Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.23 | 16.05 | 14.23 | 15.67 | 2,781,886 | +1.41(+9.89%) |
Sep 29, 2022 | 14.44 | 14.58 | 14.11 | 14.26 | 1,259,012 | -0.38(-2.60%) |
Sep 28, 2022 | 14.29 | 14.88 | 14.10 | 14.64 | 1,103,540 | +0.35(+2.45%) |
Sep 27, 2022 | 13.90 | 14.73 | 13.88 | 14.29 | 1,155,084 | +0.67(+4.92%) |
Sep 26, 2022 | 14.35 | 14.52 | 13.60 | 13.62 | 1,269,732 | -0.76(-5.29%) |
Sep 23, 2022 | 13.59 | 14.54 | 13.45 | 14.38 | 1,932,415 | +0.73(+5.35%) |
Sep 22, 2022 | 13.67 | 13.88 | 13.48 | 13.65 | 1,000,462 | -0.11(-0.80%) |
Sep 21, 2022 | 14.05 | 14.56 | 13.73 | 13.76 | 1,024,636 | -0.29(-2.06%) |
Sep 20, 2022 | 14.32 | 14.61 | 13.97 | 14.05 | 980,725 | -0.36(-2.50%) |
Sep 19, 2022 | 13.63 | 14.73 | 13.60 | 14.41 | 1,868,359 | +0.55(+3.97%) |
Sep 16, 2022 | 14.33 | 14.40 | 13.79 | 13.86 | 2,198,633 | -0.79(-5.39%) |
Sep 15, 2022 | 13.60 | 14.94 | 13.60 | 14.65 | 2,767,419 | +0.90(+6.55%) |
Sep 14, 2022 | 13.34 | 13.95 | 13.28 | 13.75 | 1,156,783 | +0.44(+3.31%) |
Sep 13, 2022 | 13.26 | 14.01 | 12.95 | 13.31 | 1,655,799 | -0.54(-3.90%) |
Sep 12, 2022 | 13.00 | 14.06 | 12.76 | 13.85 | 2,150,244 | +0.92(+7.12%) |
Sep 09, 2022 | 11.43 | 13.00 | 11.38 | 12.93 | 1,996,112 | +1.57(+13.82%) |
Sep 08, 2022 | 10.74 | 11.43 | 10.74 | 11.36 | 986,847 | +0.28(+2.53%) |
Sep 07, 2022 | 11.04 | 11.42 | 10.89 | 11.08 | 818,315 | +0.00(+0.00%) |
Sep 06, 2022 | 10.98 | 11.30 | 10.76 | 11.08 | 972,154 | +0.12(+1.09%) |
Sep 02, 2022 | 11.40 | 11.41 | 10.82 | 10.96 | 900,934 | -0.16(-1.44%) |
Sep 01, 2022 | 10.63 | 11.13 | 10.57 | 11.12 | 770,240 | +0.30(+2.77%) |
Aug 31, 2022 | 10.96 | 11.28 | 10.82 | 10.82 | 871,811 | +0.02(+0.19%) |
Aug 30, 2022 | 11.24 | 11.40 | 10.70 | 10.80 | 965,901 | -0.24(-2.17%) |
Aug 29, 2022 | 10.49 | 11.13 | 10.49 | 11.04 | 601,503 | +0.46(+4.35%) |
Aug 26, 2022 | 11.42 | 11.55 | 10.49 | 10.58 | 968,669 | -0.71(-6.29%) |
Aug 25, 2022 | 11.08 | 11.30 | 10.99 | 11.29 | 461,353 | +0.29(+2.64%) |
Aug 24, 2022 | 10.95 | 11.12 | 10.66 | 11.00 | 529,677 | +0.20(+1.85%) |
Aug 23, 2022 | 11.18 | 11.43 | 10.78 | 10.80 | 558,112 | -0.30(-2.70%) |
Aug 22, 2022 | 11.07 | 11.23 | 10.85 | 11.10 | 768,918 | -0.26(-2.29%) |
Aug 19, 2022 | 11.90 | 11.97 | 11.23 | 11.36 | 678,566 | -0.88(-7.19%) |
Aug 18, 2022 | 12.17 | 12.26 | 11.82 | 12.24 | 851,132 | -0.04(-0.33%) |
