Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.78 | 13.11 | 12.72 | 13.04 | 4,779,311 | +0.18(+1.41%) |
Oct 28, 2022 | 12.73 | 12.89 | 12.57 | 12.86 | 3,435,333 | +0.20(+1.58%) |
Oct 27, 2022 | 12.63 | 12.88 | 12.57 | 12.66 | 2,282,895 | +0.15(+1.22%) |
Oct 26, 2022 | 12.54 | 12.67 | 12.45 | 12.51 | 2,155,399 | -0.07(-0.53%) |
Oct 25, 2022 | 12.10 | 12.67 | 12.06 | 12.57 | 5,174,175 | +0.44(+3.62%) |
Oct 24, 2022 | 11.95 | 12.30 | 11.88 | 12.13 | 2,680,460 | +0.29(+2.42%) |
Oct 21, 2022 | 11.88 | 11.96 | 11.68 | 11.85 | 2,771,555 | -0.01(-0.08%) |
Oct 20, 2022 | 11.99 | 12.12 | 11.79 | 11.86 | 3,360,917 | -0.14(-1.19%) |
Oct 19, 2022 | 12.09 | 12.29 | 11.79 | 12.00 | 5,508,891 | -0.25(-2.03%) |
Oct 18, 2022 | 12.47 | 12.55 | 12.06 | 12.25 | 4,415,873 | +0.06(+0.47%) |
Oct 17, 2022 | 12.15 | 12.27 | 12.09 | 12.19 | 4,950,744 | +0.25(+2.08%) |
Oct 14, 2022 | 12.27 | 12.33 | 11.91 | 11.94 | 2,156,975 | -0.24(-1.96%) |
Oct 13, 2022 | 11.86 | 12.38 | 11.59 | 12.18 | 6,466,906 | +0.24(+2.00%) |
Oct 12, 2022 | 12.09 | 12.09 | 11.76 | 11.94 | 3,819,792 | -0.13(-1.11%) |
Oct 11, 2022 | 11.98 | 12.26 | 11.95 | 12.08 | 4,370,863 | +0.06(+0.48%) |
Oct 10, 2022 | 12.45 | 12.48 | 11.98 | 12.02 | 3,660,520 | -0.43(-3.45%) |
Oct 07, 2022 | 12.73 | 12.82 | 12.39 | 12.45 | 3,112,003 | -0.40(-3.12%) |
Oct 06, 2022 | 12.86 | 12.98 | 12.73 | 12.85 | 2,566,957 | -0.10(-0.81%) |
Oct 05, 2022 | 12.98 | 13.00 | 12.72 | 12.95 | 3,129,533 | -0.27(-2.02%) |
Oct 04, 2022 | 12.95 | 13.31 | 12.95 | 13.22 | 5,334,600 | +0.42(+3.28%) |
Oct 03, 2022 | 12.45 | 12.85 | 12.15 | 12.80 | 7,155,746 | +0.55(+4.52%) |
Sep 30, 2022 | 12.42 | 12.58 | 12.21 | 12.25 | 4,240,465 | -0.24(-1.91%) |
Sep 29, 2022 | 12.39 | 12.49 | 12.20 | 12.49 | 3,573,477 | -0.05(-0.38%) |
Sep 28, 2022 | 12.33 | 12.66 | 12.30 | 12.53 | 1,839,395 | +0.23(+1.86%) |
Sep 27, 2022 | 12.45 | 12.53 | 12.12 | 12.30 | 1,876,779 | +0.00(+0.00%) |
Sep 26, 2022 | 12.50 | 12.66 | 12.28 | 12.30 | 2,086,198 | -0.30(-2.35%) |
Sep 23, 2022 | 12.63 | 12.71 | 12.41 | 12.60 | 1,700,297 | -0.21(-1.64%) |
Sep 22, 2022 | 13.34 | 13.39 | 12.78 | 12.81 | 2,488,098 | -0.52(-3.87%) |
Sep 21, 2022 | 13.55 | 13.71 | 13.33 | 13.33 | 2,031,284 | -0.16(-1.20%) |
Sep 20, 2022 | 13.56 | 13.62 | 13.35 | 13.49 | 1,898,781 | -0.19(-1.40%) |
Sep 19, 2022 | 13.48 | 13.84 | 13.48 | 13.68 | 2,344,950 | +0.05(+0.35%) |
