Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.64 | 12.49 | 11.64 | 11.79 | 1,886,398 | +0.00(+0.00%) |
Sep 29, 2022 | 12.61 | 12.83 | 11.76 | 11.79 | 2,032,222 | -1.00(-7.82%) |
Sep 28, 2022 | 11.78 | 13.05 | 11.74 | 12.79 | 2,883,132 | +1.21(+10.45%) |
Sep 27, 2022 | 11.46 | 12.33 | 11.41 | 11.58 | 3,348,456 | +1.18(+11.35%) |
Sep 26, 2022 | 10.36 | 10.66 | 10.25 | 10.40 | 1,073,897 | +0.05(+0.48%) |
Sep 23, 2022 | 10.25 | 10.40 | 10.03 | 10.35 | 1,523,602 | -0.16(-1.52%) |
Sep 22, 2022 | 11.17 | 11.23 | 10.23 | 10.51 | 1,689,530 | -0.80(-7.07%) |
Sep 21, 2022 | 11.95 | 12.10 | 11.30 | 11.31 | 594,229 | -0.49(-4.15%) |
Sep 20, 2022 | 12.01 | 12.23 | 11.65 | 11.80 | 913,152 | -0.37(-3.04%) |
Sep 19, 2022 | 11.64 | 12.37 | 11.61 | 12.17 | 1,341,572 | +0.19(+1.59%) |
Sep 16, 2022 | 12.71 | 12.95 | 11.95 | 11.98 | 2,984,369 | -0.59(-4.69%) |
Sep 15, 2022 | 11.74 | 12.80 | 11.74 | 12.57 | 2,840,155 | +0.84(+7.16%) |
Sep 14, 2022 | 12.11 | 12.36 | 11.71 | 11.73 | 2,215,725 | -0.41(-3.38%) |
Sep 13, 2022 | 11.98 | 12.24 | 11.71 | 12.14 | 1,326,123 | -0.53(-4.18%) |
Sep 12, 2022 | 12.63 | 12.78 | 12.29 | 12.67 | 1,672,076 | +0.12(+0.96%) |
Sep 09, 2022 | 12.76 | 12.82 | 12.18 | 12.55 | 1,298,377 | +0.11(+0.88%) |
Sep 08, 2022 | 11.95 | 12.52 | 11.82 | 12.44 | 800,489 | +0.24(+1.97%) |
Sep 07, 2022 | 11.31 | 12.33 | 11.31 | 12.20 | 1,493,063 | +0.89(+7.87%) |
Sep 06, 2022 | 11.48 | 11.63 | 11.24 | 11.31 | 1,002,588 | -0.17(-1.48%) |
Sep 02, 2022 | 11.56 | 11.73 | 11.25 | 11.48 | 1,571,074 | +0.10(+0.88%) |
Sep 01, 2022 | 11.38 | 11.42 | 10.99 | 11.38 | 1,673,831 | -0.22(-1.90%) |
Aug 31, 2022 | 11.41 | 11.90 | 11.37 | 11.60 | 1,533,255 | +0.36(+3.20%) |
Aug 30, 2022 | 11.11 | 11.39 | 10.87 | 11.24 | 1,401,923 | +0.35(+3.21%) |
Aug 29, 2022 | 11.12 | 11.40 | 10.85 | 10.89 | 1,469,420 | -0.39(-3.46%) |
Aug 26, 2022 | 11.90 | 12.10 | 11.19 | 11.28 | 869,494 | -0.58(-4.89%) |
Aug 25, 2022 | 12.04 | 12.33 | 11.82 | 11.86 | 1,039,555 | -0.30(-2.47%) |
Aug 24, 2022 | 11.95 | 12.39 | 11.94 | 12.16 | 1,525,945 | +0.25(+2.10%) |
Aug 23, 2022 | 11.36 | 12.01 | 11.34 | 11.91 | 1,644,291 | +0.56(+4.93%) |
Aug 22, 2022 | 11.65 | 11.83 | 11.30 | 11.35 | 1,732,276 | -0.56(-4.74%) |
Aug 19, 2022 | 12.70 | 12.78 | 11.70 | 11.91 | 1,853,464 | -1.09(-8.35%) |
Aug 18, 2022 | 13.31 | 13.31 | 12.87 | 13.00 | 1,206,097 | -0.33(-2.48%) |
