UBP
Urstadt Biddle Properties Inc.
stockNYSE
InactiveAug 17, 2023
21.21USD-1.395%(-0.30)22,921
UBP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-08-17 | 21.37 | 21.62 | 21.15 | 21.21 | -1.395% | 22,921 | 0.000% |
| 2023-08-16 | 21.55 | 21.71 | 21.51 | 21.51 | -0.921% | 2,693 | -1.395% |
| 2023-08-15 | 21.69 | 21.80 | 21.58 | 21.71 | -2.031% | 3,549 | -2.303% |
| 2023-08-14 | 22.26 | 22.27 | 22.03 | 22.16 | -1.116% | 6,992 | -4.287% |
| 2023-08-11 | 22.22 | 22.43 | 22.22 | 22.41 | +0.403% | 1,753 | -5.355% |
| 2023-08-10 | 22.70 | 22.86 | 22.32 | 22.32 | -0.976% | 2,765 | -4.973% |
| 2023-08-09 | 22.31 | 22.80 | 22.31 | 22.54 | +0.401% | 14,243 | -5.901% |
| 2023-08-08 | 22.52 | 22.63 | 22.45 | 22.45 | -0.443% | 4,484 | -5.523% |
| 2023-08-07 | 22.95 | 23.00 | 22.53 | 22.55 | -1.010% | 7,132 | -5.942% |
| 2023-08-04 | 22.59 | 23.08 | 22.59 | 22.78 | +0.530% | 3,575 | -6.892% |
| 2023-08-03 | 22.56 | 22.67 | 22.38 | 22.66 | +0.354% | 6,340 | -6.399% |
| 2023-08-02 | 22.48 | 22.63 | 22.37 | 22.58 | -0.133% | 8,417 | -6.067% |
| 2023-08-01 | 22.34 | 22.66 | 22.34 | 22.61 | +0.758% | 7,201 | -6.192% |
| 2023-07-31 | 22.51 | 22.51 | 22.39 | 22.44 | +0.223% | 1,507 | -5.481% |
| 2023-07-28 | 22.33 | 22.39 | 22.26 | 22.39 | +1.129% | 2,527 | -5.270% |
| 2023-07-27 | 22.68 | 22.68 | 22.13 | 22.14 | -1.992% | 7,104 | -4.201% |
| 2023-07-26 | 22.73 | 22.73 | 22.50 | 22.59 | +0.579% | 5,044 | -6.109% |
| 2023-07-25 | 22.62 | 22.66 | 22.41 | 22.46 | -0.179% | 6,425 | -5.565% |
| 2023-07-24 | 22.70 | 22.81 | 22.50 | 22.50 | -0.880% | 33,246 | -5.734% |
| 2023-07-21 | 22.67 | 22.85 | 22.44 | 22.70 | +1.114% | 4,276 | -6.564% |
| 2023-07-20 | 22.15 | 22.45 | 22.15 | 22.45 | +0.899% | 8,107 | -5.523% |
| 2023-07-19 | 22.14 | 22.25 | 22.14 | 22.25 | +1.228% | 8,133 | -4.674% |
| 2023-07-18 | 21.82 | 21.98 | 21.82 | 21.98 | -0.091% | 1,387 | -3.503% |
| 2023-07-17 | 21.94 | 22.00 | 21.93 | 22.00 | +0.917% | 6,359 | -3.591% |
| 2023-07-14 | 21.96 | 21.96 | 21.79 | 21.80 | -0.229% | 1,573 | -2.706% |
| 2023-07-13 | 21.66 | 21.85 | 21.66 | 21.85 | +0.691% | 2,634 | -2.929% |
| 2023-07-12 | 21.71 | 21.99 | 21.70 | 21.70 | +0.743% | 17,282 | -2.258% |
| 2023-07-11 | 21.40 | 21.54 | 21.40 | 21.54 | +2.134% | 1,110 | -1.532% |
| 2023-07-10 | 21.05 | 21.13 | 20.99 | 21.09 | +0.620% | 5,912 | +0.569% |
| 2023-07-07 | 21.30 | 21.30 | 20.96 | 20.96 | -1.179% | 764 | +1.193% |
| 2023-07-06 | 21.14 | 21.21 | 21.14 | 21.21 | -0.376% | 1,485 | 0.000% |
| 2023-07-05 | 21.02 | 21.56 | 21.02 | 21.29 | -0.141% | 15,654 | -0.376% |
| 2023-07-03 | 20.93 | 21.50 | 20.93 | 21.32 | +1.331% | 12,647 | -0.516% |
| 2023-06-30 | 21.00 | 21.20 | 20.85 | 21.04 | -0.237% | 7,603 | +0.808% |
| 2023-06-29 | 20.66 | 21.15 | 20.66 | 21.09 | +2.628% | 11,604 | +0.569% |
| 2023-06-28 | 20.19 | 20.75 | 20.19 | 20.55 | -0.339% | 10,111 | +3.212% |
| 2023-06-27 | 20.16 | 20.65 | 20.16 | 20.62 | +1.677% | 2,831 | +2.861% |
| 2023-06-26 | 19.84 | 20.28 | 19.79 | 20.28 | +1.858% | 5,074 | +4.586% |
| 2023-06-23 | 19.97 | 20.08 | 19.84 | 19.91 | -1.484% | 21,732 | +6.529% |
| 2023-06-22 | 20.20 | 20.21 | 19.91 | 20.21 | -0.980% | 13,920 | +4.948% |
| 2023-06-21 | 20.69 | 20.69 | 20.36 | 20.41 | -1.922% | 28,270 | +3.920% |
| 2023-06-20 | 20.96 | 20.96 | 20.50 | 20.81 | -0.431% | 18,721 | +1.922% |
| 2023-06-16 | 20.65 | 20.93 | 20.61 | 20.90 | +2.001% | 69,066 | +1.483% |
| 2023-06-15 | 20.15 | 20.51 | 20.15 | 20.49 | +0.441% | 6,748 | +3.514% |
| 2023-06-14 | 20.37 | 20.54 | 20.25 | 20.40 | +0.147% | 11,499 | +3.971% |
