.68 | 23.37 | 21.68 | 23.24 | 57,502 | +0.95(+4.26%) |
Oct 18, 2021 | 21.02 | 22.91 | 21.02 | 22.29 | 32,674 | +0.14(+0.63%) |
Oct 15, 2021 | 22.81 | 23.44 | 21.59 | 22.15 | 41,097 | -0.25(-1.12%) |
Oct 14, 2021 | 23.08 | 23.16 | 22.09 | 22.40 | 23,762 | -0.57(-2.48%) |
Oct 13, 2021 | 21.61 | 23.00 | 21.55 | 22.97 | 33,114 | +1.51(+7.04%) |
Oct 12, 2021 | 21.21 | 21.82 | 20.87 | 21.46 | 39,673 | +0.36(+1.71%) |
Oct 11, 2021 | 22.12 | 22.12 | 20.68 | 21.10 | 49,108 | -0.93(-4.22%) |
Oct 08, 2021 | 21.77 | 22.69 | 21.77 | 22.03 | 33,495 | +0.38(+1.76%) |
Oct 07, 2021 | 20.69 | 21.98 | 20.36 | 21.65 | 38,095 | +0.94(+4.54%) |
Oct 06, 2021 | 20.58 | 21.75 | 20.21 | 20.71 | 51,875 | -0.15(-0.72%) |
Oct 05, 2021 | 22.85 | 23.87 | 20.40 | 20.86 | 63,721 | -1.99(-8.71%) |
Oct 04, 2021 | 24.00 | 24.81 | 22.68 | 22.85 | 83,993 | -1.74(-7.08%) |