Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.42 | 10.67 | 10.39 | 10.48 | 9,781,127 | +0.02(+0.18%) |
Oct 28, 2022 | 10.22 | 10.48 | 9.996 | 10.46 | 7,575,094 | +0.22(+2.18%) |
Oct 27, 2022 | 10.18 | 10.46 | 10.05 | 10.24 | 12,236,920 | +0.17(+1.66%) |
Oct 26, 2022 | 9.875 | 10.27 | 9.829 | 10.07 | 10,442,569 | +0.11(+1.12%) |
Oct 25, 2022 | 9.801 | 10.09 | 9.708 | 9.959 | 9,357,954 | +0.14(+1.42%) |
Oct 24, 2022 | 9.550 | 9.838 | 9.368 | 9.819 | 6,338,149 | +0.27(+2.82%) |
Oct 21, 2022 | 9.038 | 9.568 | 8.968 | 9.550 | 7,879,680 | +0.51(+5.66%) |
Oct 20, 2022 | 9.252 | 9.540 | 8.992 | 9.038 | 7,384,071 | -0.19(-2.02%) |
Oct 19, 2022 | 9.391 | 9.521 | 8.936 | 9.224 | 8,355,128 | -0.23(-2.46%) |
Oct 18, 2022 | 9.550 | 9.754 | 9.261 | 9.457 | 12,094,688 | +0.14(+1.50%) |
Oct 17, 2022 | 9.429 | 9.550 | 9.145 | 9.317 | 7,340,815 | +0.13(+1.42%) |
Oct 14, 2022 | 9.308 | 9.457 | 9.043 | 9.187 | 7,293,441 | +0.04(+0.41%) |
Oct 13, 2022 | 8.666 | 9.280 | 8.517 | 9.150 | 8,291,312 | +0.29(+3.25%) |
Oct 12, 2022 | 9.168 | 9.196 | 8.703 | 8.861 | 8,311,072 | -0.25(-2.76%) |
Oct 11, 2022 | 9.010 | 9.391 | 8.731 | 9.113 | 7,714,133 | +0.15(+1.66%) |
Oct 10, 2022 | 9.094 | 9.215 | 8.680 | 8.964 | 7,151,440 | -0.07(-0.82%) |
Oct 07, 2022 | 8.936 | 9.206 | 8.922 | 9.038 | 8,476,202 | -0.07(-0.82%) |
Oct 06, 2022 | 8.927 | 9.187 | 8.871 | 9.113 | 8,023,877 | +0.07(+0.82%) |
Oct 05, 2022 | 8.387 | 9.094 | 8.285 | 9.038 | 11,579,521 | +0.45(+5.19%) |
Oct 04, 2022 | 8.136 | 8.610 | 8.062 | 8.592 | 9,002,837 | +0.73(+9.22%) |
Oct 03, 2022 | 7.656 | 7.958 | 7.501 | 7.867 | 8,542,640 | +0.37(+4.87%) |
Sep 30, 2022 | 7.510 | 7.743 | 7.172 | 7.501 | 7,153,681 | -0.16(-2.15%) |
Sep 29, 2022 | 7.839 | 7.857 | 7.538 | 7.666 | 6,169,882 | -0.32(-4.00%) |
Sep 28, 2022 | 7.739 | 8.031 | 7.711 | 7.985 | 6,013,190 | +0.27(+3.55%) |
Sep 27, 2022 | 7.793 | 7.903 | 7.583 | 7.711 | 5,831,712 | +0.05(+0.60%) |
Sep 26, 2022 | 7.720 | 7.930 | 7.652 | 7.666 | 6,660,139 | -0.07(-0.94%) |
Sep 23, 2022 | 7.921 | 8.104 | 7.519 | 7.739 | 8,094,836 | -0.36(-4.40%) |
Sep 22, 2022 | 8.387 | 8.415 | 8.086 | 8.095 | 5,956,383 | -0.24(-2.85%) |
Sep 21, 2022 | 8.497 | 8.726 | 8.332 | 8.332 | 5,421,116 | -0.08(-0.98%) |
Sep 20, 2022 | 8.588 | 8.693 | 8.291 | 8.415 | 9,318,626 | -0.28(-3.26%) |
Sep 19, 2022 | 8.278 | 8.725 | 8.278 | 8.698 | 6,589,955 | +0.37(+4.39%) |
