Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.49 | 16.74 | 16.29 | 16.58 | 2,455,084 | -0.05(-0.30%) |
Oct 28, 2022 | 16.44 | 16.66 | 16.20 | 16.63 | 2,345,610 | +0.31(+1.90%) |
Oct 27, 2022 | 16.40 | 16.54 | 16.24 | 16.32 | 2,084,570 | -0.02(-0.12%) |
Oct 26, 2022 | 16.64 | 16.83 | 16.27 | 16.34 | 2,310,663 | -0.33(-1.98%) |
Oct 25, 2022 | 16.29 | 16.87 | 16.28 | 16.67 | 2,068,016 | +0.35(+2.14%) |
Oct 24, 2022 | 16.50 | 16.70 | 16.32 | 16.32 | 1,263,848 | -0.13(-0.79%) |
Oct 21, 2022 | 16.15 | 16.50 | 16.06 | 16.45 | 2,922,665 | +0.32(+1.98%) |
Oct 20, 2022 | 16.31 | 16.44 | 16.05 | 16.13 | 1,358,849 | -0.12(-0.74%) |
Oct 19, 2022 | 16.34 | 16.57 | 16.16 | 16.25 | 1,984,613 | -0.28(-1.69%) |
Oct 18, 2022 | 16.62 | 16.91 | 16.44 | 16.53 | 2,624,594 | +0.20(+1.22%) |
Oct 17, 2022 | 15.82 | 16.38 | 15.76 | 16.33 | 2,696,977 | +0.68(+4.35%) |
Oct 14, 2022 | 15.90 | 16.06 | 15.64 | 15.65 | 1,667,934 | -0.01(-0.06%) |
Oct 13, 2022 | 15.15 | 15.79 | 15.09 | 15.66 | 4,374,272 | +0.34(+2.22%) |
Oct 12, 2022 | 15.57 | 15.65 | 15.19 | 15.32 | 4,617,816 | -0.19(-1.23%) |
Oct 11, 2022 | 15.04 | 15.70 | 14.87 | 15.51 | 4,306,424 | +0.55(+3.68%) |
Oct 10, 2022 | 15.43 | 15.56 | 14.91 | 14.96 | 4,000,326 | -0.44(-2.86%) |
Oct 07, 2022 | 15.55 | 15.71 | 15.25 | 15.40 | 3,829,700 | -0.20(-1.28%) |
Oct 06, 2022 | 15.87 | 15.91 | 15.48 | 15.60 | 3,997,801 | -0.38(-2.38%) |
Oct 05, 2022 | 16.20 | 16.34 | 15.93 | 15.98 | 2,856,973 | -0.43(-2.62%) |
Oct 04, 2022 | 16.55 | 16.77 | 16.23 | 16.41 | 3,224,808 | +0.06(+0.37%) |
Oct 03, 2022 | 15.90 | 16.47 | 15.68 | 16.35 | 3,054,156 | +0.67(+4.27%) |
Sep 30, 2022 | 15.85 | 16.17 | 15.65 | 15.68 | 2,950,425 | -0.16(-1.01%) |
Sep 29, 2022 | 16.16 | 16.17 | 15.69 | 15.84 | 2,047,531 | -0.35(-2.16%) |
Sep 28, 2022 | 16.10 | 16.35 | 16.02 | 16.19 | 2,553,863 | +0.29(+1.82%) |
Sep 27, 2022 | 15.99 | 16.23 | 15.68 | 15.90 | 2,395,247 | +0.01(+0.06%) |
Sep 26, 2022 | 16.29 | 16.45 | 15.87 | 15.89 | 1,525,754 | -0.39(-2.40%) |
Sep 23, 2022 | 16.37 | 16.43 | 15.99 | 16.28 | 1,805,874 | -0.29(-1.75%) |
Sep 22, 2022 | 16.42 | 16.66 | 16.19 | 16.57 | 2,228,242 | +0.07(+0.42%) |
Sep 21, 2022 | 16.95 | 17.11 | 16.50 | 16.50 | 1,686,112 | -0.40(-2.37%) |
Sep 20, 2022 | 16.82 | 16.94 | 16.61 | 16.90 | 2,137,739 | -0.02(-0.12%) |
Sep 19, 2022 | 17.09 | 17.09 | 16.82 | 16.92 | 1,752,386 | -0.23(-1.34%) |