Aug 17, 2022 | 13.24 | 13.56 | 12.74 | 13.33 | 1,321,640 | -0.09(-0.67%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.23 | 13.42 | 1,291,000 | -0.33(-2.40%) |
Aug 15, 2022 | 13.76 | 13.95 | 13.42 | 13.75 | 1,055,446 | -0.18(-1.29%) |
Aug 12, 2022 | 13.98 | 14.08 | 13.62 | 13.93 | 954,561 | +0.08(+0.58%) |
Aug 11, 2022 | 14.25 | 14.36 | 13.76 | 13.85 | 1,643,661 | -0.15(-1.07%) |
Aug 10, 2022 | 13.27 | 14.26 | 13.27 | 14.00 | 2,874,584 | +1.20(+9.37%) |
Aug 09, 2022 | 16.00 | 16.02 | 12.78 | 12.80 | 5,811,360 | -2.47(-16.18%) |
Aug 08, 2022 | 14.76 | 15.70 | 14.71 | 15.27 | 3,113,161 | +0.60(+4.09%) |
Aug 05, 2022 | 14.18 | 14.99 | 13.96 | 14.67 | 1,675,497 | +0.17(+1.17%) |
Aug 04, 2022 | 14.37 | 14.87 | 14.17 | 14.50 | 1,461,691 | +0.21(+1.47%) |
Aug 03, 2022 | 13.82 | 14.49 | 13.51 | 14.29 | 1,240,501 | +0.68(+5.00%) |
Aug 02, 2022 | 13.42 | 13.93 | 13.20 | 13.61 | 941,452 | +0.10(+0.74%) |
Aug 01, 2022 | 13.11 | 13.73 | 13.06 | 13.51 | 1,243,196 | +0.19(+1.43%) |
Jul 29, 2022 | 13.54 | 13.85 | 13.24 | 13.32 | 854,038 | -0.35(-2.56%) |
Jul 28, 2022 | 13.06 | 13.82 | 12.97 | 13.67 | 1,317,440 | +0.65(+4.99%) |
Jul 27, 2022 | 12.70 | 13.07 | 12.36 | 13.02 | 1,031,509 | +0.64(+5.17%) |
Jul 26, 2022 | 12.52 | 12.52 | 11.86 | 12.38 | 1,127,363 | -0.33(-2.60%) |
Jul 25, 2022 | 12.98 | 13.33 | 12.20 | 12.71 | 1,006,620 | -0.19(-1.47%) |
Jul 22, 2022 | 14.24 | 14.24 | 12.84 | 12.90 | 968,797 | -1.45(-10.10%) |
Jul 21, 2022 | 13.73 | 14.35 | 13.73 | 14.35 | 885,656 | +0.54(+3.91%) |
Jul 20, 2022 | 13.16 | 13.96 | 12.99 | 13.81 | 1,699,297 | +0.65(+4.94%) |
Jul 19, 2022 | 13.03 | 13.18 | 12.79 | 13.16 | 1,545,493 | +0.41(+3.22%) |
Jul 18, 2022 | 13.30 | 13.46 | 12.68 | 12.75 | 1,034,797 | -0.25(-1.92%) |
Jul 15, 2022 | 12.90 | 13.13 | 12.10 | 13.00 | 1,236,323 | +0.30(+2.36%) |
Jul 14, 2022 | 13.03 | 13.10 | 12.51 | 12.70 | 1,389,284 | -0.54(-4.08%) |
Jul 13, 2022 | 12.27 | 13.55 | 12.13 | 13.24 | 1,328,820 | +0.58(+4.54%) |
Jul 12, 2022 | 12.43 | 13.03 | 12.29 | 12.66 | 1,383,757 | +0.23(+1.89%) |
Jul 11, 2022 | 13.80 | 13.86 | 12.38 | 12.43 | 1,344,981 | -1.33(-9.67%) |
Jul 08, 2022 | 13.40 | 13.88 | 13.15 | 13.76 | 1,165,869 | -0.14(-1.01%) |
Jul 07, 2022 | 13.76 | 14.05 | 13.52 | 13.90 | 798,683 | +0.32(+2.36%) |
Jul 06, 2022 | 13.69 | 13.93 | 13.19 | 13.58 | 617,500 | -0.15(-1.09%) |
