Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.890 | 8.940 | 8.230 | 8.250 | 3,336,474 | -0.62(-6.99%) |
Sep 29, 2022 | 9.240 | 9.480 | 8.775 | 8.870 | 3,379,546 | -0.55(-5.84%) |
Sep 28, 2022 | 9.170 | 9.455 | 9.085 | 9.420 | 3,154,767 | +0.33(+3.63%) |
Sep 27, 2022 | 9.220 | 9.310 | 8.970 | 9.090 | 2,272,415 | +0.14(+1.56%) |
Sep 26, 2022 | 9.020 | 9.370 | 8.795 | 8.950 | 2,986,623 | -0.07(-0.78%) |
Sep 23, 2022 | 8.590 | 9.030 | 8.540 | 9.020 | 3,828,784 | +0.11(+1.23%) |
Sep 22, 2022 | 9.160 | 9.180 | 8.585 | 8.910 | 4,577,897 | -0.35(-3.78%) |
Sep 21, 2022 | 9.290 | 9.664 | 9.120 | 9.260 | 2,846,370 | +0.02(+0.22%) |
Sep 20, 2022 | 9.610 | 9.770 | 9.215 | 9.240 | 3,079,255 | -0.57(-5.81%) |
Sep 19, 2022 | 9.690 | 9.950 | 9.251 | 9.810 | 5,924,329 | +0.01(+0.10%) |
Sep 16, 2022 | 10.10 | 10.25 | 9.770 | 9.800 | 10,292,101 | -0.55(-5.31%) |
Sep 15, 2022 | 10.72 | 10.94 | 10.19 | 10.35 | 5,166,757 | -0.36(-3.36%) |
Sep 14, 2022 | 11.26 | 11.27 | 10.57 | 10.71 | 5,364,423 | -0.61(-5.39%) |
Sep 13, 2022 | 11.73 | 12.08 | 11.27 | 11.32 | 4,207,816 | -1.22(-9.73%) |
Sep 12, 2022 | 12.15 | 12.87 | 12.11 | 12.54 | 5,392,521 | +0.52(+4.33%) |
Sep 09, 2022 | 11.63 | 12.04 | 11.56 | 12.02 | 4,661,647 | +0.59(+5.16%) |
Sep 08, 2022 | 11.03 | 11.69 | 10.32 | 11.43 | 4,234,587 | +0.21(+1.87%) |
Sep 07, 2022 | 10.53 | 11.41 | 10.30 | 11.22 | 7,939,429 | +0.18(+1.63%) |
Sep 06, 2022 | 11.63 | 11.82 | 10.97 | 11.04 | 6,084,930 | -0.44(-3.83%) |
Sep 02, 2022 | 11.86 | 12.36 | 11.42 | 11.48 | 4,876,706 | -0.10(-0.86%) |
Sep 01, 2022 | 11.45 | 11.59 | 10.98 | 11.58 | 3,280,591 | +0.02(+0.17%) |
Aug 31, 2022 | 11.75 | 11.86 | 11.11 | 11.56 | 3,416,150 | +0.04(+0.35%) |
Aug 30, 2022 | 11.99 | 12.12 | 11.34 | 11.52 | 4,033,921 | -0.46(-3.84%) |
Aug 29, 2022 | 11.47 | 12.25 | 11.45 | 11.98 | 6,054,334 | +0.33(+2.83%) |
Aug 26, 2022 | 11.87 | 12.05 | 11.42 | 11.65 | 6,540,837 | -0.26(-2.18%) |
Aug 25, 2022 | 10.77 | 11.94 | 10.45 | 11.91 | 17,649,952 | +1.81(+17.92%) |
Aug 24, 2022 | 10.07 | 10.30 | 9.950 | 10.10 | 2,779,687 | +0.00(+0.00%) |
Aug 23, 2022 | 10.21 | 10.50 | 10.06 | 10.10 | 2,587,875 | -0.06(-0.59%) |
Aug 22, 2022 | 10.50 | 10.64 | 9.960 | 10.16 | 3,163,032 | -0.64(-5.93%) |
Aug 19, 2022 | 11.64 | 11.77 | 10.69 | 10.80 | 3,401,456 | -0.96(-8.16%) |
Aug 18, 2022 | 12.59 | 12.73 | 11.71 | 11.76 | 2,484,047 | -0.84(-6.67%) |
