Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.01 | 16.43 | 15.56 | 15.99 | 236,068 | -0.13(-0.81%) |
Oct 28, 2022 | 17.28 | 17.28 | 15.71 | 16.12 | 359,293 | -1.16(-6.71%) |
Oct 27, 2022 | 17.32 | 17.71 | 16.77 | 17.28 | 281,672 | +0.14(+0.82%) |
Oct 26, 2022 | 16.78 | 17.88 | 16.73 | 17.14 | 147,151 | +0.26(+1.54%) |
Oct 25, 2022 | 15.95 | 17.34 | 15.95 | 16.88 | 199,663 | +1.07(+6.77%) |
Oct 24, 2022 | 15.41 | 15.94 | 14.52 | 15.81 | 106,420 | +0.33(+2.13%) |
Oct 21, 2022 | 15.63 | 15.77 | 15.10 | 15.48 | 172,758 | +0.07(+0.45%) |
Oct 20, 2022 | 15.41 | 15.64 | 15.01 | 15.41 | 196,620 | -0.10(-0.64%) |
Oct 19, 2022 | 15.27 | 15.68 | 14.73 | 15.51 | 199,005 | +0.07(+0.45%) |
Oct 18, 2022 | 15.23 | 15.65 | 14.78 | 15.44 | 190,610 | +0.68(+4.61%) |
Oct 17, 2022 | 14.11 | 14.94 | 14.11 | 14.76 | 143,843 | +1.03(+7.50%) |
Oct 14, 2022 | 14.46 | 14.46 | 13.65 | 13.73 | 100,707 | -0.60(-4.19%) |
Oct 13, 2022 | 14.13 | 14.77 | 13.69 | 14.33 | 170,556 | -0.31(-2.12%) |
Oct 12, 2022 | 14.82 | 15.04 | 14.29 | 14.64 | 76,837 | -0.17(-1.15%) |
Oct 11, 2022 | 14.70 | 14.99 | 14.33 | 14.81 | 208,721 | +0.01(+0.07%) |
Oct 10, 2022 | 15.35 | 15.35 | 14.60 | 14.80 | 211,051 | -0.51(-3.33%) |
Oct 07, 2022 | 15.63 | 15.86 | 14.96 | 15.31 | 167,671 | -0.75(-4.67%) |
Oct 06, 2022 | 16.74 | 17.20 | 15.81 | 16.06 | 269,474 | -0.85(-5.03%) |
Oct 05, 2022 | 17.50 | 17.50 | 15.46 | 16.91 | 301,912 | -1.05(-5.85%) |
Oct 04, 2022 | 17.13 | 18.02 | 17.13 | 17.96 | 256,652 | +1.40(+8.45%) |
Oct 03, 2022 | 16.63 | 16.63 | 15.51 | 16.56 | 188,305 | +0.11(+0.67%) |
Sep 30, 2022 | 15.83 | 17.30 | 15.76 | 16.45 | 503,819 | +0.60(+3.79%) |
Sep 29, 2022 | 16.15 | 16.15 | 15.34 | 15.85 | 176,475 | -0.69(-4.17%) |
Sep 28, 2022 | 15.20 | 16.81 | 15.09 | 16.54 | 369,621 | +1.35(+8.89%) |
Sep 27, 2022 | 15.62 | 16.07 | 14.96 | 15.19 | 192,993 | -0.18(-1.17%) |
Sep 26, 2022 | 15.09 | 16.00 | 14.86 | 15.37 | 271,989 | +0.19(+1.25%) |
Sep 23, 2022 | 15.33 | 15.51 | 14.88 | 15.18 | 115,318 | -0.55(-3.50%) |
Sep 22, 2022 | 15.96 | 16.02 | 15.40 | 15.73 | 118,855 | -0.43(-2.66%) |
Sep 21, 2022 | 16.52 | 17.04 | 16.11 | 16.16 | 191,254 | -0.22(-1.34%) |
Sep 20, 2022 | 16.63 | 16.92 | 16.38 | 16.38 | 181,944 | -0.43(-2.56%) |
Sep 19, 2022 | 16.42 | 16.92 | 16.42 | 16.81 | 218,195 | +0.03(+0.18%) |