| 2023-06-13 | 20.44 | 20.50 | 20.32 | 20.37 | -1.356% | 3,348 | +4.124% |
| 2023-06-12 | 20.54 | 20.65 | 20.49 | 20.65 | +0.389% | 3,691 | +2.712% |
| 2023-06-09 | 20.56 | 20.67 | 20.55 | 20.57 | +0.390% | 7,804 | +3.111% |
| 2023-06-08 | 20.51 | 20.51 | 20.35 | 20.49 | -0.582% | 12,858 | +3.514% |
| 2023-06-07 | 20.05 | 20.73 | 20.05 | 20.61 | +3.205% | 109,918 | +2.911% |
| 2023-06-06 | 19.90 | 20.00 | 19.88 | 19.97 | +1.371% | 126,388 | +6.209% |
| 2023-06-05 | 19.92 | 20.01 | 19.69 | 19.70 | -0.756% | 2,947 | +7.665% |
| 2023-06-02 | 19.63 | 19.89 | 19.63 | 19.85 | +3.224% | 13,643 | +6.851% |
| 2023-06-01 | 18.98 | 19.33 | 18.98 | 19.23 | +0.313% | 6,709 | +10.296% |
| 2023-05-31 | 19.12 | 19.25 | 19.10 | 19.17 | +0.209% | 3,757 | +10.642% |
| 2023-05-30 | 18.93 | 19.25 | 18.93 | 19.13 | +0.420% | 4,427 | +10.873% |
| 2023-05-26 | 18.91 | 19.06 | 18.81 | 19.05 | +1.384% | 17,962 | +11.339% |
| 2023-05-25 | 19.17 | 19.17 | 18.68 | 18.79 | -1.931% | 6,863 | +12.879% |
| 2023-05-24 | 19.40 | 19.40 | 19.10 | 19.16 | -1.390% | 15,819 | +10.699% |
| 2023-05-23 | 19.60 | 19.89 | 19.39 | 19.43 | -1.769% | 24,940 | +9.161% |
| 2023-05-22 | 19.25 | 19.80 | 19.25 | 19.78 | +1.644% | 26,661 | +7.230% |
| 2023-05-19 | 19.20 | 19.90 | 19.07 | 19.46 | -1.218% | 28,516 | +8.993% |
| 2023-05-18 | 19.00 | 20.15 | 19.00 | 19.70 | +28.437% | 130,144 | +7.665% |
| 2023-05-17 | 15.23 | 15.52 | 15.23 | 15.34 | +2.255% | 1,510 | +38.282% |
| 2023-05-16 | 15.10 | 15.10 | 15.00 | 15.00 | -0.728% | 3,019 | +41.400% |
| 2023-05-12 | 15.05 | 15.38 | 14.77 | 15.11 | +0.532% | 7,201 | +40.371% |
| 2023-05-11 | 15.35 | 15.35 | 14.85 | 15.03 | -2.021% | 1,240 | +41.118% |
| 2023-05-10 | 15.34 | 15.34 | 15.34 | 15.34 | +1.792% | 296 | +38.266% |
| 2023-05-09 | 15.07 | 15.07 | 15.07 | 15.07 | -2.837% | 494 | +40.743% |
| 2023-05-08 | 15.51 | 15.51 | 15.51 | 15.51 | -0.064% | 3,093 | +36.750% |
| 2023-05-05 | 15.72 | 15.73 | 15.04 | 15.52 | -0.957% | 5,645 | +36.662% |
| 2023-05-03 | 15.91 | 15.91 | 15.67 | 15.67 | -1.222% | 782 | +35.354% |
| 2023-05-02 | 16.09 | 16.10 | 15.76 | 15.86 | -1.711% | 1,299 | +33.700% |
| 2023-05-01 | 16.02 | 16.14 | 15.73 | 16.14 | +1.001% | 911 | +31.413% |
| 2023-04-28 | 15.66 | 15.99 | 15.65 | 15.98 | +4.240% | 5,376 | +32.728% |
| 2023-04-27 | 14.98 | 15.33 | 14.98 | 15.33 | +2.132% | 3,105 | +38.356% |
| 2023-04-26 | 15.01 | 15.01 | 15.01 | 15.01 | -2.532% | 487 | +41.306% |
| 2023-04-25 | 15.40 | 15.40 | 15.40 | 15.40 | +0.771% | 508 | +37.727% |
| 2023-04-24 | 15.25 | 15.45 | 15.25 | 15.28 | -0.442% | 516 | +38.789% |
| 2023-04-21 | 15.15 | 15.39 | 15.10 | 15.35 | +0.524% | 2,824 | +38.176% |
| 2023-04-20 | 15.49 | 15.59 | 15.25 | 15.27 | -2.181% | 3,203 | +38.900% |
| 2023-04-19 | 15.75 | 15.75 | 15.61 | 15.61 | -0.063% | 597 | +35.870% |
| 2023-04-17 | 15.46 | 15.77 | 15.22 | 15.62 | +0.098% | 2,905 | +35.785% |
| 2023-04-14 | 15.54 | 15.78 | 15.50 | 15.61 | -0.096% | 5,069 | +35.918% |
| 2023-04-13 | 15.62 | 15.62 | 15.62 | 15.62 | -1.077% | 259 | +35.787% |
| 2023-04-12 | 15.71 | 15.79 | 15.71 | 15.79 | +1.871% | 974 | +34.326% |
| 2023-04-11 | 15.50 | 15.50 | 15.50 | 15.50 | -0.001% | 227 | +36.839% |
| 2023-04-10 | 15.52 | 15.52 | 15.50 | 15.50 | -2.146% | 569 | +36.838% |
| 2023-04-06 | 15.81 | 15.84 | 15.81 | 15.84 | +0.838% | 776 | +33.902% |
| 2023-04-05 | 15.72 | 15.84 | 15.71 | 15.71 | +0.822% | 841 | +35.024% |
| 2023-04-04 | 16.00 | 16.00 | 15.58 | 15.58 | -2.624% | 1,075 | +36.134% |
