Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.23 | 19.51 | 17.20 | 17.94 | 6,175,576 | +0.64(+3.70%) |
Sep 29, 2022 | 16.33 | 17.50 | 15.50 | 17.30 | 6,465,761 | +0.92(+5.62%) |
Sep 28, 2022 | 15.81 | 16.74 | 15.63 | 16.38 | 3,848,434 | +0.87(+5.61%) |
Sep 27, 2022 | 14.98 | 15.61 | 14.93 | 15.51 | 3,168,504 | +0.69(+4.66%) |
Sep 26, 2022 | 15.12 | 15.63 | 14.80 | 14.82 | 3,224,766 | -0.34(-2.24%) |
Sep 23, 2022 | 15.55 | 15.86 | 14.82 | 15.16 | 3,219,267 | -0.58(-3.68%) |
Sep 22, 2022 | 16.49 | 16.54 | 15.64 | 15.74 | 3,666,811 | -0.88(-5.29%) |
Sep 21, 2022 | 17.41 | 17.83 | 16.59 | 16.62 | 3,405,694 | -0.71(-4.10%) |
Sep 20, 2022 | 17.39 | 17.78 | 16.97 | 17.33 | 2,268,788 | -0.08(-0.46%) |
Sep 19, 2022 | 17.91 | 18.09 | 16.89 | 17.41 | 4,447,957 | -0.21(-1.19%) |
Sep 16, 2022 | 18.00 | 18.31 | 17.40 | 17.62 | 6,966,997 | -0.44(-2.44%) |
Sep 15, 2022 | 18.39 | 18.98 | 17.93 | 18.06 | 4,169,397 | -0.38(-2.06%) |
Sep 14, 2022 | 18.36 | 18.51 | 17.80 | 18.44 | 3,725,578 | +0.25(+1.37%) |
Sep 13, 2022 | 17.76 | 18.76 | 17.55 | 18.19 | 5,559,064 | -0.07(-0.38%) |
Sep 12, 2022 | 18.45 | 18.95 | 17.68 | 18.26 | 7,972,756 | -0.33(-1.78%) |
Sep 09, 2022 | 18.20 | 20.99 | 18.20 | 18.59 | 31,414,778 | +0.91(+5.15%) |
Sep 08, 2022 | 15.27 | 17.79 | 15.22 | 17.68 | 18,958,692 | +2.74(+18.34%) |
Sep 07, 2022 | 14.60 | 15.32 | 13.95 | 14.94 | 19,688,388 | -0.76(-4.84%) |
Sep 06, 2022 | 12.96 | 15.94 | 12.28 | 15.70 | 128,624,304 | +6.26(+66.31%) |
Sep 02, 2022 | 10.03 | 10.16 | 9.390 | 9.440 | 2,635,501 | -0.45(-4.55%) |
Sep 01, 2022 | 9.750 | 9.950 | 9.640 | 9.890 | 2,783,867 | +0.05(+0.51%) |
Aug 31, 2022 | 10.12 | 10.39 | 9.695 | 9.840 | 3,010,154 | -0.15(-1.50%) |
Aug 30, 2022 | 9.890 | 10.04 | 9.740 | 9.990 | 2,048,827 | +0.23(+2.36%) |
Aug 29, 2022 | 9.610 | 10.19 | 9.530 | 9.760 | 3,129,257 | +0.01(+0.10%) |
Aug 26, 2022 | 10.28 | 10.28 | 9.690 | 9.750 | 4,103,834 | -0.64(-6.16%) |
Aug 25, 2022 | 12.13 | 12.23 | 10.37 | 10.39 | 3,384,996 | -1.61(-13.42%) |
Aug 24, 2022 | 12.39 | 12.48 | 11.91 | 12.00 | 2,123,154 | -0.45(-3.61%) |
Aug 23, 2022 | 12.48 | 12.77 | 12.37 | 12.45 | 1,977,719 | +0.03(+0.24%) |
Aug 22, 2022 | 12.47 | 12.84 | 12.35 | 12.42 | 1,568,527 | -0.23(-1.82%) |
Aug 19, 2022 | 12.75 | 13.06 | 12.63 | 12.65 | 1,935,908 | -0.36(-2.77%) |
Aug 18, 2022 | 12.69 | 13.07 | 12.49 | 13.01 | 1,928,757 | +0.23(+1.80%) |