Jul 05, 2022 | 12.61 | 13.73 | 12.40 | 13.73 | 1,187,013 | +0.86(+6.68%) |
Jul 01, 2022 | 12.72 | 13.06 | 12.17 | 12.87 | 1,304,398 | +0.01(+0.08%) |
Jun 30, 2022 | 13.12 | 13.22 | 12.45 | 12.86 | 1,944,160 | -0.66(-4.88%) |
Jun 29, 2022 | 13.46 | 13.61 | 13.09 | 13.52 | 1,259,616 | -0.07(-0.52%) |
Jun 28, 2022 | 14.23 | 14.43 | 13.35 | 13.59 | 1,209,962 | -0.57(-4.03%) |
Jun 27, 2022 | 14.67 | 14.88 | 14.04 | 14.16 | 1,268,583 | -0.45(-3.08%) |
Jun 24, 2022 | 13.95 | 14.83 | 13.66 | 14.61 | 4,483,831 | +0.77(+5.56%) |
Jun 23, 2022 | 12.65 | 13.96 | 12.47 | 13.84 | 2,284,892 | +1.37(+10.99%) |
Jun 22, 2022 | 11.72 | 12.70 | 11.62 | 12.47 | 1,546,769 | +0.69(+5.86%) |
Jun 21, 2022 | 11.47 | 12.07 | 11.37 | 11.78 | 1,187,975 | +0.55(+4.90%) |
Jun 17, 2022 | 11.06 | 11.30 | 10.89 | 11.23 | 2,126,347 | +0.28(+2.56%) |
Jun 16, 2022 | 11.00 | 11.30 | 10.72 | 10.95 | 2,869,565 | -0.41(-3.61%) |
Jun 15, 2022 | 11.24 | 11.58 | 11.05 | 11.36 | 1,492,044 | +0.27(+2.43%) |
Jun 14, 2022 | 11.19 | 11.68 | 11.01 | 11.09 | 1,963,652 | -0.01(-0.09%) |
Jun 13, 2022 | 11.42 | 11.74 | 10.96 | 11.10 | 1,999,022 | -0.93(-7.73%) |
Jun 10, 2022 | 11.83 | 12.15 | 11.46 | 12.03 | 2,152,451 | -0.17(-1.39%) |
Jun 09, 2022 | 13.03 | 13.13 | 12.19 | 12.20 | 1,504,712 | -1.00(-7.58%) |
Jun 08, 2022 | 13.51 | 13.97 | 13.04 | 13.20 | 2,548,088 | -0.35(-2.58%) |
Jun 07, 2022 | 13.46 | 13.92 | 13.30 | 13.55 | 1,437,548 | -0.30(-2.17%) |
Jun 06, 2022 | 13.68 | 13.95 | 13.36 | 13.85 | 1,447,139 | +0.40(+2.97%) |
Jun 03, 2022 | 13.70 | 13.71 | 12.96 | 13.45 | 1,562,269 | -0.55(-3.93%) |
Jun 02, 2022 | 14.14 | 14.61 | 13.54 | 14.00 | 2,458,409 | -0.07(-0.50%) |
Jun 01, 2022 | 14.50 | 14.72 | 13.78 | 14.07 | 1,537,998 | -0.20(-1.40%) |
May 31, 2022 | 14.45 | 14.88 | 14.00 | 14.27 | 1,552,581 | -0.37(-2.53%) |
May 27, 2022 | 13.83 | 14.73 | 13.77 | 14.64 | 1,864,917 | +0.92(+6.71%) |
May 26, 2022 | 12.69 | 13.93 | 12.68 | 13.72 | 2,042,028 | +1.22(+9.76%) |
May 25, 2022 | 11.90 | 12.53 | 11.85 | 12.50 | 1,335,047 | +0.56(+4.73%) |
May 24, 2022 | 12.13 | 12.13 | 10.98 | 11.94 | 2,064,708 | -0.28(-2.25%) |
May 23, 2022 | 12.21 | 12.42 | 11.56 | 12.21 | 1,313,559 | +0.23(+1.92%) |
May 20, 2022 | 12.34 | 12.55 | 11.46 | 11.98 | 1,436,152 | -0.04(-0.33%) |
May 19, 2022 | 11.44 | 12.39 | 11.41 | 12.02 | 1,384,616 | +0.47(+4.07%) |