| 2023-04-03 | 16.00 | 16.00 | 16.00 | 16.00 | +1.068% | 283 | +32.563% |
| 2023-03-31 | 15.73 | 15.88 | 15.73 | 15.83 | -0.057% | 1,132 | +33.978% |
| 2023-03-30 | 15.80 | 16.13 | 15.80 | 15.84 | +0.438% | 557 | +33.902% |
| 2023-03-28 | 15.50 | 16.01 | 15.19 | 15.77 | -2.347% | 2,019 | +34.487% |
| 2023-03-27 | 16.40 | 16.40 | 16.13 | 16.15 | +3.925% | 1,517 | +31.331% |
| 2023-03-24 | 15.33 | 15.60 | 15.09 | 15.54 | +2.507% | 6,508 | +36.486% |
| 2023-03-23 | 15.48 | 15.75 | 15.16 | 15.16 | -1.044% | 1,815 | +39.908% |
| 2023-03-22 | 15.51 | 15.79 | 15.32 | 15.32 | -1.289% | 3,479 | +38.446% |
| 2023-03-21 | 15.57 | 16.13 | 15.52 | 15.52 | -0.064% | 6,358 | +36.662% |
| 2023-03-20 | 15.92 | 15.92 | 15.53 | 15.53 | -1.397% | 6,976 | +36.574% |
| 2023-03-17 | 16.00 | 16.23 | 15.71 | 15.75 | -2.957% | 7,759 | +34.667% |
| 2023-03-16 | 16.24 | 16.24 | 16.13 | 16.23 | +3.772% | 1,929 | +30.684% |
| 2023-03-15 | 15.90 | 16.03 | 15.64 | 15.64 | -0.064% | 3,504 | +35.614% |
| 2023-03-14 | 15.57 | 16.59 | 15.57 | 15.65 | +1.623% | 6,393 | +35.527% |
| 2023-03-13 | 16.00 | 16.08 | 15.40 | 15.40 | -2.284% | 24,019 | +37.727% |
| 2023-03-10 | 15.89 | 15.90 | 15.61 | 15.76 | -0.253% | 7,774 | +34.581% |
| 2023-03-09 | 15.80 | 16.17 | 15.60 | 15.80 | -0.736% | 5,241 | +34.241% |
| 2023-03-08 | 16.15 | 16.15 | 15.92 | 15.92 | -1.136% | 951 | +33.253% |
| 2023-03-07 | 16.15 | 16.15 | 15.83 | 16.10 | -0.494% | 2,277 | +31.739% |
| 2023-03-06 | 16.12 | 16.18 | 15.82 | 16.18 | +0.779% | 943 | +31.088% |
| 2023-03-03 | 15.73 | 16.05 | 15.73 | 16.05 | +2.336% | 1,030 | +32.108% |
| 2023-03-02 | 15.69 | 15.69 | 15.69 | 15.69 | -3.515% | 615 | +35.195% |
| 2023-03-01 | 15.81 | 16.41 | 15.81 | 16.26 | +0.370% | 5,169 | +30.443% |
| 2023-02-28 | 16.20 | 16.20 | 16.20 | 16.20 | -1.090% | 704 | +30.926% |
| 2023-02-27 | 16.38 | 16.38 | 16.38 | 16.38 | -0.615% | 1,076 | +29.498% |
| 2023-02-23 | 16.23 | 16.60 | 16.23 | 16.48 | -0.603% | 1,799 | +28.701% |
| 2023-02-22 | 16.59 | 16.59 | 16.57 | 16.58 | +1.165% | 849 | +27.925% |
| 2023-02-21 | 16.34 | 16.39 | 16.33 | 16.39 | +0.178% | 1,402 | +29.415% |
| 2023-02-17 | 16.70 | 16.70 | 16.36 | 16.36 | -1.208% | 446 | +29.645% |
| 2023-02-16 | 16.50 | 16.56 | 16.33 | 16.56 | +0.364% | 3,482 | +28.080% |
| 2023-02-14 | 16.48 | 16.50 | 16.35 | 16.50 | -0.803% | 3,210 | +28.545% |
| 2023-02-10 | 16.35 | 16.63 | 16.33 | 16.63 | +0.407% | 1,918 | +27.513% |
| 2023-02-09 | 16.50 | 16.67 | 16.50 | 16.57 | +1.013% | 974 | +28.032% |
| 2023-02-08 | 16.40 | 16.40 | 16.40 | 16.40 | -1.205% | 777 | +29.329% |
| 2023-02-07 | 16.50 | 16.60 | 16.50 | 16.60 | 0.000% | 343 | +27.771% |
| 2023-02-06 | 16.79 | 16.79 | 16.50 | 16.60 | -0.300% | 1,683 | +27.771% |
| 2023-02-03 | 16.67 | 16.67 | 16.52 | 16.65 | -2.001% | 1,888 | +27.387% |
| 2023-02-02 | 16.97 | 16.99 | 16.65 | 16.99 | +0.592% | 2,593 | +24.838% |
| 2023-02-01 | 16.50 | 16.89 | 16.50 | 16.89 | +0.836% | 1,664 | +25.577% |
| 2023-01-31 | 16.65 | 16.80 | 16.65 | 16.75 | +0.691% | 1,477 | +26.627% |
| 2023-01-30 | 16.87 | 16.87 | 16.55 | 16.64 | -1.247% | 1,942 | +27.502% |
| 2023-01-27 | 16.55 | 16.90 | 16.55 | 16.84 | -0.853% | 1,862 | +25.913% |
| 2023-01-26 | 16.50 | 16.99 | 16.50 | 16.99 | +1.575% | 1,657 | +24.838% |
| 2023-01-25 | 16.73 | 16.73 | 16.73 | 16.73 | +1.067% | 1,171 | +26.804% |
| 2023-01-24 | 16.33 | 16.55 | 16.33 | 16.55 | -1.046% | 1,795 | +28.157% |
| 2023-01-23 | 16.25 | 16.91 | 16.25 | 16.73 | +0.450% | 818 | +26.816% |
| 2023-01-20 | 16.70 | 16.70 | 16.64 | 16.65 | -0.567% | 1,130 | +27.387% |
