Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.16 | 14.46 | 14.13 | 14.42 | 1,521,311 | +0.07(+0.51%) |
Dec 29, 2022 | 14.21 | 14.34 | 14.14 | 14.34 | 946,110 | +0.28(+2.01%) |
Dec 28, 2022 | 14.40 | 14.48 | 14.05 | 14.06 | 1,665,063 | -0.33(-2.26%) |
Dec 27, 2022 | 14.37 | 14.42 | 14.27 | 14.39 | 1,353,756 | +0.07(+0.51%) |
Dec 23, 2022 | 14.08 | 14.34 | 13.98 | 14.31 | 935,231 | +0.24(+1.74%) |
Dec 22, 2022 | 13.86 | 14.08 | 13.83 | 14.07 | 1,439,509 | +0.04(+0.26%) |
Dec 21, 2022 | 14.44 | 14.52 | 13.91 | 14.03 | 2,046,044 | -0.42(-2.94%) |
Dec 20, 2022 | 14.50 | 14.62 | 14.45 | 14.46 | 1,092,043 | -0.11(-0.74%) |
Dec 19, 2022 | 14.69 | 14.73 | 14.43 | 14.57 | 1,086,779 | -0.10(-0.68%) |
Dec 16, 2022 | 14.50 | 14.74 | 14.32 | 14.67 | 2,924,388 | -0.06(-0.43%) |
Dec 15, 2022 | 14.87 | 15.00 | 14.69 | 14.73 | 1,421,435 | -0.33(-2.16%) |
Dec 14, 2022 | 15.44 | 15.48 | 14.96 | 15.06 | 1,815,158 | -0.43(-2.80%) |
Dec 13, 2022 | 15.82 | 15.91 | 15.36 | 15.49 | 2,117,134 | +0.06(+0.41%) |
Dec 12, 2022 | 15.25 | 15.43 | 15.16 | 15.43 | 1,741,002 | +0.23(+1.49%) |
Dec 09, 2022 | 15.25 | 15.39 | 15.17 | 15.20 | 1,667,808 | -0.13(-0.83%) |
Dec 08, 2022 | 15.13 | 15.39 | 15.13 | 15.33 | 1,548,143 | +0.33(+2.23%) |
Dec 07, 2022 | 15.09 | 15.27 | 14.95 | 14.99 | 1,924,263 | -0.10(-0.66%) |
Dec 06, 2022 | 15.08 | 15.16 | 14.96 | 15.09 | 1,733,386 | +0.07(+0.48%) |
Dec 05, 2022 | 15.13 | 15.21 | 14.95 | 15.02 | 1,772,977 | -0.23(-1.48%) |
Dec 02, 2022 | 15.20 | 15.34 | 15.16 | 15.25 | 950,735 | -0.13(-0.82%) |
Dec 01, 2022 | 15.42 | 15.55 | 15.22 | 15.37 | 1,255,067 | +0.02(+0.12%) |
Nov 30, 2022 | 15.05 | 15.35 | 14.90 | 15.35 | 3,482,839 | +0.22(+1.43%) |
Nov 29, 2022 | 14.94 | 15.17 | 14.84 | 15.14 | 1,768,555 | +0.29(+1.94%) |
Nov 28, 2022 | 14.91 | 15.08 | 14.85 | 14.85 | 1,507,354 | -0.20(-1.32%) |
Nov 25, 2022 | 14.96 | 15.12 | 14.88 | 15.05 | 557,676 | +0.10(+0.66%) |
Nov 23, 2022 | 15.06 | 15.25 | 14.94 | 14.95 | 1,020,899 | -0.21(-1.37%) |
Nov 22, 2022 | 14.97 | 15.19 | 14.82 | 15.16 | 1,702,417 | +0.37(+2.50%) |
Nov 21, 2022 | 14.80 | 14.87 | 14.65 | 14.79 | 1,038,220 | -0.04(-0.24%) |
Nov 18, 2022 | 14.72 | 14.85 | 14.54 | 14.82 | 1,897,025 | +0.45(+3.13%) |
Nov 17, 2022 | 14.21 | 14.43 | 14.18 | 14.37 | 1,395,502 | -0.04(-0.31%) |
Nov 16, 2022 | 14.53 | 14.64 | 14.42 | 14.42 | 1,204,982 | -0.22(-1.54%) |
Nov 15, 2022 | 14.88 | 14.97 | 14.54 | 14.64 | 1,223,908 | +0.07(+0.49%) |
