Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.24 | 20.63 | 19.62 | 19.71 | 322,325 | -0.61(-2.99%) |
Oct 28, 2022 | 19.76 | 20.41 | 19.76 | 20.32 | 281,307 | +0.59(+2.98%) |
Oct 27, 2022 | 20.14 | 20.43 | 19.69 | 19.73 | 188,720 | -0.20(-1.00%) |
Oct 26, 2022 | 19.73 | 20.78 | 19.33 | 19.93 | 267,662 | +0.18(+0.91%) |
Oct 25, 2022 | 19.03 | 20.15 | 18.93 | 19.75 | 291,557 | +0.91(+4.81%) |
Oct 24, 2022 | 18.61 | 18.96 | 17.91 | 18.85 | 274,475 | +0.59(+3.22%) |
Oct 21, 2022 | 16.93 | 18.44 | 16.92 | 18.26 | 341,045 | +0.77(+4.39%) |
Oct 20, 2022 | 17.73 | 18.44 | 17.26 | 17.49 | 271,868 | -0.28(-1.57%) |
Oct 19, 2022 | 18.78 | 18.78 | 17.46 | 17.77 | 261,829 | -1.04(-5.51%) |
Oct 18, 2022 | 19.37 | 19.46 | 18.61 | 18.81 | 122,782 | +0.18(+0.96%) |
Oct 17, 2022 | 18.45 | 18.97 | 18.11 | 18.63 | 247,426 | +0.63(+3.49%) |
Oct 14, 2022 | 19.06 | 19.23 | 17.97 | 18.00 | 196,609 | -0.87(-4.59%) |
Oct 13, 2022 | 17.50 | 19.15 | 17.22 | 18.87 | 198,316 | +0.54(+2.93%) |
Oct 12, 2022 | 18.56 | 18.66 | 18.18 | 18.33 | 174,007 | -0.19(-1.02%) |
Oct 11, 2022 | 18.33 | 18.63 | 17.78 | 18.52 | 216,996 | +0.26(+1.42%) |
Oct 10, 2022 | 18.25 | 18.66 | 18.01 | 18.26 | 133,543 | -0.25(-1.35%) |
Oct 07, 2022 | 19.36 | 19.42 | 18.28 | 18.51 | 292,626 | -1.30(-6.59%) |
Oct 06, 2022 | 20.02 | 20.40 | 19.76 | 19.81 | 114,963 | -0.25(-1.24%) |
Oct 05, 2022 | 19.45 | 20.07 | 19.24 | 20.06 | 151,719 | -0.21(-1.03%) |
Oct 04, 2022 | 19.39 | 20.29 | 19.37 | 20.27 | 232,854 | +1.52(+8.13%) |
Oct 03, 2022 | 19.32 | 19.32 | 18.32 | 18.75 | 183,761 | -0.15(-0.79%) |
Sep 30, 2022 | 18.69 | 20.01 | 18.30 | 18.90 | 389,197 | +0.59(+3.21%) |
Sep 29, 2022 | 18.03 | 18.74 | 17.75 | 18.31 | 447,408 | -0.85(-4.42%) |
Sep 28, 2022 | 19.32 | 19.49 | 18.27 | 19.16 | 244,891 | +0.34(+1.80%) |
Sep 27, 2022 | 19.38 | 19.73 | 18.55 | 18.82 | 210,903 | -0.26(-1.36%) |
Sep 26, 2022 | 18.97 | 19.82 | 18.96 | 19.08 | 214,856 | -0.51(-2.59%) |
Sep 23, 2022 | 19.19 | 19.64 | 18.54 | 19.58 | 298,252 | -0.10(-0.51%) |
Sep 22, 2022 | 20.77 | 21.10 | 19.42 | 19.68 | 300,369 | -1.20(-5.73%) |
Sep 21, 2022 | 21.56 | 22.07 | 20.85 | 20.88 | 256,736 | -0.48(-2.24%) |
Sep 20, 2022 | 20.92 | 21.59 | 20.92 | 21.36 | 225,732 | +0.09(+0.42%) |
Sep 19, 2022 | 22.61 | 22.95 | 21.27 | 21.27 | 377,892 | -1.81(-7.86%) |
