Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.31 | 15.40 | 15.24 | 15.27 | 2,337,225 | -0.28(-1.80%) |
Oct 28, 2022 | 15.41 | 15.60 | 15.32 | 15.55 | 2,751,474 | +0.20(+1.32%) |
Oct 27, 2022 | 15.57 | 15.65 | 15.35 | 15.35 | 2,980,022 | -0.21(-1.36%) |
Oct 26, 2022 | 15.60 | 15.76 | 15.46 | 15.56 | 4,128,358 | -0.25(-1.58%) |
Oct 25, 2022 | 15.50 | 15.82 | 15.50 | 15.81 | 4,092,172 | +1.19(+8.17%) |
Oct 24, 2022 | 14.53 | 14.71 | 14.50 | 14.62 | 3,755,795 | +0.24(+1.67%) |
Oct 21, 2022 | 13.90 | 14.39 | 13.87 | 14.38 | 2,823,586 | +0.19(+1.36%) |
Oct 20, 2022 | 14.22 | 14.42 | 14.14 | 14.18 | 2,721,527 | -0.02(-0.14%) |
Oct 19, 2022 | 14.30 | 14.38 | 14.09 | 14.20 | 2,251,402 | -0.19(-1.34%) |
Oct 18, 2022 | 14.57 | 14.62 | 14.25 | 14.40 | 2,540,984 | +0.35(+2.47%) |
Oct 17, 2022 | 14.07 | 14.27 | 14.03 | 14.05 | 2,784,855 | +0.39(+2.89%) |
Oct 14, 2022 | 14.17 | 14.26 | 13.64 | 13.65 | 6,779,988 | -0.47(-3.34%) |
Oct 13, 2022 | 13.37 | 14.19 | 13.29 | 14.13 | 4,403,725 | +0.65(+4.86%) |
Oct 12, 2022 | 13.48 | 13.62 | 13.39 | 13.47 | 1,991,705 | -0.15(-1.13%) |
Oct 11, 2022 | 13.83 | 13.90 | 13.55 | 13.63 | 3,660,539 | -0.25(-1.80%) |
Oct 10, 2022 | 14.16 | 14.18 | 13.80 | 13.88 | 3,357,875 | -0.24(-1.71%) |
Oct 07, 2022 | 14.28 | 14.32 | 14.05 | 14.12 | 3,275,675 | -0.10(-0.68%) |
Oct 06, 2022 | 14.32 | 14.49 | 14.17 | 14.21 | 4,763,830 | -0.57(-3.84%) |
Oct 05, 2022 | 14.81 | 14.86 | 14.59 | 14.78 | 2,366,414 | -0.40(-2.66%) |
Oct 04, 2022 | 14.67 | 15.22 | 14.66 | 15.19 | 4,307,643 | +0.94(+6.63%) |
Oct 03, 2022 | 14.09 | 14.34 | 13.90 | 14.24 | 2,349,192 | +0.27(+1.93%) |
Sep 30, 2022 | 14.08 | 14.29 | 13.93 | 13.97 | 3,302,406 | -0.15(-1.09%) |
Sep 29, 2022 | 14.08 | 14.15 | 13.86 | 14.13 | 3,374,619 | -0.35(-2.39%) |
Sep 28, 2022 | 14.06 | 14.52 | 14.03 | 14.47 | 2,718,822 | +0.40(+2.87%) |
Sep 27, 2022 | 14.25 | 14.35 | 13.95 | 14.07 | 3,501,007 | -0.01(-0.07%) |
Sep 26, 2022 | 14.18 | 14.38 | 14.02 | 14.08 | 3,699,509 | -0.28(-1.95%) |
Sep 23, 2022 | 14.63 | 14.64 | 14.18 | 14.36 | 3,351,669 | -0.57(-3.81%) |
Sep 22, 2022 | 15.31 | 15.33 | 14.91 | 14.93 | 2,254,169 | -0.39(-2.52%) |
Sep 21, 2022 | 15.51 | 15.69 | 15.29 | 15.31 | 2,621,723 | -0.23(-1.49%) |
Sep 20, 2022 | 15.65 | 15.66 | 15.39 | 15.54 | 2,410,582 | -0.29(-1.82%) |
Sep 19, 2022 | 15.48 | 15.85 | 15.47 | 15.83 | 1,722,309 | +0.01(+0.06%) |