Aug 17, 2022 | 13.10 | 13.11 | 12.16 | 12.28 | 899,889 | -1.14(-8.49%) |
Aug 16, 2022 | 13.78 | 14.29 | 13.34 | 13.42 | 1,557,932 | -0.44(-3.17%) |
Aug 15, 2022 | 12.60 | 13.99 | 12.55 | 13.86 | 2,601,347 | +2.06(+17.46%) |
Aug 12, 2022 | 12.60 | 12.60 | 10.75 | 11.80 | 2,207,136 | -1.08(-8.39%) |
Aug 11, 2022 | 12.85 | 13.43 | 12.69 | 12.88 | 1,651,780 | +0.17(+1.34%) |
Aug 10, 2022 | 12.75 | 12.92 | 12.36 | 12.71 | 966,456 | +0.48(+3.92%) |
Aug 09, 2022 | 12.53 | 12.56 | 11.78 | 12.23 | 680,498 | -0.46(-3.62%) |
Aug 08, 2022 | 12.00 | 12.77 | 11.95 | 12.69 | 779,473 | +0.84(+7.09%) |
Aug 05, 2022 | 11.48 | 11.98 | 11.41 | 11.85 | 475,689 | -0.01(-0.08%) |
Aug 04, 2022 | 11.51 | 11.97 | 11.49 | 11.86 | 666,442 | +0.37(+3.22%) |
Aug 03, 2022 | 11.35 | 11.64 | 11.33 | 11.49 | 583,074 | +0.30(+2.68%) |
Aug 02, 2022 | 10.91 | 11.36 | 10.80 | 11.19 | 584,232 | +0.11(+0.99%) |
Aug 01, 2022 | 10.70 | 11.27 | 10.57 | 11.08 | 608,149 | +0.29(+2.69%) |
Jul 29, 2022 | 10.27 | 10.93 | 10.27 | 10.79 | 889,440 | +0.42(+4.05%) |
Jul 28, 2022 | 10.24 | 10.50 | 9.950 | 10.37 | 965,775 | +0.13(+1.27%) |
Jul 27, 2022 | 10.37 | 10.66 | 9.830 | 10.24 | 2,451,178 | +0.13(+1.29%) |
Jul 26, 2022 | 10.25 | 10.29 | 9.970 | 10.11 | 793,203 | -0.53(-4.98%) |
Jul 25, 2022 | 10.90 | 10.92 | 10.45 | 10.64 | 700,924 | -0.28(-2.56%) |
Jul 22, 2022 | 11.30 | 11.45 | 10.61 | 10.92 | 767,729 | -0.40(-3.53%) |
Jul 21, 2022 | 11.16 | 11.34 | 10.94 | 11.32 | 567,270 | +0.14(+1.25%) |
Jul 20, 2022 | 10.77 | 11.19 | 10.74 | 11.18 | 790,008 | +0.40(+3.71%) |
Jul 19, 2022 | 10.74 | 10.88 | 10.48 | 10.78 | 632,269 | +0.16(+1.51%) |
Jul 18, 2022 | 10.49 | 11.18 | 10.34 | 10.62 | 950,346 | +0.36(+3.51%) |
Jul 15, 2022 | 10.26 | 10.39 | 9.980 | 10.26 | 638,077 | +0.26(+2.60%) |
Jul 14, 2022 | 10.10 | 10.21 | 9.870 | 10.00 | 606,924 | -0.13(-1.28%) |
Jul 13, 2022 | 10.02 | 10.50 | 10.01 | 10.13 | 756,778 | -0.31(-2.97%) |
Jul 12, 2022 | 10.19 | 10.52 | 10.14 | 10.44 | 741,522 | +0.31(+3.06%) |
Jul 11, 2022 | 10.65 | 10.71 | 10.07 | 10.13 | 665,023 | -0.65(-6.03%) |
Jul 08, 2022 | 10.60 | 10.87 | 10.16 | 10.78 | 1,063,647 | -0.12(-1.10%) |
Jul 07, 2022 | 10.69 | 11.02 | 10.47 | 10.90 | 984,944 | +0.37(+3.51%) |
Jul 06, 2022 | 10.75 | 10.85 | 10.36 | 10.53 | 705,291 | -0.25(-2.32%) |