Aug 17, 2022 | 13.00 | 13.35 | 12.75 | 12.78 | 1,456,337 | -0.38(-2.89%) |
Aug 16, 2022 | 13.55 | 13.55 | 13.09 | 13.16 | 1,530,626 | -0.44(-3.24%) |
Aug 15, 2022 | 13.27 | 13.64 | 13.16 | 13.60 | 1,070,746 | +0.12(+0.89%) |
Aug 12, 2022 | 13.11 | 13.74 | 13.09 | 13.48 | 1,219,060 | +0.45(+3.45%) |
Aug 11, 2022 | 13.68 | 14.18 | 12.83 | 13.03 | 2,408,294 | -0.60(-4.40%) |
Aug 10, 2022 | 13.73 | 13.90 | 13.24 | 13.63 | 2,061,046 | +0.25(+1.87%) |
Aug 09, 2022 | 13.03 | 13.54 | 12.89 | 13.38 | 2,749,109 | +0.13(+0.98%) |
Aug 08, 2022 | 13.00 | 13.37 | 12.81 | 13.25 | 2,322,647 | +0.44(+3.43%) |
Aug 05, 2022 | 11.80 | 12.82 | 11.56 | 12.81 | 2,622,852 | +0.68(+5.61%) |
Aug 04, 2022 | 11.46 | 12.16 | 11.33 | 12.13 | 2,641,304 | +0.68(+5.94%) |
Aug 03, 2022 | 11.21 | 11.48 | 11.12 | 11.45 | 1,314,076 | +0.44(+4.00%) |
Aug 02, 2022 | 10.58 | 11.45 | 10.50 | 11.01 | 1,829,853 | +0.50(+4.76%) |
Aug 01, 2022 | 10.59 | 11.01 | 10.45 | 10.51 | 1,923,051 | -0.18(-1.68%) |
Jul 29, 2022 | 10.59 | 10.73 | 10.33 | 10.69 | 1,536,106 | +0.02(+0.19%) |
Jul 28, 2022 | 11.00 | 11.08 | 10.59 | 10.67 | 1,878,533 | -0.17(-1.57%) |
Jul 27, 2022 | 11.03 | 11.18 | 10.33 | 10.84 | 1,952,892 | -0.20(-1.81%) |
Jul 26, 2022 | 10.40 | 11.15 | 10.35 | 11.04 | 2,078,398 | +0.27(+2.51%) |
Jul 25, 2022 | 11.17 | 11.17 | 10.65 | 10.77 | 2,060,193 | -0.33(-2.97%) |
Jul 22, 2022 | 11.73 | 11.73 | 11.09 | 11.10 | 1,315,650 | -0.50(-4.31%) |
Jul 21, 2022 | 11.88 | 11.97 | 11.49 | 11.60 | 1,157,529 | -0.35(-2.93%) |
Jul 20, 2022 | 11.73 | 12.21 | 11.56 | 11.95 | 1,363,327 | +0.20(+1.70%) |
Jul 19, 2022 | 11.55 | 12.82 | 11.53 | 11.75 | 4,773,175 | +0.65(+5.86%) |
Jul 18, 2022 | 11.97 | 11.97 | 10.99 | 11.10 | 2,859,415 | -0.60(-5.13%) |
Jul 15, 2022 | 11.71 | 11.71 | 11.21 | 11.70 | 876,136 | +0.20(+1.74%) |
Jul 14, 2022 | 11.64 | 11.76 | 11.33 | 11.50 | 926,751 | -0.38(-3.20%) |
Jul 13, 2022 | 11.52 | 12.16 | 11.48 | 11.88 | 1,495,892 | +0.13(+1.11%) |
Jul 12, 2022 | 11.27 | 11.97 | 10.98 | 11.75 | 2,157,706 | +0.43(+3.80%) |
Jul 11, 2022 | 11.58 | 11.75 | 11.31 | 11.32 | 1,663,373 | -0.39(-3.33%) |
Jul 08, 2022 | 11.02 | 11.72 | 10.94 | 11.71 | 1,352,387 | +0.52(+4.65%) |
Jul 07, 2022 | 10.73 | 11.63 | 10.67 | 11.19 | 2,287,224 | +0.75(+7.18%) |
Jul 06, 2022 | 10.04 | 10.90 | 10.04 | 10.44 | 1,980,819 | +0.29(+2.86%) |