| 2023-01-19 | 17.01 | 17.35 | 16.48 | 16.75 | -1.731% | 7,068 | +26.665% |
| 2023-01-18 | 17.14 | 17.40 | 17.04 | 17.04 | -0.873% | 923 | +24.472% |
| 2023-01-17 | 16.50 | 17.61 | 16.50 | 17.19 | -4.499% | 3,444 | +23.385% |
| 2023-01-13 | 17.66 | 18.00 | 17.56 | 18.00 | +0.279% | 2,191 | +17.833% |
| 2023-01-12 | 17.58 | 17.95 | 17.39 | 17.95 | -0.774% | 4,274 | +18.162% |
| 2023-01-11 | 18.20 | 18.20 | 17.78 | 18.09 | +0.500% | 2,224 | +17.247% |
| 2023-01-10 | 18.00 | 18.00 | 18.00 | 18.00 | -2.257% | 177 | +17.833% |
| 2023-01-09 | 17.54 | 18.42 | 17.54 | 18.42 | +2.347% | 1,652 | +15.174% |
| 2023-01-06 | 17.23 | 17.99 | 17.22 | 17.99 | +4.008% | 1,120 | +17.877% |
| 2023-01-05 | 17.82 | 17.82 | 17.30 | 17.30 | -5.413% | 555 | +22.601% |
| 2023-01-04 | 18.44 | 19.21 | 18.29 | 18.29 | 0.000% | 3,895 | +15.965% |
| 2023-01-03 | 18.41 | 18.73 | 18.21 | 18.29 | +0.439% | 5,718 | +15.965% |
| 2022-12-30 | 18.13 | 18.62 | 18.13 | 18.21 | -1.939% | 1,801 | +16.474% |
| 2022-12-29 | 18.46 | 18.57 | 18.46 | 18.57 | +2.201% | 1,159 | +14.216% |
| 2022-12-28 | 18.12 | 18.18 | 18.12 | 18.17 | +0.276% | 1,118 | +16.731% |
| 2022-12-27 | 18.12 | 18.12 | 18.12 | 18.12 | -0.875% | 282 | +17.053% |
| 2022-12-23 | 18.17 | 18.50 | 18.10 | 18.28 | +0.110% | 914 | +16.028% |
| 2022-12-22 | 18.97 | 18.97 | 18.18 | 18.26 | -4.598% | 3,919 | +16.156% |
| 2022-12-21 | 18.44 | 19.24 | 18.44 | 19.14 | +4.248% | 6,927 | +10.815% |
| 2022-12-20 | 18.51 | 18.51 | 18.36 | 18.36 | 0.000% | 954 | +15.523% |
| 2022-12-19 | 18.70 | 19.05 | 18.30 | 18.36 | -1.237% | 1,233 | +15.523% |
| 2022-12-16 | 18.51 | 18.59 | 18.28 | 18.59 | +0.978% | 3,629 | +14.094% |
| 2022-12-15 | 19.00 | 22.80 | 18.32 | 18.41 | -3.105% | 4,749 | +15.209% |
| 2022-12-14 | 18.67 | 19.05 | 18.30 | 19.00 | +3.599% | 12,476 | +11.632% |
| 2022-12-13 | 18.30 | 18.41 | 18.30 | 18.34 | +1.889% | 1,646 | +15.649% |
| 2022-12-12 | 18.28 | 18.28 | 18.00 | 18.00 | -1.532% | 671 | +17.833% |
| 2022-12-09 | 18.28 | 18.28 | 18.28 | 18.28 | -0.814% | 517 | +16.028% |
| 2022-12-08 | 18.33 | 18.43 | 18.33 | 18.43 | -0.700% | 251 | +15.084% |
| 2022-12-07 | 18.12 | 18.56 | 18.12 | 18.56 | +1.255% | 668 | +14.278% |
| 2022-12-06 | 18.49 | 18.51 | 18.19 | 18.33 | -1.079% | 2,321 | +15.712% |
| 2022-12-05 | 18.90 | 18.95 | 18.48 | 18.53 | -2.216% | 1,788 | +14.463% |
| 2022-12-02 | 18.71 | 19.00 | 18.71 | 18.95 | +0.477% | 3,148 | +11.926% |
| 2022-12-01 | 18.86 | 18.86 | 18.86 | 18.86 | -1.771% | 603 | +12.460% |
| 2022-11-30 | 18.42 | 19.20 | 18.42 | 19.20 | +2.674% | 2,254 | +10.469% |
| 2022-11-29 | 18.94 | 19.05 | 18.45 | 18.70 | +0.161% | 1,071 | +13.422% |
| 2022-11-28 | 19.24 | 19.24 | 18.67 | 18.67 | -2.251% | 788 | +13.605% |
| 2022-11-25 | 18.95 | 19.14 | 18.78 | 19.10 | -0.779% | 1,562 | +11.047% |
| 2022-11-23 | 19.34 | 19.34 | 18.87 | 19.25 | +0.785% | 1,684 | +10.182% |
| 2022-11-22 | 19.35 | 19.65 | 19.10 | 19.10 | +0.898% | 14,653 | +11.047% |
| 2022-11-18 | 18.96 | 19.59 | 18.93 | 18.93 | -1.406% | 1,885 | +12.044% |
| 2022-11-17 | 19.50 | 19.50 | 18.90 | 19.20 | -2.340% | 1,562 | +10.469% |
| 2022-11-16 | 19.36 | 19.66 | 18.79 | 19.66 | +3.528% | 2,342 | +7.884% |
| 2022-11-15 | 18.81 | 19.05 | 18.81 | 18.99 | -0.576% | 465 | +11.690% |
| 2022-11-14 | 19.40 | 19.40 | 19.10 | 19.10 | +0.632% | 2,023 | +11.047% |
| 2022-11-11 | 18.79 | 19.50 | 18.79 | 18.98 | -2.667% | 3,257 | +11.749% |
| 2022-11-10 | 19.75 | 19.75 | 18.93 | 19.50 | -0.510% | 1,316 | +8.769% |
| 2022-11-09 | 18.52 | 19.60 | 18.52 | 19.60 | +4.533% | 15,554 | +8.214% |