Jul 05, 2022 | 10.37 | 10.85 | 10.01 | 10.78 | 880,919 | +0.27(+2.57%) |
Jul 01, 2022 | 10.28 | 10.60 | 10.12 | 10.51 | 894,956 | +0.40(+3.96%) |
Jun 30, 2022 | 10.45 | 10.57 | 10.03 | 10.11 | 1,793,473 | -0.67(-6.22%) |
Jun 29, 2022 | 11.45 | 11.47 | 10.70 | 10.78 | 1,273,853 | -0.77(-6.67%) |
Jun 28, 2022 | 11.97 | 12.01 | 11.51 | 11.55 | 1,116,487 | -0.43(-3.59%) |
Jun 27, 2022 | 12.33 | 12.33 | 11.75 | 11.98 | 871,304 | -0.22(-1.80%) |
Jun 24, 2022 | 12.18 | 12.72 | 12.03 | 12.20 | 6,870,923 | +0.05(+0.41%) |
Jun 23, 2022 | 11.82 | 12.23 | 11.47 | 12.15 | 1,076,587 | +0.38(+3.23%) |
Jun 22, 2022 | 10.97 | 11.84 | 10.97 | 11.77 | 1,040,672 | +0.47(+4.16%) |
Jun 21, 2022 | 10.89 | 11.83 | 10.89 | 11.30 | 1,392,004 | +0.66(+6.20%) |
Jun 17, 2022 | 10.35 | 11.09 | 10.17 | 10.64 | 2,555,602 | +0.48(+4.72%) |
Jun 16, 2022 | 10.37 | 10.56 | 9.980 | 10.16 | 763,025 | -0.64(-5.93%) |
Jun 15, 2022 | 10.46 | 10.96 | 10.46 | 10.80 | 919,062 | +0.49(+4.75%) |
Jun 14, 2022 | 10.43 | 10.55 | 10.10 | 10.31 | 732,773 | +0.04(+0.39%) |
Jun 13, 2022 | 10.31 | 10.65 | 10.01 | 10.27 | 1,017,333 | -0.57(-5.26%) |
Jun 10, 2022 | 11.10 | 11.37 | 10.74 | 10.84 | 707,604 | -0.63(-5.49%) |
Jun 09, 2022 | 11.90 | 12.18 | 11.42 | 11.47 | 694,019 | -0.45(-3.78%) |
Jun 08, 2022 | 11.63 | 12.05 | 11.62 | 11.92 | 900,430 | +0.30(+2.58%) |
Jun 07, 2022 | 11.33 | 11.89 | 11.02 | 11.62 | 992,188 | -0.07(-0.60%) |
Jun 06, 2022 | 11.52 | 11.93 | 11.39 | 11.69 | 1,394,729 | +0.57(+5.13%) |
Jun 03, 2022 | 11.19 | 11.46 | 10.89 | 11.12 | 767,851 | -0.32(-2.80%) |
Jun 02, 2022 | 10.44 | 11.68 | 10.41 | 11.44 | 1,393,746 | +0.98(+9.37%) |
Jun 01, 2022 | 10.79 | 11.46 | 10.43 | 10.46 | 822,742 | -0.47(-4.30%) |
May 31, 2022 | 11.63 | 11.89 | 10.70 | 10.93 | 1,361,592 | -0.62(-5.37%) |
May 27, 2022 | 11.38 | 11.70 | 11.17 | 11.55 | 705,343 | +0.24(+2.12%) |
May 26, 2022 | 10.66 | 11.39 | 10.60 | 11.31 | 1,242,689 | +0.82(+7.82%) |
May 25, 2022 | 10.25 | 11.38 | 10.25 | 10.49 | 2,512,154 | +0.12(+1.16%) |
May 24, 2022 | 10.93 | 10.93 | 10.31 | 10.37 | 606,797 | -0.95(-8.39%) |
May 23, 2022 | 10.96 | 11.34 | 10.66 | 11.32 | 1,053,178 | +0.33(+3.00%) |
May 20, 2022 | 11.20 | 11.25 | 10.33 | 10.99 | 1,043,138 | -0.03(-0.27%) |
May 19, 2022 | 10.83 | 11.35 | 10.79 | 11.02 | 995,150 | +0.20(+1.85%) |