Jul 05, 2022 | 9.210 | 10.15 | 8.950 | 10.15 | 2,320,147 | +0.75(+7.98%) |
Jul 01, 2022 | 9.640 | 9.850 | 9.152 | 9.400 | 1,550,123 | -0.22(-2.29%) |
Jun 30, 2022 | 9.460 | 9.900 | 9.240 | 9.620 | 2,454,250 | -0.06(-0.62%) |
Jun 29, 2022 | 9.430 | 9.845 | 9.320 | 9.680 | 1,284,720 | +0.15(+1.57%) |
Jun 28, 2022 | 10.27 | 10.69 | 9.471 | 9.530 | 1,686,700 | -0.73(-7.12%) |
Jun 27, 2022 | 10.44 | 10.54 | 10.08 | 10.26 | 1,430,225 | -0.18(-1.72%) |
Jun 24, 2022 | 10.09 | 10.47 | 9.900 | 10.44 | 6,244,975 | +0.47(+4.71%) |
Jun 23, 2022 | 9.610 | 9.970 | 9.335 | 9.970 | 2,229,259 | +0.40(+4.18%) |
Jun 22, 2022 | 9.460 | 9.936 | 9.460 | 9.570 | 1,529,309 | -0.13(-1.34%) |
Jun 21, 2022 | 9.580 | 10.03 | 9.570 | 9.700 | 2,528,831 | +0.30(+3.19%) |
Jun 17, 2022 | 10.00 | 10.29 | 9.390 | 9.400 | 6,970,939 | -0.54(-5.43%) |
Jun 16, 2022 | 9.770 | 10.17 | 9.770 | 9.940 | 2,003,932 | -0.32(-3.12%) |
Jun 15, 2022 | 9.650 | 10.44 | 9.650 | 10.26 | 2,218,291 | +0.83(+8.80%) |
Jun 14, 2022 | 9.220 | 9.635 | 9.100 | 9.430 | 1,430,868 | +0.31(+3.40%) |
Jun 13, 2022 | 9.620 | 9.620 | 8.850 | 9.120 | 2,165,972 | -0.75(-7.60%) |
Jun 10, 2022 | 10.32 | 10.45 | 9.835 | 9.870 | 1,374,841 | -0.75(-7.06%) |
Jun 09, 2022 | 11.27 | 11.35 | 10.58 | 10.62 | 1,064,716 | -0.63(-5.60%) |
Jun 08, 2022 | 11.01 | 11.54 | 10.95 | 11.25 | 1,439,354 | +0.27(+2.46%) |
Jun 07, 2022 | 10.22 | 11.01 | 10.22 | 10.98 | 1,259,689 | +0.64(+6.19%) |
Jun 06, 2022 | 10.94 | 10.99 | 10.20 | 10.34 | 1,126,962 | -0.42(-3.90%) |
Jun 03, 2022 | 10.40 | 10.79 | 10.30 | 10.76 | 1,322,454 | +0.32(+3.07%) |
Jun 02, 2022 | 10.26 | 10.59 | 10.12 | 10.44 | 1,153,142 | +0.11(+1.06%) |
Jun 01, 2022 | 10.52 | 10.78 | 10.04 | 10.33 | 1,282,118 | -0.11(-1.05%) |
May 31, 2022 | 10.88 | 11.02 | 10.32 | 10.44 | 3,833,381 | -0.56(-5.09%) |
May 27, 2022 | 10.86 | 11.07 | 10.60 | 11.00 | 1,030,796 | +0.16(+1.48%) |
May 26, 2022 | 10.52 | 11.02 | 10.26 | 10.84 | 1,107,384 | +0.36(+3.44%) |
May 25, 2022 | 10.45 | 10.67 | 10.15 | 10.48 | 997,121 | -0.02(-0.19%) |
May 24, 2022 | 10.83 | 10.89 | 10.41 | 10.50 | 1,262,513 | -0.56(-5.06%) |
May 23, 2022 | 11.21 | 11.36 | 10.97 | 11.06 | 1,089,421 | +0.00(+0.00%) |
May 20, 2022 | 11.08 | 11.16 | 10.53 | 11.06 | 1,906,712 | +0.23(+2.12%) |
May 19, 2022 | 11.05 | 11.25 | 10.54 | 10.83 | 2,146,084 | -0.22(-1.99%) |