Sep 16, 2022 | 13.59 | 13.70 | 13.45 | 13.63 | 5,469,717 | -0.10(-0.70%) |
Sep 15, 2022 | 13.48 | 14.02 | 13.46 | 13.73 | 4,304,955 | +0.22(+1.63%) |
Sep 14, 2022 | 13.59 | 13.59 | 13.39 | 13.51 | 1,772,722 | -0.03(-0.21%) |
Sep 13, 2022 | 13.76 | 13.81 | 13.47 | 13.54 | 3,210,248 | -0.46(-3.28%) |
Sep 12, 2022 | 13.91 | 14.09 | 13.86 | 14.00 | 2,355,921 | +0.18(+1.31%) |
Sep 09, 2022 | 13.63 | 13.86 | 13.58 | 13.81 | 2,697,058 | +0.22(+1.62%) |
Sep 08, 2022 | 13.32 | 13.59 | 13.24 | 13.59 | 3,029,068 | +0.20(+1.50%) |
Sep 07, 2022 | 13.13 | 13.43 | 13.03 | 13.39 | 1,651,206 | +0.27(+2.04%) |
Sep 06, 2022 | 13.44 | 13.49 | 13.04 | 13.13 | 2,942,385 | -0.24(-1.79%) |
Sep 02, 2022 | 13.49 | 13.62 | 13.29 | 13.37 | 3,253,310 | +0.04(+0.29%) |
Sep 01, 2022 | 13.63 | 13.63 | 13.20 | 13.33 | 3,739,595 | -0.32(-2.38%) |
Aug 31, 2022 | 13.72 | 13.80 | 13.60 | 13.65 | 3,906,312 | -0.01(-0.07%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.59 | 13.66 | 2,329,127 | -0.12(-0.90%) |
Aug 29, 2022 | 13.74 | 13.91 | 13.65 | 13.79 | 1,714,019 | -0.06(-0.41%) |
Aug 26, 2022 | 14.31 | 14.34 | 13.84 | 13.84 | 2,298,791 | -0.44(-3.08%) |
Aug 25, 2022 | 14.23 | 14.31 | 14.17 | 14.28 | 2,004,378 | +0.10(+0.67%) |
Aug 24, 2022 | 14.37 | 14.43 | 14.19 | 14.19 | 1,589,939 | -0.26(-1.79%) |
Aug 23, 2022 | 14.48 | 14.63 | 14.44 | 14.44 | 1,804,914 | +0.06(+0.40%) |
Aug 22, 2022 | 14.43 | 14.54 | 14.37 | 14.39 | 3,286,454 | -0.24(-1.63%) |
Aug 19, 2022 | 14.75 | 14.83 | 14.62 | 14.63 | 2,077,156 | -0.24(-1.61%) |
Aug 18, 2022 | 15.06 | 15.06 | 14.75 | 14.87 | 3,030,482 | +0.20(+1.37%) |
Aug 17, 2022 | 14.62 | 14.81 | 14.53 | 14.66 | 1,667,908 | -0.04(-0.26%) |
Aug 16, 2022 | 14.43 | 14.73 | 14.42 | 14.70 | 2,479,518 | +0.24(+1.65%) |
Aug 15, 2022 | 14.36 | 14.52 | 14.28 | 14.46 | 1,512,224 | +0.02(+0.13%) |
Aug 12, 2022 | 14.31 | 14.45 | 14.24 | 14.44 | 1,324,565 | +0.24(+1.68%) |
Aug 11, 2022 | 14.12 | 14.23 | 14.07 | 14.21 | 1,187,339 | +0.16(+1.16%) |
Aug 10, 2022 | 13.89 | 14.07 | 13.89 | 14.04 | 3,384,566 | +0.42(+3.09%) |
Aug 09, 2022 | 13.77 | 13.78 | 13.52 | 13.62 | 3,116,391 | -0.15(-1.10%) |
Aug 08, 2022 | 13.96 | 14.05 | 13.72 | 13.78 | 2,002,754 | +0.00(+0.00%) |
Aug 05, 2022 | 13.78 | 13.96 | 13.73 | 13.78 | 2,021,039 | +0.00(+0.00%) |
Aug 04, 2022 | 13.65 | 13.96 | 13.53 | 13.78 | 4,639,290 | +0.26(+1.90%) |
