Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.66 | 13.75 | 13.56 | 13.64 | 14,145,353 | -0.11(-0.83%) |
Oct 28, 2022 | 13.53 | 13.83 | 13.53 | 13.75 | 12,860,469 | +0.31(+2.27%) |
Oct 27, 2022 | 13.45 | 13.62 | 13.41 | 13.45 | 15,857,463 | +0.09(+0.64%) |
Oct 26, 2022 | 13.17 | 13.53 | 13.14 | 13.36 | 14,810,118 | +0.12(+0.94%) |
Oct 25, 2022 | 13.00 | 13.31 | 12.92 | 13.23 | 17,497,168 | +0.18(+1.39%) |
Oct 24, 2022 | 12.93 | 13.10 | 12.81 | 13.05 | 18,078,162 | +0.18(+1.41%) |
Oct 21, 2022 | 12.29 | 12.89 | 12.24 | 12.87 | 21,406,860 | +0.63(+5.15%) |
Oct 20, 2022 | 12.20 | 12.61 | 12.17 | 12.24 | 17,928,778 | -0.01(-0.08%) |
Oct 19, 2022 | 12.28 | 12.46 | 12.15 | 12.25 | 12,937,347 | -0.05(-0.39%) |
Oct 18, 2022 | 12.37 | 12.49 | 12.14 | 12.30 | 15,406,188 | +0.09(+0.70%) |
Oct 17, 2022 | 12.33 | 12.43 | 12.07 | 12.21 | 20,554,210 | +0.18(+1.51%) |
Oct 14, 2022 | 12.36 | 12.36 | 12.02 | 12.03 | 17,022,684 | -0.23(-1.87%) |
Oct 13, 2022 | 11.64 | 12.36 | 11.53 | 12.26 | 19,007,526 | +0.46(+3.89%) |
Oct 12, 2022 | 11.70 | 11.96 | 11.60 | 11.80 | 15,192,724 | +0.13(+1.15%) |
Oct 11, 2022 | 11.69 | 11.85 | 11.57 | 11.67 | 19,252,362 | -0.09(-0.73%) |
Oct 10, 2022 | 11.99 | 12.01 | 11.60 | 11.75 | 12,007,714 | -0.15(-1.28%) |
Oct 07, 2022 | 12.10 | 12.16 | 11.83 | 11.91 | 13,484,390 | -0.43(-3.49%) |
Oct 06, 2022 | 12.30 | 12.41 | 12.25 | 12.34 | 12,935,839 | -0.04(-0.31%) |
Oct 05, 2022 | 12.10 | 12.44 | 12.02 | 12.37 | 12,200,621 | +0.10(+0.78%) |
Oct 04, 2022 | 12.02 | 12.28 | 12.00 | 12.28 | 12,338,805 | +0.46(+3.88%) |
Oct 03, 2022 | 11.63 | 11.92 | 11.49 | 11.82 | 14,893,451 | +0.37(+3.26%) |
Sep 30, 2022 | 11.58 | 11.77 | 11.44 | 11.45 | 14,515,296 | -0.13(-1.16%) |
Sep 29, 2022 | 11.64 | 11.64 | 11.44 | 11.58 | 18,520,346 | -0.15(-1.30%) |
Sep 28, 2022 | 11.48 | 11.78 | 11.46 | 11.73 | 15,015,415 | +0.23(+1.99%) |
Sep 27, 2022 | 11.63 | 11.69 | 11.40 | 11.51 | 14,681,460 | +0.03(+0.25%) |
Sep 26, 2022 | 11.54 | 11.70 | 11.40 | 11.48 | 15,466,652 | -0.14(-1.23%) |
Sep 23, 2022 | 11.69 | 11.72 | 11.37 | 11.62 | 14,270,035 | -0.23(-1.94%) |
Sep 22, 2022 | 12.04 | 12.06 | 11.79 | 11.85 | 12,906,607 | -0.19(-1.59%) |
Sep 21, 2022 | 12.29 | 12.40 | 12.02 | 12.04 | 9,082,931 | -0.15(-1.25%) |
Sep 20, 2022 | 12.28 | 12.29 | 12.11 | 12.19 | 8,108,465 | -0.21(-1.69%) |
Sep 19, 2022 | 12.32 | 12.53 | 12.25 | 12.40 | 8,254,044 | -0.08(-0.61%) |