| 2022-11-08 | 19.49 | 19.49 | 18.75 | 18.75 | -3.251% | 607 | +13.120% |
| 2022-11-07 | 19.06 | 19.39 | 18.69 | 19.38 | +2.485% | 3,964 | +9.443% |
| 2022-11-04 | 19.10 | 19.28 | 18.49 | 18.91 | -0.053% | 2,429 | +12.163% |
| 2022-11-03 | 18.33 | 18.93 | 18.29 | 18.92 | +2.050% | 925 | +12.104% |
| 2022-11-02 | 19.00 | 19.25 | 18.54 | 18.54 | -3.688% | 2,753 | +14.401% |
| 2022-11-01 | 19.00 | 19.30 | 18.76 | 19.25 | +1.530% | 1,267 | +10.182% |
| 2022-10-31 | 19.24 | 19.69 | 18.68 | 18.96 | -2.769% | 8,527 | +11.867% |
| 2022-10-28 | 18.56 | 19.66 | 18.56 | 19.50 | +1.299% | 3,793 | +8.769% |
| 2022-10-27 | 18.66 | 19.31 | 18.66 | 19.25 | +2.068% | 8,092 | +10.182% |
| 2022-10-26 | 18.62 | 19.13 | 18.62 | 18.86 | -0.737% | 3,783 | +12.460% |
| 2022-10-25 | 18.50 | 19.29 | 18.50 | 19.00 | -0.131% | 1,507 | +11.632% |
| 2022-10-24 | 19.23 | 19.23 | 18.68 | 19.02 | +0.184% | 8,809 | +11.485% |
| 2022-10-21 | 18.70 | 19.21 | 18.70 | 18.99 | +3.488% | 4,673 | +11.690% |
| 2022-10-20 | 18.49 | 18.58 | 18.20 | 18.35 | -1.450% | 1,772 | +15.586% |
| 2022-10-19 | 18.35 | 19.04 | 18.30 | 18.62 | -1.220% | 5,768 | +13.910% |
| 2022-10-18 | 18.57 | 18.85 | 18.22 | 18.85 | +1.947% | 1,774 | +12.520% |
| 2022-10-17 | 18.48 | 18.49 | 17.95 | 18.49 | +1.315% | 3,001 | +14.711% |
| 2022-10-14 | 17.97 | 18.66 | 17.77 | 18.25 | +0.496% | 5,140 | +16.219% |
| 2022-10-13 | 17.70 | 18.21 | 17.25 | 18.16 | +2.022% | 8,724 | +16.795% |
| 2022-10-12 | 17.50 | 17.98 | 17.46 | 17.80 | +0.282% | 3,650 | +19.157% |
| 2022-10-11 | 17.10 | 17.76 | 16.97 | 17.75 | +1.371% | 4,031 | +19.493% |
| 2022-10-10 | 16.90 | 17.72 | 16.90 | 17.51 | +0.057% | 4,096 | +21.131% |
| 2022-10-07 | 17.24 | 17.50 | 16.73 | 17.50 | +0.633% | 3,441 | +21.200% |
| 2022-10-06 | 17.35 | 17.39 | 17.35 | 17.39 | -1.751% | 1,226 | +21.967% |
| 2022-10-05 | 17.05 | 17.82 | 17.05 | 17.70 | +1.604% | 4,928 | +19.831% |
| 2022-10-04 | 17.55 | 17.95 | 17.06 | 17.42 | +4.066% | 8,116 | +21.752% |
| 2022-10-03 | 16.18 | 16.74 | 16.18 | 16.74 | +6.084% | 6,039 | +26.703% |
| 2022-09-30 | 15.78 | 16.48 | 15.78 | 15.78 | -0.942% | 2,772 | +34.411% |
| 2022-09-29 | 16.17 | 16.17 | 15.82 | 15.93 | -3.920% | 2,410 | +33.145% |
| 2022-09-28 | 16.45 | 16.66 | 16.11 | 16.58 | +1.345% | 2,744 | +27.925% |
| 2022-09-27 | 15.79 | 16.87 | 15.79 | 16.36 | -1.327% | 12,535 | +29.645% |
| 2022-09-26 | 16.14 | 16.58 | 15.57 | 16.58 | +2.409% | 8,144 | +27.925% |
| 2022-09-23 | 15.37 | 16.19 | 15.36 | 16.19 | +0.872% | 5,356 | +31.007% |
| 2022-09-22 | 16.07 | 16.14 | 15.42 | 16.05 | +0.125% | 9,638 | +32.150% |
| 2022-09-21 | 16.01 | 16.61 | 15.90 | 16.03 | -1.656% | 2,539 | +32.314% |
| 2022-09-20 | 15.25 | 16.30 | 15.25 | 16.30 | +1.431% | 4,977 | +30.123% |
| 2022-09-19 | 15.35 | 16.16 | 15.35 | 16.07 | +3.477% | 3,936 | +31.985% |
| 2022-09-16 | 15.58 | 15.61 | 15.09 | 15.53 | -0.512% | 8,919 | +36.574% |
| 2022-09-15 | 15.82 | 15.88 | 14.85 | 15.61 | +1.364% | 4,987 | +35.874% |
| 2022-09-14 | 15.42 | 15.42 | 14.76 | 15.40 | +1.785% | 5,714 | +37.727% |
| 2022-09-13 | 15.30 | 15.58 | 15.13 | 15.13 | -1.111% | 3,894 | +40.185% |
| 2022-09-12 | 15.06 | 15.30 | 15.00 | 15.30 | +0.658% | 1,859 | +38.627% |
| 2022-09-09 | 15.69 | 15.69 | 14.99 | 15.20 | -2.214% | 7,831 | +39.539% |
| 2022-09-08 | 15.62 | 15.82 | 15.00 | 15.54 | +2.197% | 8,524 | +36.450% |
| 2022-09-07 | 15.50 | 15.50 | 15.03 | 15.21 | -0.328% | 1,437 | +39.448% |
| 2022-09-06 | 15.68 | 15.68 | 15.26 | 15.26 | -3.799% | 2,138 | +38.991% |