Aug 03, 2022 | 13.41 | 13.62 | 13.39 | 13.52 | 4,127,608 | +0.21(+1.57%) |
Aug 02, 2022 | 13.43 | 13.50 | 13.31 | 13.31 | 2,886,823 | -0.12(-0.92%) |
Aug 01, 2022 | 13.28 | 13.52 | 13.20 | 13.43 | 2,396,360 | +0.02(+0.14%) |
Jul 29, 2022 | 13.22 | 13.53 | 13.15 | 13.41 | 2,915,328 | +0.24(+1.80%) |
Jul 28, 2022 | 13.04 | 13.21 | 12.87 | 13.18 | 1,975,758 | +0.11(+0.87%) |
Jul 27, 2022 | 13.05 | 13.14 | 12.83 | 13.06 | 2,295,032 | +0.11(+0.88%) |
Jul 26, 2022 | 13.04 | 13.15 | 12.92 | 12.95 | 3,206,518 | -0.26(-1.94%) |
Jul 25, 2022 | 12.92 | 13.22 | 12.91 | 13.21 | 1,918,498 | +0.33(+2.58%) |
Jul 22, 2022 | 13.04 | 13.22 | 12.80 | 12.87 | 3,389,963 | -0.08(-0.59%) |
Jul 21, 2022 | 12.92 | 12.98 | 12.73 | 12.95 | 2,366,737 | +0.01(+0.07%) |
Jul 20, 2022 | 12.77 | 12.96 | 12.71 | 12.94 | 2,132,984 | +0.09(+0.74%) |
Jul 19, 2022 | 12.67 | 12.99 | 12.67 | 12.85 | 3,192,599 | +0.30(+2.42%) |
Jul 18, 2022 | 12.79 | 12.87 | 12.48 | 12.54 | 2,779,958 | -0.16(-1.27%) |
Jul 15, 2022 | 12.59 | 12.79 | 12.41 | 12.70 | 1,991,757 | +0.32(+2.61%) |
Jul 14, 2022 | 12.19 | 12.41 | 12.12 | 12.38 | 1,951,311 | -0.06(-0.46%) |
Jul 13, 2022 | 12.32 | 12.51 | 12.23 | 12.44 | 2,377,560 | -0.02(-0.15%) |
Jul 12, 2022 | 12.33 | 12.65 | 12.33 | 12.46 | 2,909,026 | +0.04(+0.31%) |
Jul 11, 2022 | 12.16 | 12.43 | 12.16 | 12.42 | 1,595,255 | +0.15(+1.24%) |
Jul 08, 2022 | 12.21 | 12.38 | 12.10 | 12.27 | 1,488,624 | +0.10(+0.86%) |
Jul 07, 2022 | 12.29 | 12.45 | 12.13 | 12.16 | 2,315,568 | -0.06(-0.47%) |
Jul 06, 2022 | 11.93 | 12.23 | 11.89 | 12.22 | 2,949,719 | +0.21(+1.74%) |
Jul 05, 2022 | 11.93 | 12.01 | 11.74 | 12.01 | 2,324,486 | -0.14(-1.17%) |
Jul 01, 2022 | 11.85 | 12.17 | 11.85 | 12.15 | 1,775,437 | +0.20(+1.67%) |
Jun 30, 2022 | 11.74 | 12.11 | 11.71 | 11.95 | 2,218,077 | +0.00(+0.00%) |
Jun 29, 2022 | 12.02 | 12.10 | 11.91 | 11.95 | 2,393,846 | -0.11(-0.94%) |
Jun 28, 2022 | 12.29 | 12.47 | 12.03 | 12.07 | 2,661,021 | -0.08(-0.63%) |
Jun 27, 2022 | 12.12 | 12.32 | 12.04 | 12.14 | 3,772,375 | +0.05(+0.39%) |
Jun 24, 2022 | 11.89 | 12.21 | 11.86 | 12.10 | 3,521,161 | +0.28(+2.41%) |
Jun 23, 2022 | 11.73 | 11.92 | 11.44 | 11.81 | 6,856,786 | +0.75(+6.78%) |
Jun 22, 2022 | 10.93 | 11.14 | 10.88 | 11.06 | 3,336,121 | -0.03(-0.26%) |
Jun 21, 2022 | 11.43 | 11.54 | 11.06 | 11.09 | 4,108,224 | -0.06(-0.51%) |