May 18, 2022 | 11.28 | 11.43 | 10.93 | 11.05 | 2,991,980 | -0.55(-4.74%) |
May 17, 2022 | 11.13 | 11.62 | 10.94 | 11.60 | 3,113,517 | +0.74(+6.81%) |
May 16, 2022 | 10.37 | 11.16 | 10.31 | 10.86 | 1,733,699 | +0.37(+3.53%) |
May 13, 2022 | 10.39 | 10.75 | 10.15 | 10.49 | 1,470,481 | +0.55(+5.53%) |
May 12, 2022 | 9.730 | 10.29 | 9.530 | 9.940 | 3,121,222 | -0.19(-1.88%) |
May 11, 2022 | 10.41 | 10.86 | 9.950 | 10.13 | 3,505,958 | -0.48(-4.52%) |
May 10, 2022 | 10.88 | 11.29 | 9.970 | 10.61 | 5,771,402 | +0.45(+4.43%) |
May 09, 2022 | 12.06 | 12.11 | 10.03 | 10.16 | 3,747,430 | -2.25(-18.13%) |
May 06, 2022 | 12.96 | 13.19 | 12.28 | 12.41 | 2,690,691 | -0.68(-5.19%) |
May 05, 2022 | 14.91 | 14.91 | 12.87 | 13.09 | 1,818,655 | -1.86(-12.44%) |
May 04, 2022 | 14.34 | 14.97 | 13.44 | 14.95 | 4,459,215 | +0.38(+2.61%) |
May 03, 2022 | 14.31 | 14.73 | 14.13 | 14.57 | 1,686,927 | +0.28(+1.96%) |
May 02, 2022 | 13.77 | 14.32 | 13.59 | 14.29 | 1,650,153 | +0.44(+3.18%) |
Apr 29, 2022 | 14.09 | 14.62 | 13.81 | 13.85 | 1,130,981 | -0.38(-2.67%) |
Apr 28, 2022 | 14.30 | 14.47 | 13.15 | 14.23 | 1,893,529 | +0.19(+1.35%) |
Apr 27, 2022 | 13.77 | 14.19 | 13.75 | 14.04 | 1,081,037 | +0.30(+2.18%) |
Apr 26, 2022 | 14.71 | 14.82 | 13.69 | 13.74 | 1,296,040 | -1.10(-7.41%) |
Apr 25, 2022 | 14.41 | 14.98 | 14.41 | 14.84 | 1,604,158 | +0.27(+1.85%) |
Apr 22, 2022 | 14.99 | 15.21 | 14.51 | 14.57 | 1,092,037 | -0.58(-3.83%) |
Apr 21, 2022 | 16.83 | 16.96 | 15.12 | 15.15 | 2,028,164 | -1.64(-9.77%) |
Apr 20, 2022 | 16.00 | 16.88 | 15.72 | 16.79 | 1,222,405 | +0.79(+4.94%) |
Apr 19, 2022 | 16.61 | 16.61 | 15.38 | 16.00 | 2,082,732 | -0.55(-3.32%) |
Apr 18, 2022 | 17.27 | 17.31 | 16.36 | 16.55 | 1,032,539 | -0.77(-4.45%) |
Apr 14, 2022 | 17.30 | 17.50 | 17.14 | 17.32 | 805,921 | -0.10(-0.57%) |
Apr 13, 2022 | 16.85 | 17.62 | 16.73 | 17.42 | 981,359 | +0.74(+4.44%) |
Apr 12, 2022 | 17.36 | 17.56 | 16.45 | 16.68 | 964,480 | -0.32(-1.88%) |
Apr 11, 2022 | 17.33 | 17.36 | 16.83 | 17.00 | 1,010,728 | -0.46(-2.63%) |
Apr 08, 2022 | 17.43 | 17.97 | 17.02 | 17.46 | 1,020,619 | +0.02(+0.11%) |
Apr 07, 2022 | 18.31 | 18.52 | 17.28 | 17.44 | 1,271,752 | -0.85(-4.65%) |
Apr 06, 2022 | 17.96 | 18.52 | 17.83 | 18.29 | 1,844,277 | +0.00(+0.00%) |
Apr 05, 2022 | 18.91 | 19.34 | 18.16 | 18.29 | 2,546,781 | -0.61(-3.23%) |