Sep 16, 2022 | 15.94 | 15.94 | 15.65 | 15.82 | 1,916,783 | -0.39(-2.38%) |
Sep 15, 2022 | 16.09 | 16.36 | 16.08 | 16.21 | 1,469,117 | +0.14(+0.90%) |
Sep 14, 2022 | 15.98 | 16.19 | 15.90 | 16.06 | 2,381,861 | -0.15(-0.95%) |
Sep 13, 2022 | 16.23 | 16.51 | 16.17 | 16.22 | 2,789,677 | -0.04(-0.24%) |
Sep 12, 2022 | 16.23 | 16.42 | 16.21 | 16.25 | 2,078,782 | +0.31(+1.93%) |
Sep 09, 2022 | 15.92 | 16.01 | 15.85 | 15.95 | 1,747,327 | +0.43(+2.79%) |
Sep 08, 2022 | 15.06 | 15.52 | 15.02 | 15.51 | 2,613,886 | +0.39(+2.61%) |
Sep 07, 2022 | 14.82 | 15.18 | 14.80 | 15.12 | 1,764,139 | +0.08(+0.51%) |
Sep 06, 2022 | 15.26 | 15.30 | 14.97 | 15.04 | 2,886,363 | +0.10(+0.64%) |
Sep 02, 2022 | 15.11 | 15.38 | 14.91 | 14.94 | 2,943,288 | +0.11(+0.71%) |
Sep 01, 2022 | 14.95 | 14.95 | 14.60 | 14.84 | 3,733,483 | -0.42(-2.78%) |
Aug 31, 2022 | 15.36 | 15.42 | 15.24 | 15.26 | 2,972,794 | -0.10(-0.63%) |
Aug 30, 2022 | 15.52 | 15.54 | 0.8899 | 15.36 | 2,347,811 | -0.01(-0.06%) |
Aug 29, 2022 | 15.35 | 15.46 | 15.25 | 15.37 | 3,240,042 | +0.30(+1.98%) |
Aug 26, 2022 | 15.55 | 15.58 | 15.07 | 15.07 | 2,185,370 | -0.39(-2.55%) |
Aug 25, 2022 | 15.21 | 15.48 | 15.20 | 15.46 | 1,757,486 | +0.31(+2.03%) |
Aug 24, 2022 | 15.12 | 15.27 | 15.06 | 15.16 | 1,708,898 | -0.12(-0.76%) |
Aug 23, 2022 | 15.28 | 15.47 | 15.24 | 15.27 | 2,191,841 | +0.00(+0.00%) |
Aug 22, 2022 | 15.33 | 15.36 | 15.18 | 15.27 | 2,741,460 | -0.40(-2.58%) |
Aug 19, 2022 | 15.82 | 15.85 | 15.61 | 15.68 | 2,241,122 | -0.54(-3.33%) |
Aug 18, 2022 | 16.22 | 16.26 | 16.15 | 16.22 | 1,448,795 | +0.05(+0.30%) |
Aug 17, 2022 | 16.08 | 16.24 | 16.01 | 16.17 | 1,743,506 | -0.24(-1.47%) |
Aug 16, 2022 | 16.27 | 16.44 | 16.25 | 16.41 | 1,708,049 | +0.03(+0.18%) |
Aug 15, 2022 | 16.34 | 16.41 | 16.27 | 16.38 | 1,333,364 | -0.19(-1.16%) |
Aug 12, 2022 | 16.44 | 16.57 | 16.36 | 16.57 | 1,761,675 | +0.25(+1.53%) |
Aug 11, 2022 | 16.36 | 16.50 | 16.26 | 16.32 | 2,110,090 | +0.16(+1.01%) |
Aug 10, 2022 | 15.97 | 16.22 | 15.97 | 16.16 | 2,923,175 | +0.45(+2.88%) |
Aug 09, 2022 | 15.83 | 15.84 | 15.63 | 15.71 | 1,477,830 | -0.19(-1.21%) |
Aug 08, 2022 | 15.91 | 16.04 | 15.86 | 15.90 | 3,745,141 | +0.28(+1.79%) |
Aug 05, 2022 | 15.59 | 15.77 | 15.49 | 15.62 | 3,768,640 | -0.25(-1.58%) |
Aug 04, 2022 | 15.79 | 15.93 | 15.77 | 15.87 | 2,663,212 | +0.37(+2.36%) |