Aug 17, 2022 | 12.95 | 12.96 | 12.51 | 12.60 | 2,992,248 | -0.63(-4.76%) |
Aug 16, 2022 | 13.16 | 13.60 | 12.84 | 13.23 | 2,075,150 | +0.38(+2.96%) |
Aug 15, 2022 | 12.56 | 13.03 | 12.52 | 12.85 | 1,833,023 | +0.10(+0.78%) |
Aug 12, 2022 | 12.29 | 12.91 | 12.07 | 12.75 | 2,055,163 | +0.50(+4.08%) |
Aug 11, 2022 | 12.87 | 13.34 | 12.22 | 12.25 | 3,724,007 | -0.39(-3.09%) |
Aug 10, 2022 | 12.16 | 12.64 | 11.96 | 12.64 | 2,366,984 | +0.85(+7.21%) |
Aug 09, 2022 | 12.59 | 12.78 | 11.79 | 11.79 | 2,822,637 | -1.09(-8.46%) |
Aug 08, 2022 | 11.87 | 13.75 | 11.87 | 12.88 | 4,713,353 | +1.08(+9.15%) |
Aug 05, 2022 | 11.65 | 12.02 | 11.12 | 11.80 | 5,482,309 | +0.76(+6.88%) |
Aug 04, 2022 | 11.53 | 11.54 | 10.88 | 11.04 | 4,843,812 | -0.37(-3.24%) |
Aug 03, 2022 | 10.96 | 11.50 | 10.90 | 11.41 | 2,593,733 | +0.45(+4.11%) |
Aug 02, 2022 | 10.68 | 11.02 | 10.44 | 10.96 | 2,555,145 | +0.28(+2.62%) |
Aug 01, 2022 | 10.38 | 10.73 | 10.21 | 10.68 | 1,701,424 | +0.11(+1.04%) |
Jul 29, 2022 | 10.21 | 10.82 | 10.10 | 10.57 | 2,544,484 | +0.33(+3.22%) |
Jul 28, 2022 | 9.810 | 10.24 | 9.565 | 10.24 | 2,377,469 | +0.48(+4.92%) |
Jul 27, 2022 | 9.500 | 9.810 | 9.230 | 9.760 | 2,609,962 | +0.53(+5.74%) |
Jul 26, 2022 | 9.470 | 9.484 | 9.075 | 9.230 | 3,047,431 | -0.55(-5.62%) |
Jul 25, 2022 | 10.08 | 10.08 | 9.685 | 9.780 | 1,918,931 | -0.31(-3.07%) |
Jul 22, 2022 | 10.58 | 10.76 | 9.960 | 10.09 | 2,609,763 | -0.34(-3.26%) |
Jul 21, 2022 | 9.810 | 10.45 | 9.580 | 10.43 | 4,912,474 | -0.20(-1.88%) |
Jul 20, 2022 | 10.68 | 10.93 | 10.47 | 10.63 | 3,233,911 | +0.00(+0.00%) |
Jul 19, 2022 | 10.25 | 10.68 | 9.975 | 10.63 | 1,920,603 | +0.61(+6.09%) |
Jul 18, 2022 | 10.15 | 10.46 | 9.930 | 10.02 | 4,329,708 | +0.02(+0.20%) |
Jul 15, 2022 | 9.800 | 10.00 | 9.610 | 10.00 | 2,732,002 | +0.43(+4.49%) |
Jul 14, 2022 | 9.570 | 9.640 | 9.320 | 9.570 | 1,668,262 | -0.12(-1.24%) |
Jul 13, 2022 | 9.500 | 9.840 | 9.320 | 9.690 | 1,796,167 | -0.04(-0.41%) |
Jul 12, 2022 | 9.510 | 9.855 | 9.371 | 9.730 | 1,748,020 | +0.25(+2.64%) |
Jul 11, 2022 | 9.800 | 9.970 | 9.410 | 9.480 | 1,313,685 | -0.45(-4.53%) |
Jul 08, 2022 | 9.850 | 10.19 | 9.630 | 9.930 | 1,745,013 | +0.00(+0.00%) |
Jul 07, 2022 | 9.650 | 10.00 | 9.580 | 9.930 | 2,604,934 | +0.35(+3.65%) |
Jul 06, 2022 | 9.400 | 9.740 | 9.330 | 9.580 | 3,019,613 | +0.15(+1.59%) |