Jun 17, 2022 | 10.94 | 11.18 | 10.79 | 11.15 | 5,773,691 | +0.31(+2.89%) |
Jun 16, 2022 | 11.44 | 11.51 | 10.80 | 10.83 | 4,080,730 | -0.87(-7.46%) |
Jun 15, 2022 | 11.99 | 11.99 | 11.50 | 11.71 | 2,926,792 | -0.09(-0.80%) |
Jun 14, 2022 | 11.80 | 12.02 | 11.68 | 11.80 | 2,566,295 | +0.08(+0.65%) |
Jun 13, 2022 | 11.99 | 12.07 | 11.63 | 11.73 | 4,555,387 | -0.58(-4.70%) |
Jun 10, 2022 | 12.83 | 12.92 | 12.30 | 12.30 | 1,883,364 | -0.80(-6.08%) |
Jun 09, 2022 | 13.24 | 13.35 | 13.08 | 13.10 | 2,024,873 | -0.17(-1.29%) |
Jun 08, 2022 | 13.41 | 13.43 | 13.12 | 13.27 | 2,215,875 | -0.27(-1.96%) |
Jun 07, 2022 | 13.12 | 13.55 | 13.05 | 13.54 | 2,177,305 | +0.37(+2.81%) |
Jun 06, 2022 | 13.21 | 13.28 | 13.08 | 13.17 | 2,127,920 | +0.10(+0.80%) |
Jun 03, 2022 | 13.10 | 13.20 | 13.03 | 13.06 | 1,224,401 | -0.16(-1.22%) |
Jun 02, 2022 | 13.05 | 13.25 | 13.01 | 13.22 | 3,475,490 | +0.14(+1.09%) |
Jun 01, 2022 | 13.21 | 13.29 | 12.92 | 13.08 | 2,619,626 | -0.13(-1.01%) |
May 31, 2022 | 13.04 | 13.28 | 13.00 | 13.22 | 4,801,759 | +0.17(+1.31%) |
May 27, 2022 | 12.97 | 13.12 | 12.86 | 13.04 | 1,962,349 | +0.08(+0.59%) |
May 26, 2022 | 12.79 | 13.03 | 12.76 | 12.97 | 2,728,308 | +0.31(+2.47%) |
May 25, 2022 | 12.38 | 12.78 | 12.38 | 12.66 | 2,700,049 | +0.20(+1.60%) |
May 24, 2022 | 12.63 | 12.68 | 12.26 | 12.46 | 2,802,907 | -0.24(-1.87%) |
May 23, 2022 | 12.72 | 12.79 | 12.53 | 12.69 | 3,376,602 | +0.22(+1.75%) |
May 20, 2022 | 12.72 | 12.80 | 12.14 | 12.48 | 2,690,188 | -0.17(-1.35%) |
May 19, 2022 | 12.34 | 12.79 | 12.34 | 12.65 | 4,336,000 | +0.16(+1.29%) |
May 18, 2022 | 12.86 | 12.95 | 12.41 | 12.48 | 4,375,790 | -0.47(-3.66%) |
May 17, 2022 | 12.53 | 12.97 | 12.53 | 12.96 | 3,696,187 | +0.56(+4.51%) |
May 16, 2022 | 12.34 | 12.48 | 12.22 | 12.40 | 2,907,768 | +0.02(+0.15%) |
May 13, 2022 | 12.30 | 12.51 | 12.24 | 12.38 | 4,074,986 | +0.20(+1.64%) |
May 12, 2022 | 12.34 | 12.35 | 11.96 | 12.18 | 3,743,051 | -0.12(-1.00%) |
May 11, 2022 | 12.31 | 12.57 | 12.22 | 12.30 | 2,209,163 | +0.06(+0.46%) |
May 10, 2022 | 12.38 | 12.44 | 11.93 | 12.25 | 2,918,480 | -0.03(-0.23%) |
May 09, 2022 | 12.55 | 12.63 | 12.22 | 12.28 | 2,579,671 | -0.43(-3.41%) |
May 06, 2022 | 12.66 | 12.82 | 12.49 | 12.71 | 3,020,947 | +0.02(+0.15%) |
May 05, 2022 | 13.10 | 13.28 | 12.50 | 12.69 | 3,918,832 | -0.32(-2.46%) |
May 04, 2022 | 12.73 | 13.04 | 12.65 | 13.01 | 3,466,393 | +0.25(+2.00%) |