Sep 16, 2022 | 16.28 | 16.98 | 15.90 | 16.78 | 407,762 | -0.02(-0.12%) |
Sep 15, 2022 | 16.80 | 17.40 | 16.63 | 16.80 | 262,857 | -0.20(-1.18%) |
Sep 14, 2022 | 17.97 | 17.97 | 16.32 | 17.00 | 459,576 | -0.94(-5.24%) |
Sep 13, 2022 | 18.64 | 19.14 | 17.84 | 17.94 | 334,151 | -1.60(-8.19%) |
Sep 12, 2022 | 19.82 | 20.02 | 19.40 | 19.54 | 223,371 | -0.18(-0.91%) |
Sep 09, 2022 | 20.04 | 20.21 | 19.64 | 19.72 | 171,433 | -0.07(-0.35%) |
Sep 08, 2022 | 19.09 | 20.05 | 19.09 | 19.79 | 197,976 | +0.45(+2.33%) |
Sep 07, 2022 | 18.28 | 20.30 | 17.23 | 19.34 | 301,009 | +1.04(+5.68%) |
Sep 06, 2022 | 17.67 | 18.58 | 17.01 | 18.30 | 219,901 | +0.76(+4.33%) |
Sep 02, 2022 | 18.61 | 19.02 | 16.87 | 17.54 | 189,808 | -0.76(-4.15%) |
Sep 01, 2022 | 19.69 | 19.80 | 17.37 | 18.30 | 578,480 | -1.85(-9.18%) |
Aug 31, 2022 | 19.39 | 20.33 | 19.14 | 20.15 | 380,502 | +0.90(+4.68%) |
Aug 30, 2022 | 19.93 | 20.33 | 19.07 | 19.25 | 288,368 | -0.67(-3.36%) |
Aug 29, 2022 | 20.05 | 20.39 | 19.70 | 19.92 | 325,936 | -0.60(-2.92%) |
Aug 26, 2022 | 21.15 | 21.24 | 20.46 | 20.52 | 436,270 | -0.55(-2.61%) |
Aug 25, 2022 | 20.51 | 21.10 | 20.19 | 21.07 | 133,519 | +0.74(+3.64%) |
Aug 24, 2022 | 19.77 | 20.56 | 19.60 | 20.33 | 223,543 | +0.56(+2.83%) |
Aug 23, 2022 | 19.41 | 19.84 | 18.96 | 19.77 | 337,140 | +0.43(+2.22%) |
Aug 22, 2022 | 18.88 | 19.60 | 18.32 | 19.34 | 251,377 | +0.07(+0.36%) |
Aug 19, 2022 | 18.59 | 19.52 | 18.46 | 19.27 | 165,275 | +0.08(+0.42%) |
Aug 18, 2022 | 17.67 | 19.48 | 17.08 | 19.19 | 358,864 | +1.60(+9.10%) |
Aug 17, 2022 | 18.34 | 18.88 | 17.50 | 17.59 | 321,113 | -1.04(-5.58%) |
Aug 16, 2022 | 19.46 | 19.81 | 18.27 | 18.63 | 280,833 | -0.86(-4.41%) |
Aug 15, 2022 | 19.01 | 19.99 | 18.58 | 19.49 | 574,167 | +0.19(+0.98%) |
Aug 12, 2022 | 19.93 | 19.94 | 19.04 | 19.30 | 584,239 | -0.40(-2.03%) |
Aug 11, 2022 | 19.62 | 19.90 | 18.84 | 19.70 | 627,315 | +0.20(+1.03%) |
Aug 10, 2022 | 19.50 | 20.28 | 19.15 | 19.50 | 1,003,428 | +0.75(+4.00%) |
Aug 09, 2022 | 21.09 | 21.37 | 18.47 | 18.75 | 694,791 | -2.66(-12.42%) |
Aug 08, 2022 | 25.23 | 25.33 | 20.92 | 21.41 | 619,610 | -3.58(-14.33%) |
Aug 05, 2022 | 24.14 | 26.00 | 23.93 | 24.99 | 338,812 | +0.47(+1.92%) |
Aug 04, 2022 | 23.68 | 24.58 | 23.63 | 24.52 | 283,476 | +0.50(+2.08%) |