Jul 05, 2022 | 9.130 | 9.565 | 9.040 | 9.430 | 3,361,637 | +0.05(+0.53%) |
Jul 01, 2022 | 9.010 | 9.640 | 8.880 | 9.380 | 4,186,847 | +0.27(+2.96%) |
Jun 30, 2022 | 8.580 | 9.440 | 8.420 | 9.110 | 7,423,165 | +0.82(+9.89%) |
Jun 29, 2022 | 8.070 | 8.580 | 7.980 | 8.290 | 3,994,669 | +0.20(+2.47%) |
Jun 28, 2022 | 8.340 | 8.600 | 7.960 | 8.090 | 2,435,712 | -0.11(-1.34%) |
Jun 27, 2022 | 8.410 | 8.520 | 8.140 | 8.200 | 3,233,891 | -0.25(-2.96%) |
Jun 24, 2022 | 7.990 | 8.600 | 7.975 | 8.450 | 17,426,406 | +0.57(+7.23%) |
Jun 23, 2022 | 7.420 | 7.900 | 7.290 | 7.880 | 3,065,231 | +0.54(+7.36%) |
Jun 22, 2022 | 7.290 | 7.690 | 7.270 | 7.340 | 2,827,617 | -0.09(-1.21%) |
Jun 21, 2022 | 7.550 | 7.850 | 7.430 | 7.430 | 3,835,515 | +0.04(+0.54%) |
Jun 17, 2022 | 7.250 | 7.685 | 7.221 | 7.390 | 5,780,097 | +0.20(+2.78%) |
Jun 16, 2022 | 7.450 | 7.580 | 6.970 | 7.190 | 4,327,786 | -0.59(-7.58%) |
Jun 15, 2022 | 7.410 | 8.008 | 7.380 | 7.780 | 2,980,274 | +0.57(+7.91%) |
Jun 14, 2022 | 7.100 | 7.268 | 6.934 | 7.210 | 2,970,160 | +0.09(+1.26%) |
Jun 13, 2022 | 7.410 | 7.535 | 7.080 | 7.120 | 3,407,652 | -0.64(-8.25%) |
Jun 10, 2022 | 7.940 | 8.100 | 7.595 | 7.760 | 3,515,192 | -0.38(-4.67%) |
Jun 09, 2022 | 8.440 | 8.630 | 8.130 | 8.140 | 3,126,386 | -0.38(-4.46%) |
Jun 08, 2022 | 8.390 | 8.730 | 8.300 | 8.520 | 2,898,439 | +0.10(+1.19%) |
Jun 07, 2022 | 8.250 | 8.430 | 7.965 | 8.420 | 2,988,042 | -0.04(-0.47%) |
Jun 06, 2022 | 8.760 | 8.980 | 8.250 | 8.460 | 3,110,122 | -0.10(-1.17%) |
Jun 03, 2022 | 8.940 | 8.990 | 8.490 | 8.560 | 2,582,540 | -0.60(-6.55%) |
Jun 02, 2022 | 8.550 | 9.270 | 8.550 | 9.160 | 3,447,927 | +0.57(+6.64%) |
Jun 01, 2022 | 9.020 | 9.170 | 8.465 | 8.590 | 3,024,192 | -0.31(-3.48%) |
May 31, 2022 | 9.220 | 9.460 | 8.700 | 8.900 | 3,836,111 | -0.36(-3.89%) |
May 27, 2022 | 8.980 | 9.300 | 8.960 | 9.260 | 3,678,354 | +0.41(+4.63%) |
May 26, 2022 | 8.800 | 9.255 | 8.800 | 8.850 | 5,129,595 | +0.09(+1.03%) |
May 25, 2022 | 8.390 | 8.760 | 8.270 | 8.760 | 3,974,930 | +0.29(+3.42%) |
May 24, 2022 | 8.520 | 8.680 | 8.140 | 8.470 | 6,320,794 | -0.21(-2.42%) |
May 23, 2022 | 9.000 | 9.050 | 8.420 | 8.680 | 4,392,401 | -0.22(-2.47%) |
May 20, 2022 | 9.200 | 9.200 | 8.635 | 8.900 | 5,279,030 | -0.12(-1.33%) |
May 19, 2022 | 9.240 | 9.350 | 9.010 | 9.020 | 5,755,320 | -0.29(-3.11%) |