Aug 03, 2022 | 15.45 | 15.57 | 15.38 | 15.50 | 2,235,148 | +0.16(+1.07%) |
Aug 02, 2022 | 15.51 | 15.57 | 15.34 | 15.34 | 2,436,511 | -0.20(-1.30%) |
Aug 01, 2022 | 15.55 | 15.64 | 15.39 | 15.54 | 2,562,216 | -0.10(-0.62%) |
Jul 29, 2022 | 15.42 | 15.72 | 15.36 | 15.64 | 3,328,551 | +0.39(+2.59%) |
Jul 28, 2022 | 15.00 | 15.29 | 14.91 | 15.24 | 4,377,402 | +0.48(+3.26%) |
Jul 27, 2022 | 14.65 | 14.79 | 14.50 | 14.76 | 3,682,008 | +0.42(+2.96%) |
Jul 26, 2022 | 14.88 | 14.89 | 14.23 | 14.34 | 9,875,251 | -1.82(-11.26%) |
Jul 25, 2022 | 16.10 | 16.25 | 16.02 | 16.16 | 2,658,617 | +0.25(+1.57%) |
Jul 22, 2022 | 16.02 | 16.06 | 15.76 | 15.91 | 1,821,894 | -0.13(-0.78%) |
Jul 21, 2022 | 15.74 | 16.05 | 15.71 | 16.03 | 2,350,382 | +0.44(+2.84%) |
Jul 20, 2022 | 15.65 | 15.76 | 15.51 | 15.59 | 2,791,862 | -0.20(-1.28%) |
Jul 19, 2022 | 15.62 | 15.85 | 15.55 | 15.79 | 3,097,338 | +0.48(+3.14%) |
Jul 18, 2022 | 15.51 | 15.61 | 15.24 | 15.31 | 4,380,961 | +0.19(+1.27%) |
Jul 15, 2022 | 14.81 | 15.15 | 14.74 | 15.12 | 2,972,691 | +0.43(+2.95%) |
Jul 14, 2022 | 14.68 | 14.75 | 14.52 | 14.68 | 3,382,476 | -0.43(-2.87%) |
Jul 13, 2022 | 15.14 | 15.20 | 14.85 | 15.12 | 2,717,349 | -0.21(-1.38%) |
Jul 12, 2022 | 15.11 | 15.56 | 15.08 | 15.33 | 2,756,282 | +0.19(+1.27%) |
Jul 11, 2022 | 15.21 | 15.28 | 15.10 | 15.14 | 2,840,497 | -0.22(-1.44%) |
Jul 08, 2022 | 15.40 | 15.43 | 15.20 | 15.36 | 3,296,058 | +0.19(+1.27%) |
Jul 07, 2022 | 15.09 | 15.23 | 15.08 | 15.17 | 3,130,401 | +0.21(+1.42%) |
Jul 06, 2022 | 14.80 | 15.04 | 14.77 | 14.95 | 5,036,531 | -0.21(-1.40%) |
Jul 05, 2022 | 14.86 | 15.17 | 14.71 | 15.17 | 3,831,649 | -0.37(-2.36%) |
Jul 01, 2022 | 15.32 | 15.54 | 15.18 | 15.53 | 3,752,871 | -0.09(-0.55%) |
Jun 30, 2022 | 15.39 | 15.70 | 15.26 | 15.62 | 3,739,554 | -0.14(-0.92%) |
Jun 29, 2022 | 15.95 | 15.95 | 15.73 | 15.76 | 2,220,459 | -0.17(-1.09%) |
Jun 28, 2022 | 16.25 | 16.36 | 15.91 | 15.94 | 2,322,658 | -0.27(-1.66%) |
Jun 27, 2022 | 16.26 | 16.31 | 16.05 | 16.21 | 2,944,081 | +0.01(+0.06%) |
Jun 24, 2022 | 15.91 | 16.23 | 15.86 | 16.20 | 4,706,961 | +1.00(+6.59%) |
Jun 23, 2022 | 15.41 | 15.42 | 14.94 | 15.20 | 2,870,759 | -0.32(-2.05%) |
Jun 22, 2022 | 15.32 | 15.65 | 15.30 | 15.51 | 3,326,430 | +0.18(+1.19%) |
Jun 21, 2022 | 15.44 | 15.50 | 15.29 | 15.33 | 3,318,725 | +0.20(+1.34%) |