Sep 16, 2022 | 8.095 | 8.456 | 8.040 | 8.332 | 8,672,678 | +0.11(+1.33%) |
Sep 15, 2022 | 8.214 | 8.693 | 8.150 | 8.223 | 14,125,981 | -0.31(-3.64%) |
Sep 14, 2022 | 8.588 | 8.634 | 8.360 | 8.533 | 5,602,152 | +0.00(+0.00%) |
Sep 13, 2022 | 8.725 | 9.004 | 8.511 | 8.533 | 6,663,031 | -0.57(-6.22%) |
Sep 12, 2022 | 9.210 | 9.429 | 9.018 | 9.100 | 9,633,905 | +0.03(+0.30%) |
Sep 09, 2022 | 8.872 | 9.219 | 8.872 | 9.073 | 7,441,689 | +0.26(+3.01%) |
Sep 08, 2022 | 8.479 | 8.826 | 8.150 | 8.808 | 6,954,173 | +0.03(+0.31%) |
Sep 07, 2022 | 8.305 | 8.890 | 8.287 | 8.780 | 6,845,488 | +0.44(+5.26%) |
Sep 06, 2022 | 8.616 | 8.698 | 8.323 | 8.342 | 6,925,913 | -0.13(-1.51%) |
Sep 02, 2022 | 8.533 | 8.611 | 8.323 | 8.470 | 7,421,793 | +0.03(+0.32%) |
Sep 01, 2022 | 8.214 | 8.474 | 8.031 | 8.442 | 10,338,375 | +0.09(+1.09%) |
Aug 31, 2022 | 8.789 | 8.789 | 8.314 | 8.351 | 8,815,301 | -0.48(-5.48%) |
Aug 30, 2022 | 8.963 | 9.173 | 8.735 | 8.835 | 9,448,304 | +0.17(+2.00%) |
Aug 29, 2022 | 8.890 | 8.953 | 8.599 | 8.661 | 9,371,589 | -0.31(-3.46%) |
Aug 26, 2022 | 9.575 | 9.593 | 8.972 | 8.972 | 14,675,094 | -0.17(-1.90%) |
Aug 25, 2022 | 8.789 | 9.493 | 8.753 | 9.146 | 15,147,995 | +0.09(+1.01%) |
Aug 24, 2022 | 9.127 | 9.159 | 8.876 | 9.054 | 7,506,747 | -0.17(-1.88%) |
Aug 23, 2022 | 9.338 | 9.593 | 9.182 | 9.228 | 7,896,584 | +0.05(+0.50%) |
Aug 22, 2022 | 8.935 | 9.191 | 8.826 | 9.182 | 10,731,745 | -0.05(-0.50%) |
Aug 19, 2022 | 9.877 | 9.913 | 9.146 | 9.228 | 8,812,954 | -0.70(-7.08%) |
Aug 18, 2022 | 10.03 | 10.05 | 9.648 | 9.931 | 8,360,667 | -0.17(-1.72%) |
Aug 17, 2022 | 10.33 | 10.50 | 9.963 | 10.11 | 10,546,348 | -0.38(-3.66%) |
Aug 16, 2022 | 9.794 | 10.86 | 9.776 | 10.49 | 10,154,252 | +0.71(+7.29%) |
Aug 15, 2022 | 9.666 | 10.11 | 9.630 | 9.776 | 11,795,644 | +0.05(+0.56%) |
Aug 12, 2022 | 9.648 | 9.762 | 9.401 | 9.721 | 5,850,926 | +0.24(+2.50%) |
Aug 11, 2022 | 9.164 | 9.612 | 9.164 | 9.484 | 12,395,603 | +0.49(+5.49%) |
Aug 10, 2022 | 9.127 | 9.319 | 8.935 | 8.990 | 6,537,700 | +0.17(+1.97%) |
Aug 09, 2022 | 9.246 | 9.246 | 8.707 | 8.817 | 5,761,219 | -0.57(-6.04%) |
Aug 08, 2022 | 9.018 | 9.685 | 9.018 | 9.383 | 7,198,695 | +0.48(+5.44%) |
Aug 05, 2022 | 8.780 | 8.999 | 8.753 | 8.899 | 4,354,945 | -0.01(-0.10%) |
Aug 04, 2022 | 8.945 | 9.077 | 8.872 | 8.908 | 4,564,564 | -0.03(-0.31%) |