May 03, 2022 | 12.46 | 12.87 | 12.40 | 12.76 | 3,209,461 | +0.37(+2.97%) |
May 02, 2022 | 12.29 | 12.48 | 12.08 | 12.39 | 4,223,634 | +0.08(+0.61%) |
Apr 29, 2022 | 12.46 | 12.64 | 12.29 | 12.31 | 1,996,936 | -0.26(-2.10%) |
Apr 28, 2022 | 12.35 | 12.62 | 12.24 | 12.58 | 1,974,505 | +0.37(+3.01%) |
Apr 27, 2022 | 12.12 | 12.33 | 12.07 | 12.21 | 2,403,017 | +0.03(+0.23%) |
Apr 26, 2022 | 12.24 | 12.43 | 12.18 | 12.18 | 2,239,260 | -0.26(-2.12%) |
Apr 25, 2022 | 12.37 | 12.51 | 12.13 | 12.45 | 2,838,135 | -0.01(-0.08%) |
Apr 22, 2022 | 12.82 | 12.92 | 12.46 | 12.46 | 1,878,895 | -0.43(-3.36%) |
Apr 21, 2022 | 13.18 | 13.23 | 12.88 | 12.89 | 2,038,336 | -0.15(-1.16%) |
Apr 20, 2022 | 13.07 | 13.22 | 12.98 | 13.04 | 3,675,908 | +0.10(+0.80%) |
Apr 19, 2022 | 12.91 | 12.99 | 12.84 | 12.94 | 3,598,343 | +0.10(+0.81%) |
Apr 18, 2022 | 12.54 | 12.89 | 12.54 | 12.83 | 4,733,949 | +0.19(+1.49%) |
Apr 14, 2022 | 12.45 | 12.65 | 12.31 | 12.64 | 4,556,860 | +0.19(+1.51%) |
Apr 13, 2022 | 12.11 | 12.46 | 12.07 | 12.46 | 2,610,839 | +0.25(+2.09%) |
Apr 12, 2022 | 12.22 | 12.44 | 12.15 | 12.20 | 2,475,982 | -0.02(-0.15%) |
Apr 11, 2022 | 12.30 | 12.56 | 12.20 | 12.22 | 2,983,713 | -0.07(-0.54%) |
Apr 08, 2022 | 12.28 | 12.44 | 12.26 | 12.29 | 2,745,072 | -0.02(-0.15%) |
Apr 07, 2022 | 12.42 | 12.48 | 12.12 | 12.30 | 2,624,485 | -0.08(-0.68%) |
Apr 06, 2022 | 12.46 | 12.60 | 12.34 | 12.39 | 4,404,713 | -0.13(-1.05%) |
Apr 05, 2022 | 12.66 | 12.83 | 12.50 | 12.52 | 3,205,921 | -0.21(-1.63%) |
Apr 04, 2022 | 12.63 | 12.77 | 12.48 | 12.73 | 5,727,030 | +0.01(+0.07%) |
Apr 01, 2022 | 12.95 | 13.07 | 12.65 | 12.72 | 2,366,279 | -0.06(-0.44%) |
Mar 31, 2022 | 13.10 | 13.23 | 12.77 | 12.78 | 3,485,158 | -0.32(-2.45%) |
Mar 30, 2022 | 13.46 | 13.47 | 13.09 | 13.10 | 2,854,149 | -0.36(-2.66%) |
Mar 29, 2022 | 13.45 | 13.64 | 13.29 | 13.45 | 2,924,762 | +0.13(+0.99%) |
Mar 28, 2022 | 13.44 | 13.46 | 13.15 | 13.32 | 2,358,712 | -0.14(-1.05%) |
Mar 25, 2022 | 13.28 | 13.52 | 13.28 | 13.46 | 4,123,779 | +0.21(+1.57%) |
Mar 24, 2022 | 13.11 | 13.28 | 12.97 | 13.26 | 3,006,079 | +0.24(+1.81%) |
Mar 23, 2022 | 13.41 | 13.42 | 13.01 | 13.02 | 2,660,961 | -0.46(-3.43%) |
Mar 22, 2022 | 13.37 | 13.65 | 13.31 | 13.48 | 2,969,705 | +0.30(+2.29%) |
Mar 21, 2022 | 13.36 | 13.45 | 13.17 | 13.18 | 4,227,715 | -0.12(-0.92%) |