Jun 17, 2022 | 15.20 | 15.31 | 14.94 | 15.13 | 4,271,850 | +0.13(+0.83%) |
Jun 16, 2022 | 15.26 | 15.31 | 14.94 | 15.00 | 8,057,172 | -0.64(-4.06%) |
Jun 15, 2022 | 15.69 | 15.82 | 15.37 | 15.64 | 7,380,824 | +0.27(+1.75%) |
Jun 14, 2022 | 15.56 | 15.67 | 15.25 | 15.37 | 5,766,839 | -0.09(-0.56%) |
Jun 13, 2022 | 15.63 | 15.72 | 15.40 | 15.46 | 7,211,306 | -0.78(-4.80%) |
Jun 10, 2022 | 16.32 | 16.35 | 16.10 | 16.23 | 5,367,958 | -0.43(-2.60%) |
Jun 09, 2022 | 17.22 | 17.24 | 16.67 | 16.67 | 4,866,998 | -0.56(-3.24%) |
Jun 08, 2022 | 17.41 | 17.61 | 17.21 | 17.23 | 5,999,396 | -0.93(-5.14%) |
Jun 07, 2022 | 17.99 | 18.18 | 17.93 | 18.16 | 2,631,034 | -0.08(-0.42%) |
Jun 06, 2022 | 18.29 | 18.49 | 18.20 | 18.24 | 2,127,085 | +0.14(+0.80%) |
Jun 03, 2022 | 18.26 | 18.29 | 18.02 | 18.09 | 1,952,343 | -0.29(-1.57%) |
Jun 02, 2022 | 18.22 | 18.40 | 18.05 | 18.38 | 3,095,635 | +0.32(+1.76%) |
Jun 01, 2022 | 18.17 | 18.20 | 17.93 | 18.06 | 6,358,120 | -0.11(-0.58%) |
May 31, 2022 | 18.15 | 18.27 | 18.10 | 18.17 | 3,323,902 | -0.10(-0.53%) |
May 27, 2022 | 18.04 | 18.28 | 18.01 | 18.27 | 5,130,983 | +0.06(+0.32%) |
May 26, 2022 | 17.95 | 18.30 | 17.95 | 18.21 | 2,534,446 | +0.36(+2.00%) |
May 25, 2022 | 17.73 | 17.97 | 17.67 | 17.85 | 3,332,961 | -0.23(-1.28%) |
May 24, 2022 | 17.92 | 18.14 | 17.78 | 18.08 | 3,865,813 | +0.34(+1.90%) |
May 23, 2022 | 17.54 | 17.84 | 17.52 | 17.75 | 2,982,949 | +0.59(+3.42%) |
May 20, 2022 | 17.22 | 17.25 | 16.76 | 17.16 | 3,559,744 | +0.13(+0.73%) |
May 19, 2022 | 16.77 | 17.13 | 16.75 | 17.03 | 4,357,226 | +0.34(+2.02%) |
May 18, 2022 | 16.77 | 16.91 | 16.61 | 16.70 | 3,042,366 | -0.23(-1.37%) |
May 17, 2022 | 16.88 | 16.99 | 16.81 | 16.93 | 2,806,495 | +0.44(+2.69%) |
May 16, 2022 | 16.55 | 16.60 | 16.32 | 16.49 | 4,238,574 | -0.18(-1.10%) |
May 13, 2022 | 16.46 | 16.75 | 16.43 | 16.67 | 3,944,366 | +0.59(+3.65%) |
May 12, 2022 | 16.01 | 16.30 | 15.81 | 16.08 | 5,095,894 | +0.03(+0.18%) |
May 11, 2022 | 16.27 | 16.58 | 16.04 | 16.05 | 4,475,299 | -0.22(-1.36%) |
May 10, 2022 | 16.40 | 16.43 | 15.98 | 16.27 | 5,120,089 | +0.42(+2.67%) |
May 09, 2022 | 16.27 | 16.29 | 15.77 | 15.85 | 6,825,637 | -0.65(-3.97%) |
May 06, 2022 | 16.49 | 16.65 | 16.32 | 16.50 | 5,183,892 | -0.05(-0.29%) |
May 05, 2022 | 16.95 | 16.99 | 16.33 | 16.55 | 5,466,220 | -0.65(-3.81%) |
May 04, 2022 | 16.64 | 17.21 | 16.56 | 17.21 | 6,076,848 | +0.51(+3.06%) |