Sep 16, 2022 | 22.91 | 23.15 | 22.40 | 23.08 | 540,301 | -0.32(-1.36%) |
Sep 15, 2022 | 22.45 | 23.90 | 22.45 | 23.40 | 317,182 | +0.61(+2.67%) |
Sep 14, 2022 | 22.74 | 22.93 | 22.07 | 22.79 | 284,518 | +0.14(+0.62%) |
Sep 13, 2022 | 22.91 | 23.52 | 22.42 | 22.65 | 324,342 | -1.27(-5.33%) |
Sep 12, 2022 | 23.81 | 24.35 | 23.52 | 23.93 | 190,377 | +0.35(+1.48%) |
Sep 09, 2022 | 23.79 | 24.34 | 23.54 | 23.58 | 203,101 | +0.02(+0.08%) |
Sep 08, 2022 | 22.72 | 23.63 | 22.19 | 23.56 | 167,518 | +0.43(+1.85%) |
Sep 07, 2022 | 22.73 | 23.17 | 22.27 | 23.13 | 364,529 | +0.24(+1.04%) |
Sep 06, 2022 | 24.68 | 24.68 | 22.54 | 22.89 | 366,323 | -1.69(-6.89%) |
Sep 02, 2022 | 26.17 | 26.21 | 24.29 | 24.58 | 312,472 | -0.76(-2.99%) |
Sep 01, 2022 | 25.31 | 25.80 | 24.18 | 25.34 | 402,403 | -0.58(-2.23%) |
Aug 31, 2022 | 26.06 | 26.76 | 25.40 | 25.92 | 465,608 | -0.12(-0.48%) |
Aug 30, 2022 | 24.74 | 26.68 | 24.69 | 26.04 | 572,629 | +1.56(+6.37%) |
Aug 29, 2022 | 23.63 | 24.70 | 23.58 | 24.48 | 199,458 | +0.50(+2.07%) |
Aug 26, 2022 | 24.85 | 25.34 | 23.89 | 23.99 | 237,190 | -1.07(-4.28%) |
Aug 25, 2022 | 23.87 | 25.10 | 23.71 | 25.06 | 417,961 | +1.26(+5.30%) |
Aug 24, 2022 | 23.25 | 23.88 | 22.97 | 23.80 | 192,620 | +0.52(+2.22%) |
Aug 23, 2022 | 23.42 | 24.06 | 23.27 | 23.28 | 152,967 | +0.01(+0.04%) |
Aug 22, 2022 | 23.23 | 23.63 | 23.04 | 23.27 | 192,578 | -0.58(-2.42%) |
Aug 19, 2022 | 24.20 | 24.24 | 23.61 | 23.85 | 135,065 | -0.73(-2.95%) |
Aug 18, 2022 | 23.38 | 24.78 | 23.25 | 24.57 | 166,034 | +0.96(+4.08%) |
Aug 17, 2022 | 23.67 | 23.97 | 22.82 | 23.61 | 216,466 | -0.64(-2.62%) |
Aug 16, 2022 | 24.18 | 24.78 | 23.47 | 24.25 | 216,485 | -0.14(-0.57%) |
Aug 15, 2022 | 23.35 | 24.43 | 23.34 | 24.38 | 149,872 | +0.66(+2.76%) |
Aug 12, 2022 | 24.69 | 25.09 | 23.34 | 23.73 | 253,532 | -0.84(-3.44%) |
Aug 11, 2022 | 23.79 | 26.23 | 23.76 | 24.57 | 610,557 | +1.07(+4.56%) |
Aug 10, 2022 | 21.61 | 24.36 | 21.41 | 23.50 | 583,477 | +2.72(+13.10%) |
Aug 09, 2022 | 22.86 | 23.12 | 20.19 | 20.78 | 723,744 | -3.71(-15.17%) |
Aug 08, 2022 | 23.89 | 25.32 | 23.89 | 24.49 | 288,039 | +0.52(+2.15%) |
Aug 05, 2022 | 23.27 | 24.64 | 22.93 | 23.98 | 152,418 | +0.22(+0.92%) |
Aug 04, 2022 | 24.38 | 24.77 | 23.64 | 23.76 | 225,513 | -0.66(-2.69%) |