Aug 03, 2022 | 8.872 | 9.009 | 8.757 | 8.935 | 4,501,755 | +0.25(+2.84%) |
Aug 02, 2022 | 8.753 | 8.926 | 8.652 | 8.689 | 5,502,572 | -0.17(-1.96%) |
Aug 01, 2022 | 8.707 | 9.018 | 8.552 | 8.862 | 7,770,049 | +0.07(+0.83%) |
Jul 29, 2022 | 8.735 | 8.844 | 8.506 | 8.789 | 10,865,760 | +0.05(+0.63%) |
Jul 28, 2022 | 8.186 | 8.735 | 8.113 | 8.735 | 10,704,905 | +0.62(+7.66%) |
Jul 27, 2022 | 8.077 | 8.186 | 7.799 | 8.113 | 6,196,862 | +0.16(+1.95%) |
Jul 26, 2022 | 7.848 | 8.131 | 7.803 | 7.958 | 8,814,286 | -0.46(-5.43%) |
Jul 25, 2022 | 8.643 | 8.643 | 8.264 | 8.415 | 6,914,986 | -0.19(-2.23%) |
Jul 22, 2022 | 8.616 | 8.835 | 8.399 | 8.607 | 5,605,629 | +0.05(+0.53%) |
Jul 21, 2022 | 8.597 | 8.659 | 8.360 | 8.561 | 6,421,296 | -0.11(-1.26%) |
Jul 20, 2022 | 8.597 | 8.725 | 8.369 | 8.671 | 7,902,836 | +0.13(+1.50%) |
Jul 19, 2022 | 8.351 | 8.680 | 8.342 | 8.543 | 8,732,082 | +0.45(+5.53%) |
Jul 18, 2022 | 7.729 | 8.319 | 7.720 | 8.095 | 11,899,811 | +0.48(+6.36%) |
Jul 15, 2022 | 7.583 | 7.695 | 7.510 | 7.611 | 6,912,224 | +0.09(+1.22%) |
Jul 14, 2022 | 7.492 | 7.693 | 7.446 | 7.519 | 8,628,630 | -0.06(-0.84%) |
Jul 13, 2022 | 7.401 | 7.602 | 7.117 | 7.583 | 16,303,319 | -0.02(-0.24%) |
Jul 12, 2022 | 7.483 | 7.812 | 7.309 | 7.602 | 21,999,422 | -0.40(-5.02%) |
Jul 11, 2022 | 8.049 | 8.150 | 7.784 | 8.004 | 7,810,668 | -0.13(-1.57%) |
Jul 08, 2022 | 8.113 | 8.257 | 7.962 | 8.131 | 4,920,053 | +0.03(+0.34%) |
Jul 07, 2022 | 7.921 | 8.154 | 7.848 | 8.104 | 7,688,500 | +0.27(+3.50%) |
Jul 06, 2022 | 7.912 | 8.040 | 7.707 | 7.830 | 7,117,677 | -0.14(-1.72%) |
Jul 05, 2022 | 7.492 | 8.004 | 7.454 | 7.967 | 9,451,937 | +0.35(+4.56%) |
Jul 01, 2022 | 7.360 | 7.656 | 7.333 | 7.620 | 10,730,115 | +0.22(+3.03%) |
Jun 30, 2022 | 7.674 | 7.674 | 7.342 | 7.395 | 11,735,586 | -0.48(-6.04%) |
Jun 29, 2022 | 8.024 | 8.033 | 7.692 | 7.871 | 9,007,215 | -0.18(-2.23%) |
Jun 28, 2022 | 8.455 | 8.625 | 8.042 | 8.051 | 8,264,178 | -0.28(-3.34%) |
Jun 27, 2022 | 8.571 | 8.661 | 8.203 | 8.329 | 8,374,503 | -0.16(-1.90%) |
Jun 24, 2022 | 7.871 | 8.540 | 7.835 | 8.490 | 11,282,695 | +0.69(+8.86%) |
Jun 23, 2022 | 7.817 | 7.952 | 7.548 | 7.799 | 9,171,099 | -0.02(-0.23%) |
Jun 22, 2022 | 7.808 | 7.997 | 7.683 | 7.817 | 10,597,496 | -0.10(-1.25%) |
Jun 21, 2022 | 8.293 | 8.392 | 7.907 | 7.916 | 10,511,661 | -0.28(-3.40%) |
Jun 17, 2022 | 8.015 | 8.320 | 7.907 | 8.194 | 10,248,389 | +0.22(+2.70%) |