May 03, 2022 | 16.65 | 16.77 | 16.58 | 16.70 | 3,660,821 | +0.43(+2.66%) |
May 02, 2022 | 16.17 | 16.27 | 15.95 | 16.26 | 3,449,715 | +0.05(+0.30%) |
Apr 29, 2022 | 16.64 | 16.79 | 16.20 | 16.22 | 4,305,592 | -0.42(-2.55%) |
Apr 28, 2022 | 16.55 | 16.71 | 16.28 | 16.64 | 3,882,173 | +0.02(+0.12%) |
Apr 27, 2022 | 16.43 | 16.72 | 16.40 | 16.62 | 4,974,611 | +0.40(+2.49%) |
Apr 26, 2022 | 16.71 | 16.84 | 16.20 | 16.22 | 4,900,892 | -0.48(-2.88%) |
Apr 25, 2022 | 16.60 | 16.76 | 16.23 | 16.70 | 5,772,498 | +0.06(+0.35%) |
Apr 22, 2022 | 16.94 | 16.96 | 16.57 | 16.64 | 5,130,923 | -0.20(-1.20%) |
Apr 21, 2022 | 17.40 | 17.43 | 16.80 | 16.84 | 3,170,695 | -0.40(-2.34%) |
Apr 20, 2022 | 17.38 | 17.46 | 17.16 | 17.25 | 2,831,027 | +0.04(+0.22%) |
Apr 19, 2022 | 17.10 | 17.23 | 17.05 | 17.21 | 3,177,821 | +0.25(+1.48%) |
Apr 18, 2022 | 16.87 | 17.06 | 16.81 | 16.96 | 2,522,255 | +0.00(+0.00%) |
Apr 14, 2022 | 17.10 | 17.15 | 16.94 | 16.96 | 4,350,978 | -0.24(-1.40%) |
Apr 13, 2022 | 17.05 | 17.22 | 17.02 | 17.20 | 3,542,769 | +0.04(+0.22%) |
Apr 12, 2022 | 17.43 | 17.51 | 17.09 | 17.16 | 3,107,044 | -0.32(-1.82%) |
Apr 11, 2022 | 17.69 | 17.83 | 17.47 | 17.48 | 3,703,956 | -0.12(-0.70%) |
Apr 08, 2022 | 17.46 | 17.78 | 17.46 | 17.60 | 3,182,474 | -0.06(-0.32%) |
Apr 07, 2022 | 17.60 | 17.73 | 17.33 | 17.66 | 4,482,587 | +0.00(+0.00%) |
Apr 06, 2022 | 17.52 | 17.73 | 17.44 | 17.66 | 4,941,298 | -0.33(-1.85%) |
Apr 05, 2022 | 18.30 | 18.30 | 17.94 | 17.99 | 4,723,407 | -0.97(-5.11%) |
Apr 04, 2022 | 18.82 | 18.97 | 18.76 | 18.96 | 4,123,146 | +0.26(+1.37%) |
Apr 01, 2022 | 18.72 | 18.77 | 18.48 | 18.70 | 3,636,925 | +0.14(+0.77%) |
Mar 31, 2022 | 18.84 | 18.88 | 18.56 | 18.56 | 4,623,910 | +0.08(+0.41%) |
Mar 30, 2022 | 18.68 | 18.69 | 18.38 | 18.48 | 2,888,875 | -0.20(-1.07%) |
Mar 29, 2022 | 18.67 | 18.80 | 18.48 | 18.68 | 3,453,974 | +0.45(+2.45%) |
Mar 28, 2022 | 18.40 | 18.42 | 18.00 | 18.24 | 3,768,579 | -0.13(-0.72%) |
Mar 25, 2022 | 18.19 | 18.38 | 18.16 | 18.37 | 3,412,604 | +0.23(+1.26%) |
Mar 24, 2022 | 18.08 | 18.16 | 17.99 | 18.14 | 2,866,478 | +0.18(+1.00%) |
Mar 23, 2022 | 17.98 | 18.14 | 17.90 | 17.96 | 4,236,537 | -0.28(-1.51%) |
Mar 22, 2022 | 18.16 | 18.33 | 18.13 | 18.24 | 4,893,209 | +0.43(+2.40%) |
Mar 21, 2022 | 17.83 | 17.88 | 17.69 | 17.81 | 6,421,395 | +0.13(+0.75%) |