May 18, 2022 | 12.17 | 12.60 | 11.51 | 11.55 | 1,518,671 | -1.02(-8.11%) |
May 17, 2022 | 12.04 | 12.67 | 12.04 | 12.57 | 1,510,350 | +0.93(+7.99%) |
May 16, 2022 | 11.95 | 12.22 | 11.54 | 11.64 | 1,579,480 | -0.30(-2.51%) |
May 13, 2022 | 11.15 | 12.17 | 10.93 | 11.94 | 3,615,734 | +1.31(+12.32%) |
May 12, 2022 | 10.51 | 11.45 | 9.945 | 10.63 | 5,906,005 | +0.03(+0.28%) |
May 11, 2022 | 12.40 | 12.68 | 10.23 | 10.60 | 9,530,387 | -1.90(-15.20%) |
May 10, 2022 | 11.26 | 12.54 | 10.73 | 12.50 | 5,283,929 | +1.30(+11.61%) |
May 09, 2022 | 12.29 | 12.38 | 11.11 | 11.20 | 3,275,663 | -1.57(-12.29%) |
May 06, 2022 | 12.77 | 12.98 | 11.62 | 12.77 | 2,838,283 | -0.17(-1.31%) |
May 05, 2022 | 14.33 | 14.41 | 12.84 | 12.94 | 1,592,307 | -1.79(-12.15%) |
May 04, 2022 | 14.33 | 14.76 | 13.36 | 14.73 | 2,017,883 | +0.49(+3.44%) |
May 03, 2022 | 13.54 | 14.40 | 13.42 | 14.24 | 1,518,512 | +0.48(+3.49%) |
May 02, 2022 | 12.92 | 13.80 | 12.79 | 13.76 | 2,084,255 | +0.66(+5.04%) |
Apr 29, 2022 | 13.52 | 13.84 | 13.01 | 13.10 | 1,580,782 | -0.48(-3.53%) |
Apr 28, 2022 | 13.35 | 13.69 | 12.38 | 13.58 | 2,705,268 | +0.23(+1.72%) |
Apr 27, 2022 | 13.46 | 13.83 | 13.16 | 13.35 | 2,514,422 | +0.03(+0.23%) |
Apr 26, 2022 | 13.91 | 14.20 | 13.23 | 13.32 | 2,497,083 | -0.05(-0.37%) |
Apr 25, 2022 | 13.00 | 13.40 | 12.92 | 13.37 | 1,836,866 | +0.32(+2.45%) |
Apr 22, 2022 | 13.61 | 13.89 | 12.95 | 13.05 | 1,600,743 | -0.67(-4.88%) |
Apr 21, 2022 | 14.94 | 15.21 | 13.68 | 13.72 | 1,402,717 | -1.27(-8.47%) |
Apr 20, 2022 | 15.06 | 15.21 | 14.64 | 14.99 | 1,726,476 | -0.17(-1.12%) |
Apr 19, 2022 | 14.55 | 15.23 | 14.41 | 15.16 | 855,526 | +0.54(+3.69%) |
Apr 18, 2022 | 15.17 | 15.71 | 14.56 | 14.62 | 896,416 | -0.54(-3.56%) |
Apr 14, 2022 | 15.42 | 15.44 | 14.93 | 15.16 | 1,045,338 | -0.14(-0.92%) |
Apr 13, 2022 | 15.08 | 15.68 | 15.00 | 15.30 | 912,017 | +0.21(+1.39%) |
Apr 12, 2022 | 15.63 | 16.19 | 14.76 | 15.09 | 1,430,822 | -0.22(-1.44%) |
Apr 11, 2022 | 15.38 | 15.90 | 15.17 | 15.31 | 1,460,230 | -0.10(-0.65%) |
Apr 08, 2022 | 15.57 | 15.73 | 14.93 | 15.41 | 2,199,570 | -0.27(-1.72%) |
Apr 07, 2022 | 15.91 | 16.26 | 15.01 | 15.68 | 1,390,334 | -0.38(-2.37%) |
Apr 06, 2022 | 16.47 | 16.64 | 15.42 | 16.06 | 1,898,030 | -0.79(-4.69%) |
Apr 05, 2022 | 17.63 | 17.77 | 16.58 | 16.85 | 1,032,409 | -0.63(-3.60%) |
Apr 04, 2022 | 17.00 | 17.61 | 16.85 | 17.48 | 937,296 | +0.57(+3.37%) |