Jun 16, 2022 | 7.988 | 8.140 | 7.844 | 7.979 | 13,165,825 | -0.25(-3.05%) |
Jun 15, 2022 | 8.320 | 8.470 | 8.176 | 8.230 | 12,619,344 | +0.04(+0.55%) |
Jun 14, 2022 | 8.087 | 8.301 | 8.051 | 8.185 | 10,291,868 | +0.08(+1.00%) |
Jun 13, 2022 | 8.203 | 8.410 | 7.853 | 8.104 | 14,846,784 | -0.39(-4.65%) |
Jun 10, 2022 | 8.975 | 8.975 | 8.428 | 8.499 | 10,821,027 | -0.58(-6.42%) |
Jun 09, 2022 | 9.549 | 9.648 | 9.074 | 9.083 | 10,296,248 | -0.44(-4.62%) |
Jun 08, 2022 | 9.523 | 9.765 | 9.370 | 9.523 | 11,280,573 | +0.04(+0.38%) |
Jun 07, 2022 | 9.451 | 9.778 | 9.204 | 9.487 | 12,956,194 | -0.11(-1.12%) |
Jun 06, 2022 | 9.828 | 9.837 | 9.410 | 9.594 | 11,448,627 | -0.13(-1.38%) |
Jun 03, 2022 | 9.747 | 9.962 | 9.693 | 9.729 | 14,392,315 | -0.05(-0.55%) |
Jun 02, 2022 | 9.810 | 9.989 | 9.558 | 9.783 | 11,062,682 | +0.04(+0.46%) |
Jun 01, 2022 | 9.917 | 10.07 | 9.415 | 9.738 | 12,460,988 | -0.16(-1.63%) |
May 31, 2022 | 10.12 | 10.16 | 9.675 | 9.900 | 20,231,156 | -0.51(-4.91%) |
May 27, 2022 | 8.814 | 10.80 | 8.535 | 10.41 | 57,304,988 | +0.43(+4.32%) |
May 26, 2022 | 9.729 | 10.34 | 9.729 | 9.980 | 29,928,556 | +0.42(+4.41%) |
May 25, 2022 | 8.446 | 9.603 | 8.410 | 9.558 | 17,184,632 | +1.06(+12.46%) |
May 24, 2022 | 8.840 | 9.011 | 8.293 | 8.499 | 18,137,784 | -0.77(-8.33%) |
May 23, 2022 | 9.379 | 9.554 | 9.020 | 9.271 | 13,894,447 | -0.54(-5.49%) |
May 20, 2022 | 10.03 | 10.13 | 9.442 | 9.810 | 11,057,467 | -0.23(-2.32%) |
May 19, 2022 | 10.15 | 10.33 | 9.937 | 10.04 | 10,403,195 | -0.32(-3.12%) |
May 18, 2022 | 10.90 | 10.94 | 10.27 | 10.37 | 9,882,891 | -1.13(-9.84%) |
May 17, 2022 | 11.30 | 11.60 | 11.05 | 11.50 | 6,869,227 | +0.26(+2.32%) |
May 16, 2022 | 10.80 | 11.25 | 10.60 | 11.24 | 7,168,185 | +0.33(+3.05%) |
May 13, 2022 | 10.92 | 11.26 | 10.80 | 10.90 | 7,722,827 | +0.14(+1.33%) |
May 12, 2022 | 10.21 | 11.00 | 10.13 | 10.76 | 7,720,870 | +0.53(+5.18%) |
May 11, 2022 | 10.85 | 10.95 | 10.23 | 10.23 | 7,139,961 | -0.48(-4.52%) |
May 10, 2022 | 11.28 | 11.43 | 10.48 | 10.72 | 7,890,444 | -0.51(-4.56%) |
May 09, 2022 | 11.16 | 11.65 | 11.12 | 11.23 | 12,619,139 | -0.16(-1.42%) |
May 06, 2022 | 11.53 | 11.61 | 10.87 | 11.39 | 8,680,986 | -0.15(-1.32%) |
May 05, 2022 | 11.88 | 11.95 | 11.41 | 11.54 | 6,778,160 | -0.59(-4.88%) |
May 04, 2022 | 11.67 | 12.14 | 11.50 | 12.13 | 7,577,492 | +0.40(+3.44%) |