Mar 18, 2022 | 17.33 | 17.70 | 17.27 | 17.68 | 5,649,607 | +0.28(+1.58%) |
Mar 17, 2022 | 17.13 | 17.43 | 17.05 | 17.40 | 6,493,713 | +0.23(+1.33%) |
Mar 16, 2022 | 16.77 | 17.24 | 16.72 | 17.17 | 7,715,788 | +0.92(+5.67%) |
Mar 15, 2022 | 16.24 | 16.31 | 16.00 | 16.25 | 6,727,265 | +0.10(+0.65%) |
Mar 14, 2022 | 16.38 | 16.48 | 16.00 | 16.15 | 9,890,048 | +0.37(+2.35%) |
Mar 11, 2022 | 16.21 | 16.28 | 15.77 | 15.78 | 8,275,975 | -0.03(-0.18%) |
Mar 10, 2022 | 15.86 | 16.04 | 15.71 | 15.81 | 9,858,523 | -0.25(-1.54%) |
Mar 09, 2022 | 16.12 | 16.29 | 16.00 | 16.05 | 12,060,517 | +0.69(+4.51%) |
Mar 08, 2022 | 15.30 | 15.81 | 15.00 | 15.36 | 17,773,990 | +1.00(+6.94%) |
Mar 07, 2022 | 14.81 | 14.93 | 14.29 | 14.36 | 13,066,331 | -0.73(-4.85%) |
Mar 04, 2022 | 15.35 | 15.37 | 14.92 | 15.09 | 10,061,004 | -1.08(-6.69%) |
Mar 03, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 8,568,752 | -0.46(-2.74%) |
Mar 02, 2022 | 16.56 | 16.74 | 16.49 | 16.63 | 6,405,538 | +0.12(+0.75%) |
Mar 01, 2022 | 17.02 | 17.04 | 16.29 | 16.51 | 9,704,146 | -0.72(-4.19%) |
Feb 28, 2022 | 17.23 | 17.51 | 17.09 | 17.23 | 7,585,579 | -0.67(-3.77%) |
Feb 25, 2022 | 17.74 | 17.98 | 17.75 | 17.90 | 6,656,344 | +0.85(+5.01%) |
Feb 24, 2022 | 16.58 | 17.06 | 16.50 | 17.05 | 13,237,275 | -1.18(-6.46%) |
Feb 23, 2022 | 18.63 | 18.69 | 18.16 | 18.23 | 3,789,529 | -0.25(-1.34%) |
Feb 22, 2022 | 18.51 | 18.76 | 18.27 | 18.47 | 6,212,508 | -0.67(-3.52%) |
Feb 18, 2022 | 19.15 | 0 | -0.03(-0.15%) | |||
Feb 17, 2022 | 19.29 | 19.38 | 19.11 | 19.18 | 3,641,613 | -0.29(-1.51%) |
Feb 16, 2022 | 19.27 | 19.55 | 19.26 | 19.47 | 4,060,895 | -0.21(-1.06%) |
Feb 15, 2022 | 19.60 | 19.76 | 19.54 | 19.68 | 3,703,008 | +0.12(+0.63%) |
Feb 14, 2022 | 19.56 | 19.66 | 19.41 | 19.56 | 6,272,873 | -0.11(-0.58%) |
Feb 11, 2022 | 19.95 | 20.21 | 19.55 | 19.67 | 7,374,814 | -0.45(-2.22%) |
Feb 10, 2022 | 20.23 | 20.41 | 20.05 | 20.12 | 4,242,102 | -0.11(-0.56%) |
Feb 09, 2022 | 20.32 | 20.37 | 20.19 | 20.23 | 3,968,851 | +0.25(+1.24%) |
Feb 08, 2022 | 19.79 | 20.00 | 19.70 | 19.98 | 4,141,275 | +0.41(+2.09%) |
Feb 07, 2022 | 19.47 | 19.66 | 19.35 | 19.58 | 3,664,812 | +0.19(+0.98%) |
Feb 04, 2022 | 19.12 | 19.46 | 19.11 | 19.39 | 4,443,267 | +0.04(+0.20%) |
Feb 03, 2022 | 19.57 | 19.32 | 19.35 | 4,414,429 | -0.15(-0.78%) | |
Feb 02, 2022 | 19.45 | 19.59 | 19.24 | 19.50 | 5,798,243 | +0.12(+0.64%) |