May 18, 2022 | 11.32 | 11.44 | 10.65 | 10.82 | 1,136,465 | -0.90(-7.68%) |
May 17, 2022 | 11.86 | 12.36 | 11.41 | 11.72 | 1,173,173 | +0.15(+1.30%) |
May 16, 2022 | 11.88 | 12.73 | 11.50 | 11.57 | 1,015,850 | -0.47(-3.90%) |
May 13, 2022 | 9.950 | 12.35 | 9.950 | 12.04 | 3,157,160 | +2.32(+23.87%) |
May 12, 2022 | 8.970 | 10.68 | 8.970 | 9.720 | 3,284,210 | +0.40(+4.29%) |
May 11, 2022 | 9.970 | 10.09 | 8.990 | 9.320 | 1,979,311 | -0.75(-7.45%) |
May 10, 2022 | 10.61 | 10.90 | 9.650 | 10.07 | 1,368,752 | -0.10(-0.98%) |
May 09, 2022 | 10.47 | 11.13 | 10.01 | 10.17 | 1,217,278 | -1.02(-9.12%) |
May 06, 2022 | 12.01 | 12.03 | 11.10 | 11.19 | 797,518 | -0.96(-7.90%) |
May 05, 2022 | 12.17 | 12.19 | 10.56 | 12.15 | 1,809,521 | -0.48(-3.80%) |
May 04, 2022 | 12.37 | 12.70 | 11.59 | 12.63 | 827,857 | +0.24(+1.94%) |
May 03, 2022 | 11.99 | 12.76 | 11.99 | 12.39 | 1,063,052 | +0.02(+0.16%) |
May 02, 2022 | 11.00 | 12.40 | 10.81 | 12.37 | 879,824 | +1.33(+12.05%) |
Apr 29, 2022 | 11.59 | 12.03 | 11.01 | 11.04 | 832,199 | -0.74(-6.28%) |
Apr 28, 2022 | 11.68 | 11.90 | 11.16 | 11.78 | 665,795 | +0.29(+2.52%) |
Apr 27, 2022 | 11.77 | 12.26 | 11.23 | 11.49 | 1,091,692 | -0.26(-2.21%) |
Apr 26, 2022 | 12.19 | 12.19 | 11.53 | 11.75 | 942,068 | -0.56(-4.55%) |
Apr 25, 2022 | 11.80 | 12.58 | 11.71 | 12.31 | 1,268,114 | +0.23(+1.90%) |
Apr 22, 2022 | 12.47 | 12.47 | 11.73 | 12.08 | 1,245,702 | -0.12(-0.98%) |
Apr 21, 2022 | 12.94 | 13.08 | 12.00 | 12.20 | 1,216,532 | -0.44(-3.48%) |
Apr 20, 2022 | 13.25 | 13.25 | 12.46 | 12.64 | 957,849 | -0.54(-4.10%) |
Apr 19, 2022 | 11.99 | 13.29 | 11.87 | 13.18 | 1,180,768 | +1.14(+9.47%) |
Apr 18, 2022 | 12.04 | 12.26 | 11.46 | 12.04 | 997,943 | -0.09(-0.74%) |
Apr 14, 2022 | 12.39 | 12.42 | 11.92 | 12.13 | 610,781 | -0.33(-2.65%) |
Apr 13, 2022 | 12.31 | 12.67 | 12.20 | 12.46 | 544,855 | +0.12(+0.97%) |
Apr 12, 2022 | 12.93 | 13.57 | 12.30 | 12.34 | 942,058 | -0.10(-0.80%) |
Apr 11, 2022 | 12.12 | 12.71 | 11.92 | 12.44 | 1,073,080 | +0.06(+0.48%) |
Apr 08, 2022 | 12.25 | 12.68 | 11.88 | 12.38 | 846,827 | +0.03(+0.24%) |
Apr 07, 2022 | 12.61 | 12.74 | 11.91 | 12.35 | 876,058 | -0.25(-1.98%) |
Apr 06, 2022 | 12.66 | 12.78 | 12.18 | 12.60 | 972,173 | -0.43(-3.30%) |
Apr 05, 2022 | 13.39 | 13.72 | 12.95 | 13.03 | 877,547 | -0.41(-3.05%) |
Apr 04, 2022 | 12.41 | 13.73 | 12.37 | 13.44 | 1,226,347 | +1.22(+9.98%) |