Aug 03, 2022 | 22.68 | 24.51 | 22.38 | 24.41 | 370,714 | +2.09(+9.34%) |
Aug 02, 2022 | 22.40 | 22.67 | 22.15 | 22.33 | 220,403 | -0.26(-1.14%) |
Aug 01, 2022 | 23.12 | 23.37 | 22.53 | 22.59 | 287,808 | -0.91(-3.89%) |
Jul 29, 2022 | 22.97 | 23.64 | 22.76 | 23.50 | 231,464 | +0.71(+3.09%) |
Jul 28, 2022 | 21.72 | 22.88 | 21.66 | 22.80 | 182,853 | +0.80(+3.66%) |
Jul 27, 2022 | 21.44 | 22.33 | 21.03 | 21.99 | 210,624 | +0.80(+3.80%) |
Jul 26, 2022 | 20.98 | 21.33 | 20.40 | 21.19 | 198,604 | +0.08(+0.38%) |
Jul 25, 2022 | 21.73 | 21.99 | 20.99 | 21.11 | 298,735 | -0.88(-4.02%) |
Jul 22, 2022 | 21.51 | 22.25 | 21.29 | 21.99 | 282,218 | +0.31(+1.42%) |
Jul 21, 2022 | 20.68 | 21.96 | 20.27 | 21.68 | 361,566 | +0.91(+4.40%) |
Jul 20, 2022 | 19.87 | 20.86 | 19.37 | 20.77 | 317,276 | +1.05(+5.34%) |
Jul 19, 2022 | 19.55 | 20.14 | 19.47 | 19.72 | 374,199 | +0.68(+3.55%) |
Jul 18, 2022 | 19.12 | 19.65 | 18.91 | 19.04 | 410,276 | +0.22(+1.16%) |
Jul 15, 2022 | 18.95 | 18.97 | 18.40 | 18.82 | 326,247 | +0.50(+2.71%) |
Jul 14, 2022 | 18.10 | 18.50 | 17.96 | 18.33 | 339,660 | -0.16(-0.86%) |
Jul 13, 2022 | 17.58 | 18.73 | 17.54 | 18.48 | 247,231 | +0.18(+0.98%) |
Jul 12, 2022 | 17.53 | 18.53 | 17.53 | 18.31 | 274,084 | +0.47(+2.62%) |
Jul 11, 2022 | 18.18 | 18.57 | 17.29 | 17.84 | 324,501 | -0.73(-3.91%) |
Jul 08, 2022 | 18.23 | 18.99 | 18.08 | 18.56 | 354,104 | +0.33(+1.80%) |
Jul 07, 2022 | 17.54 | 18.75 | 17.51 | 18.24 | 442,215 | +0.98(+5.70%) |
Jul 06, 2022 | 17.45 | 17.55 | 17.06 | 17.25 | 325,307 | -0.33(-1.86%) |
Jul 05, 2022 | 16.39 | 17.68 | 15.95 | 17.58 | 423,158 | +0.88(+5.29%) |
Jul 01, 2022 | 16.66 | 17.08 | 16.02 | 16.70 | 481,781 | -0.09(-0.53%) |
Jun 30, 2022 | 16.53 | 16.94 | 16.33 | 16.79 | 450,738 | -0.07(-0.41%) |
Jun 29, 2022 | 17.10 | 17.13 | 16.12 | 16.86 | 642,607 | -0.56(-3.19%) |
Jun 28, 2022 | 18.28 | 18.47 | 17.38 | 17.41 | 401,407 | -0.80(-4.42%) |
Jun 27, 2022 | 18.03 | 18.47 | 17.47 | 18.22 | 535,188 | +0.21(+1.16%) |
Jun 24, 2022 | 16.59 | 18.37 | 16.58 | 18.01 | 768,930 | +1.71(+10.48%) |
Jun 23, 2022 | 16.56 | 16.57 | 15.89 | 16.30 | 504,248 | -0.11(-0.67%) |
Jun 22, 2022 | 15.20 | 16.75 | 15.00 | 16.41 | 732,451 | +0.85(+5.49%) |
Jun 21, 2022 | 16.16 | 16.73 | 15.51 | 15.55 | 1,183,425 | -0.96(-5.83%) |