Aug 03, 2022 | 23.87 | 24.33 | 23.37 | 24.02 | 246,219 | +0.60(+2.56%) |
Aug 02, 2022 | 22.24 | 24.04 | 22.00 | 23.42 | 336,265 | +0.82(+3.63%) |
Aug 01, 2022 | 22.19 | 22.79 | 21.35 | 22.60 | 365,693 | +0.10(+0.44%) |
Jul 29, 2022 | 21.87 | 22.53 | 21.31 | 22.50 | 364,232 | +0.50(+2.27%) |
Jul 28, 2022 | 21.35 | 22.05 | 20.23 | 22.00 | 168,718 | +0.80(+3.77%) |
Jul 27, 2022 | 20.33 | 21.39 | 20.25 | 21.20 | 136,398 | +1.29(+6.48%) |
Jul 26, 2022 | 20.85 | 20.89 | 19.73 | 19.91 | 205,417 | -1.13(-5.37%) |
Jul 25, 2022 | 21.19 | 21.23 | 20.19 | 21.04 | 121,773 | -0.02(-0.09%) |
Jul 22, 2022 | 21.72 | 22.00 | 20.47 | 21.06 | 267,750 | -0.70(-3.22%) |
Jul 21, 2022 | 20.63 | 22.08 | 19.77 | 21.76 | 388,511 | +0.78(+3.72%) |
Jul 20, 2022 | 19.49 | 21.05 | 19.49 | 20.98 | 304,114 | +1.46(+7.48%) |
Jul 19, 2022 | 17.83 | 19.61 | 17.83 | 19.52 | 126,656 | +1.97(+11.23%) |
Jul 18, 2022 | 17.99 | 18.89 | 17.40 | 17.55 | 120,440 | -0.20(-1.13%) |
Jul 15, 2022 | 18.32 | 18.58 | 16.36 | 17.75 | 279,034 | -0.31(-1.72%) |
Jul 14, 2022 | 19.95 | 20.09 | 17.85 | 18.06 | 165,715 | -2.13(-10.55%) |
Jul 13, 2022 | 19.78 | 21.01 | 19.78 | 20.19 | 184,800 | -0.24(-1.17%) |
Jul 12, 2022 | 19.31 | 20.75 | 18.94 | 20.43 | 235,637 | +1.32(+6.91%) |
Jul 11, 2022 | 20.86 | 21.16 | 19.01 | 19.11 | 193,915 | -1.71(-8.21%) |
Jul 08, 2022 | 21.47 | 22.09 | 20.53 | 20.82 | 533,198 | -0.95(-4.36%) |
Jul 07, 2022 | 21.06 | 22.09 | 20.65 | 21.77 | 607,844 | +0.96(+4.61%) |
Jul 06, 2022 | 21.80 | 22.13 | 20.59 | 20.81 | 421,778 | -0.92(-4.23%) |
Jul 05, 2022 | 20.99 | 21.80 | 20.79 | 21.73 | 376,521 | +0.29(+1.35%) |
Jul 01, 2022 | 20.40 | 21.60 | 20.12 | 21.44 | 283,295 | +0.85(+4.13%) |
Jun 30, 2022 | 19.97 | 20.91 | 19.35 | 20.59 | 262,993 | +0.21(+1.03%) |
Jun 29, 2022 | 19.33 | 20.60 | 19.27 | 20.38 | 530,028 | +0.87(+4.46%) |
Jun 28, 2022 | 19.49 | 19.80 | 19.05 | 19.51 | 230,662 | +0.11(+0.57%) |
Jun 27, 2022 | 19.08 | 19.55 | 18.03 | 19.40 | 289,252 | +0.32(+1.68%) |
Jun 24, 2022 | 18.89 | 19.42 | 18.17 | 19.08 | 1,019,014 | +0.37(+1.98%) |
Jun 23, 2022 | 15.88 | 18.73 | 15.88 | 18.71 | 280,173 | +2.94(+18.64%) |
Jun 22, 2022 | 14.89 | 16.21 | 14.89 | 15.77 | 304,357 | +0.67(+4.44%) |
Jun 21, 2022 | 14.45 | 15.16 | 14.15 | 15.10 | 249,604 | +0.96(+6.79%) |