Sep 16, 2022 | 16.91 | 17.21 | 16.78 | 17.15 | 4,645,381 | +0.02(+0.12%) |
Sep 15, 2022 | 17.11 | 17.41 | 17.02 | 17.13 | 2,556,609 | -0.05(-0.29%) |
Sep 14, 2022 | 17.18 | 17.42 | 17.03 | 17.18 | 1,582,959 | +0.04(+0.23%) |
Sep 13, 2022 | 17.78 | 17.96 | 17.10 | 17.14 | 2,092,165 | -0.83(-4.62%) |
Sep 12, 2022 | 17.93 | 18.07 | 17.66 | 17.97 | 1,721,712 | +0.07(+0.39%) |
Sep 09, 2022 | 17.88 | 18.05 | 17.66 | 17.90 | 1,737,808 | +0.09(+0.51%) |
Sep 08, 2022 | 17.69 | 17.98 | 17.62 | 17.81 | 1,348,319 | +0.03(+0.17%) |
Sep 07, 2022 | 17.40 | 17.94 | 17.37 | 17.78 | 1,848,097 | +0.41(+2.36%) |
Sep 06, 2022 | 17.92 | 17.92 | 17.34 | 17.37 | 1,958,618 | -0.54(-3.02%) |
Sep 02, 2022 | 18.25 | 18.36 | 17.80 | 17.91 | 1,492,694 | -0.31(-1.70%) |
Sep 01, 2022 | 17.73 | 18.28 | 17.66 | 18.22 | 1,849,780 | +0.48(+2.71%) |
Aug 31, 2022 | 18.02 | 18.12 | 17.68 | 17.74 | 2,161,998 | -0.13(-0.73%) |
Aug 30, 2022 | 17.98 | 18.06 | 17.75 | 17.87 | 2,094,093 | -0.13(-0.72%) |
Aug 29, 2022 | 18.05 | 18.26 | 17.89 | 18.00 | 2,021,000 | -0.23(-1.26%) |
Aug 26, 2022 | 18.67 | 18.67 | 18.16 | 18.23 | 2,234,281 | -0.58(-3.08%) |
Aug 25, 2022 | 19.05 | 19.10 | 18.52 | 18.81 | 1,652,644 | -0.20(-1.05%) |
Aug 24, 2022 | 19.10 | 19.32 | 18.99 | 19.01 | 1,405,018 | -0.10(-0.52%) |
Aug 23, 2022 | 19.14 | 19.28 | 18.85 | 19.11 | 1,497,875 | -0.04(-0.21%) |
Aug 22, 2022 | 19.39 | 19.39 | 19.07 | 19.15 | 1,983,024 | -0.18(-0.93%) |
Aug 19, 2022 | 19.15 | 19.45 | 19.09 | 19.33 | 1,401,877 | +0.11(+0.57%) |
Aug 18, 2022 | 19.26 | 19.26 | 18.91 | 19.22 | 1,140,599 | -0.09(-0.47%) |
Aug 17, 2022 | 19.43 | 19.54 | 19.13 | 19.31 | 1,174,528 | -0.20(-1.03%) |
Aug 16, 2022 | 19.36 | 19.66 | 19.29 | 19.51 | 1,225,709 | +0.11(+0.57%) |
Aug 15, 2022 | 19.28 | 19.65 | 19.28 | 19.40 | 1,599,195 | -0.08(-0.41%) |
Aug 12, 2022 | 19.20 | 19.73 | 19.06 | 19.48 | 2,994,742 | +0.25(+1.30%) |
Aug 11, 2022 | 19.53 | 19.88 | 19.09 | 19.23 | 4,020,055 | -0.27(-1.38%) |
Aug 10, 2022 | 21.72 | 21.87 | 19.17 | 19.50 | 5,388,623 | -1.56(-7.41%) |
Aug 09, 2022 | 21.71 | 21.73 | 20.97 | 21.06 | 5,378,238 | -0.49(-2.27%) |
Aug 08, 2022 | 21.75 | 22.04 | 21.20 | 21.55 | 2,235,720 | +0.03(+0.14%) |
Aug 05, 2022 | 21.35 | 21.74 | 21.00 | 21.52 | 2,545,033 | +0.08(+0.37%) |
Aug 04, 2022 | 21.33 | 21.57 | 21.21 | 21.44 | 1,270,215 | +0.04(+0.19%) |