Sep 16, 2022 | 12.34 | 12.54 | 12.24 | 12.48 | 17,672,174 | -0.01(-0.08%) |
Sep 15, 2022 | 12.45 | 12.70 | 12.38 | 12.49 | 13,214,233 | +0.04(+0.31%) |
Sep 14, 2022 | 12.63 | 12.67 | 12.36 | 12.45 | 13,209,775 | -0.14(-1.14%) |
Sep 13, 2022 | 12.86 | 12.95 | 12.50 | 12.59 | 13,034,802 | -0.55(-4.22%) |
Sep 12, 2022 | 12.97 | 13.21 | 12.94 | 13.15 | 12,617,983 | +0.32(+2.46%) |
Sep 09, 2022 | 12.73 | 12.89 | 12.70 | 12.83 | 12,575,312 | +0.18(+1.43%) |
Sep 08, 2022 | 12.48 | 12.65 | 12.39 | 12.65 | 18,386,328 | +0.07(+0.53%) |
Sep 07, 2022 | 12.42 | 12.62 | 12.33 | 12.59 | 10,420,284 | +0.13(+1.06%) |
Sep 06, 2022 | 12.57 | 12.64 | 12.36 | 12.45 | 14,868,892 | -0.09(-0.68%) |
Sep 02, 2022 | 12.86 | 12.90 | 12.48 | 12.54 | 16,968,934 | -0.12(-0.97%) |
Sep 01, 2022 | 12.78 | 12.82 | 12.43 | 12.66 | 17,597,742 | -0.22(-1.69%) |
Aug 31, 2022 | 12.98 | 13.07 | 12.81 | 12.88 | 27,441,002 | -0.05(-0.37%) |
Aug 30, 2022 | 13.03 | 13.11 | 12.85 | 12.93 | 12,752,374 | -0.07(-0.51%) |
Aug 29, 2022 | 12.90 | 13.22 | 12.83 | 12.99 | 14,444,212 | -0.04(-0.29%) |
Aug 26, 2022 | 13.85 | 13.87 | 13.01 | 13.03 | 17,738,442 | -1.01(-7.22%) |
Aug 25, 2022 | 13.73 | 14.06 | 13.73 | 14.04 | 10,140,552 | +0.45(+3.27%) |
Aug 24, 2022 | 13.64 | 13.71 | 13.49 | 13.60 | 13,728,177 | -0.05(-0.35%) |
Aug 23, 2022 | 13.70 | 13.85 | 13.64 | 13.65 | 12,016,260 | +0.00(+0.00%) |
Aug 22, 2022 | 13.91 | 13.91 | 13.62 | 13.65 | 11,334,471 | -0.43(-3.03%) |
Aug 19, 2022 | 14.23 | 14.29 | 14.02 | 14.07 | 12,041,460 | -0.29(-2.04%) |
Aug 18, 2022 | 14.22 | 14.39 | 14.20 | 14.37 | 11,571,531 | +0.23(+1.61%) |
Aug 17, 2022 | 14.11 | 14.26 | 13.99 | 14.14 | 12,163,781 | -0.02(-0.13%) |
Aug 16, 2022 | 14.05 | 14.27 | 14.05 | 14.16 | 8,780,997 | +0.09(+0.61%) |
Aug 15, 2022 | 13.90 | 14.12 | 13.85 | 14.07 | 8,341,222 | +0.06(+0.41%) |
Aug 12, 2022 | 13.97 | 14.06 | 13.94 | 14.02 | 12,490,914 | +0.12(+0.89%) |
Aug 11, 2022 | 13.86 | 14.05 | 13.83 | 13.89 | 8,867,940 | +0.15(+1.10%) |
Aug 10, 2022 | 13.53 | 13.81 | 13.49 | 13.74 | 10,249,252 | +0.40(+2.98%) |
Aug 09, 2022 | 13.59 | 13.63 | 13.21 | 13.34 | 10,837,323 | -0.29(-2.15%) |
Aug 08, 2022 | 13.75 | 13.86 | 13.56 | 13.64 | 7,151,769 | +0.04(+0.28%) |
Aug 05, 2022 | 13.37 | 13.67 | 13.31 | 13.60 | 9,783,208 | +0.07(+0.49%) |
Aug 04, 2022 | 13.48 | 13.56 | 13.40 | 13.53 | 7,554,073 | +0.02(+0.14%) |