Feb 01, 2022 | 18.78 | 19.38 | 18.75 | 19.38 | 10,073,040 | +1.64(+9.27%) |
Jan 31, 2022 | 17.44 | 17.74 | 17.73 | 6,558,672 | +0.23(+1.30%) | |
Jan 28, 2022 | 17.22 | 17.51 | 17.15 | 17.51 | 9,942,574 | +0.01(+0.05%) |
Jan 27, 2022 | 17.70 | 17.84 | 17.32 | 17.50 | 9,025,832 | -0.36(-2.02%) |
Jan 26, 2022 | 18.03 | 18.07 | 17.69 | 17.86 | 6,513,175 | +0.18(+1.02%) |
Jan 25, 2022 | 17.43 | 17.74 | 17.23 | 17.68 | 6,372,751 | +0.13(+0.76%) |
Jan 24, 2022 | 17.43 | 17.57 | 17.11 | 17.54 | 12,502,815 | -0.53(-2.94%) |
Jan 21, 2022 | 18.26 | 18.27 | 18.01 | 18.08 | 8,250,742 | -0.12(-0.68%) |
Jan 20, 2022 | 18.25 | 18.41 | 18.17 | 18.20 | 6,754,424 | -0.01(-0.05%) |
Jan 19, 2022 | 18.45 | 18.46 | 18.20 | 18.21 | 2,854,342 | -0.21(-1.13%) |
Jan 18, 2022 | 18.53 | 18.56 | 18.20 | 18.42 | 6,008,230 | -0.22(-1.17%) |
Jan 14, 2022 | 18.64 | 0 | +0.05(+0.26%) | |||
Jan 13, 2022 | 18.72 | 18.79 | 18.56 | 18.59 | 2,504,743 | +0.00(+0.00%) |
Jan 12, 2022 | 18.47 | 18.62 | 18.46 | 18.59 | 2,395,347 | +0.20(+1.08%) |
Jan 11, 2022 | 18.28 | 18.42 | 18.21 | 18.39 | 2,679,674 | +0.11(+0.62%) |
Jan 10, 2022 | 18.27 | 18.29 | 18.10 | 18.28 | 3,726,790 | -0.10(-0.57%) |
Jan 07, 2022 | 18.33 | 18.42 | 18.27 | 18.38 | 3,237,003 | +0.31(+1.73%) |
Jan 06, 2022 | 17.97 | 18.09 | 17.83 | 18.07 | 4,326,099 | +0.60(+3.43%) |
Jan 05, 2022 | 17.72 | 17.80 | 17.42 | 17.47 | 3,019,603 | -0.22(-1.24%) |
Jan 04, 2022 | 17.57 | 17.76 | 17.51 | 17.69 | 2,488,107 | +0.47(+2.76%) |
Jan 03, 2022 | 17.08 | 17.25 | 17.07 | 17.21 | 1,986,832 | +0.24(+1.40%) |
Dec 31, 2021 | 17.02 | 17.05 | 16.94 | 16.97 | 1,146,573 | -0.05(-0.28%) |
Dec 30, 2021 | 17.14 | 17.17 | 17.02 | 17.02 | 1,893,504 | -0.11(-0.66%) |
Dec 29, 2021 | 17.08 | 17.21 | 17.05 | 17.14 | 1,395,317 | -0.07(-0.39%) |
Dec 28, 2021 | 17.14 | 17.23 | 17.13 | 17.20 | 1,141,582 | +0.04(+0.22%) |
Dec 27, 2021 | 17.02 | 17.18 | 16.98 | 17.16 | 1,107,870 | +0.24(+1.40%) |
Dec 23, 2021 | 16.83 | 16.99 | 16.80 | 16.93 | 1,497,226 | +0.22(+1.31%) |
Dec 22, 2021 | 16.56 | 16.73 | 16.51 | 16.71 | 1,691,520 | +0.12(+0.74%) |
Dec 21, 2021 | 16.57 | 16.66 | 16.53 | 16.58 | 2,005,886 | +0.20(+1.22%) |
Dec 20, 2021 | 16.38 | 16.41 | 16.23 | 16.38 | 2,711,080 | -0.15(-0.92%) |
Dec 17, 2021 | 16.81 | 16.81 | 16.52 | 16.54 | 2,602,327 | -0.43(-2.52%) |