Jun 17, 2022 | 14.83 | 16.57 | 14.65 | 16.52 | 2,931,001 | +2.03(+13.98%) |
Jun 16, 2022 | 13.66 | 17.43 | 12.42 | 14.49 | 9,030,429 | -8.75(-37.65%) |
Jun 15, 2022 | 23.19 | 23.67 | 22.52 | 23.24 | 777,853 | +0.38(+1.65%) |
Jun 14, 2022 | 23.20 | 23.80 | 22.35 | 22.87 | 386,825 | -0.15(-0.65%) |
Jun 13, 2022 | 24.38 | 24.38 | 22.31 | 23.01 | 645,433 | -2.54(-9.95%) |
Jun 10, 2022 | 28.13 | 28.13 | 25.52 | 25.56 | 441,327 | -3.27(-11.34%) |
Jun 09, 2022 | 29.43 | 29.64 | 28.62 | 28.82 | 150,149 | -0.77(-2.62%) |
Jun 08, 2022 | 31.40 | 31.40 | 29.12 | 29.60 | 227,110 | -2.12(-6.67%) |
Jun 07, 2022 | 30.30 | 31.84 | 30.30 | 31.72 | 157,878 | +0.88(+2.87%) |
Jun 06, 2022 | 31.24 | 32.37 | 30.28 | 30.83 | 221,789 | -0.03(-0.10%) |
Jun 03, 2022 | 30.44 | 31.28 | 30.30 | 30.86 | 316,972 | -0.55(-1.74%) |
Jun 02, 2022 | 29.69 | 31.86 | 29.69 | 31.41 | 405,851 | +1.83(+6.20%) |
Jun 01, 2022 | 29.31 | 29.74 | 28.24 | 29.57 | 265,303 | +0.69(+2.40%) |
May 31, 2022 | 29.72 | 29.93 | 28.61 | 28.88 | 333,640 | -1.05(-3.51%) |
May 27, 2022 | 29.25 | 29.94 | 28.77 | 29.93 | 273,188 | +1.04(+3.60%) |
May 26, 2022 | 28.88 | 29.47 | 28.48 | 28.89 | 209,726 | +0.19(+0.66%) |
May 25, 2022 | 27.32 | 29.15 | 27.00 | 28.70 | 257,842 | +1.31(+4.77%) |
May 24, 2022 | 29.27 | 29.27 | 26.75 | 27.39 | 292,284 | -2.31(-7.77%) |
May 23, 2022 | 29.57 | 29.75 | 28.39 | 29.70 | 250,032 | +0.60(+2.08%) |
May 20, 2022 | 29.88 | 30.41 | 27.37 | 29.10 | 320,876 | -0.17(-0.58%) |
May 19, 2022 | 30.29 | 30.71 | 28.93 | 29.27 | 284,153 | -1.32(-4.31%) |
May 18, 2022 | 31.44 | 33.11 | 30.06 | 30.59 | 404,498 | -1.59(-4.93%) |
May 17, 2022 | 30.83 | 32.31 | 30.53 | 32.17 | 357,637 | +2.03(+6.74%) |
May 16, 2022 | 29.45 | 30.48 | 28.93 | 30.14 | 362,538 | +0.38(+1.26%) |
May 13, 2022 | 27.76 | 29.91 | 27.76 | 29.76 | 515,297 | +2.75(+10.20%) |
May 12, 2022 | 27.32 | 28.04 | 25.53 | 27.01 | 389,971 | -0.69(-2.50%) |
May 11, 2022 | 27.28 | 29.17 | 27.16 | 27.70 | 354,552 | +0.20(+0.72%) |
May 10, 2022 | 27.42 | 29.07 | 26.92 | 27.50 | 304,788 | -0.32(-1.14%) |
May 09, 2022 | 28.48 | 28.97 | 27.08 | 27.82 | 423,785 | -1.39(-4.75%) |
May 06, 2022 | 29.55 | 29.64 | 28.76 | 29.21 | 275,930 | -0.50(-1.67%) |
May 05, 2022 | 30.22 | 30.22 | 28.67 | 29.70 | 306,480 | -1.10(-3.57%) |
May 04, 2022 | 30.28 | 31.00 | 29.15 | 30.80 | 135,892 | +0.64(+2.14%) |