Aug 03, 2022 | 13.49 | 13.63 | 13.34 | 13.51 | 7,793,082 | +0.09(+0.71%) |
Aug 02, 2022 | 13.55 | 13.61 | 13.35 | 13.42 | 7,205,785 | -0.24(-1.73%) |
Aug 01, 2022 | 13.36 | 13.67 | 13.35 | 13.66 | 7,923,581 | +0.17(+1.26%) |
Jul 29, 2022 | 13.35 | 13.57 | 13.25 | 13.49 | 9,572,046 | +0.15(+1.14%) |
Jul 28, 2022 | 13.23 | 13.41 | 13.14 | 13.33 | 7,160,014 | +0.09(+0.64%) |
Jul 27, 2022 | 13.10 | 13.31 | 12.99 | 13.25 | 9,286,550 | +0.20(+1.52%) |
Jul 26, 2022 | 13.13 | 13.31 | 13.01 | 13.05 | 6,955,928 | -0.09(-0.72%) |
Jul 25, 2022 | 13.15 | 13.19 | 12.99 | 13.14 | 10,065,360 | +0.10(+0.80%) |
Jul 22, 2022 | 13.24 | 13.32 | 12.96 | 13.04 | 9,488,276 | -0.27(-2.06%) |
Jul 21, 2022 | 13.09 | 13.32 | 13.00 | 13.31 | 8,855,711 | +0.14(+1.08%) |
Jul 20, 2022 | 13.02 | 13.31 | 12.96 | 13.17 | 9,207,164 | +0.12(+0.94%) |
Jul 19, 2022 | 12.63 | 13.06 | 12.61 | 13.05 | 7,546,166 | +0.59(+4.71%) |
Jul 18, 2022 | 12.67 | 12.76 | 12.43 | 12.46 | 6,911,002 | -0.10(-0.83%) |
Jul 15, 2022 | 12.47 | 12.58 | 12.28 | 12.57 | 8,401,089 | +0.25(+2.00%) |
Jul 14, 2022 | 12.07 | 12.37 | 12.00 | 12.32 | 8,611,253 | +0.01(+0.08%) |
Jul 13, 2022 | 12.23 | 12.38 | 12.15 | 12.31 | 8,058,237 | -0.11(-0.91%) |
Jul 12, 2022 | 12.44 | 12.69 | 12.33 | 12.42 | 11,037,235 | +0.06(+0.46%) |
Jul 11, 2022 | 12.32 | 12.50 | 12.31 | 12.37 | 8,023,575 | -0.12(-0.99%) |
Jul 08, 2022 | 12.41 | 12.60 | 12.27 | 12.49 | 8,594,090 | +0.14(+1.15%) |
Jul 07, 2022 | 12.35 | 12.48 | 12.26 | 12.35 | 11,675,493 | +0.26(+2.11%) |
Jul 06, 2022 | 12.10 | 12.20 | 11.89 | 12.09 | 11,122,053 | -0.06(-0.47%) |
Jul 05, 2022 | 12.03 | 12.16 | 11.74 | 12.15 | 14,504,991 | -0.12(-1.00%) |
Jul 01, 2022 | 12.52 | 12.60 | 12.06 | 12.27 | 13,616,735 | -0.28(-2.26%) |
Jun 30, 2022 | 12.44 | 12.64 | 12.37 | 12.56 | 14,309,945 | -0.09(-0.75%) |
Jun 29, 2022 | 13.09 | 13.09 | 12.60 | 12.65 | 8,735,649 | -0.37(-2.84%) |
Jun 28, 2022 | 13.45 | 13.53 | 13.01 | 13.02 | 10,025,679 | -0.36(-2.69%) |
Jun 27, 2022 | 13.41 | 13.49 | 13.28 | 13.38 | 6,547,326 | +0.07(+0.50%) |
Jun 24, 2022 | 13.01 | 13.39 | 12.93 | 13.31 | 12,728,231 | +0.42(+3.23%) |
Jun 23, 2022 | 13.02 | 13.13 | 12.70 | 12.90 | 8,647,439 | -0.10(-0.80%) |
Jun 22, 2022 | 12.94 | 13.13 | 12.90 | 13.00 | 8,647,981 | -0.16(-1.22%) |
Jun 21, 2022 | 13.13 | 13.28 | 13.00 | 13.16 | 10,589,656 | +0.45(+3.58%) |