Apr 01, 2022 | 17.04 | 17.39 | 16.54 | 16.91 | 2,300,479 | +0.03(+0.18%) |
Mar 31, 2022 | 17.26 | 17.78 | 16.72 | 16.88 | 1,160,971 | -0.50(-2.88%) |
Mar 30, 2022 | 18.00 | 18.68 | 17.01 | 17.38 | 1,686,746 | -0.73(-4.03%) |
Mar 29, 2022 | 17.00 | 18.32 | 16.91 | 18.11 | 2,959,878 | +1.52(+9.16%) |
Mar 28, 2022 | 16.51 | 16.67 | 16.16 | 16.59 | 1,018,842 | +0.17(+1.04%) |
Mar 25, 2022 | 17.09 | 17.20 | 16.22 | 16.42 | 1,283,257 | -0.68(-3.98%) |
Mar 24, 2022 | 17.29 | 17.38 | 16.13 | 17.10 | 2,422,537 | -0.17(-0.98%) |
Mar 23, 2022 | 18.40 | 18.51 | 16.27 | 17.27 | 3,595,066 | -1.43(-7.65%) |
Mar 22, 2022 | 18.61 | 19.38 | 18.50 | 18.70 | 1,100,128 | +0.22(+1.19%) |
Mar 21, 2022 | 18.73 | 18.73 | 17.77 | 18.48 | 1,208,109 | -0.30(-1.60%) |
Mar 18, 2022 | 17.49 | 18.84 | 17.48 | 18.78 | 1,626,813 | +1.30(+7.44%) |
Mar 17, 2022 | 16.88 | 17.75 | 16.57 | 17.48 | 1,664,701 | +0.40(+2.34%) |
Mar 16, 2022 | 16.68 | 17.16 | 16.01 | 17.08 | 2,143,114 | +1.45(+9.28%) |
Mar 15, 2022 | 16.01 | 16.08 | 15.08 | 15.63 | 1,855,072 | -0.12(-0.76%) |
Mar 14, 2022 | 18.15 | 18.15 | 15.48 | 15.75 | 1,773,768 | -1.89(-10.71%) |
Mar 11, 2022 | 19.21 | 19.33 | 17.54 | 17.64 | 1,336,992 | -0.68(-3.71%) |
Mar 10, 2022 | 17.86 | 18.40 | 17.86 | 18.32 | 938,806 | +0.03(+0.16%) |
Mar 09, 2022 | 18.32 | 18.87 | 18.00 | 18.29 | 1,230,014 | +0.64(+3.63%) |
Mar 08, 2022 | 17.47 | 18.86 | 17.05 | 17.65 | 1,903,308 | +0.18(+1.03%) |
Mar 07, 2022 | 18.70 | 19.14 | 17.37 | 17.47 | 2,330,107 | -1.12(-6.02%) |
Mar 04, 2022 | 19.10 | 20.49 | 18.49 | 18.59 | 1,811,635 | -0.80(-4.13%) |
Mar 03, 2022 | 20.13 | 20.22 | 19.07 | 19.39 | 1,161,944 | -0.76(-3.77%) |
Mar 02, 2022 | 18.95 | 20.22 | 18.84 | 20.15 | 1,924,902 | +1.04(+5.44%) |
Mar 01, 2022 | 19.24 | 19.97 | 18.91 | 19.11 | 1,728,048 | -0.27(-1.39%) |
Feb 28, 2022 | 19.25 | 19.59 | 18.56 | 19.38 | 2,183,219 | +0.21(+1.10%) |
Feb 25, 2022 | 19.03 | 19.24 | 18.25 | 19.17 | 2,054,497 | +0.13(+0.68%) |
Feb 24, 2022 | 15.93 | 19.12 | 15.88 | 19.04 | 4,142,104 | +2.50(+15.11%) |
Feb 23, 2022 | 14.90 | 18.18 | 14.85 | 16.54 | 14,215,331 | +3.70(+28.82%) |
Feb 22, 2022 | 13.23 | 13.60 | 12.78 | 12.84 | 2,470,939 | -0.56(-4.18%) |
Feb 18, 2022 | 13.40 | 0 | -0.12(-0.89%) | |||
Feb 17, 2022 | 14.23 | 14.27 | 13.48 | 13.52 | 1,241,484 | -0.83(-5.78%) |