Apr 04, 2022 | 17.47 | 19.01 | 17.22 | 18.90 | 3,354,075 | +1.11(+6.24%) |
Apr 01, 2022 | 16.86 | 17.86 | 16.50 | 17.79 | 4,082,020 | +0.96(+5.70%) |
Mar 31, 2022 | 16.32 | 17.06 | 16.32 | 16.83 | 2,513,237 | +0.51(+3.12%) |
Mar 30, 2022 | 16.41 | 17.03 | 16.18 | 16.32 | 1,224,482 | -0.13(-0.79%) |
Mar 29, 2022 | 15.32 | 16.45 | 15.32 | 16.45 | 1,333,735 | +1.31(+8.65%) |
Mar 28, 2022 | 14.80 | 15.21 | 14.63 | 15.14 | 1,384,440 | +0.27(+1.82%) |
Mar 25, 2022 | 16.92 | 17.37 | 14.73 | 14.87 | 4,221,022 | -1.74(-10.48%) |
Mar 24, 2022 | 16.27 | 16.71 | 16.03 | 16.61 | 636,915 | +0.49(+3.04%) |
Mar 23, 2022 | 16.50 | 16.89 | 16.12 | 16.12 | 917,200 | -0.71(-4.22%) |
Mar 22, 2022 | 16.22 | 16.92 | 16.18 | 16.83 | 1,027,098 | +1.09(+6.93%) |
Mar 21, 2022 | 16.66 | 16.73 | 15.58 | 15.74 | 1,361,696 | -1.02(-6.09%) |
Mar 18, 2022 | 16.14 | 17.03 | 16.04 | 16.76 | 3,663,178 | +0.62(+3.84%) |
Mar 17, 2022 | 15.10 | 16.14 | 14.89 | 16.14 | 1,320,390 | +1.12(+7.46%) |
Mar 16, 2022 | 14.50 | 15.03 | 14.08 | 15.02 | 1,283,103 | +0.65(+4.52%) |
Mar 15, 2022 | 13.99 | 14.39 | 13.81 | 14.37 | 1,163,350 | +0.38(+2.72%) |
Mar 14, 2022 | 14.79 | 14.91 | 13.69 | 13.99 | 1,567,266 | -0.85(-5.73%) |
Mar 11, 2022 | 16.10 | 16.38 | 14.79 | 14.84 | 1,435,587 | -1.16(-7.25%) |
Mar 10, 2022 | 15.83 | 16.04 | 15.63 | 16.00 | 801,745 | +0.00(+0.00%) |
Mar 09, 2022 | 15.47 | 16.25 | 15.31 | 16.00 | 1,742,039 | +0.90(+5.96%) |
Mar 08, 2022 | 15.18 | 15.44 | 14.63 | 15.10 | 1,124,775 | -0.13(-0.85%) |
Mar 07, 2022 | 15.17 | 15.59 | 15.10 | 15.23 | 1,253,386 | +0.09(+0.59%) |
Mar 04, 2022 | 15.22 | 15.77 | 15.22 | 15.14 | 897,167 | -0.36(-2.32%) |
Mar 03, 2022 | 16.35 | 16.35 | 15.42 | 15.50 | 1,017,629 | -0.59(-3.67%) |
Mar 02, 2022 | 16.27 | 16.39 | 15.93 | 16.09 | 737,593 | -0.01(-0.06%) |
Mar 01, 2022 | 16.06 | 16.68 | 15.97 | 16.10 | 1,667,946 | +0.06(+0.37%) |
Feb 28, 2022 | 15.40 | 16.32 | 15.27 | 16.04 | 1,624,753 | +0.49(+3.15%) |
Feb 25, 2022 | 15.02 | 15.73 | 15.26 | 15.55 | 1,091,102 | +0.35(+2.30%) |
Feb 24, 2022 | 13.11 | 15.31 | 13.00 | 15.20 | 1,603,711 | +1.04(+7.34%) |
Feb 23, 2022 | 14.69 | 14.69 | 14.13 | 14.16 | 1,189,453 | -0.37(-2.55%) |
Feb 22, 2022 | 14.41 | 14.95 | 14.41 | 14.53 | 737,721 | -0.07(-0.48%) |
Feb 18, 2022 | 14.60 | 0 | -0.15(-1.02%) | |||
Feb 17, 2022 | 15.05 | 15.28 | 14.67 | 14.75 | 809,435 | -0.55(-3.59%) |