Jun 17, 2022 | 12.72 | 12.87 | 12.48 | 12.71 | 19,487,036 | +0.07(+0.52%) |
Jun 16, 2022 | 13.00 | 13.03 | 12.53 | 12.64 | 11,871,080 | -0.68(-5.12%) |
Jun 15, 2022 | 13.03 | 13.50 | 12.98 | 13.32 | 14,512,490 | +0.38(+2.93%) |
Jun 14, 2022 | 12.94 | 13.12 | 12.84 | 12.95 | 10,670,391 | -0.03(-0.22%) |
Jun 13, 2022 | 13.14 | 13.27 | 12.92 | 12.97 | 13,597,851 | -0.50(-3.73%) |
Jun 10, 2022 | 13.62 | 13.73 | 13.40 | 13.48 | 9,291,393 | -0.31(-2.27%) |
Jun 09, 2022 | 14.00 | 14.14 | 13.76 | 13.79 | 7,345,218 | -0.27(-1.94%) |
Jun 08, 2022 | 14.36 | 14.36 | 14.06 | 14.06 | 7,245,141 | -0.35(-2.41%) |
Jun 07, 2022 | 14.15 | 14.46 | 13.96 | 14.41 | 9,963,754 | +0.11(+0.79%) |
Jun 06, 2022 | 14.32 | 14.49 | 14.17 | 14.30 | 9,946,154 | +0.13(+0.93%) |
Jun 03, 2022 | 13.89 | 14.26 | 13.86 | 14.16 | 10,053,152 | +0.11(+0.80%) |
Jun 02, 2022 | 13.93 | 14.10 | 13.37 | 14.05 | 24,725,246 | -0.77(-5.20%) |
Jun 01, 2022 | 14.85 | 15.06 | 14.64 | 14.82 | 13,623,661 | +0.17(+1.15%) |
May 31, 2022 | 14.72 | 14.88 | 14.45 | 14.65 | 20,728,932 | -0.18(-1.20%) |
May 27, 2022 | 14.66 | 15.01 | 14.60 | 14.83 | 12,772,117 | +0.66(+4.64%) |
May 26, 2022 | 14.05 | 14.25 | 13.98 | 14.17 | 13,013,618 | +0.17(+1.21%) |
May 25, 2022 | 13.52 | 14.13 | 13.52 | 14.00 | 11,449,317 | +0.33(+2.40%) |
May 24, 2022 | 13.49 | 13.73 | 13.16 | 13.68 | 14,024,851 | +0.05(+0.34%) |
May 23, 2022 | 13.34 | 13.68 | 13.30 | 13.63 | 12,038,203 | +0.33(+2.47%) |
May 20, 2022 | 13.90 | 13.90 | 12.71 | 13.30 | 25,823,018 | -0.83(-5.85%) |
May 19, 2022 | 14.44 | 14.45 | 13.68 | 14.13 | 22,467,812 | -0.68(-4.57%) |
May 18, 2022 | 15.54 | 15.62 | 14.70 | 14.80 | 14,201,430 | -0.93(-5.91%) |
May 17, 2022 | 15.26 | 15.78 | 15.22 | 15.73 | 11,658,546 | +0.73(+4.88%) |
May 16, 2022 | 14.89 | 15.10 | 14.79 | 15.00 | 6,901,821 | +0.02(+0.13%) |
May 13, 2022 | 14.80 | 15.06 | 14.71 | 14.98 | 7,781,041 | +0.31(+2.11%) |
May 12, 2022 | 14.62 | 14.72 | 14.36 | 14.67 | 14,834,204 | +0.04(+0.26%) |
May 11, 2022 | 15.23 | 15.43 | 14.61 | 14.63 | 9,308,770 | -0.60(-3.95%) |
May 10, 2022 | 15.03 | 15.44 | 14.92 | 15.23 | 21,375,316 | +0.36(+2.40%) |
May 09, 2022 | 14.54 | 15.02 | 14.52 | 14.88 | 18,213,512 | +0.14(+0.96%) |
May 06, 2022 | 14.94 | 14.98 | 14.62 | 14.74 | 12,420,243 | -0.24(-1.63%) |
May 05, 2022 | 14.97 | 15.15 | 14.80 | 14.98 | 17,917,024 | -0.13(-0.87%) |
May 04, 2022 | 14.61 | 15.13 | 14.57 | 15.11 | 10,178,249 | +0.56(+3.87%) |