Jun 17, 2022 | 14.32 | 15.10 | 13.95 | 14.14 | 349,832 | -0.01(-0.07%) |
Jun 16, 2022 | 13.78 | 14.22 | 13.47 | 14.15 | 192,826 | -0.37(-2.55%) |
Jun 15, 2022 | 13.98 | 15.06 | 13.98 | 14.52 | 313,607 | +0.80(+5.83%) |
Jun 14, 2022 | 13.69 | 13.88 | 13.01 | 13.72 | 205,699 | +0.15(+1.11%) |
Jun 13, 2022 | 13.40 | 13.99 | 13.34 | 13.57 | 238,465 | -0.56(-3.96%) |
Jun 10, 2022 | 14.15 | 14.46 | 13.50 | 14.13 | 284,100 | -0.51(-3.48%) |
Jun 09, 2022 | 15.60 | 16.19 | 14.28 | 14.64 | 369,491 | -1.21(-7.63%) |
Jun 08, 2022 | 15.00 | 15.88 | 14.69 | 15.85 | 224,778 | +0.85(+5.67%) |
Jun 07, 2022 | 13.54 | 15.01 | 13.35 | 15.00 | 256,527 | +1.16(+8.38%) |
Jun 06, 2022 | 14.76 | 15.18 | 13.55 | 13.84 | 156,085 | -0.40(-2.81%) |
Jun 03, 2022 | 14.05 | 14.59 | 13.95 | 14.24 | 228,456 | +0.11(+0.78%) |
Jun 02, 2022 | 13.42 | 14.38 | 13.29 | 14.13 | 174,372 | +0.66(+4.90%) |
Jun 01, 2022 | 14.09 | 14.19 | 12.99 | 13.47 | 244,134 | -0.45(-3.23%) |
May 31, 2022 | 15.44 | 15.60 | 13.65 | 13.92 | 315,524 | -1.44(-9.37%) |
May 27, 2022 | 14.18 | 15.45 | 14.10 | 15.36 | 313,365 | +1.31(+9.32%) |
May 26, 2022 | 13.39 | 14.17 | 13.26 | 14.05 | 532,099 | +0.75(+5.64%) |
May 25, 2022 | 13.69 | 14.00 | 12.96 | 13.30 | 424,468 | -0.54(-3.90%) |
May 24, 2022 | 14.09 | 14.23 | 13.43 | 13.84 | 160,915 | -0.48(-3.35%) |
May 23, 2022 | 14.49 | 14.79 | 13.94 | 14.32 | 466,407 | -0.03(-0.21%) |
May 20, 2022 | 15.49 | 15.67 | 13.79 | 14.35 | 259,530 | -0.96(-6.27%) |
May 19, 2022 | 15.21 | 15.98 | 15.09 | 15.31 | 337,009 | +0.10(+0.66%) |
May 18, 2022 | 15.85 | 16.73 | 14.59 | 15.21 | 273,408 | -1.08(-6.63%) |
May 17, 2022 | 16.68 | 17.43 | 15.76 | 16.29 | 188,950 | +0.27(+1.69%) |
May 16, 2022 | 16.55 | 16.95 | 14.81 | 16.02 | 355,684 | -0.49(-2.97%) |
May 13, 2022 | 14.00 | 16.96 | 13.90 | 16.51 | 572,938 | +2.28(+16.02%) |
May 12, 2022 | 13.17 | 14.94 | 12.67 | 14.23 | 1,260,974 | +0.69(+5.10%) |
May 11, 2022 | 17.30 | 17.65 | 13.38 | 13.54 | 465,446 | -4.18(-23.59%) |
May 10, 2022 | 15.40 | 17.82 | 15.00 | 17.72 | 324,963 | +2.23(+14.40%) |
May 09, 2022 | 16.65 | 16.93 | 15.36 | 15.49 | 239,965 | -1.72(-9.99%) |
May 06, 2022 | 18.37 | 18.48 | 16.80 | 17.21 | 226,920 | -1.34(-7.22%) |
May 05, 2022 | 19.29 | 19.78 | 17.87 | 18.55 | 142,984 | -1.30(-6.55%) |