May 03, 2022 | 11.67 | 11.96 | 11.60 | 11.73 | 8,328,008 | +0.06(+0.54%) |
May 02, 2022 | 11.18 | 11.69 | 11.03 | 11.67 | 8,198,775 | +0.52(+4.67%) |
Apr 29, 2022 | 11.48 | 11.65 | 11.12 | 11.15 | 6,513,011 | -0.39(-3.42%) |
Apr 28, 2022 | 11.39 | 11.66 | 11.12 | 11.54 | 9,723,733 | +0.31(+2.80%) |
Apr 27, 2022 | 11.27 | 11.51 | 11.13 | 11.23 | 11,848,428 | +0.00(+0.00%) |
Apr 26, 2022 | 11.04 | 11.28 | 10.78 | 11.23 | 11,365,170 | +0.06(+0.56%) |
Apr 25, 2022 | 10.77 | 11.16 | 10.50 | 11.16 | 20,302,506 | +0.65(+6.14%) |
Apr 22, 2022 | 10.37 | 10.66 | 9.935 | 10.52 | 43,715,948 | -2.31(-17.98%) |
Apr 21, 2022 | 13.23 | 13.31 | 12.71 | 12.83 | 6,897,302 | -0.07(-0.56%) |
Apr 20, 2022 | 13.21 | 13.22 | 12.87 | 12.90 | 5,059,437 | -0.16(-1.24%) |
Apr 19, 2022 | 12.92 | 13.34 | 12.86 | 13.06 | 6,750,035 | +0.24(+1.89%) |
Apr 18, 2022 | 12.99 | 13.37 | 12.71 | 12.82 | 9,276,297 | +0.15(+1.21%) |
Apr 14, 2022 | 12.87 | 13.04 | 12.65 | 12.66 | 6,144,704 | -0.31(-2.42%) |
Apr 13, 2022 | 11.92 | 13.78 | 11.91 | 12.98 | 37,887,656 | +0.99(+8.23%) |
Apr 12, 2022 | 12.36 | 12.70 | 11.97 | 11.99 | 7,981,592 | -0.19(-1.55%) |
Apr 11, 2022 | 11.88 | 12.72 | 11.88 | 12.18 | 8,017,368 | +0.23(+1.95%) |
Apr 08, 2022 | 11.82 | 12.07 | 11.64 | 11.95 | 7,274,658 | +0.10(+0.83%) |
Apr 07, 2022 | 11.80 | 11.93 | 11.47 | 11.85 | 7,894,153 | -0.05(-0.45%) |
Apr 06, 2022 | 12.13 | 12.20 | 11.61 | 11.90 | 10,483,333 | -0.39(-3.21%) |
Apr 05, 2022 | 12.64 | 12.81 | 12.27 | 12.30 | 8,959,869 | -0.32(-2.56%) |
Apr 04, 2022 | 12.02 | 12.69 | 12.00 | 12.62 | 10,064,656 | +0.61(+5.10%) |
Apr 01, 2022 | 12.35 | 12.59 | 11.94 | 12.01 | 12,628,791 | -0.50(-3.98%) |
Mar 31, 2022 | 12.78 | 12.90 | 12.44 | 12.50 | 9,013,936 | -0.51(-3.89%) |
Mar 30, 2022 | 13.29 | 13.36 | 12.96 | 13.01 | 6,418,130 | -0.41(-3.04%) |
Mar 29, 2022 | 13.25 | 13.47 | 13.05 | 13.42 | 8,390,687 | +0.36(+2.72%) |
Mar 28, 2022 | 12.57 | 13.07 | 12.29 | 13.06 | 7,613,179 | +0.44(+3.52%) |
Mar 25, 2022 | 12.51 | 12.75 | 12.33 | 12.62 | 8,487,462 | +0.14(+1.14%) |
Mar 24, 2022 | 12.53 | 12.66 | 12.41 | 12.48 | 5,683,590 | -0.02(-0.14%) |
Mar 23, 2022 | 13.02 | 13.11 | 12.42 | 12.49 | 10,167,148 | -0.64(-4.87%) |
Mar 22, 2022 | 13.14 | 13.43 | 13.01 | 13.13 | 7,614,298 | +0.08(+0.61%) |
Mar 21, 2022 | 13.73 | 13.76 | 13.01 | 13.05 | 8,377,552 | -0.68(-4.98%) |