Nov 14, 2022 | 14.72 | 14.86 | 14.57 | 14.57 | 1,108,918 | -0.25(-1.70%) |
Nov 11, 2022 | 14.81 | 14.93 | 14.68 | 14.82 | 1,400,884 | +0.12(+0.80%) |
Nov 10, 2022 | 14.49 | 14.99 | 14.42 | 14.71 | 2,037,346 | +0.76(+5.42%) |
Nov 09, 2022 | 14.12 | 14.31 | 13.91 | 13.95 | 1,923,848 | -0.24(-1.71%) |
Nov 08, 2022 | 14.63 | 14.67 | 13.91 | 14.19 | 2,970,289 | -0.39(-2.65%) |
Nov 07, 2022 | 14.67 | 14.79 | 14.34 | 14.58 | 1,818,891 | -0.01(-0.06%) |
Nov 04, 2022 | 14.63 | 14.86 | 14.45 | 14.59 | 2,084,542 | +0.12(+0.81%) |
Nov 03, 2022 | 14.41 | 14.61 | 13.98 | 14.47 | 2,138,580 | -0.12(-0.80%) |
Nov 02, 2022 | 15.31 | 14.55 | 14.59 | 2,337,968 | -0.88(-5.70%) | |
Nov 01, 2022 | 15.53 | 15.59 | 15.26 | 15.47 | 1,105,026 | +0.13(+0.88%) |
Oct 31, 2022 | 15.16 | 15.43 | 15.13 | 15.34 | 1,916,336 | +0.13(+0.83%) |
Oct 28, 2022 | 15.03 | 15.28 | 14.89 | 15.21 | 1,337,381 | +0.22(+1.49%) |
Oct 27, 2022 | 15.09 | 15.27 | 14.93 | 14.99 | 1,184,420 | +0.09(+0.60%) |
Oct 26, 2022 | 15.04 | 15.15 | 14.88 | 14.90 | 1,511,640 | -0.04(-0.30%) |
Oct 25, 2022 | 14.73 | 15.06 | 14.58 | 14.94 | 1,365,740 | +0.21(+1.40%) |
Oct 24, 2022 | 14.78 | 14.93 | 14.69 | 14.74 | 2,248,817 | +0.00(+0.00%) |
Oct 21, 2022 | 14.48 | 14.76 | 14.35 | 14.74 | 2,098,434 | +0.36(+2.49%) |
Oct 20, 2022 | 14.52 | 14.84 | 14.27 | 14.38 | 2,750,205 | -0.04(-0.31%) |
Oct 19, 2022 | 14.28 | 14.64 | 14.14 | 14.42 | 1,882,850 | +0.00(+0.00%) |
Oct 18, 2022 | 14.37 | 14.58 | 14.36 | 14.42 | 4,164,221 | +0.26(+1.83%) |
Oct 17, 2022 | 13.97 | 14.17 | 13.97 | 14.16 | 2,885,902 | +0.52(+3.81%) |
Oct 14, 2022 | 14.03 | 14.17 | 13.54 | 13.64 | 2,403,654 | -0.16(-1.17%) |
Oct 13, 2022 | 13.25 | 13.88 | 13.03 | 13.80 | 1,561,237 | +0.34(+2.53%) |
Oct 12, 2022 | 13.20 | 13.57 | 13.07 | 13.46 | 1,662,848 | +0.21(+1.62%) |
Oct 11, 2022 | 13.11 | 13.35 | 12.92 | 13.25 | 1,325,042 | +0.18(+1.37%) |
Oct 10, 2022 | 13.25 | 13.34 | 13.03 | 13.07 | 1,550,777 | -0.10(-0.75%) |
Oct 07, 2022 | 13.23 | 13.35 | 13.08 | 13.17 | 1,872,974 | -0.19(-1.41%) |
Oct 06, 2022 | 13.32 | 13.48 | 13.22 | 13.36 | 1,887,456 | +0.03(+0.20%) |
Oct 05, 2022 | 13.10 | 13.34 | 13.05 | 13.33 | 2,039,469 | +0.03(+0.20%) |
Oct 04, 2022 | 12.96 | 13.31 | 12.96 | 13.30 | 2,942,800 | +0.56(+4.43%) |
Oct 03, 2022 | 12.80 | 12.90 | 12.55 | 12.74 | 2,609,973 | +0.21(+1.64%) |
Sep 30, 2022 | 12.64 | 12.84 | 12.51 | 12.53 | 3,270,432 | -0.07(-0.57%) |