Feb 16, 2022 | 14.05 | 14.43 | 13.78 | 14.35 | 1,401,043 | +0.06(+0.42%) |
Feb 15, 2022 | 13.71 | 14.54 | 13.70 | 14.29 | 1,397,544 | +0.96(+7.20%) |
Feb 14, 2022 | 13.15 | 13.48 | 12.87 | 13.33 | 2,078,210 | +0.06(+0.45%) |
Feb 11, 2022 | 14.11 | 14.15 | 13.09 | 13.27 | 1,128,572 | -0.69(-4.94%) |
Feb 10, 2022 | 14.49 | 14.74 | 13.86 | 13.96 | 1,509,176 | -0.75(-5.10%) |
Feb 09, 2022 | 14.08 | 14.75 | 14.00 | 14.71 | 1,495,333 | +0.91(+6.59%) |
Feb 08, 2022 | 13.38 | 14.03 | 13.27 | 13.80 | 1,042,312 | +0.30(+2.22%) |
Feb 07, 2022 | 13.64 | 13.84 | 13.18 | 13.50 | 1,129,718 | +0.01(+0.07%) |
Feb 04, 2022 | 13.17 | 13.80 | 12.87 | 13.49 | 1,731,409 | +0.27(+2.04%) |
Feb 03, 2022 | 13.50 | 13.21 | 13.22 | 1,264,693 | -0.63(-4.55%) | |
Feb 02, 2022 | 14.39 | 14.39 | 13.52 | 13.85 | 2,099,310 | -0.44(-3.08%) |
Feb 01, 2022 | 14.30 | 14.55 | 13.77 | 14.29 | 2,152,290 | +0.09(+0.63%) |
Jan 31, 2022 | 12.40 | 14.33 | 14.20 | 4,579,380 | +1.72(+13.78%) | |
Jan 28, 2022 | 12.21 | 12.75 | 11.61 | 12.48 | 2,125,309 | +0.24(+1.96%) |
Jan 27, 2022 | 12.85 | 13.00 | 12.05 | 12.24 | 3,153,408 | -0.43(-3.39%) |
Jan 26, 2022 | 13.50 | 13.71 | 12.61 | 12.67 | 5,267,287 | -0.51(-3.87%) |
Jan 25, 2022 | 13.49 | 13.78 | 12.84 | 13.18 | 2,371,841 | -0.45(-3.30%) |
Jan 24, 2022 | 13.12 | 13.73 | 12.34 | 13.63 | 2,986,851 | -0.01(-0.07%) |
Jan 21, 2022 | 13.92 | 14.29 | 13.40 | 13.64 | 2,439,676 | -0.55(-3.88%) |
Jan 20, 2022 | 14.46 | 15.55 | 14.17 | 14.19 | 2,906,062 | -0.19(-1.32%) |
Jan 19, 2022 | 14.74 | 15.02 | 14.34 | 14.38 | 3,109,364 | -0.22(-1.51%) |
Jan 18, 2022 | 15.04 | 15.19 | 14.38 | 14.60 | 2,825,563 | -0.64(-4.20%) |
Jan 14, 2022 | 15.24 | 0 | -1.34(-8.08%) | |||
Jan 13, 2022 | 18.56 | 18.84 | 16.51 | 16.58 | 4,422,660 | -1.95(-10.52%) |
Jan 12, 2022 | 18.95 | 19.62 | 18.52 | 18.53 | 2,258,460 | -0.21(-1.12%) |
Jan 11, 2022 | 18.54 | 19.04 | 18.03 | 18.74 | 2,662,559 | +0.28(+1.52%) |
Jan 10, 2022 | 20.24 | 20.50 | 18.18 | 18.46 | 4,993,493 | -3.70(-16.70%) |
Jan 07, 2022 | 21.95 | 23.16 | 21.89 | 22.16 | 1,801,634 | +0.37(+1.70%) |
Jan 06, 2022 | 21.50 | 21.83 | 20.69 | 21.79 | 1,192,910 | +0.15(+0.69%) |
Jan 05, 2022 | 22.56 | 22.86 | 21.39 | 21.64 | 1,555,270 | -1.04(-4.59%) |
Jan 04, 2022 | 24.01 | 24.10 | 22.39 | 22.68 | 1,868,910 | -1.39(-5.77%) |
Jan 03, 2022 | 24.49 | 24.77 | 23.71 | 24.07 | 1,099,080 | -0.09(-0.37%) |