May 03, 2022 | 30.23 | 30.59 | 29.39 | 30.16 | 240,657 | +0.08(+0.26%) |
May 02, 2022 | 29.67 | 30.09 | 28.57 | 30.08 | 314,156 | +0.55(+1.88%) |
Apr 29, 2022 | 30.74 | 30.74 | 29.46 | 29.53 | 174,427 | -0.59(-1.97%) |
Apr 28, 2022 | 30.02 | 30.44 | 29.10 | 30.12 | 138,070 | +0.73(+2.50%) |
Apr 27, 2022 | 29.54 | 30.32 | 29.21 | 29.39 | 225,939 | +0.14(+0.47%) |
Apr 26, 2022 | 29.20 | 29.94 | 28.55 | 29.25 | 193,155 | -0.62(-2.09%) |
Apr 25, 2022 | 29.12 | 29.91 | 28.12 | 29.87 | 287,480 | +0.22(+0.74%) |
Apr 22, 2022 | 30.92 | 31.52 | 29.49 | 29.65 | 345,685 | -1.55(-4.95%) |
Apr 21, 2022 | 32.51 | 32.97 | 31.08 | 31.20 | 163,897 | -0.72(-2.27%) |
Apr 20, 2022 | 32.91 | 32.91 | 31.90 | 31.92 | 152,829 | -0.75(-2.30%) |
Apr 19, 2022 | 31.70 | 33.01 | 31.70 | 32.68 | 149,227 | +0.73(+2.30%) |
Apr 18, 2022 | 31.52 | 32.60 | 30.77 | 31.94 | 159,865 | +0.13(+0.40%) |
Apr 14, 2022 | 32.71 | 33.25 | 31.80 | 31.81 | 138,728 | -1.01(-3.08%) |
Apr 13, 2022 | 31.81 | 33.14 | 31.81 | 32.82 | 85,462 | +1.10(+3.47%) |
Apr 12, 2022 | 32.75 | 33.13 | 31.62 | 31.72 | 246,626 | -0.25(-0.77%) |
Apr 11, 2022 | 31.80 | 32.81 | 31.62 | 31.97 | 272,313 | +0.10(+0.31%) |
Apr 08, 2022 | 32.57 | 32.81 | 31.80 | 31.87 | 252,565 | -1.02(-3.10%) |
Apr 07, 2022 | 32.01 | 33.17 | 32.01 | 32.89 | 283,474 | +0.88(+2.75%) |
Apr 06, 2022 | 32.60 | 33.10 | 31.91 | 32.01 | 332,086 | -1.27(-3.81%) |
Apr 05, 2022 | 34.25 | 34.48 | 33.21 | 33.28 | 378,687 | -1.24(-3.59%) |
Apr 04, 2022 | 32.66 | 35.04 | 32.55 | 34.52 | 330,560 | +1.82(+5.58%) |
Apr 01, 2022 | 33.21 | 33.84 | 31.97 | 32.70 | 367,862 | -0.15(-0.45%) |
Mar 31, 2022 | 35.18 | 35.52 | 32.76 | 32.84 | 404,477 | -2.39(-6.78%) |
Mar 30, 2022 | 37.09 | 37.32 | 35.20 | 35.23 | 233,502 | -2.01(-5.40%) |
Mar 29, 2022 | 35.16 | 37.52 | 35.16 | 37.24 | 372,295 | +2.76(+8.02%) |
Mar 28, 2022 | 34.47 | 35.50 | 34.06 | 34.48 | 265,055 | -0.13(-0.37%) |
Mar 25, 2022 | 35.43 | 35.56 | 34.29 | 34.61 | 229,492 | -0.58(-1.66%) |
Mar 24, 2022 | 35.89 | 36.50 | 34.89 | 35.19 | 168,521 | -0.43(-1.20%) |
Mar 23, 2022 | 35.25 | 37.19 | 35.25 | 35.62 | 209,833 | -0.23(-0.64%) |
Mar 22, 2022 | 35.00 | 36.40 | 34.42 | 35.85 | 296,200 | +1.30(+3.76%) |
Mar 21, 2022 | 34.98 | 35.59 | 34.18 | 34.55 | 236,833 | -0.44(-1.25%) |