May 18, 2022 | 10.00 | 10.03 | 9.190 | 9.310 | 4,291,154 | -0.87(-8.55%) |
May 17, 2022 | 9.840 | 10.38 | 9.770 | 10.18 | 6,436,430 | +0.51(+5.27%) |
May 16, 2022 | 9.480 | 9.860 | 9.250 | 9.670 | 8,235,131 | +0.03(+0.31%) |
May 13, 2022 | 9.440 | 10.35 | 9.230 | 9.640 | 22,422,432 | -3.21(-24.98%) |
May 12, 2022 | 12.00 | 13.21 | 11.67 | 12.85 | 7,060,916 | +0.52(+4.22%) |
May 11, 2022 | 13.10 | 13.55 | 12.21 | 12.33 | 3,300,120 | -1.01(-7.57%) |
May 10, 2022 | 13.27 | 13.79 | 12.55 | 13.34 | 3,774,624 | +0.35(+2.69%) |
May 09, 2022 | 13.80 | 13.97 | 12.55 | 12.99 | 3,757,666 | -1.14(-8.07%) |
May 06, 2022 | 15.00 | 15.00 | 13.88 | 14.13 | 2,496,916 | -1.02(-6.73%) |
May 05, 2022 | 16.30 | 16.30 | 14.75 | 15.15 | 2,171,315 | -1.34(-8.13%) |
May 04, 2022 | 16.11 | 16.55 | 15.16 | 16.49 | 2,151,848 | +0.49(+3.06%) |
May 03, 2022 | 16.16 | 16.29 | 15.54 | 16.00 | 1,682,312 | -0.14(-0.87%) |
May 02, 2022 | 15.58 | 16.16 | 15.50 | 16.14 | 1,262,673 | +0.48(+3.07%) |
Apr 29, 2022 | 16.10 | 16.58 | 15.65 | 15.66 | 1,438,994 | -0.59(-3.63%) |
Apr 28, 2022 | 16.10 | 16.36 | 15.38 | 16.25 | 1,480,342 | +0.46(+2.91%) |
Apr 27, 2022 | 16.01 | 16.38 | 15.42 | 15.79 | 1,721,366 | -0.35(-2.17%) |
Apr 26, 2022 | 16.77 | 16.91 | 15.94 | 16.14 | 3,077,053 | -0.10(-0.62%) |
Apr 25, 2022 | 15.81 | 16.64 | 15.75 | 16.24 | 3,329,318 | +0.39(+2.46%) |
Apr 22, 2022 | 16.71 | 17.04 | 15.47 | 15.85 | 3,525,579 | -0.92(-5.49%) |
Apr 21, 2022 | 17.88 | 17.90 | 16.39 | 16.77 | 2,797,409 | -0.92(-5.20%) |
Apr 20, 2022 | 18.58 | 18.65 | 17.61 | 17.69 | 1,620,398 | -0.84(-4.53%) |
Apr 19, 2022 | 18.43 | 19.07 | 17.83 | 18.53 | 2,323,294 | +0.16(+0.87%) |
Apr 18, 2022 | 19.42 | 19.45 | 18.10 | 18.37 | 1,892,457 | -1.08(-5.55%) |
Apr 14, 2022 | 20.16 | 20.28 | 19.18 | 19.45 | 2,068,808 | -0.76(-3.76%) |
Apr 13, 2022 | 20.18 | 20.84 | 20.12 | 20.21 | 1,487,625 | -0.08(-0.39%) |
Apr 12, 2022 | 21.52 | 21.93 | 20.17 | 20.29 | 1,582,430 | -0.92(-4.34%) |
Apr 11, 2022 | 21.11 | 21.65 | 20.80 | 21.21 | 1,196,451 | -0.26(-1.21%) |
Apr 08, 2022 | 21.96 | 22.08 | 21.30 | 21.47 | 1,133,540 | -0.84(-3.77%) |
Apr 07, 2022 | 22.88 | 23.93 | 21.79 | 22.31 | 2,592,079 | -0.26(-1.15%) |
Apr 06, 2022 | 22.19 | 22.61 | 21.31 | 22.57 | 2,192,860 | +0.05(+0.22%) |
Apr 05, 2022 | 23.25 | 23.27 | 22.42 | 22.52 | 1,952,529 | -0.67(-2.89%) |