Sep 29, 2022 | 12.80 | 12.88 | 12.33 | 12.60 | 2,100,373 | -0.43(-3.28%) |
Sep 28, 2022 | 12.61 | 13.11 | 12.54 | 13.03 | 2,186,065 | +0.52(+4.13%) |
Sep 27, 2022 | 12.55 | 12.84 | 12.40 | 12.51 | 1,996,346 | +0.14(+1.15%) |
Sep 26, 2022 | 12.62 | 12.79 | 12.29 | 12.37 | 2,737,636 | -0.34(-2.66%) |
Sep 23, 2022 | 12.79 | 12.84 | 12.49 | 12.71 | 2,140,395 | -0.29(-2.26%) |
Sep 22, 2022 | 13.44 | 13.46 | 12.84 | 13.00 | 2,211,883 | -0.45(-3.38%) |
Sep 21, 2022 | 14.18 | 14.23 | 13.45 | 13.46 | 1,534,243 | -0.57(-4.07%) |
Sep 20, 2022 | 14.03 | 14.09 | 13.92 | 14.03 | 1,653,539 | -0.12(-0.88%) |
Sep 19, 2022 | 13.88 | 14.16 | 13.84 | 14.15 | 1,525,981 | +0.11(+0.76%) |
Sep 16, 2022 | 13.91 | 14.18 | 13.72 | 14.05 | 3,241,474 | +0.01(+0.06%) |
Sep 15, 2022 | 14.32 | 14.40 | 14.01 | 14.04 | 1,784,363 | -0.25(-1.75%) |
Sep 14, 2022 | 14.15 | 14.31 | 14.02 | 14.29 | 2,304,800 | +0.16(+1.14%) |
Sep 13, 2022 | 14.22 | 14.38 | 14.01 | 14.13 | 1,669,275 | -0.53(-3.59%) |
Sep 12, 2022 | 14.51 | 14.66 | 14.48 | 14.65 | 858,889 | +0.25(+1.73%) |
Sep 09, 2022 | 14.29 | 14.50 | 14.19 | 14.40 | 1,356,741 | +0.29(+2.08%) |
Sep 08, 2022 | 14.00 | 14.21 | 13.90 | 14.11 | 1,079,855 | -0.04(-0.25%) |
Sep 07, 2022 | 13.81 | 14.22 | 13.78 | 14.15 | 2,013,602 | +0.34(+2.45%) |
Sep 06, 2022 | 13.80 | 13.87 | 13.57 | 13.81 | 1,588,827 | +0.05(+0.39%) |
Sep 02, 2022 | 14.07 | 14.19 | 13.72 | 13.75 | 1,761,757 | -0.15(-1.09%) |
Sep 01, 2022 | 13.94 | 14.00 | 13.73 | 13.90 | 1,298,097 | -0.21(-1.51%) |
Aug 31, 2022 | 14.29 | 14.31 | 14.09 | 14.12 | 1,396,905 | -0.11(-0.75%) |
Aug 30, 2022 | 14.41 | 14.46 | 14.18 | 14.23 | 1,054,142 | -0.11(-0.74%) |
Aug 29, 2022 | 14.49 | 14.54 | 14.25 | 14.33 | 719,384 | -0.17(-1.16%) |
Aug 26, 2022 | 14.97 | 15.05 | 14.49 | 14.50 | 1,181,582 | -0.51(-3.37%) |
Aug 25, 2022 | 14.86 | 15.02 | 14.86 | 15.01 | 1,377,019 | +0.20(+1.32%) |
Aug 24, 2022 | 14.73 | 14.94 | 14.68 | 14.81 | 1,302,553 | +0.12(+0.85%) |
Aug 23, 2022 | 14.92 | 15.02 | 14.68 | 14.69 | 1,456,659 | -0.22(-1.49%) |
Aug 22, 2022 | 14.80 | 15.01 | 14.73 | 14.91 | 1,066,557 | -0.14(-0.94%) |
Aug 19, 2022 | 15.31 | 15.34 | 14.89 | 15.05 | 1,753,671 | -0.35(-2.25%) |
Aug 18, 2022 | 15.21 | 15.63 | 15.19 | 15.40 | 2,027,984 | +0.18(+1.17%) |
Aug 17, 2022 | 15.19 | 15.35 | 15.13 | 15.22 | 1,180,001 | -0.10(-0.64%) |
Aug 16, 2022 | 15.26 | 15.40 | 15.16 | 15.32 | 1,185,382 | +0.01(+0.06%) |
Aug 15, 2022 | 15.23 | 15.43 | 15.20 | 15.31 | 1,352,642 | -0.01(-0.06%) |