May 04, 2022 | 18.46 | 19.90 | 17.77 | 19.85 | 351,308 | +1.48(+8.06%) |
May 03, 2022 | 18.30 | 19.39 | 18.11 | 18.37 | 230,714 | +0.05(+0.27%) |
May 02, 2022 | 17.60 | 18.68 | 17.56 | 18.32 | 418,320 | +0.57(+3.21%) |
Apr 29, 2022 | 17.56 | 18.25 | 17.30 | 17.75 | 232,421 | +0.13(+0.74%) |
Apr 28, 2022 | 16.71 | 17.70 | 15.98 | 17.62 | 286,348 | +1.07(+6.47%) |
Apr 27, 2022 | 15.46 | 16.74 | 15.46 | 16.55 | 153,397 | +0.99(+6.36%) |
Apr 26, 2022 | 17.47 | 17.47 | 15.24 | 15.56 | 340,607 | -2.03(-11.54%) |
Apr 25, 2022 | 18.04 | 18.55 | 17.16 | 17.59 | 289,881 | -0.69(-3.77%) |
Apr 22, 2022 | 19.07 | 19.46 | 17.91 | 18.28 | 352,117 | -0.89(-4.64%) |
Apr 21, 2022 | 19.70 | 19.78 | 18.95 | 19.17 | 148,243 | -0.22(-1.13%) |
Apr 20, 2022 | 19.71 | 19.71 | 18.69 | 19.39 | 173,766 | -0.01(-0.05%) |
Apr 19, 2022 | 19.05 | 19.93 | 19.03 | 19.40 | 123,882 | +0.36(+1.89%) |
Apr 18, 2022 | 19.01 | 19.34 | 18.31 | 19.04 | 116,455 | +0.00(+0.00%) |
Apr 14, 2022 | 18.76 | 19.54 | 18.43 | 19.04 | 151,423 | +0.20(+1.06%) |
Apr 13, 2022 | 19.48 | 19.48 | 18.58 | 18.84 | 287,717 | -0.60(-3.09%) |
Apr 12, 2022 | 19.75 | 20.20 | 19.16 | 19.44 | 410,869 | +0.15(+0.78%) |
Apr 11, 2022 | 18.69 | 19.55 | 18.11 | 19.29 | 240,401 | +0.28(+1.47%) |
Apr 08, 2022 | 18.93 | 19.06 | 18.12 | 19.01 | 230,496 | +0.01(+0.05%) |
Apr 07, 2022 | 19.80 | 20.10 | 18.98 | 19.00 | 194,641 | -0.76(-3.85%) |
Apr 06, 2022 | 19.60 | 19.93 | 18.37 | 19.76 | 240,845 | -0.11(-0.55%) |
Apr 05, 2022 | 20.71 | 20.71 | 19.47 | 19.87 | 126,412 | -0.87(-4.19%) |
Apr 04, 2022 | 20.62 | 21.38 | 20.00 | 20.74 | 219,587 | +0.13(+0.63%) |
Apr 01, 2022 | 18.99 | 20.91 | 18.62 | 20.61 | 258,424 | +1.60(+8.42%) |
Mar 31, 2022 | 19.08 | 19.35 | 18.36 | 19.01 | 247,994 | -0.02(-0.11%) |
Mar 30, 2022 | 20.54 | 20.54 | 18.90 | 19.03 | 203,833 | -1.65(-7.98%) |
Mar 29, 2022 | 19.80 | 21.20 | 19.80 | 20.68 | 326,600 | +1.21(+6.21%) |
Mar 28, 2022 | 19.20 | 19.74 | 18.64 | 19.47 | 117,287 | +0.26(+1.35%) |
Mar 25, 2022 | 19.99 | 20.17 | 18.91 | 19.21 | 167,750 | -0.96(-4.76%) |
Mar 24, 2022 | 19.85 | 20.19 | 19.31 | 20.17 | 153,081 | +0.41(+2.07%) |
Mar 23, 2022 | 19.14 | 19.98 | 18.85 | 19.76 | 343,124 | +0.34(+1.75%) |
Mar 22, 2022 | 18.25 | 20.07 | 18.24 | 19.42 | 227,468 | +1.09(+5.95%) |
Mar 21, 2022 | 19.64 | 19.64 | 17.94 | 18.33 | 410,699 | -1.43(-7.24%) |