Mar 18, 2022 | 13.58 | 13.75 | 13.36 | 13.74 | 9,405,001 | +0.07(+0.52%) |
Mar 17, 2022 | 13.69 | 13.69 | 13.35 | 13.67 | 7,826,487 | -0.12(-0.84%) |
Mar 16, 2022 | 13.09 | 13.79 | 13.04 | 13.78 | 10,468,301 | +0.83(+6.37%) |
Mar 15, 2022 | 12.30 | 12.97 | 12.30 | 12.96 | 8,667,491 | +0.59(+4.74%) |
Mar 14, 2022 | 12.63 | 12.88 | 12.28 | 12.37 | 8,320,105 | -0.16(-1.28%) |
Mar 11, 2022 | 12.80 | 12.81 | 12.41 | 12.53 | 9,708,781 | -0.15(-1.19%) |
Mar 10, 2022 | 12.57 | 12.27 | 12.68 | 11,547,390 | -0.09(-0.70%) | |
Mar 09, 2022 | 12.94 | 13.27 | 12.63 | 12.77 | 13,340,231 | -0.07(-0.55%) |
Mar 08, 2022 | 12.69 | 13.42 | 12.63 | 12.84 | 15,551,217 | +0.32(+2.55%) |
Mar 07, 2022 | 12.65 | 13.42 | 12.44 | 12.52 | 22,603,766 | -0.13(-1.05%) |
Mar 04, 2022 | 13.80 | 14.33 | 12.20 | 12.65 | 43,372,744 | +0.00(+0.00%) |
Mar 03, 2022 | 12.86 | 12.94 | 12.39 | 12.65 | 24,611,636 | -0.28(-2.20%) |
Mar 02, 2022 | 12.30 | 12.99 | 12.24 | 12.94 | 9,599,563 | +0.67(+5.43%) |
Mar 01, 2022 | 12.80 | 12.92 | 12.17 | 12.27 | 10,106,216 | -0.65(-5.02%) |
Feb 28, 2022 | 12.90 | 13.04 | 12.71 | 12.92 | 8,763,877 | -0.18(-1.36%) |
Feb 25, 2022 | 12.65 | 13.13 | 12.77 | 13.10 | 7,886,402 | +0.36(+2.86%) |
Feb 24, 2022 | 11.65 | 12.79 | 11.65 | 12.73 | 10,074,668 | +0.68(+5.67%) |
Feb 23, 2022 | 12.55 | 12.67 | 12.00 | 12.05 | 12,237,900 | -0.47(-3.76%) |
Feb 22, 2022 | 12.91 | 13.19 | 12.48 | 12.52 | 9,094,626 | -0.39(-3.03%) |
Feb 18, 2022 | 12.91 | 0 | +0.01(+0.07%) | |||
Feb 17, 2022 | 13.48 | 13.76 | 12.85 | 12.90 | 9,418,046 | -0.72(-5.28%) |
Feb 16, 2022 | 13.66 | 14.36 | 13.55 | 13.62 | 9,905,844 | -0.13(-0.97%) |
Feb 15, 2022 | 13.36 | 13.82 | 13.21 | 13.76 | 16,039,217 | +0.11(+0.78%) |
Feb 14, 2022 | 14.24 | 14.37 | 13.64 | 13.65 | 12,975,504 | -0.51(-3.58%) |
Feb 11, 2022 | 15.34 | 15.34 | 14.03 | 14.16 | 17,842,036 | -1.18(-7.70%) |
Feb 10, 2022 | 15.27 | 15.87 | 15.22 | 15.34 | 8,018,367 | -0.06(-0.40%) |
Feb 09, 2022 | 15.52 | 15.58 | 15.27 | 15.40 | 9,054,683 | -0.04(-0.23%) |
Feb 08, 2022 | 15.10 | 15.61 | 14.98 | 15.43 | 6,975,535 | +0.41(+2.72%) |
Feb 07, 2022 | 15.22 | 15.54 | 14.93 | 15.03 | 7,671,687 | -0.08(-0.53%) |
Feb 04, 2022 | 15.19 | 15.36 | 14.72 | 15.11 | 8,804,850 | -0.09(-0.58%) |
Feb 03, 2022 | 15.19 | 15.19 | 14,424,791 | -0.51(-3.22%) | ||
Feb 02, 2022 | 16.39 | 16.39 | 15.66 | 15.70 | 69,803,336 | -0.53(-3.28%) |