Apr 04, 2022 | 22.58 | 23.29 | 22.40 | 23.19 | 1,537,275 | +0.80(+3.57%) |
Apr 01, 2022 | 21.56 | 22.44 | 21.38 | 22.39 | 2,042,826 | +0.87(+4.04%) |
Mar 31, 2022 | 22.02 | 22.21 | 21.26 | 21.52 | 1,516,351 | -0.50(-2.27%) |
Mar 30, 2022 | 21.89 | 22.56 | 21.51 | 22.02 | 2,935,314 | -0.07(-0.32%) |
Mar 29, 2022 | 21.21 | 22.31 | 20.69 | 22.09 | 2,143,450 | +1.33(+6.41%) |
Mar 28, 2022 | 20.94 | 21.67 | 20.08 | 20.76 | 1,735,738 | -0.09(-0.43%) |
Mar 25, 2022 | 21.40 | 21.73 | 20.40 | 20.85 | 1,877,314 | -0.48(-2.25%) |
Mar 24, 2022 | 21.65 | 21.98 | 20.49 | 21.33 | 2,456,736 | +0.66(+3.19%) |
Mar 23, 2022 | 20.29 | 21.60 | 20.00 | 20.67 | 2,194,596 | +0.15(+0.73%) |
Mar 22, 2022 | 19.65 | 20.84 | 19.41 | 20.52 | 2,067,936 | +0.92(+4.69%) |
Mar 21, 2022 | 19.60 | 20.71 | 18.88 | 19.60 | 3,042,757 | -0.01(-0.05%) |
Mar 18, 2022 | 18.65 | 19.62 | 18.44 | 19.61 | 3,950,726 | +0.71(+3.76%) |
Mar 17, 2022 | 18.05 | 19.67 | 17.96 | 18.90 | 3,551,204 | +0.60(+3.28%) |
Mar 16, 2022 | 16.80 | 18.34 | 16.80 | 18.30 | 4,020,350 | +1.85(+11.25%) |
Mar 15, 2022 | 16.20 | 16.63 | 15.75 | 16.45 | 2,267,676 | +0.30(+1.86%) |
Mar 14, 2022 | 16.74 | 17.89 | 16.14 | 16.15 | 3,145,871 | -0.39(-2.36%) |
Mar 11, 2022 | 17.19 | 17.59 | 16.36 | 16.54 | 2,452,363 | -0.62(-3.61%) |
Mar 10, 2022 | 17.30 | 17.95 | 16.26 | 17.16 | 4,145,153 | -0.13(-0.75%) |
Mar 09, 2022 | 15.93 | 18.85 | 15.90 | 17.29 | 9,220,987 | +3.25(+23.15%) |
Mar 08, 2022 | 13.64 | 14.53 | 13.35 | 14.04 | 5,313,628 | +0.48(+3.54%) |
Mar 07, 2022 | 13.64 | 14.23 | 13.24 | 13.56 | 4,563,678 | +0.12(+0.89%) |
Mar 04, 2022 | 13.82 | 13.84 | 13.04 | 13.44 | 3,400,019 | -0.54(-3.86%) |
Mar 03, 2022 | 14.94 | 14.98 | 13.83 | 13.98 | 4,003,211 | -0.83(-5.60%) |
Mar 02, 2022 | 14.63 | 14.89 | 14.09 | 14.81 | 2,611,231 | +0.28(+1.93%) |
Mar 01, 2022 | 16.20 | 16.45 | 14.35 | 14.53 | 4,374,070 | -1.90(-11.56%) |
Feb 28, 2022 | 16.42 | 16.71 | 16.02 | 16.43 | 2,987,403 | -0.06(-0.36%) |
Feb 25, 2022 | 16.77 | 16.76 | 16.22 | 16.49 | 2,580,901 | -0.23(-1.38%) |
Feb 24, 2022 | 15.49 | 16.78 | 15.28 | 16.72 | 5,885,339 | +0.31(+1.89%) |
Feb 23, 2022 | 16.46 | 16.92 | 16.17 | 16.41 | 3,504,231 | +0.05(+0.31%) |
Feb 22, 2022 | 16.12 | 16.91 | 16.04 | 16.36 | 2,533,657 | -0.22(-1.33%) |
Feb 18, 2022 | 16.58 | 0 | -0.71(-4.11%) | |||
Feb 17, 2022 | 18.67 | 19.04 | 17.08 | 17.29 | 1,510,231 | -1.71(-9.00%) |