Mar 18, 2022 | 34.64 | 35.29 | 34.50 | 34.98 | 327,402 | +0.01(+0.03%) |
Mar 17, 2022 | 33.22 | 35.14 | 32.53 | 34.97 | 268,503 | +0.93(+2.74%) |
Mar 16, 2022 | 32.11 | 34.13 | 32.10 | 34.04 | 370,758 | +2.26(+7.11%) |
Mar 15, 2022 | 32.24 | 32.79 | 31.17 | 31.78 | 325,966 | -0.34(-1.05%) |
Mar 14, 2022 | 38.76 | 39.14 | 31.75 | 32.12 | 764,621 | -6.52(-16.87%) |
Mar 11, 2022 | 40.28 | 42.49 | 38.12 | 38.64 | 1,581,529 | -2.87(-6.92%) |
Mar 10, 2022 | 33.69 | 44.01 | 33.49 | 41.51 | 3,749,309 | +9.92(+31.39%) |
Mar 09, 2022 | 26.74 | 31.83 | 26.08 | 31.60 | 964,195 | +6.46(+25.70%) |
Mar 08, 2022 | 24.31 | 25.86 | 24.00 | 25.14 | 395,217 | +0.82(+3.38%) |
Mar 07, 2022 | 24.52 | 25.24 | 24.14 | 24.31 | 274,557 | -0.14(-0.57%) |
Mar 04, 2022 | 25.81 | 26.04 | 23.92 | 24.45 | 351,905 | -1.77(-6.76%) |
Mar 03, 2022 | 26.98 | 27.86 | 26.01 | 26.23 | 272,939 | -0.73(-2.70%) |
Mar 02, 2022 | 26.18 | 27.76 | 25.69 | 26.95 | 394,969 | +1.01(+3.88%) |
Mar 01, 2022 | 29.00 | 29.29 | 25.74 | 25.95 | 469,762 | -3.21(-11.01%) |
Feb 28, 2022 | 28.67 | 29.56 | 28.58 | 29.16 | 309,171 | -0.14(-0.47%) |
Feb 25, 2022 | 29.90 | 29.87 | 28.86 | 29.30 | 148,859 | -0.51(-1.72%) |
Feb 24, 2022 | 29.10 | 29.91 | 28.32 | 29.81 | 389,524 | -0.49(-1.63%) |
Feb 23, 2022 | 30.98 | 31.49 | 30.20 | 30.30 | 229,595 | -0.39(-1.26%) |
Feb 22, 2022 | 29.50 | 31.60 | 29.39 | 30.69 | 330,180 | +0.89(+2.98%) |
Feb 18, 2022 | 29.80 | 0 | -1.42(-4.56%) | |||
Feb 17, 2022 | 32.84 | 32.84 | 31.05 | 31.22 | 283,584 | -1.64(-4.99%) |
Feb 16, 2022 | 33.36 | 33.96 | 32.67 | 32.86 | 392,023 | -0.67(-2.00%) |
Feb 15, 2022 | 31.81 | 33.59 | 31.81 | 33.53 | 268,937 | +1.99(+6.30%) |
Feb 14, 2022 | 28.40 | 31.80 | 28.37 | 31.55 | 527,741 | +3.22(+11.37%) |
Feb 11, 2022 | 28.02 | 29.10 | 28.02 | 28.33 | 324,132 | +0.22(+0.77%) |
Feb 10, 2022 | 28.54 | 29.75 | 27.97 | 28.11 | 358,679 | -1.23(-4.18%) |
Feb 09, 2022 | 27.81 | 29.34 | 27.16 | 29.34 | 405,530 | +2.15(+7.92%) |
Feb 08, 2022 | 26.51 | 27.43 | 26.51 | 27.18 | 259,693 | +0.59(+2.23%) |
Feb 07, 2022 | 27.64 | 28.05 | 26.50 | 26.59 | 251,180 | -0.88(-3.20%) |
Feb 04, 2022 | 26.95 | 27.75 | 26.48 | 27.47 | 371,042 | +0.32(+1.16%) |
Feb 03, 2022 | 28.08 | 27.05 | 27.15 | 456,776 | -1.68(-5.83%) | |
Feb 02, 2022 | 29.90 | 30.19 | 28.64 | 28.83 | 403,691 | -0.82(-2.77%) |