Aug 03, 2022 | 21.69 | 21.98 | 21.38 | 21.40 | 1,462,952 | -0.09(-0.42%) |
Aug 02, 2022 | 20.92 | 21.56 | 20.80 | 21.49 | 1,664,102 | +0.53(+2.53%) |
Aug 01, 2022 | 20.95 | 21.11 | 20.76 | 20.96 | 1,542,789 | +0.04(+0.19%) |
Jul 29, 2022 | 21.50 | 21.50 | 20.65 | 20.92 | 2,132,410 | +0.19(+0.92%) |
Jul 28, 2022 | 21.34 | 21.34 | 20.31 | 20.73 | 1,422,646 | -0.56(-2.63%) |
Jul 27, 2022 | 21.29 | 21.43 | 20.98 | 21.29 | 1,418,990 | -0.04(-0.19%) |
Jul 26, 2022 | 21.27 | 21.70 | 21.11 | 21.33 | 1,239,160 | +0.32(+1.52%) |
Jul 25, 2022 | 20.94 | 21.06 | 20.66 | 21.01 | 2,698,486 | +0.15(+0.72%) |
Jul 22, 2022 | 21.48 | 21.48 | 20.75 | 20.86 | 1,339,061 | -0.52(-2.43%) |
Jul 21, 2022 | 21.85 | 21.87 | 21.28 | 21.38 | 1,740,681 | -0.58(-2.64%) |
Jul 20, 2022 | 21.80 | 22.15 | 21.69 | 21.96 | 1,892,305 | +0.12(+0.55%) |
Jul 19, 2022 | 21.74 | 21.93 | 21.50 | 21.84 | 1,399,739 | +0.27(+1.25%) |
Jul 18, 2022 | 21.32 | 22.11 | 21.25 | 21.57 | 2,680,431 | +0.23(+1.08%) |
Jul 15, 2022 | 21.43 | 21.44 | 21.02 | 21.34 | 1,632,488 | -0.01(-0.05%) |
Jul 14, 2022 | 21.58 | 21.58 | 21.09 | 21.35 | 1,545,751 | -0.28(-1.29%) |
Jul 13, 2022 | 20.73 | 21.84 | 20.61 | 21.63 | 1,927,622 | +0.58(+2.76%) |
Jul 12, 2022 | 20.74 | 21.27 | 20.45 | 21.05 | 3,086,488 | +0.42(+2.04%) |
Jul 11, 2022 | 21.87 | 21.87 | 20.44 | 20.63 | 2,707,727 | -1.38(-6.27%) |
Jul 08, 2022 | 21.50 | 22.06 | 21.43 | 22.01 | 1,878,170 | +0.30(+1.38%) |
Jul 07, 2022 | 21.54 | 22.00 | 21.46 | 21.71 | 2,060,505 | +0.18(+0.84%) |
Jul 06, 2022 | 22.28 | 22.47 | 21.20 | 21.53 | 3,465,432 | -0.74(-3.32%) |
Jul 05, 2022 | 21.47 | 22.35 | 21.30 | 22.27 | 2,886,110 | +0.70(+3.25%) |
Jul 01, 2022 | 20.78 | 21.68 | 20.72 | 21.57 | 2,060,857 | +0.75(+3.60%) |
Jun 30, 2022 | 20.70 | 21.04 | 20.48 | 20.82 | 2,569,809 | +0.03(+0.14%) |
Jun 29, 2022 | 21.00 | 21.11 | 20.67 | 20.79 | 3,294,282 | -0.15(-0.72%) |
Jun 28, 2022 | 22.27 | 22.28 | 20.56 | 20.94 | 3,040,547 | -1.28(-5.76%) |
Jun 27, 2022 | 22.13 | 22.39 | 21.81 | 22.22 | 2,148,288 | +0.00(+0.00%) |
Jun 24, 2022 | 21.73 | 22.45 | 21.56 | 22.22 | 4,099,941 | +0.89(+4.17%) |
Jun 23, 2022 | 20.24 | 21.36 | 20.20 | 21.33 | 2,434,332 | +1.14(+5.65%) |
Jun 22, 2022 | 19.28 | 20.34 | 19.28 | 20.19 | 2,802,645 | +0.84(+4.34%) |
Jun 21, 2022 | 18.71 | 19.51 | 18.52 | 19.35 | 2,960,189 | +0.79(+4.26%) |
Jun 17, 2022 | 17.71 | 18.71 | 17.58 | 18.56 | 8,991,866 | +0.99(+5.63%) |