Mar 18, 2022 | 13.04 | 13.31 | 12.94 | 13.30 | 7,685,628 | +0.18(+1.37%) |
Mar 17, 2022 | 13.29 | 13.29 | 12.99 | 13.12 | 9,821,693 | -0.29(-2.18%) |
Mar 16, 2022 | 13.38 | 13.58 | 13.12 | 13.42 | 2,570,148 | +0.23(+1.72%) |
Mar 15, 2022 | 13.13 | 13.31 | 13.03 | 13.19 | 3,330,255 | +0.12(+0.94%) |
Mar 14, 2022 | 13.30 | 13.39 | 12.97 | 13.07 | 3,916,711 | +0.00(+0.00%) |
Mar 11, 2022 | 13.30 | 13.43 | 13.07 | 13.07 | 2,877,491 | -0.13(-1.00%) |
Mar 10, 2022 | 13.08 | 13.25 | 12.97 | 13.20 | 3,203,830 | -0.07(-0.50%) |
Mar 09, 2022 | 13.28 | 13.43 | 13.20 | 13.27 | 3,342,745 | +0.33(+2.55%) |
Mar 08, 2022 | 13.20 | 13.32 | 12.86 | 12.94 | 5,044,884 | -0.07(-0.51%) |
Mar 07, 2022 | 13.72 | 13.72 | 12.96 | 13.00 | 7,992,633 | -0.78(-5.68%) |
Mar 04, 2022 | 13.84 | 13.89 | 13.54 | 13.78 | 6,248,823 | -0.33(-2.34%) |
Mar 03, 2022 | 14.37 | 14.42 | 13.94 | 14.11 | 6,125,196 | -0.22(-1.51%) |
Mar 02, 2022 | 13.81 | 14.37 | 13.74 | 14.33 | 7,675,096 | +0.67(+4.90%) |
Mar 01, 2022 | 14.19 | 14.24 | 13.58 | 13.66 | 4,333,875 | -0.65(-4.54%) |
Feb 28, 2022 | 14.12 | 14.36 | 14.03 | 14.31 | 3,766,502 | -0.16(-1.11%) |
Feb 25, 2022 | 14.12 | 14.51 | 14.22 | 14.47 | 2,152,456 | +0.46(+3.30%) |
Feb 24, 2022 | 13.85 | 14.05 | 13.57 | 14.01 | 3,697,668 | -0.23(-1.59%) |
Feb 23, 2022 | 14.55 | 14.69 | 14.18 | 14.24 | 2,233,384 | -0.17(-1.18%) |
Feb 22, 2022 | 14.58 | 14.67 | 14.34 | 14.41 | 3,502,413 | -0.23(-1.55%) |
Feb 18, 2022 | 14.63 | 0 | +0.08(+0.52%) | |||
Feb 17, 2022 | 14.83 | 14.93 | 14.51 | 14.56 | 2,691,933 | -0.46(-3.08%) |
Feb 16, 2022 | 14.77 | 15.05 | 14.76 | 15.02 | 1,895,864 | +0.12(+0.82%) |
Feb 15, 2022 | 14.67 | 14.91 | 14.66 | 14.90 | 2,317,452 | +0.37(+2.53%) |
Feb 14, 2022 | 14.79 | 14.90 | 14.39 | 14.53 | 5,529,867 | -0.22(-1.46%) |
Feb 11, 2022 | 14.76 | 15.12 | 14.60 | 14.75 | 3,052,895 | -0.08(-0.57%) |
Feb 10, 2022 | 14.87 | 15.23 | 14.78 | 14.83 | 4,647,763 | -0.10(-0.69%) |
Feb 09, 2022 | 15.24 | 15.39 | 14.84 | 14.93 | 4,391,961 | -0.23(-1.55%) |
Feb 08, 2022 | 14.74 | 15.23 | 14.69 | 15.17 | 4,482,438 | +0.59(+4.05%) |
Feb 07, 2022 | 14.45 | 14.85 | 14.36 | 14.58 | 3,975,534 | +0.08(+0.52%) |
Feb 04, 2022 | 14.20 | 14.58 | 14.15 | 14.50 | 3,146,279 | +0.22(+1.51%) |
Feb 03, 2022 | 14.37 | 14.18 | 14.29 | 3,224,387 | +0.06(+0.40%) | |
Feb 02, 2022 | 14.33 | 14.37 | 14.13 | 14.23 | 2,517,341 | -0.16(-1.11%) |