Apr 01, 2022 | 12.06 | 12.72 | 12.00 | 12.22 | 1,380,551 | -0.44(-3.48%) |
Mar 31, 2022 | 13.35 | 13.35 | 12.46 | 12.66 | 1,177,450 | -0.70(-5.24%) |
Mar 30, 2022 | 13.33 | 13.83 | 13.11 | 13.36 | 997,754 | -0.13(-0.96%) |
Mar 29, 2022 | 13.50 | 13.92 | 13.03 | 13.49 | 1,294,492 | +0.05(+0.37%) |
Mar 28, 2022 | 13.44 | 13.60 | 12.94 | 13.44 | 734,290 | +0.21(+1.59%) |
Mar 25, 2022 | 13.98 | 13.98 | 12.68 | 13.23 | 1,581,104 | -0.90(-6.37%) |
Mar 24, 2022 | 14.23 | 14.69 | 13.42 | 14.13 | 1,624,178 | -0.05(-0.35%) |
Mar 23, 2022 | 12.28 | 14.76 | 12.26 | 14.18 | 3,990,950 | +0.35(+2.53%) |
Mar 22, 2022 | 13.16 | 14.12 | 12.86 | 13.83 | 2,794,523 | +1.29(+10.29%) |
Mar 21, 2022 | 12.70 | 12.83 | 12.21 | 12.54 | 783,624 | -0.29(-2.26%) |
Mar 18, 2022 | 12.37 | 13.12 | 12.37 | 12.83 | 1,347,201 | +0.18(+1.42%) |
Mar 17, 2022 | 12.13 | 12.96 | 11.96 | 12.65 | 829,049 | +0.28(+2.26%) |
Mar 16, 2022 | 11.56 | 12.41 | 11.39 | 12.37 | 1,250,927 | +1.23(+11.04%) |
Mar 15, 2022 | 11.09 | 11.46 | 10.65 | 11.14 | 2,571,792 | +0.15(+1.36%) |
Mar 14, 2022 | 11.70 | 11.84 | 10.93 | 10.99 | 993,436 | -0.86(-7.26%) |
Mar 11, 2022 | 12.93 | 12.94 | 11.70 | 11.85 | 1,315,673 | -0.98(-7.64%) |
Mar 10, 2022 | 13.08 | 12.36 | 12.83 | 672,549 | -0.64(-4.75%) | |
Mar 09, 2022 | 13.06 | 13.56 | 12.70 | 13.47 | 708,549 | +0.83(+6.57%) |
Mar 08, 2022 | 12.00 | 13.38 | 11.75 | 12.64 | 1,310,893 | +0.62(+5.16%) |
Mar 07, 2022 | 12.33 | 12.95 | 12.02 | 12.02 | 925,397 | -0.31(-2.51%) |
Mar 04, 2022 | 13.00 | 13.38 | 12.16 | 12.33 | 674,107 | -0.80(-6.09%) |
Mar 03, 2022 | 14.00 | 14.00 | 12.90 | 13.13 | 989,164 | -0.63(-4.58%) |
Mar 02, 2022 | 14.09 | 14.15 | 13.39 | 13.76 | 935,761 | -0.27(-1.92%) |
Mar 01, 2022 | 14.83 | 15.08 | 13.96 | 14.03 | 843,208 | -0.89(-5.97%) |
Feb 28, 2022 | 13.63 | 15.05 | 13.63 | 14.92 | 1,016,497 | +1.24(+9.06%) |
Feb 25, 2022 | 13.75 | 13.72 | 13.31 | 13.68 | 1,046,350 | +0.08(+0.59%) |
Feb 24, 2022 | 12.00 | 13.69 | 11.83 | 13.60 | 1,557,380 | +0.88(+6.92%) |
Feb 23, 2022 | 13.79 | 13.89 | 12.72 | 12.72 | 1,000,961 | -0.89(-6.54%) |
Feb 22, 2022 | 14.23 | 14.60 | 13.31 | 13.61 | 929,330 | -0.85(-5.88%) |
Feb 18, 2022 | 14.46 | 0 | -1.36(-8.60%) | |||
Feb 17, 2022 | 16.67 | 16.87 | 15.80 | 15.82 | 411,974 | -0.86(-5.16%) |