Jun 16, 2022 | 17.63 | 17.81 | 17.42 | 17.57 | 1,656,737 | -0.37(-2.06%) |
Jun 15, 2022 | 17.71 | 18.13 | 17.61 | 17.94 | 4,681,879 | +0.27(+1.53%) |
Jun 14, 2022 | 17.79 | 17.80 | 17.36 | 17.67 | 1,411,197 | +0.04(+0.23%) |
Jun 13, 2022 | 17.77 | 18.03 | 17.50 | 17.63 | 3,905,806 | -0.51(-2.81%) |
Jun 10, 2022 | 18.38 | 18.78 | 18.04 | 18.14 | 1,944,526 | -0.74(-3.92%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.86 | 18.88 | 1,729,082 | -0.34(-1.77%) |
Jun 08, 2022 | 19.44 | 19.52 | 19.16 | 19.22 | 1,181,252 | -0.25(-1.28%) |
Jun 07, 2022 | 19.00 | 19.50 | 18.71 | 19.47 | 2,569,020 | +0.69(+3.67%) |
Jun 06, 2022 | 19.18 | 19.26 | 18.63 | 18.78 | 1,543,271 | -0.26(-1.37%) |
Jun 03, 2022 | 18.63 | 19.07 | 18.62 | 19.04 | 1,789,076 | +0.30(+1.60%) |
Jun 02, 2022 | 18.29 | 18.75 | 18.00 | 18.74 | 2,137,865 | +0.27(+1.46%) |
Jun 01, 2022 | 18.23 | 18.69 | 18.01 | 18.47 | 2,796,414 | +0.14(+0.76%) |
May 31, 2022 | 18.36 | 18.46 | 18.04 | 18.33 | 2,654,024 | -0.07(-0.38%) |
May 27, 2022 | 18.22 | 18.52 | 18.00 | 18.40 | 2,026,362 | +0.21(+1.15%) |
May 26, 2022 | 17.78 | 18.59 | 17.70 | 18.19 | 3,087,426 | +0.38(+2.13%) |
May 25, 2022 | 17.71 | 17.92 | 17.53 | 17.81 | 5,438,262 | +0.11(+0.62%) |
May 24, 2022 | 17.61 | 17.83 | 17.48 | 17.70 | 2,676,599 | -0.05(-0.28%) |
May 23, 2022 | 18.01 | 18.59 | 17.66 | 17.75 | 2,709,172 | -0.01(-0.06%) |
May 20, 2022 | 17.56 | 17.80 | 17.17 | 17.76 | 4,517,699 | +0.32(+1.83%) |
May 19, 2022 | 19.41 | 19.48 | 16.37 | 17.44 | 15,704,354 | -2.05(-10.52%) |
May 18, 2022 | 20.46 | 20.73 | 19.45 | 19.49 | 4,493,831 | -1.20(-5.80%) |
May 17, 2022 | 20.44 | 20.75 | 20.14 | 20.69 | 2,760,356 | +0.43(+2.12%) |
May 16, 2022 | 20.00 | 20.50 | 19.93 | 20.26 | 1,620,050 | +0.18(+0.90%) |
May 13, 2022 | 20.00 | 20.20 | 19.87 | 20.08 | 2,300,110 | +0.28(+1.41%) |
May 12, 2022 | 19.66 | 20.01 | 19.39 | 19.80 | 3,701,533 | -0.04(-0.20%) |
May 11, 2022 | 19.21 | 20.61 | 19.01 | 19.84 | 3,558,346 | +0.07(+0.35%) |
May 10, 2022 | 20.00 | 20.15 | 19.62 | 19.77 | 5,108,156 | +0.43(+2.22%) |
May 09, 2022 | 21.28 | 21.28 | 19.21 | 19.34 | 4,593,874 | -2.15(-10.00%) |
May 06, 2022 | 21.97 | 22.07 | 21.19 | 21.49 | 2,451,751 | -0.80(-3.59%) |
May 05, 2022 | 22.90 | 22.92 | 22.10 | 22.29 | 1,660,915 | -0.54(-2.37%) |
May 04, 2022 | 22.63 | 22.89 | 22.10 | 22.83 | 2,281,599 | +0.25(+1.11%) |