Feb 01, 2022 | 14.25 | 14.40 | 14.11 | 14.39 | 2,045,401 | +0.15(+1.05%) |
Jan 31, 2022 | 13.99 | 14.26 | 14.24 | 3,559,102 | +0.10(+0.73%) | |
Jan 28, 2022 | 13.83 | 14.13 | 13.66 | 14.14 | 1,824,397 | +0.29(+2.10%) |
Jan 27, 2022 | 14.46 | 14.50 | 13.76 | 13.84 | 2,697,407 | -0.46(-3.21%) |
Jan 26, 2022 | 14.60 | 14.64 | 14.08 | 14.30 | 3,904,840 | -0.07(-0.46%) |
Jan 25, 2022 | 14.15 | 14.49 | 13.87 | 14.37 | 3,326,871 | +0.07(+0.52%) |
Jan 24, 2022 | 13.89 | 14.33 | 13.74 | 14.29 | 3,510,973 | +0.20(+1.40%) |
Jan 21, 2022 | 14.37 | 14.51 | 14.05 | 14.10 | 4,119,873 | -0.36(-2.47%) |
Jan 20, 2022 | 14.75 | 14.98 | 14.44 | 14.45 | 3,154,989 | -0.29(-1.97%) |
Jan 19, 2022 | 15.17 | 15.19 | 14.70 | 14.75 | 3,461,880 | -0.40(-2.66%) |
Jan 18, 2022 | 15.37 | 15.47 | 15.13 | 15.15 | 2,666,093 | -0.29(-1.88%) |
Jan 14, 2022 | 15.44 | 0 | +0.01(+0.06%) | |||
Jan 13, 2022 | 15.58 | 15.80 | 15.38 | 15.43 | 5,205,565 | -0.07(-0.42%) |
Jan 12, 2022 | 15.53 | 15.61 | 15.24 | 15.50 | 3,260,853 | +0.02(+0.12%) |
Jan 11, 2022 | 15.25 | 15.53 | 15.21 | 15.48 | 3,803,971 | +0.18(+1.17%) |
Jan 10, 2022 | 14.76 | 15.33 | 14.69 | 15.30 | 6,003,874 | +0.65(+4.42%) |
Jan 07, 2022 | 14.24 | 14.67 | 14.14 | 14.65 | 4,938,643 | +0.48(+3.37%) |
Jan 06, 2022 | 13.94 | 14.23 | 13.91 | 14.17 | 2,896,817 | +0.40(+2.93%) |
Jan 05, 2022 | 14.01 | 14.10 | 13.75 | 13.77 | 2,924,373 | -0.17(-1.21%) |
Jan 04, 2022 | 13.78 | 14.02 | 13.76 | 13.94 | 2,860,992 | +0.29(+2.13%) |
Jan 03, 2022 | 13.61 | 13.76 | 13.55 | 13.65 | 3,658,391 | +0.12(+0.90%) |
Dec 31, 2021 | 13.42 | 13.61 | 13.37 | 13.53 | 1,684,313 | +0.06(+0.42%) |
Dec 30, 2021 | 13.53 | 13.65 | 13.46 | 13.47 | 1,990,108 | -0.08(-0.62%) |
Dec 29, 2021 | 13.43 | 13.60 | 13.31 | 13.55 | 4,413,947 | +0.18(+1.33%) |
Dec 28, 2021 | 13.39 | 13.61 | 13.37 | 13.38 | 1,689,709 | -0.14(-1.04%) |
Dec 27, 2021 | 13.26 | 13.55 | 13.17 | 13.52 | 3,276,487 | +0.30(+2.27%) |
Dec 23, 2021 | 13.08 | 13.31 | 13.06 | 13.22 | 4,917,842 | +0.22(+1.66%) |
Dec 22, 2021 | 12.94 | 13.02 | 12.84 | 13.00 | 2,133,888 | +0.11(+0.87%) |
Dec 21, 2021 | 12.66 | 12.94 | 12.60 | 12.89 | 4,396,609 | +0.38(+3.08%) |
Dec 20, 2021 | 12.91 | 12.93 | 12.31 | 12.50 | 4,895,513 | -0.53(-4.10%) |
Dec 17, 2021 | 13.17 | 13.23 | 12.92 | 13.04 | 7,228,707 | -0.17(-1.28%) |
Dec 16, 2021 | 13.40 | 13.45 | 13.17 | 13.21 | 4,822,454 | -0.05(-0.35%) |