Feb 16, 2022 | 16.81 | 16.93 | 16.29 | 16.68 | 418,578 | -0.39(-2.28%) |
Feb 15, 2022 | 16.65 | 17.23 | 16.60 | 17.07 | 550,904 | +0.70(+4.28%) |
Feb 14, 2022 | 16.06 | 16.79 | 15.89 | 16.37 | 597,596 | +0.22(+1.36%) |
Feb 11, 2022 | 16.27 | 16.93 | 15.97 | 16.15 | 437,892 | +0.02(+0.12%) |
Feb 10, 2022 | 16.07 | 17.05 | 15.92 | 16.13 | 511,149 | -0.62(-3.70%) |
Feb 09, 2022 | 16.10 | 16.77 | 16.06 | 16.75 | 589,560 | +0.76(+4.75%) |
Feb 08, 2022 | 15.25 | 16.09 | 15.21 | 15.99 | 501,850 | +0.54(+3.50%) |
Feb 07, 2022 | 15.41 | 16.14 | 15.20 | 15.45 | 498,166 | +0.15(+0.98%) |
Feb 04, 2022 | 14.46 | 15.48 | 13.94 | 15.30 | 1,169,325 | +1.01(+7.07%) |
Feb 03, 2022 | 14.82 | 14.22 | 14.29 | 900,575 | -1.05(-6.84%) | |
Feb 02, 2022 | 16.56 | 16.56 | 15.14 | 15.34 | 922,419 | -1.16(-7.03%) |
Feb 01, 2022 | 15.70 | 16.66 | 15.70 | 16.50 | 1,334,944 | +0.69(+4.36%) |
Jan 31, 2022 | 14.60 | 15.84 | 15.81 | 762,438 | +1.23(+8.44%) | |
Jan 28, 2022 | 14.25 | 14.79 | 13.64 | 14.58 | 900,706 | +0.80(+5.81%) |
Jan 27, 2022 | 14.51 | 14.71 | 13.69 | 13.78 | 916,118 | -0.05(-0.36%) |
Jan 26, 2022 | 14.67 | 15.20 | 13.72 | 13.83 | 1,384,331 | -0.26(-1.85%) |
Jan 25, 2022 | 13.18 | 14.35 | 13.18 | 14.09 | 1,043,510 | +0.33(+2.40%) |
Jan 24, 2022 | 13.53 | 13.92 | 12.44 | 13.76 | 2,651,800 | -0.29(-2.06%) |
Jan 21, 2022 | 15.22 | 15.54 | 13.98 | 14.05 | 1,780,450 | -1.21(-7.93%) |
Jan 20, 2022 | 15.32 | 16.86 | 15.26 | 15.26 | 1,246,067 | +0.11(+0.73%) |
Jan 19, 2022 | 15.13 | 15.82 | 14.70 | 15.15 | 1,183,606 | -0.02(-0.13%) |
Jan 18, 2022 | 16.36 | 16.68 | 14.85 | 15.17 | 1,641,888 | -1.81(-10.66%) |
Jan 14, 2022 | 16.98 | 0 | +0.24(+1.43%) | |||
Jan 13, 2022 | 17.25 | 17.83 | 16.74 | 16.74 | 1,272,766 | -0.69(-3.96%) |
Jan 12, 2022 | 17.01 | 17.53 | 16.71 | 17.43 | 680,788 | +0.52(+3.08%) |
Jan 11, 2022 | 15.43 | 17.38 | 15.17 | 16.91 | 1,686,620 | +1.50(+9.73%) |
Jan 10, 2022 | 15.68 | 15.83 | 14.71 | 15.41 | 720,997 | -0.45(-2.84%) |
Jan 07, 2022 | 15.38 | 16.04 | 15.22 | 15.86 | 601,764 | +0.37(+2.39%) |
Jan 06, 2022 | 15.29 | 15.79 | 14.67 | 15.49 | 968,573 | -0.02(-0.13%) |
Jan 05, 2022 | 16.21 | 16.48 | 15.32 | 15.51 | 1,104,161 | -0.84(-5.14%) |
Jan 04, 2022 | 17.53 | 17.83 | 15.78 | 16.35 | 1,589,510 | -1.17(-6.68%) |
Jan 03, 2022 | 17.57 | 17.90 | 17.03 | 17.52 | 467,176 | +0.49(+2.88%) |