Dec 31, 2021 | 23.83 | 24.42 | 23.81 | 24.16 | 888,395 | +0.21(+0.88%) |
Dec 30, 2021 | 23.41 | 24.50 | 23.19 | 23.95 | 1,690,962 | +0.51(+2.18%) |
Dec 29, 2021 | 23.51 | 23.55 | 22.83 | 23.44 | 575,313 | -0.08(-0.34%) |
Dec 28, 2021 | 23.94 | 24.00 | 23.43 | 23.52 | 749,296 | -0.44(-1.84%) |
Dec 27, 2021 | 23.11 | 24.00 | 23.04 | 23.96 | 868,968 | +0.81(+3.50%) |
Dec 23, 2021 | 23.00 | 23.41 | 22.23 | 23.15 | 2,606,398 | +0.20(+0.87%) |
Dec 22, 2021 | 22.38 | 23.03 | 21.76 | 22.95 | 886,788 | +0.47(+2.09%) |
Dec 21, 2021 | 20.98 | 22.56 | 20.77 | 22.48 | 2,728,699 | +1.78(+8.60%) |
Dec 20, 2021 | 21.20 | 21.38 | 20.39 | 20.70 | 2,358,533 | -1.10(-5.05%) |
Dec 17, 2021 | 20.62 | 22.10 | 20.42 | 21.80 | 2,495,916 | +0.85(+4.06%) |
Dec 16, 2021 | 22.20 | 22.60 | 20.79 | 20.95 | 1,708,724 | -1.11(-5.03%) |
Dec 15, 2021 | 21.21 | 22.10 | 20.79 | 22.06 | 1,575,492 | +0.76(+3.57%) |
Dec 14, 2021 | 22.31 | 22.57 | 21.05 | 21.30 | 1,938,247 | -1.42(-6.25%) |
Dec 13, 2021 | 23.87 | 23.87 | 22.65 | 22.72 | 1,273,241 | -1.09(-4.58%) |
Dec 10, 2021 | 24.86 | 25.24 | 23.55 | 23.81 | 1,442,147 | -0.85(-3.45%) |
Dec 09, 2021 | 24.98 | 25.85 | 24.44 | 24.66 | 1,307,178 | -0.60(-2.38%) |
Dec 08, 2021 | 24.32 | 25.62 | 24.15 | 25.26 | 1,263,617 | +0.96(+3.95%) |
Dec 07, 2021 | 23.64 | 24.82 | 23.60 | 24.30 | 2,378,055 | +1.49(+6.53%) |
Dec 06, 2021 | 22.61 | 23.09 | 21.70 | 22.81 | 1,696,491 | +0.46(+2.06%) |
Dec 03, 2021 | 24.13 | 24.15 | 21.90 | 22.35 | 2,547,989 | -1.46(-6.13%) |
Dec 02, 2021 | 24.50 | 24.51 | 23.37 | 23.81 | 2,260,286 | -0.78(-3.17%) |
Dec 01, 2021 | 26.41 | 26.90 | 24.59 | 24.59 | 2,261,312 | -1.37(-5.28%) |
Nov 30, 2021 | 27.80 | 27.99 | 25.48 | 25.96 | 5,363,021 | -2.04(-7.29%) |
Nov 29, 2021 | 28.05 | 28.32 | 28.05 | 28.00 | 1,477,471 | +0.56(+2.04%) |
Nov 26, 2021 | 27.79 | 28.15 | 26.60 | 27.44 | 2,037,726 | -1.15(-4.02%) |
Nov 24, 2021 | 28.28 | 28.64 | 27.63 | 28.59 | 1,206,224 | +0.20(+0.70%) |
Nov 23, 2021 | 28.34 | 29.22 | 27.81 | 28.39 | 3,435,125 | -0.39(-1.36%) |
Nov 22, 2021 | 28.72 | 29.56 | 27.80 | 28.78 | 3,851,591 | +0.00(+0.00%) |
Nov 19, 2021 | 27.59 | 28.80 | 27.55 | 28.78 | 3,228,742 | +1.28(+4.65%) |
Nov 18, 2021 | 28.00 | 27.66 | 27.47 | 27.50 | 2,181,033 | -0.50(-1.79%) |
Nov 17, 2021 | 27.35 | 28.48 | 27.35 | 28.00 | 2,777,979 | -0.02(-0.07%) |