| 2022-09-02 | 15.84 | 15.86 | 15.49 | 15.86 | +1.683% | 643 | +33.711% |
| 2022-09-01 | 15.48 | 15.84 | 15.41 | 15.60 | -1.104% | 1,423 | +35.962% |
| 2022-08-31 | 15.75 | 15.91 | 15.75 | 15.77 | +0.923% | 1,760 | +34.460% |
| 2022-08-30 | 15.33 | 16.01 | 15.33 | 15.63 | -0.762% | 679 | +35.701% |
| 2022-08-29 | 15.73 | 16.02 | 15.59 | 15.75 | -2.113% | 1,707 | +34.667% |
| 2022-08-26 | 15.73 | 16.21 | 15.73 | 16.09 | -0.679% | 2,683 | +31.821% |
| 2022-08-25 | 16.08 | 16.20 | 16.08 | 16.20 | +0.935% | 1,419 | +30.926% |
| 2022-08-24 | 16.36 | 16.36 | 15.94 | 16.05 | -0.681% | 602 | +32.150% |
| 2022-08-23 | 16.00 | 16.30 | 16.00 | 16.16 | -0.247% | 1,589 | +31.250% |
| 2022-08-22 | 16.60 | 16.60 | 16.15 | 16.20 | -2.292% | 961 | +30.926% |
| 2022-08-19 | 16.75 | 16.75 | 16.58 | 16.58 | -1.310% | 3,961 | +27.925% |
| 2022-08-18 | 16.47 | 16.80 | 16.31 | 16.80 | -0.709% | 1,915 | +26.250% |
| 2022-08-17 | 16.35 | 16.92 | 16.35 | 16.92 | +0.475% | 1,668 | +25.355% |
| 2022-08-16 | 16.67 | 16.84 | 16.40 | 16.84 | -0.296% | 1,930 | +25.950% |
| 2022-08-15 | 16.90 | 16.90 | 16.44 | 16.89 | -1.170% | 1,792 | +25.577% |
| 2022-08-12 | 16.75 | 17.09 | 16.29 | 17.09 | +1.787% | 3,993 | +24.108% |
| 2022-08-11 | 17.27 | 17.27 | 16.29 | 16.79 | -1.813% | 702 | +26.325% |
| 2022-08-10 | 16.94 | 17.14 | 16.39 | 17.10 | +0.945% | 3,324 | +24.035% |
| 2022-08-09 | 16.74 | 16.94 | 16.70 | 16.94 | -0.412% | 516 | +25.207% |
| 2022-08-08 | 16.70 | 17.01 | 16.70 | 17.01 | +2.224% | 1,079 | +24.691% |
| 2022-08-05 | 16.07 | 16.99 | 16.07 | 16.64 | -2.917% | 1,081 | +27.464% |
| 2022-08-04 | 17.26 | 17.38 | 16.82 | 17.14 | -1.945% | 2,281 | +23.746% |
| 2022-08-03 | 17.56 | 17.62 | 17.43 | 17.48 | -1.632% | 1,217 | +21.339% |
| 2022-08-02 | 18.20 | 18.20 | 17.75 | 17.77 | -1.823% | 2,133 | +19.358% |
| 2022-08-01 | 18.23 | 18.40 | 18.06 | 18.10 | -2.845% | 2,026 | +17.182% |
| 2022-07-29 | 18.48 | 18.63 | 18.45 | 18.63 | +0.431% | 1,609 | +13.849% |
| 2022-07-28 | 18.44 | 18.73 | 18.35 | 18.55 | +0.760% | 1,750 | +14.340% |
| 2022-07-27 | 18.41 | 18.48 | 18.28 | 18.41 | +0.601% | 2,134 | +15.209% |
| 2022-07-26 | 18.06 | 18.30 | 17.66 | 18.30 | +2.007% | 4,432 | +15.902% |
| 2022-07-25 | 17.47 | 18.01 | 17.47 | 17.94 | +2.339% | 3,217 | +18.227% |
| 2022-07-22 | 17.15 | 17.90 | 17.15 | 17.53 | +2.216% | 1,790 | +20.993% |
| 2022-07-21 | 17.30 | 17.30 | 17.13 | 17.15 | -2.335% | 622 | +23.673% |
| 2022-07-20 | 17.37 | 17.56 | 17.37 | 17.56 | +0.458% | 1,246 | +20.786% |
| 2022-07-19 | 17.21 | 17.59 | 17.08 | 17.48 | +2.642% | 991 | +21.339% |
| 2022-07-18 | 17.35 | 17.37 | 16.86 | 17.03 | -0.700% | 2,121 | +24.545% |
| 2022-07-15 | 16.83 | 17.15 | 16.83 | 17.15 | +2.144% | 2,478 | +23.673% |
| 2022-07-14 | 16.78 | 16.96 | 16.15 | 16.79 | -1.002% | 2,438 | +26.325% |
| 2022-07-13 | 16.55 | 17.00 | 16.54 | 16.96 | +0.059% | 3,673 | +25.059% |
| 2022-07-12 | 16.93 | 17.20 | 16.93 | 16.95 | -0.294% | 1,260 | +25.133% |
| 2022-07-11 | 17.38 | 17.38 | 16.98 | 17.00 | -0.817% | 2,366 | +24.765% |
| 2022-07-08 | 17.46 | 17.46 | 17.10 | 17.14 | -0.753% | 953 | +23.746% |
| 2022-07-07 | 17.50 | 17.62 | 17.08 | 17.27 | +0.116% | 2,442 | +22.814% |
| 2022-07-06 | 17.67 | 17.67 | 17.25 | 17.25 | -0.919% | 533 | +22.957% |
| 2022-07-05 | 17.43 | 17.69 | 17.35 | 17.41 | -2.081% | 1,553 | +21.827% |
| 2022-07-01 | 17.08 | 17.80 | 17.08 | 17.78 | +2.597% | 6,707 | +19.291% |
| 2022-06-30 | 17.54 | 17.54 | 17.01 | 17.33 | -2.035% | 1,802 | +22.389% |