Aug 12, 2022 | 15.09 | 15.32 | 15.06 | 15.32 | 1,777,005 | +0.43(+2.86%) |
Aug 11, 2022 | 14.98 | 15.03 | 14.83 | 14.89 | 1,524,291 | +0.17(+1.15%) |
Aug 10, 2022 | 14.86 | 14.91 | 14.67 | 14.72 | 1,386,717 | +0.14(+0.97%) |
Aug 09, 2022 | 14.60 | 14.62 | 14.37 | 14.58 | 1,566,398 | -0.04(-0.24%) |
Aug 08, 2022 | 14.66 | 14.75 | 14.44 | 14.62 | 1,551,696 | +0.10(+0.67%) |
Aug 05, 2022 | 14.61 | 14.92 | 14.43 | 14.52 | 1,394,530 | -0.22(-1.51%) |
Aug 04, 2022 | 14.70 | 14.74 | 14.49 | 14.74 | 1,627,171 | +0.10(+0.67%) |
Aug 03, 2022 | 14.55 | 14.88 | 14.52 | 14.64 | 1,382,079 | +0.20(+1.41%) |
Aug 02, 2022 | 14.64 | 14.75 | 14.44 | 14.44 | 919,629 | -0.23(-1.57%) |
Aug 01, 2022 | 14.64 | 14.83 | 14.47 | 14.67 | 1,093,484 | -0.09(-0.60%) |
Jul 29, 2022 | 14.65 | 14.90 | 14.54 | 14.76 | 1,174,257 | +0.11(+0.72%) |
Jul 28, 2022 | 14.55 | 14.66 | 14.34 | 14.65 | 983,868 | +0.26(+1.78%) |
Jul 27, 2022 | 14.28 | 14.43 | 14.18 | 14.40 | 887,745 | +0.32(+2.26%) |
Jul 26, 2022 | 14.08 | 14.24 | 14.02 | 14.08 | 1,131,695 | -0.04(-0.25%) |
Jul 25, 2022 | 13.98 | 14.24 | 13.91 | 14.11 | 1,269,067 | +0.17(+1.21%) |
Jul 22, 2022 | 14.40 | 14.47 | 13.89 | 13.94 | 1,140,002 | -0.32(-2.23%) |
Jul 21, 2022 | 14.24 | 14.35 | 13.94 | 14.26 | 1,366,943 | -0.17(-1.16%) |
Jul 20, 2022 | 14.20 | 14.46 | 14.01 | 14.43 | 1,509,441 | +0.26(+1.81%) |
Jul 19, 2022 | 14.11 | 14.26 | 14.02 | 14.17 | 2,186,637 | +0.30(+2.17%) |
Jul 18, 2022 | 13.89 | 14.06 | 13.69 | 13.87 | 1,745,489 | +0.15(+1.10%) |
Jul 15, 2022 | 13.64 | 13.76 | 13.41 | 13.72 | 1,642,629 | +0.30(+2.24%) |
Jul 14, 2022 | 13.17 | 13.57 | 13.17 | 13.42 | 1,940,075 | -0.02(-0.13%) |
Jul 13, 2022 | 13.19 | 13.51 | 13.14 | 13.44 | 1,395,458 | +0.02(+0.13%) |
Jul 12, 2022 | 13.21 | 13.55 | 13.21 | 13.42 | 1,432,119 | +0.15(+1.13%) |
Jul 11, 2022 | 13.23 | 13.33 | 13.04 | 13.27 | 845,728 | -0.05(-0.40%) |
Jul 08, 2022 | 13.49 | 13.50 | 13.09 | 13.32 | 1,436,890 | -0.10(-0.72%) |
Jul 07, 2022 | 13.11 | 13.48 | 13.11 | 13.42 | 1,923,471 | +0.45(+3.48%) |
Jul 06, 2022 | 13.17 | 13.36 | 12.77 | 12.97 | 1,517,753 | -0.21(-1.61%) |
Jul 05, 2022 | 12.78 | 13.22 | 12.69 | 13.18 | 1,799,163 | +0.10(+0.74%) |
Jul 01, 2022 | 12.91 | 13.24 | 12.88 | 13.09 | 2,228,560 | +0.15(+1.16%) |
Jun 30, 2022 | 12.75 | 13.17 | 12.61 | 12.94 | 2,167,661 | -0.06(-0.47%) |
Jun 29, 2022 | 13.13 | 13.23 | 12.74 | 13.00 | 2,052,250 | -0.23(-1.73%) |