Feb 16, 2022 | 15.14 | 15.63 | 15.03 | 15.30 | 481,554 | -0.03(-0.20%) |
Feb 15, 2022 | 15.08 | 15.47 | 14.93 | 15.33 | 7,534,466 | +0.46(+3.09%) |
Feb 14, 2022 | 15.34 | 15.56 | 14.83 | 14.87 | 1,019,121 | -0.51(-3.32%) |
Feb 11, 2022 | 15.87 | 16.09 | 15.22 | 15.38 | 1,486,973 | -0.61(-3.81%) |
Feb 10, 2022 | 15.77 | 16.64 | 15.67 | 15.99 | 1,694,019 | -0.22(-1.36%) |
Feb 09, 2022 | 15.45 | 16.22 | 15.45 | 16.21 | 5,877,731 | +0.89(+5.81%) |
Feb 08, 2022 | 14.90 | 15.41 | 14.80 | 15.32 | 938,199 | +0.31(+2.07%) |
Feb 07, 2022 | 14.40 | 15.13 | 14.28 | 15.01 | 969,881 | +1.11(+7.99%) |
Feb 04, 2022 | 13.61 | 14.11 | 13.46 | 13.90 | 607,802 | +0.27(+1.98%) |
Feb 03, 2022 | 13.93 | 13.56 | 13.63 | 810,633 | -0.42(-2.99%) | |
Feb 02, 2022 | 14.45 | 14.45 | 14.04 | 14.05 | 875,855 | -0.38(-2.63%) |
Feb 01, 2022 | 13.90 | 14.49 | 13.72 | 14.43 | 703,824 | +0.49(+3.52%) |
Jan 31, 2022 | 13.15 | 13.97 | 13.94 | 1,273,165 | +0.75(+5.69%) | |
Jan 28, 2022 | 12.34 | 13.20 | 12.17 | 13.19 | 1,312,968 | +0.84(+6.80%) |
Jan 27, 2022 | 13.05 | 13.45 | 12.31 | 12.35 | 1,388,827 | -0.66(-5.07%) |
Jan 26, 2022 | 13.13 | 13.97 | 12.93 | 13.01 | 1,353,812 | +0.11(+0.85%) |
Jan 25, 2022 | 12.43 | 13.13 | 12.17 | 12.90 | 1,357,378 | +0.21(+1.65%) |
Jan 24, 2022 | 11.95 | 12.85 | 11.61 | 12.69 | 1,650,107 | +0.54(+4.44%) |
Jan 21, 2022 | 12.48 | 12.85 | 12.15 | 12.15 | 1,129,759 | -0.39(-3.11%) |
Jan 20, 2022 | 13.28 | 13.43 | 12.47 | 12.54 | 1,156,029 | -0.52(-3.98%) |
Jan 19, 2022 | 13.29 | 13.72 | 13.01 | 13.06 | 1,114,498 | -0.09(-0.68%) |
Jan 18, 2022 | 13.32 | 13.67 | 13.02 | 13.15 | 1,448,210 | -0.52(-3.80%) |
Jan 14, 2022 | 13.67 | 0 | +0.69(+5.32%) | |||
Jan 13, 2022 | 13.19 | 13.36 | 12.86 | 12.98 | 1,280,390 | -0.24(-1.82%) |
Jan 12, 2022 | 14.09 | 14.15 | 13.11 | 13.22 | 1,410,747 | -0.75(-5.37%) |
Jan 11, 2022 | 14.06 | 14.30 | 13.68 | 13.97 | 623,413 | -0.16(-1.13%) |
Jan 10, 2022 | 13.84 | 14.19 | 13.63 | 14.13 | 960,265 | +0.13(+0.93%) |
Jan 07, 2022 | 13.95 | 14.23 | 13.79 | 14.00 | 718,449 | -0.04(-0.28%) |
Jan 06, 2022 | 14.34 | 14.59 | 13.92 | 14.04 | 1,170,590 | -0.27(-1.89%) |
Jan 05, 2022 | 14.82 | 15.46 | 14.28 | 14.31 | 1,192,872 | -0.71(-4.73%) |
Jan 04, 2022 | 16.51 | 16.69 | 14.67 | 15.02 | 1,763,737 | -1.55(-9.35%) |
Jan 03, 2022 | 16.77 | 16.83 | 15.75 | 16.57 | 1,311,618 | -0.15(-0.90%) |