Nov 16, 2021 | 27.10 | 28.24 | 26.70 | 28.02 | 1,860,386 | +0.92(+3.39%) |
Nov 15, 2021 | 26.52 | 27.30 | 26.30 | 27.10 | 1,507,176 | +0.75(+2.85%) |
Nov 12, 2021 | 24.74 | 26.57 | 24.52 | 26.35 | 2,345,825 | +1.90(+7.77%) |
Nov 11, 2021 | 25.52 | 25.69 | 23.86 | 24.45 | 4,385,727 | -0.78(-3.09%) |
Nov 10, 2021 | 26.17 | 25.23 | 8,098,707 | -3.44(-12.00%) | ||
Nov 09, 2021 | 28.80 | 29.09 | 27.43 | 28.67 | 4,329,190 | +0.03(+0.10%) |
Nov 08, 2021 | 29.02 | 29.66 | 28.61 | 28.64 | 1,576,483 | -0.37(-1.28%) |
Nov 05, 2021 | 29.25 | 29.73 | 28.88 | 29.01 | 1,560,674 | -0.32(-1.09%) |
Nov 04, 2021 | 29.84 | 30.17 | 29.11 | 29.33 | 1,259,845 | -0.16(-0.54%) |
Nov 03, 2021 | 29.62 | 29.92 | 28.83 | 29.49 | 1,349,669 | +0.00(+0.00%) |
Nov 02, 2021 | 27.92 | 30.00 | 27.68 | 29.49 | 3,858,239 | +1.60(+5.74%) |
Nov 01, 2021 | 27.90 | 28.68 | 27.47 | 27.89 | 1,640,935 | +0.42(+1.53%) |
Oct 29, 2021 | 26.77 | 27.57 | 26.41 | 27.47 | 1,764,323 | +0.50(+1.85%) |
Oct 28, 2021 | 25.91 | 27.00 | 25.31 | 26.97 | 1,816,521 | +1.06(+4.09%) |
Oct 27, 2021 | 27.07 | 27.40 | 25.76 | 25.91 | 1,758,848 | -1.35(-4.95%) |
Oct 26, 2021 | 27.98 | 27.26 | 2,748,641 | -0.29(-1.05%) | ||
Oct 25, 2021 | 26.95 | 27.74 | 26.51 | 27.55 | 1,228,992 | +0.51(+1.89%) |
Oct 22, 2021 | 27.28 | 28.47 | 26.82 | 27.04 | 1,799,799 | -0.17(-0.62%) |
Oct 21, 2021 | 26.88 | 28.29 | 26.53 | 27.21 | 3,102,207 | +0.24(+0.89%) |
Oct 20, 2021 | 27.38 | 27.40 | 26.45 | 26.97 | 1,051,768 | -0.24(-0.88%) |
Oct 19, 2021 | 27.15 | 27.52 | 26.73 | 27.21 | 2,138,907 | +0.26(+0.96%) |
Oct 18, 2021 | 25.46 | 27.06 | 25.00 | 26.95 | 2,336,431 | +1.35(+5.27%) |
Oct 15, 2021 | 26.58 | 26.58 | 25.56 | 25.60 | 1,614,465 | -0.71(-2.70%) |
Oct 14, 2021 | 26.33 | 26.95 | 26.05 | 26.31 | 4,692,664 | +0.40(+1.54%) |
Oct 13, 2021 | 25.83 | 26.02 | 25.16 | 25.91 | 3,502,876 | +0.17(+0.66%) |
Oct 12, 2021 | 24.57 | 25.89 | 24.15 | 25.74 | 4,066,243 | +1.36(+5.58%) |
Oct 11, 2021 | 25.09 | 25.31 | 23.82 | 24.38 | 3,894,203 | -0.80(-3.18%) |
Oct 08, 2021 | 27.41 | 27.72 | 25.10 | 25.18 | 2,496,748 | -1.54(-5.76%) |
Oct 07, 2021 | 26.42 | 28.08 | 26.42 | 26.72 | 3,110,290 | +0.56(+2.14%) |
Oct 06, 2021 | 25.98 | 26.33 | 25.66 | 26.16 | 1,795,642 | -0.17(-0.65%) |
Oct 05, 2021 | 25.52 | 26.85 | 25.40 | 26.33 | 1,600,693 | +0.28(+1.07%) |
Oct 04, 2021 | 27.09 | 27.48 | 25.98 | 26.05 | 998,304 | -0.45(-1.70%) |