May 03, 2022 | 14.48 | 14.72 | 14.42 | 14.55 | 8,097,396 | +0.10(+0.72%) |
May 02, 2022 | 14.46 | 14.61 | 14.08 | 14.45 | 8,423,883 | -0.03(-0.19%) |
Apr 29, 2022 | 14.70 | 14.97 | 14.46 | 14.47 | 11,292,849 | -0.27(-1.85%) |
Apr 28, 2022 | 14.71 | 14.86 | 14.59 | 14.75 | 10,704,838 | +0.30(+2.08%) |
Apr 27, 2022 | 14.33 | 14.54 | 14.14 | 14.45 | 11,484,965 | +0.10(+0.72%) |
Apr 26, 2022 | 14.53 | 14.65 | 14.32 | 14.34 | 7,011,298 | -0.30(-2.05%) |
Apr 25, 2022 | 14.63 | 14.68 | 14.30 | 14.64 | 9,115,506 | -0.15(-1.02%) |
Apr 22, 2022 | 15.26 | 15.26 | 14.77 | 14.79 | 7,639,703 | -0.54(-3.49%) |
Apr 21, 2022 | 15.61 | 15.72 | 15.28 | 15.33 | 10,071,320 | -0.19(-1.21%) |
Apr 20, 2022 | 15.23 | 15.65 | 15.23 | 15.52 | 9,987,388 | +0.39(+2.55%) |
Apr 19, 2022 | 14.94 | 15.18 | 14.86 | 15.13 | 9,506,952 | +0.38(+2.55%) |
Apr 18, 2022 | 14.50 | 14.79 | 14.46 | 14.76 | 8,920,698 | +0.31(+2.15%) |
Apr 14, 2022 | 14.58 | 14.67 | 14.41 | 14.45 | 7,662,919 | -0.09(-0.65%) |
Apr 13, 2022 | 14.50 | 14.61 | 14.38 | 14.54 | 10,789,681 | +0.07(+0.45%) |
Apr 12, 2022 | 14.55 | 14.89 | 14.39 | 14.47 | 11,181,330 | -0.38(-2.53%) |
Apr 11, 2022 | 15.05 | 15.23 | 14.84 | 14.85 | 6,750,397 | -0.27(-1.80%) |
Apr 08, 2022 | 15.05 | 15.31 | 14.88 | 15.12 | 9,520,478 | +0.09(+0.62%) |
Apr 07, 2022 | 15.02 | 15.11 | 14.66 | 15.03 | 15,123,820 | +0.40(+2.76%) |
Apr 06, 2022 | 14.75 | 14.79 | 14.53 | 14.62 | 10,516,972 | -0.22(-1.46%) |
Apr 05, 2022 | 15.19 | 15.34 | 14.78 | 14.84 | 8,728,697 | -0.49(-3.19%) |
Apr 04, 2022 | 15.27 | 15.38 | 15.01 | 15.33 | 10,673,813 | +0.03(+0.18%) |
Apr 01, 2022 | 15.85 | 15.85 | 15.08 | 15.30 | 8,665,159 | -0.39(-2.51%) |
Mar 31, 2022 | 16.01 | 16.12 | 15.68 | 15.70 | 11,075,237 | -0.54(-3.30%) |
Mar 30, 2022 | 16.44 | 16.55 | 16.16 | 16.23 | 5,093,057 | -0.26(-1.59%) |
Mar 29, 2022 | 16.51 | 16.58 | 16.32 | 16.49 | 6,404,517 | +0.17(+1.04%) |
Mar 28, 2022 | 16.34 | 16.34 | 16.05 | 16.32 | 6,997,653 | -0.15(-0.91%) |
Mar 25, 2022 | 16.11 | 16.50 | 16.07 | 16.47 | 11,742,235 | +0.46(+2.87%) |
Mar 24, 2022 | 16.02 | 16.11 | 15.90 | 16.01 | 14,409,647 | +0.08(+0.47%) |
Mar 23, 2022 | 16.01 | 16.16 | 15.93 | 15.94 | 7,837,231 | -0.15(-0.93%) |
Mar 22, 2022 | 16.16 | 16.25 | 15.95 | 16.09 | 12,846,035 | +0.08(+0.47%) |
Mar 21, 2022 | 16.08 | 16.28 | 15.83 | 16.01 | 9,718,723 | +0.01(+0.06%) |