May 03, 2022 | 22.68 | 23.03 | 22.53 | 22.58 | 1,494,676 | -0.08(-0.35%) |
May 02, 2022 | 22.21 | 22.68 | 22.01 | 22.66 | 3,175,216 | +0.32(+1.43%) |
Apr 29, 2022 | 22.75 | 23.13 | 22.32 | 22.34 | 2,670,566 | -0.43(-1.89%) |
Apr 28, 2022 | 22.65 | 22.82 | 22.11 | 22.77 | 1,593,133 | +0.17(+0.75%) |
Apr 27, 2022 | 22.48 | 22.88 | 22.30 | 22.60 | 1,763,714 | +0.35(+1.57%) |
Apr 26, 2022 | 22.74 | 22.84 | 22.14 | 22.25 | 1,472,653 | -0.59(-2.58%) |
Apr 25, 2022 | 22.36 | 22.88 | 22.17 | 22.84 | 1,829,626 | +0.42(+1.87%) |
Apr 22, 2022 | 22.42 | 22.78 | 22.24 | 22.42 | 1,140,605 | -0.14(-0.62%) |
Apr 21, 2022 | 23.01 | 23.26 | 22.51 | 22.56 | 1,210,413 | -0.43(-1.87%) |
Apr 20, 2022 | 22.86 | 23.04 | 22.44 | 22.99 | 1,729,018 | +0.23(+1.01%) |
Apr 19, 2022 | 22.87 | 23.12 | 22.61 | 22.76 | 1,257,968 | -0.09(-0.39%) |
Apr 18, 2022 | 23.04 | 23.12 | 22.62 | 22.85 | 1,462,618 | -0.24(-1.04%) |
Apr 14, 2022 | 23.00 | 23.29 | 22.92 | 23.09 | 2,232,994 | +0.10(+0.43%) |
Apr 13, 2022 | 22.61 | 23.05 | 22.51 | 22.99 | 2,113,140 | +0.62(+2.77%) |
Apr 12, 2022 | 22.57 | 22.78 | 22.21 | 22.37 | 1,877,010 | -0.02(-0.09%) |
Apr 11, 2022 | 22.90 | 22.90 | 22.33 | 22.39 | 2,186,445 | -0.63(-2.74%) |
Apr 08, 2022 | 22.82 | 23.27 | 22.79 | 23.02 | 1,949,637 | +0.09(+0.39%) |
Apr 07, 2022 | 22.97 | 23.18 | 22.73 | 22.93 | 1,233,183 | -0.15(-0.65%) |
Apr 06, 2022 | 22.81 | 23.26 | 22.70 | 23.08 | 1,457,888 | +0.18(+0.79%) |
Apr 05, 2022 | 23.07 | 23.40 | 22.86 | 22.90 | 2,367,150 | -0.26(-1.12%) |
Apr 04, 2022 | 22.95 | 23.34 | 22.84 | 23.16 | 1,256,113 | +0.27(+1.18%) |
Apr 01, 2022 | 22.83 | 23.16 | 22.69 | 22.89 | 1,680,879 | +0.22(+0.97%) |
Mar 31, 2022 | 22.44 | 22.87 | 22.32 | 22.67 | 2,349,241 | +0.23(+1.02%) |
Mar 30, 2022 | 22.00 | 22.65 | 21.97 | 22.44 | 2,101,517 | +0.45(+2.05%) |
Mar 29, 2022 | 21.84 | 22.08 | 21.66 | 21.99 | 1,601,526 | +0.24(+1.10%) |
Mar 28, 2022 | 21.81 | 22.00 | 21.64 | 21.75 | 1,381,536 | -0.13(-0.59%) |
Mar 25, 2022 | 21.56 | 21.89 | 21.49 | 21.88 | 1,315,379 | +0.35(+1.63%) |
Mar 24, 2022 | 21.47 | 21.72 | 21.41 | 21.53 | 1,803,761 | +0.23(+1.08%) |
Mar 23, 2022 | 21.62 | 21.93 | 21.28 | 21.30 | 1,364,369 | -0.32(-1.48%) |
Mar 22, 2022 | 21.29 | 21.74 | 21.16 | 21.62 | 1,384,320 | +0.37(+1.74%) |
Mar 21, 2022 | 21.48 | 21.76 | 20.98 | 21.25 | 1,748,569 | -0.14(-0.65%) |