Dec 31, 2021 | 17.29 | 17.76 | 17.01 | 17.03 | 690,295 | -0.30(-1.73%) |
Dec 30, 2021 | 17.00 | 17.85 | 16.91 | 17.33 | 1,010,562 | +0.23(+1.35%) |
Dec 29, 2021 | 17.50 | 17.74 | 16.87 | 17.10 | 620,450 | -0.42(-2.40%) |
Dec 28, 2021 | 18.26 | 18.57 | 17.46 | 17.52 | 698,211 | -1.01(-5.45%) |
Dec 27, 2021 | 18.89 | 18.89 | 17.87 | 18.53 | 621,809 | -0.11(-0.59%) |
Dec 23, 2021 | 18.29 | 18.98 | 17.95 | 18.64 | 438,267 | +0.22(+1.19%) |
Dec 22, 2021 | 18.44 | 18.94 | 18.02 | 18.42 | 418,104 | -0.28(-1.50%) |
Dec 21, 2021 | 17.39 | 18.72 | 17.27 | 18.70 | 938,700 | +1.46(+8.47%) |
Dec 20, 2021 | 17.43 | 17.43 | 16.61 | 17.24 | 907,970 | -0.37(-2.10%) |
Dec 17, 2021 | 17.43 | 18.17 | 16.94 | 17.61 | 2,097,818 | +0.18(+1.03%) |
Dec 16, 2021 | 18.17 | 18.50 | 16.80 | 17.43 | 1,062,027 | -0.39(-2.19%) |
Dec 15, 2021 | 18.06 | 18.30 | 16.60 | 17.82 | 1,214,517 | -0.49(-2.68%) |
Dec 14, 2021 | 17.37 | 18.55 | 17.22 | 18.31 | 589,976 | +0.59(+3.33%) |
Dec 13, 2021 | 18.50 | 18.50 | 17.47 | 17.72 | 865,222 | -0.74(-4.01%) |
Dec 10, 2021 | 19.46 | 19.82 | 18.13 | 18.46 | 789,052 | -0.86(-4.45%) |
Dec 09, 2021 | 20.21 | 20.45 | 19.18 | 19.32 | 867,085 | -0.94(-4.64%) |
Dec 08, 2021 | 19.75 | 20.52 | 19.36 | 20.26 | 1,536,518 | +0.59(+3.00%) |
Dec 07, 2021 | 18.93 | 20.00 | 18.83 | 19.67 | 1,377,394 | +0.89(+4.74%) |
Dec 06, 2021 | 17.37 | 18.79 | 16.91 | 18.78 | 1,214,645 | +1.39(+7.99%) |
Dec 03, 2021 | 17.76 | 17.76 | 16.62 | 17.39 | 969,038 | -0.37(-2.08%) |
Dec 02, 2021 | 17.07 | 18.00 | 16.68 | 17.76 | 1,040,870 | +0.87(+5.15%) |
Dec 01, 2021 | 19.21 | 19.25 | 16.78 | 16.89 | 1,328,582 | -2.09(-11.01%) |
Nov 30, 2021 | 18.44 | 19.14 | 18.03 | 18.98 | 1,601,004 | -0.02(-0.11%) |
Nov 29, 2021 | 19.17 | 19.67 | 18.28 | 19.00 | 1,853,161 | -0.03(-0.16%) |
Nov 26, 2021 | 18.97 | 19.21 | 18.13 | 19.03 | 645,731 | -0.09(-0.47%) |
Nov 24, 2021 | 18.57 | 19.25 | 18.03 | 19.12 | 869,350 | +0.27(+1.43%) |
Nov 23, 2021 | 18.90 | 19.21 | 18.14 | 18.85 | 843,257 | -0.32(-1.67%) |
Nov 22, 2021 | 19.72 | 19.95 | 18.39 | 19.17 | 1,033,157 | -0.38(-1.94%) |
Nov 19, 2021 | 19.89 | 20.34 | 19.47 | 19.55 | 597,196 | -0.41(-2.05%) |
Nov 18, 2021 | 20.25 | 19.90 | 19.72 | 19.96 | 848,302 | -0.18(-0.89%) |
Nov 17, 2021 | 20.95 | 21.22 | 19.92 | 20.14 | 624,841 | -0.67(-3.22%) |