Dec 31, 2021 | 16.49 | 17.03 | 16.31 | 16.72 | 2,923,659 | +0.28(+1.70%) |
Dec 30, 2021 | 16.39 | 17.03 | 16.22 | 16.44 | 835,408 | +0.01(+0.06%) |
Dec 29, 2021 | 15.87 | 16.57 | 15.63 | 16.43 | 692,308 | +0.43(+2.69%) |
Dec 28, 2021 | 16.35 | 16.60 | 15.97 | 16.00 | 861,275 | -0.44(-2.68%) |
Dec 27, 2021 | 16.85 | 17.07 | 16.27 | 16.44 | 858,030 | -0.56(-3.29%) |
Dec 23, 2021 | 16.49 | 17.10 | 16.47 | 17.00 | 554,750 | +0.51(+3.09%) |
Dec 22, 2021 | 16.00 | 16.60 | 15.72 | 16.49 | 860,663 | +0.39(+2.42%) |
Dec 21, 2021 | 15.80 | 16.16 | 15.53 | 16.10 | 642,820 | +0.78(+5.06%) |
Dec 20, 2021 | 15.04 | 15.87 | 14.73 | 15.32 | 1,174,119 | +0.05(+0.36%) |
Dec 17, 2021 | 14.73 | 15.55 | 14.39 | 15.27 | 3,633,015 | +0.44(+2.97%) |
Dec 16, 2021 | 15.49 | 15.68 | 14.60 | 14.83 | 889,078 | -0.54(-3.51%) |
Dec 15, 2021 | 14.43 | 15.41 | 14.22 | 15.37 | 1,386,190 | +0.91(+6.29%) |
Dec 14, 2021 | 14.71 | 15.07 | 14.23 | 14.46 | 1,610,761 | -0.70(-4.62%) |
Dec 13, 2021 | 14.56 | 15.43 | 14.50 | 15.16 | 1,474,083 | +0.57(+3.91%) |
Dec 10, 2021 | 14.67 | 14.82 | 14.35 | 14.59 | 1,092,005 | -0.02(-0.14%) |
Dec 09, 2021 | 14.84 | 15.39 | 14.54 | 14.61 | 1,128,177 | -0.18(-1.22%) |
Dec 08, 2021 | 14.58 | 14.85 | 14.25 | 14.79 | 850,783 | +0.32(+2.21%) |
Dec 07, 2021 | 13.97 | 14.72 | 13.93 | 14.47 | 1,724,175 | +0.64(+4.63%) |
Dec 06, 2021 | 14.11 | 14.16 | 13.33 | 13.83 | 1,453,457 | -0.27(-1.91%) |
Dec 03, 2021 | 14.91 | 15.00 | 13.88 | 14.10 | 2,984,368 | -0.76(-5.11%) |
Dec 02, 2021 | 14.04 | 14.97 | 13.75 | 14.86 | 1,439,468 | +0.74(+5.24%) |
Dec 01, 2021 | 14.81 | 14.84 | 14.12 | 14.12 | 1,698,688 | -0.50(-3.42%) |
Nov 30, 2021 | 14.98 | 15.18 | 14.47 | 14.62 | 3,265,584 | -0.42(-2.79%) |
Nov 29, 2021 | 15.80 | 15.84 | 14.90 | 15.04 | 940,157 | -0.44(-2.84%) |
Nov 26, 2021 | 15.62 | 15.96 | 15.11 | 15.48 | 861,983 | -0.32(-2.03%) |
Nov 24, 2021 | 15.70 | 15.86 | 15.27 | 15.80 | 1,198,742 | -0.05(-0.32%) |
Nov 23, 2021 | 15.55 | 16.25 | 15.47 | 15.85 | 1,407,270 | +0.04(+0.25%) |
Nov 22, 2021 | 15.81 | 15.95 | 15.39 | 15.81 | 1,643,371 | -0.05(-0.32%) |
Nov 19, 2021 | 16.20 | 16.27 | 15.74 | 15.86 | 1,421,385 | -0.33(-2.04%) |
Nov 18, 2021 | 16.38 | 16.29 | 16.12 | 16.19 | 1,049,592 | +0.01(+0.06%) |
Nov 17, 2021 | 16.40 | 16.57 | 16.12 | 16.18 | 1,190,635 | -0.30(-1.82%) |