Mar 18, 2022 | 20.59 | 21.47 | 20.59 | 21.39 | 5,089,456 | +0.64(+3.08%) |
Mar 17, 2022 | 20.59 | 20.91 | 20.31 | 20.75 | 2,261,915 | +0.10(+0.48%) |
Mar 16, 2022 | 20.38 | 20.68 | 20.22 | 20.65 | 2,148,665 | +0.35(+1.72%) |
Mar 15, 2022 | 20.13 | 20.55 | 19.75 | 20.30 | 1,980,169 | -0.29(-1.41%) |
Mar 14, 2022 | 20.99 | 21.25 | 20.38 | 20.59 | 1,901,407 | -0.40(-1.91%) |
Mar 11, 2022 | 21.30 | 21.49 | 20.82 | 20.99 | 1,278,164 | -0.34(-1.59%) |
Mar 10, 2022 | 20.74 | 21.38 | 20.57 | 21.33 | 1,698,585 | +0.47(+2.25%) |
Mar 09, 2022 | 20.51 | 20.97 | 20.45 | 20.86 | 1,540,836 | +0.43(+2.10%) |
Mar 08, 2022 | 20.55 | 20.87 | 20.40 | 20.43 | 1,777,632 | -0.27(-1.30%) |
Mar 07, 2022 | 20.50 | 20.88 | 20.47 | 20.70 | 1,876,854 | +0.00(+0.00%) |
Mar 04, 2022 | 21.12 | 21.19 | 20.55 | 20.70 | 2,290,992 | -0.36(-1.71%) |
Mar 03, 2022 | 21.05 | 21.24 | 20.80 | 21.06 | 1,841,656 | +0.08(+0.38%) |
Mar 02, 2022 | 20.91 | 21.23 | 20.68 | 20.98 | 2,143,391 | +0.09(+0.43%) |
Mar 01, 2022 | 20.42 | 21.18 | 20.39 | 20.89 | 2,094,273 | +0.36(+1.75%) |
Feb 28, 2022 | 20.06 | 20.99 | 19.96 | 20.53 | 2,924,336 | +0.35(+1.73%) |
Feb 25, 2022 | 19.90 | 20.21 | 19.42 | 20.18 | 3,112,622 | +0.08(+0.40%) |
Feb 24, 2022 | 19.02 | 20.13 | 18.75 | 20.10 | 3,437,644 | +0.68(+3.50%) |
Feb 23, 2022 | 19.77 | 19.97 | 19.20 | 19.42 | 4,509,217 | -0.18(-0.92%) |
Feb 22, 2022 | 19.42 | 19.78 | 19.34 | 19.60 | 3,231,364 | +0.04(+0.20%) |
Feb 18, 2022 | 19.56 | 0 | +1.22(+6.65%) | |||
Feb 17, 2022 | 19.00 | 19.17 | 18.30 | 18.34 | 2,020,076 | -0.74(-3.88%) |
Feb 16, 2022 | 19.04 | 19.35 | 18.91 | 19.08 | 2,170,084 | -0.10(-0.52%) |
Feb 15, 2022 | 18.75 | 19.38 | 18.66 | 19.18 | 2,342,574 | +0.59(+3.17%) |
Feb 14, 2022 | 18.70 | 18.91 | 18.47 | 18.59 | 2,303,678 | -0.16(-0.85%) |
Feb 11, 2022 | 18.99 | 19.32 | 18.73 | 18.75 | 1,507,836 | -0.18(-0.95%) |
Feb 10, 2022 | 19.09 | 19.45 | 18.73 | 18.93 | 1,564,078 | -0.45(-2.32%) |
Feb 09, 2022 | 18.74 | 19.53 | 18.74 | 19.38 | 2,544,913 | +0.40(+2.11%) |
Feb 08, 2022 | 19.02 | 19.14 | 18.76 | 18.98 | 1,324,964 | -0.12(-0.63%) |
Feb 07, 2022 | 18.77 | 19.30 | 18.71 | 19.10 | 1,913,033 | +0.31(+1.65%) |
Feb 04, 2022 | 17.98 | 19.18 | 17.98 | 18.79 | 3,182,939 | +0.84(+4.68%) |
Feb 03, 2022 | 17.85 | 18.11 | 17.95 | 1,341,916 | +0.03(+0.17%) | |
Feb 02, 2022 | 18.44 | 18.50 | 17.78 | 17.92 | 2,300,115 | -0.50(-2.71%) |