Nov 16, 2021 | 19.20 | 21.11 | 19.20 | 20.81 | 1,613,782 | +0.04(+0.19%) |
Nov 15, 2021 | 21.13 | 21.25 | 20.28 | 20.77 | 1,451,021 | -0.20(-0.95%) |
Nov 12, 2021 | 18.92 | 21.03 | 18.92 | 20.97 | 2,838,260 | +2.18(+11.60%) |
Nov 11, 2021 | 17.25 | 19.18 | 17.25 | 18.79 | 4,749,335 | +0.83(+4.62%) |
Nov 10, 2021 | 16.80 | 17.96 | 16,869,890 | -6.57(-26.78%) | ||
Nov 09, 2021 | 23.98 | 24.82 | 23.59 | 24.53 | 3,558,685 | +1.43(+6.19%) |
Nov 08, 2021 | 23.49 | 23.84 | 22.88 | 23.10 | 877,735 | -0.31(-1.32%) |
Nov 05, 2021 | 23.33 | 24.80 | 23.33 | 23.41 | 587,309 | +0.08(+0.34%) |
Nov 04, 2021 | 24.13 | 24.64 | 23.32 | 23.33 | 753,673 | -0.72(-2.99%) |
Nov 03, 2021 | 24.42 | 25.58 | 23.96 | 24.05 | 960,906 | -0.37(-1.52%) |
Nov 02, 2021 | 23.71 | 24.49 | 23.39 | 24.42 | 699,495 | +0.72(+3.04%) |
Nov 01, 2021 | 24.37 | 24.94 | 23.55 | 23.70 | 1,111,773 | -0.63(-2.59%) |
Oct 29, 2021 | 25.61 | 26.25 | 24.26 | 24.33 | 810,682 | -1.42(-5.51%) |
Oct 28, 2021 | 25.77 | 26.11 | 25.02 | 25.75 | 825,685 | +0.10(+0.39%) |
Oct 27, 2021 | 25.72 | 26.12 | 25.13 | 25.65 | 587,083 | -0.14(-0.54%) |
Oct 26, 2021 | 27.25 | 25.55 | 25.79 | 1,733,361 | -1.36(-5.01%) | |
Oct 25, 2021 | 25.70 | 27.34 | 25.42 | 27.15 | 1,040,301 | +1.58(+6.18%) |
Oct 22, 2021 | 26.25 | 26.41 | 25.18 | 25.57 | 772,673 | -0.71(-2.70%) |
Oct 21, 2021 | 25.26 | 26.30 | 24.88 | 26.28 | 699,826 | +1.03(+4.08%) |
Oct 20, 2021 | 24.59 | 25.53 | 24.59 | 25.25 | 1,292,995 | +0.68(+2.77%) |
Oct 19, 2021 | 24.50 | 24.89 | 23.96 | 24.57 | 792,004 | +0.38(+1.57%) |
Oct 18, 2021 | 23.96 | 24.29 | 23.79 | 24.19 | 358,809 | +0.10(+0.42%) |
Oct 15, 2021 | 24.92 | 24.92 | 24.05 | 24.09 | 309,554 | -0.58(-2.35%) |
Oct 14, 2021 | 24.59 | 25.01 | 24.24 | 24.67 | 646,646 | +0.03(+0.12%) |
Oct 13, 2021 | 23.45 | 24.87 | 23.45 | 24.64 | 864,018 | +1.54(+6.67%) |
Oct 12, 2021 | 23.25 | 23.60 | 23.01 | 23.10 | 286,001 | -0.12(-0.52%) |
Oct 11, 2021 | 23.09 | 23.81 | 22.83 | 23.22 | 359,809 | +0.25(+1.09%) |
Oct 08, 2021 | 23.64 | 23.79 | 22.80 | 22.97 | 626,356 | -0.72(-3.04%) |
Oct 07, 2021 | 23.50 | 24.33 | 23.50 | 23.69 | 432,758 | +0.45(+1.94%) |
Oct 06, 2021 | 23.30 | 23.66 | 22.88 | 23.24 | 659,733 | -0.30(-1.27%) |
Oct 05, 2021 | 23.91 | 24.22 | 23.50 | 23.54 | 427,797 | -0.06(-0.25%) |
Oct 04, 2021 | 24.95 | 24.95 | 23.13 | 23.60 | 879,367 | -1.63(-6.46%) |