Feb 16, 2022 | 19.17 | 19.36 | 18.40 | 19.00 | 1,145,715 | -0.40(-2.06%) |
Feb 15, 2022 | 19.18 | 19.60 | 18.59 | 19.40 | 1,873,976 | +0.57(+3.03%) |
Feb 14, 2022 | 19.25 | 19.75 | 18.82 | 18.83 | 1,133,049 | -0.55(-2.84%) |
Feb 11, 2022 | 20.57 | 20.95 | 19.29 | 19.38 | 1,257,468 | -1.36(-6.56%) |
Feb 10, 2022 | 20.68 | 22.22 | 20.62 | 20.74 | 1,965,756 | -0.41(-1.94%) |
Feb 09, 2022 | 20.68 | 21.50 | 20.68 | 21.15 | 2,069,882 | +0.76(+3.73%) |
Feb 08, 2022 | 19.51 | 20.45 | 19.42 | 20.39 | 1,098,499 | +0.69(+3.50%) |
Feb 07, 2022 | 20.20 | 20.97 | 19.25 | 19.70 | 4,138,165 | -1.79(-8.33%) |
Feb 04, 2022 | 20.42 | 21.62 | 20.31 | 21.49 | 1,289,201 | +1.12(+5.50%) |
Feb 03, 2022 | 21.47 | 20.29 | 20.37 | 1,319,811 | -1.59(-7.24%) | |
Feb 02, 2022 | 23.05 | 23.08 | 21.86 | 21.96 | 1,620,887 | -0.93(-4.06%) |
Feb 01, 2022 | 22.50 | 23.31 | 22.14 | 22.89 | 1,651,418 | +0.41(+1.82%) |
Jan 31, 2022 | 21.26 | 22.56 | 22.48 | 2,219,090 | +1.45(+6.89%) | |
Jan 28, 2022 | 20.48 | 21.34 | 20.04 | 21.03 | 1,057,233 | +0.56(+2.74%) |
Jan 27, 2022 | 21.42 | 22.31 | 20.35 | 20.47 | 1,424,839 | -0.73(-3.44%) |
Jan 26, 2022 | 22.50 | 22.73 | 21.08 | 21.20 | 4,822,938 | -0.52(-2.39%) |
Jan 25, 2022 | 22.00 | 22.31 | 21.51 | 21.72 | 2,017,501 | -0.28(-1.27%) |
Jan 24, 2022 | 19.65 | 22.64 | 19.65 | 22.00 | 3,330,556 | +1.04(+4.96%) |
Jan 21, 2022 | 20.26 | 21.19 | 19.50 | 20.96 | 3,036,226 | +0.43(+2.09%) |
Jan 20, 2022 | 21.73 | 22.39 | 20.49 | 20.53 | 1,948,248 | -1.07(-4.95%) |
Jan 19, 2022 | 22.05 | 22.94 | 21.44 | 21.60 | 1,311,260 | -0.31(-1.41%) |
Jan 18, 2022 | 22.58 | 22.86 | 21.79 | 21.91 | 2,158,135 | -1.37(-5.88%) |
Jan 14, 2022 | 23.28 | 0 | -0.71(-2.96%) | |||
Jan 13, 2022 | 25.00 | 25.00 | 23.84 | 23.99 | 1,489,961 | -0.78(-3.15%) |
Jan 12, 2022 | 24.96 | 25.02 | 23.93 | 24.77 | 2,555,523 | -0.05(-0.20%) |
Jan 11, 2022 | 25.29 | 25.77 | 23.67 | 24.82 | 3,223,847 | -0.68(-2.67%) |
Jan 10, 2022 | 23.10 | 25.52 | 22.49 | 25.50 | 5,719,484 | +2.97(+13.18%) |
Jan 07, 2022 | 23.26 | 23.54 | 22.39 | 22.53 | 2,280,306 | -0.78(-3.35%) |
Jan 06, 2022 | 24.05 | 24.80 | 22.71 | 23.31 | 2,605,375 | -0.93(-3.84%) |
Jan 05, 2022 | 25.89 | 26.52 | 23.93 | 24.24 | 4,619,895 | -2.01(-7.66%) |
Jan 04, 2022 | 26.56 | 27.07 | 25.73 | 26.25 | 1,545,235 | -0.55(-2.05%) |
Jan 03, 2022 | 27.82 | 27.82 | 26.57 | 26.80 | 1,844,443 | -0.76(-2.76%) |