Feb 01, 2022 | 18.20 | 18.48 | 18.07 | 18.42 | 1,720,718 | +0.32(+1.77%) |
Jan 31, 2022 | 17.72 | 18.12 | 18.10 | 1,824,819 | +0.33(+1.86%) | |
Jan 28, 2022 | 17.49 | 17.78 | 17.01 | 17.77 | 2,428,501 | +0.35(+2.01%) |
Jan 27, 2022 | 17.94 | 18.11 | 17.37 | 17.42 | 1,496,889 | -0.50(-2.79%) |
Jan 26, 2022 | 18.14 | 18.57 | 17.85 | 17.92 | 2,170,727 | -0.29(-1.59%) |
Jan 25, 2022 | 18.38 | 18.57 | 17.55 | 18.21 | 3,187,536 | -0.31(-1.67%) |
Jan 24, 2022 | 17.11 | 18.61 | 17.10 | 18.52 | 3,470,187 | +1.20(+6.93%) |
Jan 21, 2022 | 17.01 | 17.55 | 16.86 | 17.32 | 3,656,446 | +0.29(+1.70%) |
Jan 20, 2022 | 17.22 | 17.50 | 17.01 | 17.03 | 1,676,834 | -0.05(-0.29%) |
Jan 19, 2022 | 17.54 | 17.60 | 17.07 | 17.08 | 1,547,234 | -0.30(-1.73%) |
Jan 18, 2022 | 18.24 | 18.24 | 17.35 | 17.38 | 2,610,005 | -0.74(-4.08%) |
Jan 14, 2022 | 18.12 | 0 | +0.35(+1.97%) | |||
Jan 13, 2022 | 18.01 | 18.19 | 17.68 | 17.77 | 1,430,515 | -0.19(-1.06%) |
Jan 12, 2022 | 18.19 | 18.19 | 17.71 | 17.96 | 2,019,739 | -0.31(-1.70%) |
Jan 11, 2022 | 18.42 | 18.67 | 18.15 | 18.27 | 1,417,494 | +0.00(+0.00%) |
Jan 10, 2022 | 17.84 | 18.32 | 17.17 | 18.27 | 3,581,043 | -0.47(-2.51%) |
Jan 07, 2022 | 18.46 | 19.03 | 18.36 | 18.74 | 1,857,762 | +0.45(+2.46%) |
Jan 06, 2022 | 18.12 | 18.35 | 17.92 | 18.29 | 2,410,085 | +0.26(+1.44%) |
Jan 05, 2022 | 18.67 | 18.95 | 17.99 | 18.03 | 2,727,589 | -0.72(-3.84%) |
Jan 04, 2022 | 19.14 | 19.38 | 18.59 | 18.75 | 1,511,600 | -0.43(-2.24%) |
Jan 03, 2022 | 18.23 | 19.19 | 18.12 | 19.18 | 2,103,697 | +0.90(+4.92%) |
Dec 31, 2021 | 18.66 | 18.79 | 18.25 | 18.28 | 1,496,394 | -0.35(-1.88%) |
Dec 30, 2021 | 19.01 | 19.08 | 18.56 | 18.63 | 1,121,641 | -0.36(-1.90%) |
Dec 29, 2021 | 18.82 | 19.09 | 18.78 | 18.99 | 942,325 | +0.15(+0.80%) |
Dec 28, 2021 | 18.95 | 19.35 | 18.82 | 18.84 | 1,047,485 | -0.18(-0.95%) |
Dec 27, 2021 | 19.30 | 19.31 | 18.77 | 19.02 | 1,417,812 | -0.26(-1.35%) |
Dec 23, 2021 | 19.18 | 19.57 | 19.16 | 19.28 | 1,581,035 | +0.18(+0.94%) |
Dec 22, 2021 | 18.90 | 19.10 | 18.67 | 19.10 | 1,077,968 | +0.17(+0.90%) |
Dec 21, 2021 | 18.70 | 18.95 | 18.44 | 18.93 | 1,741,104 | +0.39(+2.10%) |
Dec 20, 2021 | 18.17 | 18.79 | 17.97 | 18.54 | 2,613,384 | +0.34(+1.88%) |
Dec 17, 2021 | 17.63 | 18.30 | 17.59 | 18.20 | 6,268,180 | +0.57(+3.23%) |