Feb 01, 2022 | 15.93 | 16.38 | 15.90 | 16.23 | 10,824,154 | +0.19(+1.16%) |
Jan 31, 2022 | 15.63 | 16.09 | 16.05 | 8,429,875 | +0.27(+1.69%) | |
Jan 28, 2022 | 15.53 | 15.80 | 15.05 | 15.78 | 9,904,215 | +0.27(+1.72%) |
Jan 27, 2022 | 15.86 | 16.17 | 15.36 | 15.51 | 12,704,865 | -0.08(-0.51%) |
Jan 26, 2022 | 15.88 | 16.08 | 15.36 | 15.59 | 10,636,038 | -0.13(-0.85%) |
Jan 25, 2022 | 14.95 | 15.86 | 14.90 | 15.73 | 10,966,159 | +0.52(+3.45%) |
Jan 24, 2022 | 13.82 | 15.21 | 13.72 | 15.20 | 13,350,316 | +1.12(+7.94%) |
Jan 21, 2022 | 14.09 | 14.49 | 13.90 | 14.08 | 8,976,271 | -0.18(-1.25%) |
Jan 20, 2022 | 14.79 | 14.97 | 14.20 | 14.26 | 9,689,778 | -0.52(-3.54%) |
Jan 19, 2022 | 15.19 | 15.41 | 14.78 | 14.79 | 9,377,172 | -0.35(-2.29%) |
Jan 18, 2022 | 15.19 | 15.30 | 14.96 | 15.13 | 12,679,920 | -1.09(-6.73%) |
Jan 14, 2022 | 16.22 | 0 | -0.14(-0.87%) | |||
Jan 13, 2022 | 15.98 | 16.85 | 15.97 | 16.37 | 10,160,138 | +0.60(+3.83%) |
Jan 12, 2022 | 15.91 | 16.08 | 15.43 | 15.76 | 8,758,909 | -0.12(-0.73%) |
Jan 11, 2022 | 15.48 | 15.97 | 15.41 | 15.88 | 9,358,956 | +0.46(+2.99%) |
Jan 10, 2022 | 15.94 | 15.98 | 14.82 | 15.42 | 11,430,952 | -0.67(-4.19%) |
Jan 07, 2022 | 16.25 | 16.37 | 16.06 | 16.09 | 10,259,191 | -0.39(-2.37%) |
Jan 06, 2022 | 16.62 | 16.62 | 15.79 | 16.48 | 7,390,184 | +0.12(+0.76%) |
Jan 05, 2022 | 16.70 | 16.93 | 16.34 | 16.36 | 9,589,655 | -0.20(-1.23%) |
Jan 04, 2022 | 16.28 | 16.67 | 16.10 | 16.56 | 7,618,754 | +0.33(+2.02%) |
Jan 03, 2022 | 15.73 | 16.46 | 15.72 | 16.23 | 9,586,304 | +0.66(+4.25%) |
Dec 31, 2021 | 15.70 | 15.91 | 15.51 | 15.57 | 4,357,872 | -0.22(-1.40%) |
Dec 30, 2021 | 15.52 | 16.04 | 15.45 | 15.79 | 6,241,792 | +0.22(+1.42%) |
Dec 29, 2021 | 15.41 | 15.69 | 15.32 | 15.57 | 5,655,008 | +0.21(+1.38%) |
Dec 28, 2021 | 15.40 | 15.70 | 15.33 | 15.36 | 8,724,976 | -0.11(-0.74%) |
Dec 27, 2021 | 15.30 | 15.60 | 15.15 | 15.47 | 4,658,567 | +0.23(+1.50%) |
Dec 23, 2021 | 15.14 | 15.42 | 15.10 | 15.25 | 5,276,648 | +0.08(+0.52%) |
Dec 22, 2021 | 15.11 | 15.30 | 14.99 | 15.17 | 5,738,532 | +0.01(+0.06%) |
Dec 21, 2021 | 15.01 | 15.36 | 14.99 | 15.16 | 7,761,294 | +0.43(+2.94%) |
Dec 20, 2021 | 14.50 | 14.73 | 14.24 | 14.72 | 8,557,386 | -0.11(-0.77%) |
Dec 17, 2021 | 14.54 | 15.04 | 14.24 | 14.84 | 14,309,912 | +0.31(+2.13%) |
Dec 16, 2021 | 14.91 | 15.04 | 14.47 | 14.53 | 8,210,852 | -0.14(-0.96%) |