| 2022-06-29 | 17.33 | 17.69 | 17.20 | 17.69 | +0.454% | 3,517 | +19.898% |
| 2022-06-28 | 17.44 | 17.94 | 17.31 | 17.61 | -1.455% | 7,082 | +20.443% |
| 2022-06-27 | 16.96 | 17.87 | 16.94 | 17.87 | +6.116% | 5,763 | +18.691% |
| 2022-06-24 | 16.69 | 16.86 | 16.65 | 16.84 | +0.238% | 1,610 | +25.950% |
| 2022-06-23 | 16.60 | 16.82 | 16.20 | 16.80 | +0.418% | 10,089 | +26.250% |
| 2022-06-22 | 15.81 | 16.81 | 15.60 | 16.73 | +5.286% | 43,926 | +26.778% |
| 2022-06-21 | 15.65 | 15.89 | 15.41 | 15.89 | +3.115% | 3,496 | +33.480% |
| 2022-06-17 | 15.35 | 15.68 | 15.15 | 15.41 | +0.653% | 24,441 | +37.638% |
| 2022-06-16 | 15.13 | 15.35 | 14.94 | 15.31 | -1.543% | 2,344 | +38.537% |
| 2022-06-15 | 15.16 | 15.65 | 14.94 | 15.55 | +4.083% | 1,373 | +36.399% |
| 2022-06-14 | 14.96 | 15.18 | 14.94 | 14.94 | 0.000% | 1,876 | +41.968% |
| 2022-06-13 | 14.96 | 15.31 | 14.94 | 14.94 | -3.105% | 2,030 | +41.968% |
| 2022-06-10 | 15.55 | 15.55 | 15.42 | 15.42 | -2.103% | 1,253 | +37.560% |
| 2022-06-09 | 15.84 | 15.84 | 15.75 | 15.75 | -0.943% | 627 | +34.667% |
| 2022-06-08 | 16.48 | 16.48 | 15.83 | 15.90 | -3.343% | 2,460 | +33.396% |
| 2022-06-07 | 15.71 | 16.45 | 15.71 | 16.45 | +3.917% | 4,635 | +28.936% |
| 2022-06-06 | 15.75 | 15.83 | 15.75 | 15.83 | +0.919% | 709 | +33.986% |
| 2022-06-03 | 15.69 | 15.69 | 15.69 | 15.69 | -1.098% | 737 | +35.217% |
| 2022-06-02 | 15.73 | 15.86 | 15.73 | 15.86 | -1.856% | 559 | +33.733% |
| 2022-06-01 | 16.16 | 16.16 | 16.16 | 16.16 | -0.059% | 153 | +31.250% |
| 2022-05-31 | 16.31 | 16.31 | 16.17 | 16.17 | -0.434% | 486 | +31.173% |
| 2022-05-27 | 16.09 | 16.24 | 16.09 | 16.24 | +3.308% | 1,039 | +30.603% |
| 2022-05-26 | 16.03 | 16.21 | 15.70 | 15.72 | +0.447% | 2,469 | +34.924% |
| 2022-05-25 | 15.33 | 16.34 | 15.33 | 15.65 | -2.674% | 7,842 | +35.527% |
| 2022-05-24 | 15.43 | 16.08 | 15.43 | 16.08 | +6.490% | 1,236 | +31.903% |
| 2022-05-20 | 15.16 | 15.27 | 15.10 | 15.10 | +0.332% | 1,337 | +40.464% |
| 2022-05-19 | 15.49 | 15.49 | 15.05 | 15.05 | -0.922% | 3,293 | +40.930% |
| 2022-05-18 | 15.86 | 15.86 | 15.19 | 15.19 | -3.556% | 3,155 | +39.631% |
| 2022-05-17 | 15.48 | 16.04 | 15.48 | 15.75 | +2.273% | 2,337 | +34.667% |
| 2022-05-16 | 15.57 | 15.71 | 15.20 | 15.40 | +0.326% | 5,465 | +37.727% |
| 2022-05-13 | 15.96 | 16.49 | 15.16 | 15.35 | -0.130% | 14,076 | +38.176% |
| 2022-05-12 | 16.32 | 16.32 | 15.37 | 15.37 | -4.296% | 9,648 | +37.996% |
| 2022-05-11 | 15.90 | 16.63 | 15.85 | 16.06 | +0.943% | 6,987 | +32.067% |
| 2022-05-10 | 16.71 | 16.71 | 15.85 | 15.91 | -3.925% | 4,155 | +33.312% |
| 2022-05-09 | 16.32 | 16.56 | 15.98 | 16.56 | +0.181% | 8,675 | +28.080% |
| 2022-05-06 | 16.65 | 16.99 | 16.50 | 16.53 | +0.243% | 4,143 | +28.312% |
| 2022-05-05 | 16.79 | 16.99 | 16.30 | 16.49 | -4.406% | 10,404 | +28.623% |
| 2022-05-04 | 16.91 | 17.25 | 16.86 | 17.25 | +2.616% | 2,663 | +22.957% |
| 2022-05-03 | 16.83 | 16.99 | 16.69 | 16.81 | +1.023% | 3,271 | +26.173% |
| 2022-05-02 | 16.64 | 17.02 | 16.64 | 16.64 | -0.657% | 5,124 | +27.464% |
| 2022-04-29 | 16.74 | 17.20 | 16.40 | 16.75 | +0.239% | 11,615 | +26.627% |
| 2022-04-28 | 17.20 | 17.20 | 16.35 | 16.71 | +0.511% | 5,110 | +26.930% |
| 2022-04-27 | 16.91 | 17.00 | 16.54 | 16.63 | -1.277% | 8,273 | +27.579% |
| 2022-04-26 | 16.71 | 16.86 | 16.71 | 16.84 | 0.000% | 1,438 | +25.950% |
| 2022-04-25 | 17.05 | 17.22 | 16.59 | 16.84 | -1.808% | 8,699 | +25.950% |
| 2022-04-22 | 16.56 | 17.15 | 16.45 | 17.15 | +2.083% | 4,773 | +23.673% |
| 2022-04-21 | 16.63 | 17.00 | 16.63 | 16.80 | +0.719% | 2,130 | +26.250% |