Mar 18, 2022 | 19.08 | 20.29 | 18.91 | 19.76 | 841,782 | +0.54(+2.81%) |
Mar 17, 2022 | 18.36 | 19.73 | 18.05 | 19.22 | 241,477 | +0.78(+4.23%) |
Mar 16, 2022 | 17.26 | 18.50 | 17.05 | 18.44 | 338,547 | +1.51(+8.92%) |
Mar 15, 2022 | 17.21 | 17.58 | 16.73 | 16.93 | 201,890 | -0.18(-1.05%) |
Mar 14, 2022 | 18.48 | 18.84 | 16.91 | 17.11 | 422,790 | -1.47(-7.91%) |
Mar 11, 2022 | 19.09 | 20.00 | 18.47 | 18.58 | 386,452 | -0.31(-1.64%) |
Mar 10, 2022 | 18.43 | 19.02 | 17.93 | 18.89 | 329,879 | -0.19(-1.00%) |
Mar 09, 2022 | 18.31 | 19.55 | 18.18 | 19.08 | 271,859 | +1.20(+6.71%) |
Mar 08, 2022 | 16.34 | 18.70 | 16.34 | 17.88 | 800,959 | +2.34(+15.06%) |
Mar 07, 2022 | 15.81 | 16.93 | 15.52 | 15.54 | 373,112 | -0.31(-1.96%) |
Mar 04, 2022 | 15.84 | 16.32 | 15.54 | 15.85 | 323,199 | -0.33(-2.04%) |
Mar 03, 2022 | 16.42 | 16.87 | 15.85 | 16.18 | 307,446 | -0.02(-0.12%) |
Mar 02, 2022 | 16.86 | 16.86 | 15.81 | 16.20 | 220,324 | -0.46(-2.76%) |
Mar 01, 2022 | 16.55 | 17.37 | 16.25 | 16.66 | 333,302 | +0.03(+0.18%) |
Feb 28, 2022 | 15.96 | 16.72 | 15.60 | 16.63 | 501,230 | +0.48(+2.97%) |
Feb 25, 2022 | 15.47 | 16.18 | 15.54 | 16.15 | 302,204 | +0.67(+4.33%) |
Feb 24, 2022 | 12.87 | 15.59 | 12.75 | 15.48 | 595,643 | +1.87(+13.74%) |
Feb 23, 2022 | 13.50 | 14.36 | 13.37 | 13.61 | 527,807 | +0.13(+0.96%) |
Feb 22, 2022 | 12.96 | 13.77 | 12.87 | 13.48 | 533,725 | +0.29(+2.20%) |
Feb 18, 2022 | 13.19 | 0 | -0.52(-3.79%) | |||
Feb 17, 2022 | 14.82 | 14.82 | 13.50 | 13.71 | 551,554 | -1.52(-9.98%) |
Feb 16, 2022 | 15.01 | 15.57 | 14.48 | 15.23 | 144,606 | +0.02(+0.13%) |
Feb 15, 2022 | 14.90 | 15.44 | 14.71 | 15.21 | 190,787 | +0.75(+5.19%) |
Feb 14, 2022 | 14.92 | 15.44 | 14.31 | 14.46 | 239,785 | -0.50(-3.34%) |
Feb 11, 2022 | 15.74 | 15.99 | 14.84 | 14.96 | 218,757 | -0.59(-3.79%) |
Feb 10, 2022 | 15.55 | 16.67 | 15.21 | 15.55 | 354,428 | -0.60(-3.72%) |
Feb 09, 2022 | 15.97 | 16.65 | 15.51 | 16.15 | 306,279 | +0.63(+4.06%) |
Feb 08, 2022 | 15.47 | 15.62 | 15.04 | 15.52 | 111,620 | +0.09(+0.58%) |
Feb 07, 2022 | 15.23 | 15.98 | 15.10 | 15.43 | 124,401 | +0.20(+1.31%) |
Feb 04, 2022 | 15.29 | 15.39 | 14.53 | 15.23 | 161,106 | -0.06(-0.39%) |
Feb 03, 2022 | 15.25 | 15.81 | 15.19 | 15.29 | 225,029 | -0.55(-3.47%) |