Dec 16, 2021 | 17.04 | 17.09 | 16.91 | 16.96 | 2,173,416 | +0.26(+1.54%) |
Dec 15, 2021 | 16.75 | 16.75 | 16.57 | 16.71 | 2,417,216 | -0.16(-0.96%) |
Dec 14, 2021 | 16.85 | 17.00 | 16.76 | 16.87 | 2,312,740 | -0.01(-0.06%) |
Dec 13, 2021 | 17.13 | 17.14 | 16.88 | 16.88 | 3,063,762 | -0.12(-0.73%) |
Dec 10, 2021 | 16.95 | 17.05 | 16.90 | 17.00 | 2,335,878 | -0.02(-0.11%) |
Dec 09, 2021 | 17.02 | 17.06 | 16.96 | 17.02 | 1,474,101 | -0.10(-0.61%) |
Dec 08, 2021 | 17.13 | 17.21 | 17.09 | 17.13 | 1,625,386 | +0.01(+0.06%) |
Dec 07, 2021 | 17.06 | 17.21 | 17.03 | 17.12 | 1,843,085 | +0.28(+1.64%) |
Dec 06, 2021 | 16.86 | 16.95 | 16.80 | 16.84 | 2,874,145 | +0.21(+1.26%) |
Dec 03, 2021 | 16.86 | 16.86 | 16.54 | 16.63 | 2,003,370 | -0.21(-1.24%) |
Dec 02, 2021 | 16.52 | 16.92 | 16.50 | 16.84 | 2,710,138 | +0.51(+3.14%) |
Dec 01, 2021 | 16.69 | 16.75 | 16.32 | 16.33 | 3,002,156 | -0.09(-0.52%) |
Nov 30, 2021 | 16.41 | 16.47 | 16.31 | 16.41 | 3,688,956 | +0.12(+0.76%) |
Nov 29, 2021 | 16.28 | 16.37 | 16.15 | 16.29 | 1,715,618 | +0.09(+0.53%) |
Nov 26, 2021 | 16.20 | 16.22 | 16.04 | 16.20 | 1,387,514 | -0.58(-3.45%) |
Nov 24, 2021 | 16.64 | 16.85 | 16.64 | 16.78 | 1,699,082 | +0.09(+0.57%) |
Nov 23, 2021 | 16.57 | 16.71 | 16.56 | 16.69 | 2,214,338 | +0.09(+0.57%) |
Nov 22, 2021 | 16.63 | 16.81 | 16.58 | 16.59 | 1,842,142 | -0.02(-0.11%) |
Nov 19, 2021 | 16.69 | 16.73 | 16.55 | 16.61 | 1,751,631 | -0.46(-2.67%) |
Nov 18, 2021 | 17.14 | 17.13 | 17.06 | 17.07 | 1,616,687 | -0.27(-1.53%) |
Nov 17, 2021 | 17.19 | 17.37 | 17.19 | 17.33 | 1,521,170 | +0.23(+1.33%) |
Nov 16, 2021 | 17.17 | 17.19 | 17.10 | 17.11 | 840,723 | +0.00(+0.00%) |
Nov 15, 2021 | 17.22 | 17.25 | 17.09 | 17.11 | 910,939 | -0.09(-0.50%) |
Nov 12, 2021 | 17.10 | 17.26 | 17.08 | 17.19 | 1,420,649 | -0.04(-0.22%) |
Nov 11, 2021 | 17.12 | 17.26 | 17.07 | 17.23 | 1,940,077 | +0.05(+0.28%) |
Nov 10, 2021 | 17.35 | 17.18 | 1,627,250 | -0.25(-1.42%) | ||
Nov 09, 2021 | 17.45 | 17.49 | 17.36 | 17.43 | 2,479,527 | +0.06(+0.33%) |
Nov 08, 2021 | 17.38 | 17.49 | 17.36 | 17.37 | 1,899,043 | -0.06(-0.33%) |
Nov 05, 2021 | 17.46 | 17.46 | 17.36 | 17.43 | 1,960,594 | +0.12(+0.71%) |
Nov 04, 2021 | 17.52 | 17.53 | 17.22 | 17.31 | 2,507,837 | -0.35(-1.99%) |
Nov 03, 2021 | 17.68 | 17.74 | 17.58 | 17.66 | 2,202,326 | +0.02(+0.11%) |
Nov 02, 2021 | 17.53 | 17.68 | 17.50 | 17.64 | 1,852,596 | +0.05(+0.27%) |