Mar 18, 2022 | 15.59 | 16.06 | 15.45 | 16.00 | 26,749,812 | +0.30(+1.91%) |
Mar 17, 2022 | 15.50 | 15.78 | 15.28 | 15.70 | 11,540,590 | -0.04(-0.24%) |
Mar 16, 2022 | 15.66 | 15.83 | 15.48 | 15.74 | 11,776,912 | +0.22(+1.39%) |
Mar 15, 2022 | 15.33 | 15.65 | 15.22 | 15.53 | 15,167,303 | +0.20(+1.29%) |
Mar 14, 2022 | 15.62 | 15.78 | 15.18 | 15.33 | 11,433,661 | -0.22(-1.39%) |
Mar 11, 2022 | 15.50 | 15.68 | 15.39 | 15.54 | 11,859,827 | +0.18(+1.16%) |
Mar 10, 2022 | 15.09 | 15.38 | 15.37 | 11,270,701 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.33 | 15.46 | 15.20 | 15.26 | 13,480,417 | +0.26(+1.74%) |
Mar 08, 2022 | 15.00 | 15.45 | 14.98 | 15.00 | 13,249,393 | +0.30(+2.03%) |
Mar 07, 2022 | 15.29 | 15.32 | 14.67 | 14.70 | 10,392,446 | -0.61(-3.96%) |
Mar 04, 2022 | 15.24 | 15.34 | 15.01 | 15.31 | 11,227,647 | -0.31(-1.97%) |
Mar 03, 2022 | 15.86 | 15.87 | 15.47 | 15.62 | 17,409,370 | -0.22(-1.41%) |
Mar 02, 2022 | 15.12 | 16.02 | 15.06 | 15.84 | 22,048,792 | +1.47(+10.25%) |
Mar 01, 2022 | 14.86 | 14.96 | 14.23 | 14.37 | 15,218,688 | -0.48(-3.20%) |
Feb 28, 2022 | 14.68 | 14.90 | 14.53 | 14.84 | 19,417,094 | -0.09(-0.62%) |
Feb 25, 2022 | 14.94 | 15.07 | 14.52 | 14.94 | 20,119,318 | -0.21(-1.42%) |
Feb 24, 2022 | 15.05 | 15.19 | 14.68 | 15.15 | 12,395,160 | -0.35(-2.23%) |
Feb 23, 2022 | 15.92 | 15.95 | 15.42 | 15.50 | 8,414,209 | -0.30(-1.89%) |
Feb 22, 2022 | 16.02 | 16.24 | 15.63 | 15.79 | 12,585,382 | -0.36(-2.25%) |
Feb 18, 2022 | 16.16 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 16.26 | 16.35 | 16.03 | 16.07 | 9,637,023 | -0.37(-2.27%) |
Feb 16, 2022 | 16.12 | 16.52 | 16.12 | 16.45 | 8,648,179 | +0.24(+1.50%) |
Feb 15, 2022 | 15.86 | 16.29 | 15.81 | 16.20 | 7,986,965 | +0.48(+3.02%) |
Feb 14, 2022 | 16.10 | 16.13 | 15.59 | 15.73 | 9,673,188 | -0.31(-1.92%) |
Feb 11, 2022 | 16.18 | 16.40 | 15.92 | 16.04 | 9,443,252 | -0.14(-0.86%) |
Feb 10, 2022 | 16.04 | 16.56 | 16.00 | 16.18 | 10,097,522 | +0.05(+0.29%) |
Feb 09, 2022 | 16.03 | 16.15 | 15.94 | 16.13 | 8,593,346 | +0.19(+1.17%) |
Feb 08, 2022 | 15.94 | 15.98 | 15.78 | 15.94 | 6,925,957 | +0.16(+1.00%) |
Feb 07, 2022 | 15.85 | 15.90 | 15.65 | 15.79 | 7,459,878 | +0.08(+0.53%) |
Feb 04, 2022 | 15.67 | 15.86 | 15.51 | 15.70 | 7,188,709 | -0.01(-0.06%) |
Feb 03, 2022 | 15.81 | 15.71 | 7,545,109 | -0.17(-1.06%) | ||
Feb 02, 2022 | 15.61 | 15.92 | 15.57 | 15.88 | 9,529,942 | +0.21(+1.31%) |