Dec 31, 2021 | 27.40 | 27.91 | 27.40 | 27.56 | 1,275,203 | +0.08(+0.29%) |
Dec 30, 2021 | 26.35 | 27.71 | 26.33 | 27.48 | 2,706,558 | +1.17(+4.45%) |
Dec 29, 2021 | 26.00 | 26.44 | 25.70 | 26.31 | 1,565,975 | +0.60(+2.33%) |
Dec 28, 2021 | 26.04 | 26.48 | 25.61 | 25.71 | 1,021,348 | -0.41(-1.57%) |
Dec 27, 2021 | 26.56 | 26.65 | 25.83 | 26.12 | 2,510,913 | -0.24(-0.91%) |
Dec 23, 2021 | 25.33 | 26.36 | 25.16 | 26.36 | 2,221,135 | +0.85(+3.33%) |
Dec 22, 2021 | 25.53 | 25.82 | 25.07 | 25.51 | 1,078,527 | +0.26(+1.03%) |
Dec 21, 2021 | 24.00 | 25.44 | 23.94 | 25.25 | 3,177,223 | +1.34(+5.60%) |
Dec 20, 2021 | 24.36 | 25.08 | 23.66 | 23.91 | 2,988,089 | -1.22(-4.85%) |
Dec 17, 2021 | 23.08 | 25.72 | 22.04 | 25.13 | 10,568,040 | +2.19(+9.55%) |
Dec 16, 2021 | 25.08 | 25.48 | 22.43 | 22.94 | 4,392,498 | -2.09(-8.35%) |
Dec 15, 2021 | 25.10 | 25.47 | 23.73 | 25.03 | 3,967,099 | -0.10(-0.40%) |
Dec 14, 2021 | 24.97 | 25.82 | 24.46 | 25.13 | 2,754,665 | -0.61(-2.37%) |
Dec 13, 2021 | 25.92 | 26.10 | 24.85 | 25.74 | 5,328,319 | +1.09(+4.42%) |
Dec 10, 2021 | 30.33 | 30.33 | 24.21 | 24.65 | 15,538,110 | -6.57(-21.04%) |
Dec 09, 2021 | 33.33 | 34.55 | 31.15 | 31.22 | 2,105,319 | -2.50(-7.41%) |
Dec 08, 2021 | 33.46 | 34.48 | 31.69 | 33.72 | 2,281,927 | +0.41(+1.23%) |
Dec 07, 2021 | 32.26 | 33.83 | 31.94 | 33.31 | 2,869,687 | +2.05(+6.56%) |
Dec 06, 2021 | 30.14 | 31.82 | 29.03 | 31.26 | 2,584,474 | +1.24(+4.13%) |
Dec 03, 2021 | 32.16 | 32.32 | 29.17 | 30.02 | 2,227,339 | -2.20(-6.83%) |
Dec 02, 2021 | 30.61 | 32.25 | 29.82 | 32.22 | 1,679,171 | +1.33(+4.31%) |
Dec 01, 2021 | 33.22 | 33.50 | 30.86 | 30.89 | 1,722,815 | -2.35(-7.07%) |
Nov 30, 2021 | 33.25 | 33.50 | 32.86 | 33.24 | 1,890,197 | -0.22(-0.66%) |
Nov 29, 2021 | 32.91 | 33.77 | 31.94 | 33.46 | 2,162,728 | +0.68(+2.07%) |
Nov 26, 2021 | 32.74 | 33.96 | 32.61 | 32.78 | 1,490,935 | -0.18(-0.55%) |
Nov 24, 2021 | 30.42 | 32.98 | 30.27 | 32.96 | 1,929,835 | +2.26(+7.36%) |
Nov 23, 2021 | 32.39 | 33.27 | 29.91 | 30.70 | 2,393,407 | -2.15(-6.54%) |
Nov 22, 2021 | 32.39 | 33.52 | 32.06 | 32.85 | 2,978,926 | +0.90(+2.82%) |
Nov 19, 2021 | 30.80 | 32.38 | 30.68 | 31.95 | 1,706,209 | +1.23(+4.00%) |
Nov 18, 2021 | 32.37 | 30.81 | 30.54 | 30.72 | 2,990,244 | -1.53(-4.74%) |
Nov 17, 2021 | 34.08 | 34.25 | 32.25 | 32.25 | 2,201,047 | -1.75(-5.15%) |