| 2022-04-20 | 16.00 | 16.80 | 16.00 | 16.68 | -0.239% | 4,535 | +27.158% |
| 2022-04-19 | 16.72 | 17.02 | 16.71 | 16.72 | -1.502% | 2,318 | +26.854% |
| 2022-04-18 | 16.97 | 17.15 | 16.95 | 16.98 | -1.537% | 3,159 | +24.948% |
| 2022-04-14 | 17.08 | 17.24 | 16.80 | 17.24 | +1.412% | 4,324 | +23.028% |
| 2022-04-13 | 17.00 | 17.00 | 16.60 | 17.00 | 0.000% | 1,606 | +24.765% |
| 2022-04-12 | 16.63 | 17.04 | 16.55 | 17.00 | +1.442% | 3,501 | +24.765% |
| 2022-04-11 | 16.75 | 17.22 | 16.69 | 16.76 | -1.382% | 7,727 | +26.563% |
| 2022-04-08 | 16.49 | 16.99 | 16.38 | 16.99 | +2.554% | 2,221 | +24.815% |
| 2022-04-07 | 16.55 | 16.98 | 16.55 | 16.57 | -2.529% | 6,250 | +28.002% |
| 2022-04-06 | 16.92 | 17.30 | 16.55 | 17.00 | -0.176% | 3,446 | +24.765% |
| 2022-04-05 | 17.07 | 17.20 | 16.80 | 17.03 | -0.642% | 4,621 | +24.545% |
| 2022-04-04 | 17.32 | 17.32 | 16.74 | 17.14 | -0.058% | 3,230 | +23.746% |
| 2022-04-01 | 17.35 | 17.36 | 17.03 | 17.15 | -1.210% | 3,358 | +23.673% |
| 2022-03-31 | 17.37 | 17.37 | 16.85 | 17.36 | -0.630% | 12,416 | +22.177% |
| 2022-03-30 | 18.39 | 18.39 | 16.86 | 17.47 | -3.800% | 23,591 | +21.408% |
| 2022-03-29 | 18.70 | 18.70 | 18.06 | 18.16 | -1.732% | 9,860 | +16.795% |
| 2022-03-28 | 18.50 | 18.62 | 18.30 | 18.48 | +1.762% | 2,991 | +14.773% |
| 2022-03-25 | 18.39 | 18.69 | 18.16 | 18.16 | -0.765% | 4,083 | +16.795% |
| 2022-03-24 | 18.58 | 18.58 | 17.59 | 18.30 | -1.560% | 9,865 | +15.902% |
| 2022-03-23 | 18.92 | 18.92 | 17.94 | 18.59 | -1.536% | 20,395 | +14.094% |
| 2022-03-22 | 18.44 | 18.93 | 18.28 | 18.88 | +1.179% | 12,294 | +12.341% |
| 2022-03-21 | 18.51 | 18.84 | 18.51 | 18.66 | +0.810% | 1,562 | +13.666% |
| 2022-03-18 | 18.82 | 18.84 | 18.51 | 18.51 | -1.333% | 4,157 | +14.587% |
| 2022-03-17 | 18.90 | 19.00 | 18.70 | 18.76 | -2.798% | 4,186 | +13.060% |
| 2022-03-16 | 17.70 | 19.30 | 16.90 | 19.30 | +10.475% | 40,737 | +9.896% |
| 2022-03-15 | 17.92 | 17.92 | 17.04 | 17.47 | -1.854% | 5,592 | +21.408% |
| 2022-03-14 | 18.00 | 18.00 | 17.50 | 17.80 | +0.565% | 4,481 | +19.157% |
| 2022-03-11 | 17.73 | 17.73 | 17.10 | 17.70 | +1.549% | 6,154 | +19.831% |
| 2022-03-10 | 17.99 | 17.99 | 17.23 | 17.43 | -2.897% | 2,801 | +21.687% |
| 2022-03-09 | 17.95 | 17.95 | 17.95 | 17.95 | +2.924% | 1,163 | +18.162% |
| 2022-03-08 | 17.36 | 17.98 | 17.36 | 17.44 | +2.408% | 1,037 | +21.617% |
| 2022-03-07 | 17.57 | 17.57 | 17.03 | 17.03 | -3.376% | 713 | +24.545% |
| 2022-03-04 | 17.15 | 17.63 | 16.82 | 17.63 | +1.585% | 12,199 | +20.340% |
| 2022-03-03 | 17.82 | 17.82 | 17.34 | 17.35 | -1.140% | 733 | +22.248% |
| 2022-03-02 | 17.99 | 17.99 | 17.38 | 17.55 | +3.175% | 1,181 | +20.855% |
| 2022-03-01 | 17.00 | 17.01 | 17.00 | 17.01 | +0.059% | 3,793 | +24.691% |
| 2022-02-28 | 17.30 | 18.00 | 16.99 | 17.00 | -1.740% | 9,079 | +24.765% |
| 2022-02-25 | 17.35 | 17.35 | 17.05 | 17.30 | -0.167% | 1,884 | +22.594% |
| 2022-02-24 | 17.15 | 17.33 | 16.90 | 17.33 | +1.347% | 2,112 | +22.389% |
| 2022-02-23 | 17.53 | 17.55 | 17.10 | 17.10 | -0.699% | 517 | +24.038% |
| 2022-02-18 | 17.45 | 17.68 | 17.22 | 17.22 | -1.318% | 1,386 | +23.171% |
| 2022-02-17 | 17.61 | 17.61 | 17.45 | 17.45 | -2.021% | 768 | +21.547% |
| 2022-02-16 | 17.00 | 17.84 | 16.85 | 17.81 | +2.474% | 2,163 | +19.090% |
| 2022-02-15 | 17.65 | 17.85 | 17.14 | 17.38 | -0.115% | 2,361 | +22.037% |
| 2022-02-14 | 17.57 | 17.91 | 17.32 | 17.40 | -2.793% | 2,580 | +21.897% |
| 2022-02-11 | 17.90 | 17.90 | 17.90 | 17.90 | 0.000% | 781 | +18.492% |