Feb 01, 2022 | 15.25 | 15.72 | 15.19 | 15.67 | 11,178,778 | +0.45(+2.94%) |
Jan 31, 2022 | 15.00 | 15.28 | 15.23 | 18,038,324 | +0.19(+1.24%) | |
Jan 28, 2022 | 14.66 | 15.05 | 14.61 | 15.04 | 11,950,335 | +0.30(+2.02%) |
Jan 27, 2022 | 14.93 | 15.22 | 14.56 | 14.74 | 13,790,440 | -0.03(-0.19%) |
Jan 26, 2022 | 14.98 | 15.06 | 14.57 | 14.77 | 11,601,434 | -0.05(-0.32%) |
Jan 25, 2022 | 14.84 | 14.89 | 14.36 | 14.82 | 12,502,670 | -0.20(-1.30%) |
Jan 24, 2022 | 14.78 | 15.04 | 14.41 | 15.01 | 12,612,647 | -0.04(-0.25%) |
Jan 21, 2022 | 15.55 | 15.56 | 15.02 | 15.05 | 10,855,572 | -0.49(-3.18%) |
Jan 20, 2022 | 15.70 | 15.88 | 15.39 | 15.54 | 20,275,602 | -0.07(-0.42%) |
Jan 19, 2022 | 16.13 | 16.20 | 15.58 | 15.61 | 12,614,087 | -0.54(-3.35%) |
Jan 18, 2022 | 16.33 | 16.41 | 16.03 | 16.15 | 11,028,038 | -0.22(-1.37%) |
Jan 14, 2022 | 16.37 | 0 | +0.07(+0.40%) | |||
Jan 13, 2022 | 16.08 | 16.41 | 15.92 | 16.31 | 10,432,372 | +0.32(+1.98%) |
Jan 12, 2022 | 15.98 | 16.13 | 15.81 | 15.99 | 8,550,628 | +0.10(+0.65%) |
Jan 11, 2022 | 15.96 | 15.96 | 15.65 | 15.89 | 17,648,940 | +0.04(+0.24%) |
Jan 10, 2022 | 16.04 | 16.16 | 15.61 | 15.85 | 16,355,763 | -0.12(-0.76%) |
Jan 07, 2022 | 15.83 | 16.07 | 15.83 | 15.97 | 11,243,074 | +0.15(+0.94%) |
Jan 06, 2022 | 15.94 | 15.99 | 15.64 | 15.82 | 9,193,405 | +0.07(+0.47%) |
Jan 05, 2022 | 15.71 | 16.17 | 15.70 | 15.75 | 11,712,324 | +0.06(+0.36%) |
Jan 04, 2022 | 15.23 | 15.82 | 15.23 | 15.69 | 18,043,774 | +0.64(+4.27%) |
Jan 03, 2022 | 14.82 | 15.14 | 14.82 | 15.05 | 9,190,652 | +0.35(+2.35%) |
Dec 31, 2021 | 14.82 | 14.92 | 14.68 | 14.70 | 4,628,951 | -0.11(-0.76%) |
Dec 30, 2021 | 14.94 | 15.09 | 14.79 | 14.82 | 7,087,439 | -0.17(-1.12%) |
Dec 29, 2021 | 14.89 | 15.12 | 14.86 | 14.98 | 6,292,882 | +0.09(+0.63%) |
Dec 28, 2021 | 14.82 | 14.96 | 14.78 | 14.89 | 6,446,755 | +0.05(+0.31%) |
Dec 27, 2021 | 14.68 | 14.89 | 14.64 | 14.84 | 4,779,590 | +0.15(+1.01%) |
Dec 23, 2021 | 14.57 | 14.80 | 14.52 | 14.69 | 7,224,254 | +0.20(+1.35%) |
Dec 22, 2021 | 14.38 | 14.51 | 14.25 | 14.50 | 7,178,160 | +0.12(+0.84%) |
Dec 21, 2021 | 13.97 | 14.38 | 13.97 | 14.38 | 10,105,629 | +0.53(+3.84%) |
Dec 20, 2021 | 13.89 | 13.90 | 13.61 | 13.85 | 12,203,630 | -0.21(-1.52%) |
Dec 17, 2021 | 13.95 | 14.13 | 13.80 | 14.06 | 19,471,184 | +0.12(+0.87%) |