Nov 16, 2021 | 33.70 | 34.71 | 33.25 | 34.00 | 5,016,859 | +0.28(+0.83%) |
Nov 15, 2021 | 34.91 | 35.20 | 33.48 | 33.72 | 2,803,877 | -1.24(-3.55%) |
Nov 12, 2021 | 34.25 | 35.10 | 34.00 | 34.96 | 2,405,688 | +0.86(+2.52%) |
Nov 11, 2021 | 36.25 | 36.50 | 31.00 | 34.10 | 8,903,505 | -4.88(-12.52%) |
Nov 10, 2021 | 40.10 | 38.98 | 2,700,127 | -1.20(-2.99%) | ||
Nov 09, 2021 | 39.99 | 40.89 | 39.69 | 40.18 | 1,454,606 | +0.05(+0.12%) |
Nov 08, 2021 | 42.78 | 42.80 | 39.27 | 40.13 | 1,199,505 | -2.69(-6.28%) |
Nov 05, 2021 | 41.75 | 43.48 | 41.56 | 42.82 | 1,184,074 | +1.06(+2.54%) |
Nov 04, 2021 | 40.68 | 43.09 | 40.10 | 41.76 | 2,088,078 | -0.51(-1.21%) |
Nov 03, 2021 | 35.06 | 42.31 | 34.81 | 42.27 | 4,400,928 | +7.96(+23.20%) |
Nov 02, 2021 | 34.55 | 34.81 | 33.75 | 34.31 | 1,223,788 | -0.21(-0.61%) |
Nov 01, 2021 | 33.77 | 34.55 | 34.06 | 34.52 | 1,236,036 | +0.91(+2.71%) |
Oct 29, 2021 | 32.95 | 34.12 | 32.95 | 33.61 | 879,681 | +0.46(+1.39%) |
Oct 28, 2021 | 33.25 | 34.43 | 32.75 | 33.15 | 1,881,023 | +0.40(+1.22%) |
Oct 27, 2021 | 35.66 | 35.84 | 32.65 | 32.75 | 1,672,808 | -2.90(-8.13%) |
Oct 26, 2021 | 37.34 | 35.65 | 750,667 | -1.59(-4.27%) | ||
Oct 25, 2021 | 36.91 | 38.75 | 36.84 | 37.24 | 1,147,461 | +0.24(+0.65%) |
Oct 22, 2021 | 37.13 | 37.68 | 36.31 | 37.00 | 795,732 | -0.52(-1.39%) |
Oct 21, 2021 | 36.10 | 37.90 | 35.71 | 37.52 | 721,849 | +1.54(+4.28%) |
Oct 20, 2021 | 37.23 | 37.50 | 35.89 | 35.98 | 665,725 | -0.91(-2.47%) |
Oct 19, 2021 | 36.00 | 37.04 | 36.00 | 36.89 | 863,960 | +0.87(+2.42%) |
Oct 18, 2021 | 35.98 | 36.13 | 34.61 | 36.02 | 1,149,717 | -0.31(-0.85%) |
Oct 15, 2021 | 37.00 | 37.42 | 35.82 | 36.33 | 1,111,347 | -0.65(-1.76%) |
Oct 14, 2021 | 37.00 | 37.55 | 36.71 | 36.98 | 1,085,840 | +0.21(+0.57%) |
Oct 13, 2021 | 37.00 | 37.23 | 36.37 | 36.77 | 1,347,684 | -0.03(-0.08%) |
Oct 12, 2021 | 35.68 | 37.03 | 35.68 | 36.80 | 866,460 | +1.47(+4.16%) |
Oct 11, 2021 | 37.18 | 37.18 | 35.14 | 35.33 | 690,183 | -0.51(-1.42%) |
Oct 08, 2021 | 37.30 | 37.69 | 35.71 | 35.84 | 905,067 | -1.50(-4.02%) |
Oct 07, 2021 | 37.60 | 38.37 | 36.93 | 37.34 | 961,415 | -0.16(-0.43%) |
Oct 06, 2021 | 37.13 | 37.87 | 36.86 | 37.50 | 799,850 | +0.14(+0.37%) |
Oct 05, 2021 | 36.37 | 38.06 | 36.15 | 37.36 | 1,162,562 | +1.18(+3.26%) |
Oct 04, 2021 | 37.18 | 37.42 | 35.77 | 36.18 | 1,072,124 | -1.73(-4.56%) |