Feb 02, 2022 | 16.48 | 16.60 | 15.58 | 15.84 | 232,227 | -0.46(-2.82%) |
Feb 01, 2022 | 15.74 | 17.03 | 15.57 | 16.30 | 230,236 | +1.90(+13.19%) |
Jan 28, 2022 | 13.10 | 14.46 | 12.60 | 14.40 | 349,432 | +1.22(+9.26%) |
Jan 27, 2022 | 13.94 | 14.27 | 13.05 | 13.18 | 181,809 | -0.51(-3.73%) |
Jan 26, 2022 | 14.98 | 15.22 | 13.48 | 13.69 | 224,712 | -0.77(-5.33%) |
Jan 25, 2022 | 14.97 | 15.48 | 14.32 | 14.46 | 363,769 | -1.02(-6.59%) |
Jan 24, 2022 | 14.02 | 15.59 | 13.08 | 15.48 | 661,474 | +0.96(+6.61%) |
Jan 21, 2022 | 14.99 | 15.67 | 14.50 | 14.52 | 408,946 | -0.61(-4.03%) |
Jan 20, 2022 | 15.75 | 16.75 | 15.04 | 15.13 | 508,927 | -0.30(-1.94%) |
Jan 19, 2022 | 16.91 | 17.10 | 15.32 | 15.43 | 456,131 | -1.39(-8.26%) |
Jan 18, 2022 | 17.08 | 17.49 | 16.63 | 16.82 | 276,354 | -0.83(-4.70%) |
Jan 14, 2022 | 17.65 | 0 | +0.06(+0.34%) | |||
Jan 13, 2022 | 19.14 | 19.59 | 17.51 | 17.59 | 227,717 | -1.47(-7.71%) |
Jan 12, 2022 | 20.16 | 20.70 | 18.79 | 19.06 | 231,678 | -1.19(-5.88%) |
Jan 11, 2022 | 19.22 | 20.39 | 19.00 | 20.25 | 276,966 | +1.12(+5.85%) |
Jan 10, 2022 | 20.01 | 20.19 | 17.60 | 19.13 | 482,576 | -0.88(-4.40%) |
Jan 07, 2022 | 20.60 | 21.28 | 19.73 | 20.01 | 294,597 | -0.58(-2.82%) |
Jan 06, 2022 | 22.53 | 22.87 | 20.40 | 20.59 | 413,466 | -2.08(-9.18%) |
Jan 05, 2022 | 24.76 | 24.76 | 22.62 | 22.67 | 199,951 | -2.17(-8.74%) |
Jan 04, 2022 | 26.30 | 26.30 | 24.36 | 24.84 | 264,507 | -1.44(-5.48%) |
Jan 03, 2022 | 26.13 | 26.63 | 25.61 | 26.28 | 188,873 | +0.41(+1.58%) |
Dec 31, 2021 | 25.69 | 26.52 | 25.58 | 25.87 | 153,276 | +0.19(+0.74%) |
Dec 30, 2021 | 24.32 | 26.52 | 23.99 | 25.68 | 157,517 | +1.72(+7.18%) |
Dec 29, 2021 | 24.70 | 24.82 | 23.61 | 23.96 | 193,666 | -0.82(-3.31%) |
Dec 28, 2021 | 24.61 | 25.66 | 24.56 | 24.78 | 129,200 | -0.08(-0.32%) |
Dec 27, 2021 | 26.79 | 26.79 | 24.76 | 24.86 | 168,328 | -1.78(-6.68%) |
Dec 23, 2021 | 26.50 | 27.21 | 25.81 | 26.64 | 108,050 | +0.26(+0.99%) |
Dec 22, 2021 | 26.05 | 26.79 | 25.54 | 26.38 | 133,990 | +0.40(+1.54%) |
Dec 21, 2021 | 26.08 | 26.89 | 25.09 | 25.98 | 204,368 | +0.42(+1.64%) |
Dec 20, 2021 | 25.56 | 26.14 | 24.73 | 25.56 | 258,434 | -0.61(-2.33%) |
Dec 17, 2021 | 23.69 | 26.56 | 23.63 | 26.17 | 1,023,605 | +2.24(+9.36%) |
Dec 16, 2021 | 26.15 | 26.98 | 23.77 | 23.93 | 300,431 | -1.75(-6.81%) |