Nov 16, 2021 | 16.34 | 17.03 | 16.04 | 16.48 | 1,331,653 | -0.01(-0.06%) |
Nov 15, 2021 | 16.72 | 17.06 | 16.42 | 16.49 | 1,139,461 | -0.27(-1.61%) |
Nov 12, 2021 | 17.32 | 17.32 | 16.51 | 16.76 | 964,820 | -0.49(-2.84%) |
Nov 11, 2021 | 17.02 | 17.41 | 16.94 | 17.25 | 669,162 | +0.22(+1.29%) |
Nov 10, 2021 | 18.59 | 17.03 | 1,104,520 | -1.07(-5.91%) | ||
Nov 09, 2021 | 18.27 | 18.49 | 17.04 | 18.10 | 962,360 | -0.20(-1.09%) |
Nov 08, 2021 | 18.85 | 18.85 | 18.18 | 18.30 | 905,048 | -0.44(-2.35%) |
Nov 05, 2021 | 18.79 | 19.32 | 18.47 | 18.74 | 973,247 | -0.05(-0.27%) |
Nov 04, 2021 | 18.78 | 18.81 | 18.07 | 18.79 | 970,639 | +0.21(+1.13%) |
Nov 03, 2021 | 18.41 | 18.97 | 17.95 | 18.58 | 1,326,446 | +0.22(+1.20%) |
Nov 02, 2021 | 17.99 | 18.40 | 17.52 | 18.36 | 1,029,050 | +0.55(+3.09%) |
Nov 01, 2021 | 17.80 | 17.91 | 17.45 | 17.81 | 926,227 | +0.11(+0.62%) |
Oct 29, 2021 | 17.83 | 17.83 | 17.41 | 17.70 | 822,728 | -0.02(-0.11%) |
Oct 28, 2021 | 16.90 | 17.76 | 17.72 | 1,127,688 | +0.83(+4.91%) | |
Oct 27, 2021 | 17.10 | 17.10 | 16.68 | 16.89 | 815,300 | -0.16(-0.94%) |
Oct 26, 2021 | 17.30 | 17.05 | 722,628 | -0.35(-2.01%) | ||
Oct 25, 2021 | 16.86 | 17.65 | 16.82 | 17.40 | 2,479,613 | +0.55(+3.26%) |
Oct 22, 2021 | 18.29 | 18.85 | 16.32 | 16.85 | 5,035,308 | -1.06(-5.92%) |
Oct 21, 2021 | 16.90 | 18.09 | 16.90 | 17.91 | 1,009,518 | +1.12(+6.67%) |
Oct 20, 2021 | 17.18 | 17.40 | 16.69 | 16.79 | 537,999 | -0.53(-3.06%) |
Oct 19, 2021 | 16.59 | 17.80 | 16.44 | 17.32 | 1,463,340 | +0.71(+4.27%) |
Oct 18, 2021 | 17.12 | 17.13 | 16.46 | 16.61 | 718,640 | -0.52(-3.04%) |
Oct 15, 2021 | 17.30 | 17.35 | 16.67 | 17.13 | 953,409 | +0.12(+0.71%) |
Oct 14, 2021 | 16.61 | 17.07 | 16.57 | 17.01 | 653,212 | +0.58(+3.53%) |
Oct 13, 2021 | 16.07 | 16.52 | 16.04 | 16.43 | 726,379 | +0.39(+2.43%) |
Oct 12, 2021 | 16.26 | 16.75 | 15.94 | 16.04 | 832,818 | -0.22(-1.35%) |
Oct 11, 2021 | 16.90 | 17.19 | 16.20 | 16.26 | 1,029,019 | -1.10(-6.34%) |
Oct 08, 2021 | 17.42 | 18.05 | 17.26 | 17.36 | 874,670 | -0.12(-0.69%) |
Oct 07, 2021 | 17.48 | 18.00 | 17.32 | 17.48 | 1,758,250 | +0.16(+0.92%) |
Oct 06, 2021 | 17.22 | 17.50 | 16.95 | 17.32 | 1,046,803 | -0.12(-0.69%) |
Oct 05, 2021 | 16.89 | 17.50 | 16.69 | 17.44 | 1,537,326 | +0.78(+4.68%) |
Oct 04, 2021 | 16.50 | 16.80 | 16.24 | 16.66 | 1,424,431 | +0.01(+0.06%) |