Dec 15, 2021 | 13.24 | 13.29 | 13.03 | 13.25 | 2,947,272 | +0.04(+0.28%) |
Dec 14, 2021 | 13.23 | 13.49 | 13.16 | 13.22 | 3,486,113 | -0.07(-0.49%) |
Dec 13, 2021 | 13.41 | 13.44 | 13.27 | 13.28 | 3,011,290 | -0.13(-0.98%) |
Dec 10, 2021 | 13.72 | 13.72 | 13.38 | 13.41 | 2,742,493 | -0.17(-1.24%) |
Dec 09, 2021 | 13.46 | 13.64 | 13.31 | 13.58 | 2,644,788 | +0.01(+0.07%) |
Dec 08, 2021 | 13.62 | 13.69 | 13.46 | 13.57 | 3,055,654 | +0.01(+0.07%) |
Dec 07, 2021 | 13.37 | 13.63 | 13.28 | 13.56 | 2,250,031 | +0.23(+1.69%) |
Dec 06, 2021 | 13.46 | 13.55 | 13.31 | 13.34 | 3,884,604 | +0.10(+0.78%) |
Dec 03, 2021 | 13.42 | 13.51 | 13.12 | 13.23 | 4,215,339 | -0.09(-0.70%) |
Dec 02, 2021 | 13.19 | 13.43 | 13.13 | 13.33 | 4,615,466 | +0.23(+1.79%) |
Dec 01, 2021 | 13.54 | 13.70 | 13.08 | 13.09 | 3,726,539 | -0.13(-0.99%) |
Nov 30, 2021 | 13.35 | 13.45 | 13.17 | 13.23 | 3,845,522 | -0.32(-2.35%) |
Nov 29, 2021 | 13.79 | 13.83 | 13.35 | 13.54 | 4,926,636 | -0.08(-0.55%) |
Nov 26, 2021 | 13.88 | 13.88 | 13.37 | 13.62 | 2,194,094 | -0.58(-4.10%) |
Nov 24, 2021 | 14.08 | 14.37 | 14.08 | 14.20 | 2,400,381 | +0.05(+0.33%) |
Nov 23, 2021 | 14.22 | 14.35 | 14.15 | 14.15 | 2,945,857 | -0.03(-0.20%) |
Nov 22, 2021 | 14.17 | 14.41 | 14.14 | 14.18 | 3,583,026 | +0.13(+0.93%) |
Nov 19, 2021 | 13.87 | 14.20 | 13.86 | 14.05 | 3,232,112 | +0.01(+0.07%) |
Nov 18, 2021 | 14.01 | 14.10 | 14.00 | 14.04 | 3,765,816 | +0.06(+0.40%) |
Nov 17, 2021 | 14.08 | 14.25 | 13.94 | 13.99 | 3,617,111 | -0.43(-2.99%) |
Nov 16, 2021 | 14.32 | 14.58 | 14.25 | 14.42 | 2,534,880 | +0.08(+0.52%) |
Nov 15, 2021 | 14.42 | 14.53 | 14.31 | 14.34 | 2,325,961 | +0.04(+0.26%) |
Nov 12, 2021 | 14.44 | 14.49 | 14.20 | 14.30 | 2,561,820 | -0.14(-0.97%) |
Nov 11, 2021 | 14.34 | 14.53 | 14.32 | 14.45 | 1,615,800 | +0.11(+0.79%) |
Nov 10, 2021 | 14.43 | 14.32 | 14.33 | 2,399,201 | -0.06(-0.39%) | |
Nov 09, 2021 | 14.57 | 14.69 | 14.35 | 14.39 | 4,172,358 | -0.27(-1.86%) |
Nov 08, 2021 | 14.79 | 14.89 | 14.60 | 14.66 | 3,042,908 | -0.06(-0.38%) |
Nov 05, 2021 | 14.50 | 14.80 | 14.37 | 14.72 | 2,982,586 | +0.44(+3.07%) |
Nov 04, 2021 | 14.88 | 14.92 | 14.24 | 14.28 | 2,824,309 | -0.59(-3.95%) |
Nov 03, 2021 | 15.26 | 15.34 | 14.80 | 14.87 | 4,548,521 | -0.45(-2.93%) |
Nov 02, 2021 | 15.44 | 15.53 | 15.26 | 15.31 | 2,675,995 | -0.10(-0.67%) |