Feb 01, 2022 | 30.31 | 30.85 | 29.40 | 29.65 | 250,543 | -0.38(-1.25%) |
Jan 31, 2022 | 28.38 | 30.03 | 226,482 | +1.36(+4.76%) | ||
Jan 28, 2022 | 28.23 | 28.66 | 27.18 | 28.66 | 237,044 | +0.63(+2.26%) |
Jan 27, 2022 | 29.63 | 29.99 | 27.78 | 28.03 | 144,818 | -1.15(-3.93%) |
Jan 26, 2022 | 30.42 | 31.20 | 29.03 | 29.18 | 139,915 | -0.46(-1.57%) |
Jan 25, 2022 | 28.88 | 30.17 | 28.80 | 29.64 | 181,353 | -0.21(-0.69%) |
Jan 24, 2022 | 28.72 | 30.03 | 27.55 | 29.85 | 245,300 | +0.46(+1.58%) |
Jan 21, 2022 | 29.30 | 30.63 | 29.08 | 29.38 | 206,233 | -0.36(-1.20%) |
Jan 20, 2022 | 30.70 | 31.28 | 29.61 | 29.74 | 132,963 | -0.62(-2.05%) |
Jan 19, 2022 | 31.06 | 31.14 | 30.22 | 30.36 | 179,318 | -0.76(-2.44%) |
Jan 18, 2022 | 30.87 | 31.70 | 30.49 | 31.12 | 165,685 | -0.47(-1.50%) |
Jan 14, 2022 | 31.60 | 0 | +1.31(+4.34%) | |||
Jan 13, 2022 | 35.37 | 36.04 | 30.14 | 30.28 | 439,715 | -5.09(-14.39%) |
Jan 12, 2022 | 30.96 | 35.73 | 30.96 | 35.37 | 795,377 | +4.68(+15.26%) |
Jan 11, 2022 | 29.95 | 31.06 | 29.82 | 30.69 | 157,954 | +0.75(+2.51%) |
Jan 10, 2022 | 29.48 | 29.94 | 28.51 | 29.94 | 103,587 | +0.04(+0.13%) |
Jan 07, 2022 | 30.63 | 31.30 | 29.81 | 29.90 | 179,647 | -0.68(-2.23%) |
Jan 06, 2022 | 29.58 | 31.30 | 29.58 | 30.58 | 172,937 | +0.90(+3.03%) |
Jan 05, 2022 | 30.92 | 31.33 | 29.55 | 29.68 | 130,353 | -1.34(-4.33%) |
Jan 04, 2022 | 31.38 | 31.64 | 30.86 | 31.02 | 311,756 | -0.06(-0.19%) |
Jan 03, 2022 | 30.23 | 31.21 | 30.09 | 31.08 | 124,492 | +1.05(+3.49%) |
Dec 31, 2021 | 29.93 | 30.73 | 29.93 | 30.04 | 91,989 | -0.04(-0.13%) |
Dec 30, 2021 | 30.63 | 30.98 | 29.89 | 30.08 | 78,596 | -0.48(-1.58%) |
Dec 29, 2021 | 30.19 | 30.63 | 29.71 | 30.56 | 125,077 | +0.30(+0.98%) |
Dec 28, 2021 | 30.47 | 30.79 | 30.18 | 30.26 | 94,244 | -0.35(-1.13%) |
Dec 27, 2021 | 30.46 | 31.19 | 30.26 | 30.61 | 97,460 | +0.15(+0.49%) |
Dec 23, 2021 | 30.20 | 31.11 | 30.11 | 30.46 | 127,322 | +0.52(+1.75%) |
Dec 22, 2021 | 29.28 | 30.04 | 29.28 | 29.94 | 112,446 | +0.19(+0.63%) |
Dec 21, 2021 | 29.22 | 29.89 | 28.71 | 29.75 | 146,286 | +1.32(+4.66%) |
Dec 20, 2021 | 29.06 | 29.07 | 27.96 | 28.43 | 241,678 | -1.55(-5.17%) |
Dec 17, 2021 | 28.66 | 30.25 | 27.75 | 29.98 | 1,328,195 | +0.90(+3.09%) |