Dec 16, 2021 | 13.93 | 14.16 | 13.79 | 13.94 | 12,813,481 | +0.15(+1.08%) |
Dec 15, 2021 | 13.65 | 13.82 | 13.52 | 13.79 | 11,724,206 | +0.21(+1.51%) |
Dec 14, 2021 | 13.63 | 13.93 | 13.57 | 13.58 | 14,991,300 | -0.21(-1.49%) |
Dec 13, 2021 | 14.14 | 14.20 | 13.62 | 13.79 | 11,654,684 | -0.39(-2.76%) |
Dec 10, 2021 | 14.50 | 14.55 | 14.10 | 14.18 | 10,483,330 | -0.16(-1.11%) |
Dec 09, 2021 | 14.38 | 14.47 | 14.27 | 14.34 | 9,189,994 | -0.07(-0.52%) |
Dec 08, 2021 | 14.39 | 14.62 | 14.31 | 14.41 | 12,285,688 | +0.10(+0.71%) |
Dec 07, 2021 | 14.16 | 14.44 | 13.96 | 14.31 | 16,107,478 | +0.32(+2.31%) |
Dec 06, 2021 | 14.21 | 14.38 | 13.97 | 13.99 | 13,481,252 | -0.05(-0.33%) |
Dec 03, 2021 | 13.99 | 14.47 | 13.79 | 14.04 | 21,010,620 | +0.17(+1.20%) |
Dec 02, 2021 | 13.22 | 13.98 | 13.16 | 13.87 | 15,693,125 | +0.72(+5.49%) |
Dec 01, 2021 | 12.98 | 13.47 | 12.82 | 13.15 | 24,018,612 | -0.13(-0.98%) |
Nov 30, 2021 | 13.49 | 13.54 | 13.05 | 13.28 | 26,944,154 | -0.24(-1.78%) |
Nov 29, 2021 | 13.46 | 13.61 | 13.26 | 13.52 | 13,339,936 | +0.17(+1.25%) |
Nov 26, 2021 | 13.36 | 13.45 | 13.17 | 13.35 | 7,189,720 | -0.40(-2.89%) |
Nov 24, 2021 | 13.76 | 13.91 | 13.69 | 13.75 | 10,979,725 | +0.05(+0.34%) |
Nov 23, 2021 | 13.62 | 13.73 | 13.54 | 13.70 | 9,939,503 | +0.04(+0.27%) |
Nov 22, 2021 | 13.41 | 13.86 | 13.36 | 13.66 | 11,161,140 | +0.35(+2.64%) |
Nov 19, 2021 | 13.46 | 13.50 | 13.26 | 13.31 | 7,825,632 | -0.20(-1.51%) |
Nov 18, 2021 | 13.46 | 13.55 | 13.51 | 13.52 | 6,777,204 | +0.06(+0.41%) |
Nov 17, 2021 | 13.48 | 13.60 | 13.36 | 13.46 | 8,143,182 | -0.03(-0.21%) |
Nov 16, 2021 | 13.63 | 13.71 | 13.45 | 13.49 | 7,962,071 | -0.11(-0.82%) |
Nov 15, 2021 | 13.53 | 13.66 | 13.34 | 13.60 | 11,360,431 | +0.06(+0.41%) |
Nov 12, 2021 | 14.14 | 14.20 | 13.48 | 13.54 | 20,675,588 | -1.20(-8.16%) |
Nov 11, 2021 | 14.60 | 14.76 | 14.55 | 14.75 | 5,213,937 | +0.25(+1.72%) |
Nov 10, 2021 | 14.37 | 14.50 | 10,253,063 | +0.13(+0.90%) | ||
Nov 09, 2021 | 14.25 | 14.43 | 14.22 | 14.37 | 5,289,957 | +0.08(+0.58%) |
Nov 08, 2021 | 14.34 | 14.48 | 14.26 | 14.28 | 6,560,587 | -0.02(-0.13%) |
Nov 05, 2021 | 14.19 | 14.36 | 14.18 | 14.30 | 9,524,986 | +0.18(+1.24%) |
Nov 04, 2021 | 14.09 | 14.21 | 14.01 | 14.13 | 9,208,846 | -0.01(-0.07%) |
Nov 03, 2021 | 14.04 | 14.29 | 13.98 | 14.14 | 9,122,339 | +0.04(+0.26%) |
Nov 02, 2021 | 13.88 | 14.11 | 13.83 | 14.10 | 13,293,830 | +0.26(+1.87%) |