Dec 15, 2021 | 23.50 | 25.80 | 23.07 | 25.68 | 251,118 | +2.02(+8.54%) |
Dec 14, 2021 | 24.15 | 25.48 | 22.89 | 23.66 | 235,179 | -1.04(-4.21%) |
Dec 13, 2021 | 24.65 | 25.51 | 23.31 | 24.70 | 280,302 | -0.28(-1.12%) |
Dec 10, 2021 | 26.21 | 26.60 | 24.75 | 24.98 | 178,377 | -1.10(-4.22%) |
Dec 09, 2021 | 26.50 | 28.30 | 26.04 | 26.08 | 175,815 | -0.86(-3.19%) |
Dec 08, 2021 | 27.92 | 28.44 | 26.55 | 26.94 | 214,126 | -1.14(-4.06%) |
Dec 07, 2021 | 25.26 | 28.45 | 25.26 | 28.08 | 424,186 | +3.53(+14.38%) |
Dec 06, 2021 | 23.09 | 25.28 | 22.47 | 24.55 | 326,327 | +1.38(+5.96%) |
Dec 03, 2021 | 24.35 | 24.59 | 22.83 | 23.17 | 469,074 | -1.15(-4.73%) |
Dec 02, 2021 | 23.88 | 24.79 | 23.82 | 24.32 | 291,967 | +0.32(+1.33%) |
Dec 01, 2021 | 24.60 | 24.60 | 23.10 | 24.00 | 434,098 | +0.00(+0.00%) |
Nov 30, 2021 | 23.46 | 24.62 | 23.17 | 24.00 | 364,438 | +0.62(+2.65%) |
Nov 29, 2021 | 23.85 | 23.85 | 22.73 | 23.38 | 205,001 | +0.03(+0.13%) |
Nov 26, 2021 | 22.54 | 23.49 | 22.21 | 23.35 | 167,920 | -0.05(-0.21%) |
Nov 24, 2021 | 23.02 | 23.91 | 22.35 | 23.40 | 232,491 | +0.02(+0.09%) |
Nov 23, 2021 | 24.30 | 24.87 | 22.31 | 23.38 | 436,266 | -0.80(-3.31%) |
Nov 22, 2021 | 25.77 | 26.76 | 22.74 | 24.18 | 491,888 | -1.70(-6.57%) |
Nov 19, 2021 | 26.74 | 27.46 | 25.65 | 25.88 | 303,256 | -1.12(-4.15%) |
Nov 18, 2021 | 30.83 | 27.29 | 26.88 | 27.00 | 363,973 | -3.57(-11.68%) |
Nov 17, 2021 | 30.27 | 31.18 | 28.88 | 30.57 | 396,644 | -0.05(-0.16%) |
Nov 16, 2021 | 30.75 | 31.27 | 29.75 | 30.62 | 339,747 | -0.24(-0.78%) |
Nov 15, 2021 | 31.85 | 32.25 | 30.64 | 30.86 | 414,635 | -0.99(-3.11%) |
Nov 12, 2021 | 31.89 | 32.15 | 30.61 | 31.85 | 513,750 | -0.15(-0.47%) |
Nov 11, 2021 | 33.22 | 33.88 | 31.66 | 32.00 | 1,708,449 | -0.32(-0.99%) |
Nov 10, 2021 | 33.60 | 32.23 | 32.32 | 138,732 | -1.66(-4.89%) | |
Nov 09, 2021 | 36.77 | 36.77 | 31.81 | 33.98 | 287,768 | -4.79(-12.35%) |
Nov 08, 2021 | 37.83 | 39.00 | 37.04 | 38.77 | 169,844 | +0.83(+2.19%) |
Nov 05, 2021 | 37.10 | 39.34 | 36.50 | 37.94 | 201,187 | +1.21(+3.29%) |
Nov 04, 2021 | 34.68 | 37.45 | 33.96 | 36.73 | 627,124 | +3.65(+11.03%) |
Nov 03, 2021 | 33.76 | 34.12 | 32.08 | 33.08 | 200,110 | -0.86(-2.53%) |
Nov 02, 2021 | 35.45 | 36.09 | 33.72 | 33.94 | 158,452 | -1.65(-4.64%) |