Dec 16, 2021 | 30.04 | 30.12 | 28.77 | 29.08 | 227,505 | -0.44(-1.51%) |
Dec 15, 2021 | 28.64 | 29.77 | 27.50 | 29.52 | 235,898 | +0.93(+3.25%) |
Dec 14, 2021 | 28.59 | 30.03 | 27.93 | 28.59 | 327,411 | -0.88(-2.98%) |
Dec 13, 2021 | 30.01 | 30.23 | 29.34 | 29.47 | 180,031 | -0.81(-2.68%) |
Dec 10, 2021 | 30.84 | 31.36 | 30.02 | 30.28 | 128,488 | -0.27(-0.87%) |
Dec 09, 2021 | 31.43 | 31.70 | 30.52 | 30.55 | 173,477 | -1.24(-3.92%) |
Dec 08, 2021 | 32.57 | 32.75 | 31.69 | 31.80 | 168,326 | -0.71(-2.19%) |
Dec 07, 2021 | 32.28 | 33.77 | 31.62 | 32.51 | 219,985 | +1.10(+3.49%) |
Dec 06, 2021 | 30.20 | 31.65 | 29.26 | 31.41 | 202,337 | +1.53(+5.13%) |
Dec 03, 2021 | 31.42 | 31.42 | 29.19 | 29.88 | 203,682 | -1.53(-4.88%) |
Dec 02, 2021 | 30.05 | 31.67 | 29.75 | 31.41 | 262,120 | +1.37(+4.57%) |
Dec 01, 2021 | 31.90 | 31.90 | 29.33 | 30.04 | 282,658 | -0.16(-0.52%) |
Nov 30, 2021 | 30.69 | 30.77 | 29.98 | 30.20 | 382,642 | -1.07(-3.43%) |
Nov 29, 2021 | 31.54 | 31.60 | 30.16 | 31.27 | 320,885 | +0.09(+0.30%) |
Nov 26, 2021 | 32.98 | 33.50 | 30.82 | 31.17 | 229,247 | -3.61(-10.39%) |
Nov 24, 2021 | 34.10 | 34.89 | 33.52 | 34.79 | 151,519 | +0.35(+1.01%) |
Nov 23, 2021 | 34.29 | 34.80 | 33.25 | 34.44 | 187,836 | +0.15(+0.42%) |
Nov 22, 2021 | 34.34 | 35.07 | 33.42 | 34.29 | 141,828 | +0.13(+0.38%) |
Nov 19, 2021 | 34.60 | 35.15 | 33.87 | 34.16 | 144,762 | -0.85(-2.42%) |
Nov 18, 2021 | 35.51 | 35.08 | 34.85 | 35.01 | 151,117 | -0.48(-1.36%) |
Nov 17, 2021 | 35.69 | 35.89 | 35.13 | 35.50 | 130,965 | -0.34(-0.94%) |
Nov 16, 2021 | 35.80 | 36.32 | 35.16 | 35.83 | 179,108 | +0.01(+0.03%) |
Nov 15, 2021 | 35.87 | 36.88 | 35.54 | 35.82 | 175,227 | +0.03(+0.08%) |
Nov 12, 2021 | 35.97 | 36.62 | 35.73 | 35.79 | 140,543 | -0.18(-0.49%) |
Nov 11, 2021 | 35.20 | 36.41 | 35.06 | 35.97 | 146,622 | +1.15(+3.31%) |
Nov 10, 2021 | 34.46 | 34.82 | 413,403 | +0.27(+0.77%) | ||
Nov 09, 2021 | 33.05 | 36.23 | 29.88 | 34.55 | 853,629 | -3.41(-8.98%) |
Nov 08, 2021 | 38.63 | 39.31 | 37.43 | 37.96 | 267,949 | -0.32(-0.82%) |
Nov 05, 2021 | 38.48 | 38.61 | 37.71 | 38.28 | 206,119 | +0.50(+1.33%) |
Nov 04, 2021 | 37.73 | 39.16 | 37.07 | 37.77 | 322,744 | +0.16(+0.42%) |
Nov 03, 2021 | 34.91 | 38.05 | 34.52 | 37.62 | 370,431 | +2.45(+6.98%) |
Nov 02, 2021 | 34.50 | 35.35 | 33.89 | 35.16 | 179,204 | +0.61(+1.77%) |