Dec 15, 2021 | 14.36 | 14.73 | 14.09 | 14.67 | 11,196,756 | +0.11(+0.73%) |
Dec 14, 2021 | 14.31 | 14.86 | 14.15 | 14.57 | 8,463,926 | +0.18(+1.23%) |
Dec 13, 2021 | 14.86 | 15.07 | 14.12 | 14.39 | 10,213,366 | -0.56(-3.78%) |
Dec 10, 2021 | 15.22 | 15.40 | 14.70 | 14.95 | 6,340,759 | -0.21(-1.40%) |
Dec 09, 2021 | 15.29 | 15.62 | 15.13 | 15.17 | 7,759,901 | -0.13(-0.87%) |
Dec 08, 2021 | 15.38 | 15.65 | 15.26 | 15.30 | 7,111,239 | -0.03(-0.17%) |
Dec 07, 2021 | 15.53 | 15.75 | 15.25 | 15.32 | 8,128,296 | +0.03(+0.17%) |
Dec 06, 2021 | 14.99 | 15.85 | 14.99 | 15.30 | 16,528,071 | +0.55(+3.71%) |
Dec 03, 2021 | 14.34 | 14.80 | 14.18 | 14.75 | 12,063,467 | +0.37(+2.58%) |
Dec 02, 2021 | 14.33 | 14.53 | 13.97 | 14.38 | 12,683,591 | +0.28(+2.00%) |
Dec 01, 2021 | 14.98 | 15.48 | 14.08 | 14.10 | 16,924,938 | -0.49(-3.33%) |
Nov 30, 2021 | 15.50 | 15.70 | 14.56 | 14.58 | 23,276,830 | -1.12(-7.13%) |
Nov 29, 2021 | 15.47 | 15.75 | 14.87 | 15.70 | 22,351,426 | +0.41(+2.71%) |
Nov 26, 2021 | 15.47 | 15.47 | 14.91 | 15.29 | 13,539,331 | -0.45(-2.86%) |
Nov 24, 2021 | 16.30 | 17.02 | 15.63 | 15.74 | 62,478,236 | -5.00(-24.12%) |
Nov 23, 2021 | 20.28 | 20.90 | 19.93 | 20.74 | 21,242,452 | -0.38(-1.80%) |
Nov 22, 2021 | 21.32 | 22.00 | 21.02 | 21.12 | 11,927,847 | -0.11(-0.54%) |
Nov 19, 2021 | 21.53 | 21.73 | 21.09 | 21.24 | 9,991,236 | -0.64(-2.94%) |
Nov 18, 2021 | 22.07 | 21.93 | 21.62 | 21.88 | 20,736,604 | +0.92(+4.38%) |
Nov 17, 2021 | 22.17 | 22.21 | 20.95 | 20.96 | 7,953,496 | -1.15(-5.19%) |
Nov 16, 2021 | 21.94 | 22.29 | 21.68 | 22.11 | 4,233,391 | +0.19(+0.89%) |
Nov 15, 2021 | 22.22 | 22.63 | 21.88 | 21.91 | 4,938,800 | +0.02(+0.08%) |
Nov 12, 2021 | 22.10 | 22.29 | 21.84 | 21.90 | 5,482,229 | -0.12(-0.56%) |
Nov 11, 2021 | 21.91 | 22.35 | 21.73 | 22.02 | 4,301,205 | +0.20(+0.93%) |
Nov 10, 2021 | 22.02 | 21.82 | 6,505,140 | -0.68(-3.02%) | ||
Nov 09, 2021 | 21.69 | 22.55 | 21.65 | 22.50 | 10,076,526 | +0.90(+4.17%) |
Nov 08, 2021 | 22.04 | 22.20 | 21.51 | 21.60 | 5,442,367 | -0.36(-1.65%) |
Nov 05, 2021 | 22.31 | 22.63 | 21.70 | 21.96 | 5,999,351 | +0.26(+1.22%) |
Nov 04, 2021 | 21.65 | 21.94 | 21.41 | 21.69 | 6,084,719 | +0.05(+0.24%) |
Nov 03, 2021 | 20.40 | 22.06 | 20.39 | 21.64 | 10,190,311 | +1.11(+5.41%) |
Nov 02, 2021 | 20.97 | 21.04 | 20.35 | 20.53 | 6,403,882 | -0.34(-1.61%) |