Dec 16, 2021 | 17.84 | 18.09 | 17.61 | 17.63 | 1,574,469 | -0.23(-1.29%) |
Dec 15, 2021 | 16.90 | 17.88 | 16.90 | 17.86 | 1,966,271 | +0.86(+5.06%) |
Dec 14, 2021 | 16.96 | 17.39 | 16.92 | 17.00 | 2,033,861 | +0.00(+0.00%) |
Dec 13, 2021 | 16.65 | 17.05 | 16.33 | 17.00 | 1,426,443 | +0.35(+2.10%) |
Dec 10, 2021 | 16.56 | 17.00 | 16.54 | 16.65 | 1,789,305 | +0.08(+0.48%) |
Dec 09, 2021 | 16.72 | 16.95 | 16.53 | 16.57 | 1,524,286 | -0.30(-1.78%) |
Dec 08, 2021 | 16.71 | 16.95 | 16.48 | 16.87 | 1,280,916 | +0.30(+1.81%) |
Dec 07, 2021 | 16.30 | 16.77 | 16.30 | 16.57 | 1,952,966 | +0.39(+2.41%) |
Dec 06, 2021 | 15.85 | 16.28 | 15.50 | 16.18 | 2,860,506 | +0.34(+2.15%) |
Dec 03, 2021 | 16.62 | 16.67 | 15.74 | 15.84 | 2,503,907 | -0.64(-3.88%) |
Dec 02, 2021 | 16.31 | 16.46 | 16.21 | 16.48 | 1,348,837 | +0.08(+0.49%) |
Dec 01, 2021 | 16.86 | 17.14 | 16.39 | 16.40 | 1,935,747 | -0.39(-2.32%) |
Nov 30, 2021 | 16.82 | 16.99 | 16.41 | 16.79 | 2,445,277 | -0.12(-0.71%) |
Nov 29, 2021 | 17.20 | 17.34 | 16.88 | 16.91 | 1,617,205 | -0.15(-0.88%) |
Nov 26, 2021 | 17.34 | 17.46 | 16.99 | 17.06 | 1,382,887 | -0.42(-2.40%) |
Nov 24, 2021 | 17.25 | 17.52 | 17.21 | 17.48 | 1,432,488 | +0.08(+0.46%) |
Nov 23, 2021 | 17.25 | 17.56 | 17.08 | 17.40 | 1,615,040 | +0.18(+1.05%) |
Nov 22, 2021 | 17.93 | 18.03 | 17.19 | 17.22 | 1,978,685 | -0.81(-4.49%) |
Nov 19, 2021 | 17.57 | 18.06 | 17.48 | 18.03 | 2,393,856 | +0.54(+3.09%) |
Nov 18, 2021 | 17.79 | 17.60 | 17.46 | 17.49 | 1,217,855 | -0.39(-2.18%) |
Nov 17, 2021 | 17.95 | 18.02 | 17.75 | 17.88 | 1,239,725 | -0.06(-0.33%) |
Nov 16, 2021 | 17.95 | 18.10 | 17.59 | 17.94 | 1,716,365 | -0.13(-0.72%) |
Nov 15, 2021 | 18.10 | 18.29 | 17.94 | 18.07 | 1,500,362 | -0.03(-0.17%) |
Nov 12, 2021 | 17.95 | 18.21 | 17.70 | 18.10 | 3,288,715 | +0.26(+1.46%) |
Nov 11, 2021 | 18.30 | 18.41 | 17.83 | 17.84 | 2,057,336 | -0.51(-2.78%) |
Nov 10, 2021 | 18.41 | 18.35 | 1,394,770 | -0.09(-0.49%) | ||
Nov 09, 2021 | 18.63 | 18.79 | 18.30 | 18.44 | 1,599,589 | -0.32(-1.71%) |
Nov 08, 2021 | 19.32 | 19.33 | 18.62 | 18.76 | 1,677,426 | -0.60(-3.10%) |
Nov 05, 2021 | 18.96 | 19.45 | 18.79 | 19.36 | 1,852,547 | +0.43(+2.27%) |
Nov 04, 2021 | 19.20 | 19.50 | 18.71 | 18.93 | 2,812,096 | -0.31(-1.61%) |
Nov 03, 2021 | 19.61 | 20.30 | 19.19 | 19.24 | 5,754,627 | -2.64(-12.07%) |
Nov 02, 2021 | 21.85 | 22.09 | 20.60 | 21.88 | 3,522,820 | +0.18(+0.83%) |