Jun 28, 2022 | 13.36 | 13.72 | 13.16 | 13.23 | 2,073,801 | -0.01(-0.07%) |
Jun 27, 2022 | 13.31 | 13.46 | 13.06 | 13.23 | 1,496,878 | +0.02(+0.13%) |
Jun 24, 2022 | 12.88 | 13.39 | 12.79 | 13.22 | 4,024,937 | +0.48(+3.81%) |
Jun 23, 2022 | 12.92 | 12.97 | 12.60 | 12.73 | 2,394,692 | -0.19(-1.43%) |
Jun 22, 2022 | 12.88 | 13.24 | 12.87 | 12.92 | 3,038,042 | -0.17(-1.28%) |
Jun 21, 2022 | 13.14 | 13.53 | 12.93 | 13.09 | 2,217,964 | +0.11(+0.88%) |
Jun 17, 2022 | 13.16 | 13.26 | 12.83 | 12.97 | 3,736,453 | -0.10(-0.74%) |
Jun 16, 2022 | 13.52 | 13.59 | 12.97 | 13.07 | 3,213,165 | -0.58(-4.26%) |
Jun 15, 2022 | 13.36 | 13.93 | 13.26 | 13.65 | 2,427,749 | +0.58(+4.45%) |
Jun 14, 2022 | 13.02 | 13.24 | 12.84 | 13.07 | 1,712,307 | +0.04(+0.27%) |
Jun 13, 2022 | 13.52 | 13.59 | 12.98 | 13.03 | 3,130,822 | -0.95(-6.81%) |
Jun 10, 2022 | 14.35 | 14.55 | 13.92 | 13.98 | 2,999,858 | -0.68(-4.63%) |
Jun 09, 2022 | 14.99 | 15.06 | 14.64 | 14.66 | 2,032,634 | -0.41(-2.69%) |
Jun 08, 2022 | 15.25 | 15.25 | 15.01 | 15.07 | 1,292,334 | -0.26(-1.67%) |
Jun 07, 2022 | 15.01 | 15.36 | 14.90 | 15.32 | 1,910,915 | +0.17(+1.11%) |
Jun 06, 2022 | 15.12 | 15.22 | 14.82 | 15.16 | 1,995,889 | +0.21(+1.42%) |
Jun 03, 2022 | 14.98 | 15.16 | 14.88 | 14.95 | 1,838,246 | -0.19(-1.22%) |
Jun 02, 2022 | 15.03 | 15.21 | 14.86 | 15.13 | 2,545,105 | +0.02(+0.12%) |
Jun 01, 2022 | 14.80 | 15.21 | 14.43 | 15.11 | 2,411,793 | +0.42(+2.88%) |
May 31, 2022 | 14.85 | 14.85 | 14.44 | 14.69 | 1,802,510 | -0.18(-1.24%) |
May 27, 2022 | 14.64 | 14.88 | 14.51 | 14.87 | 2,356,779 | +0.43(+2.98%) |
May 26, 2022 | 14.06 | 14.55 | 14.00 | 14.44 | 2,221,438 | +0.51(+3.66%) |
May 25, 2022 | 13.48 | 14.01 | 13.42 | 13.93 | 2,162,270 | +0.45(+3.33%) |
May 24, 2022 | 13.64 | 13.64 | 13.13 | 13.49 | 2,656,833 | -0.25(-1.79%) |
May 23, 2022 | 13.78 | 13.88 | 13.51 | 13.73 | 2,260,020 | +0.09(+0.64%) |
May 20, 2022 | 14.46 | 14.50 | 13.39 | 13.64 | 2,865,892 | -0.62(-4.37%) |
May 19, 2022 | 14.23 | 14.52 | 14.17 | 14.27 | 2,047,011 | -0.13(-0.92%) |
May 18, 2022 | 14.90 | 15.08 | 14.30 | 14.40 | 2,166,380 | -0.44(-2.96%) |
May 17, 2022 | 14.51 | 14.94 | 14.44 | 14.84 | 2,101,854 | +0.49(+3.43%) |
May 16, 2022 | 14.49 | 14.54 | 14.24 | 14.35 | 1,854,546 | -0.08(-0.55%) |
May 13, 2022 | 14.29 | 14.45 | 14.11 | 14.43 | 3,208,987 | +0.26(+1.86%) |
May 12, 2022 | 14.18 | 14.25 | 13.73 | 14.16 | 3,171,612 | -0.10(-0.68%) |
May 11, 2022 | 14.65 | 14.81 | 14.03 | 14.26 | 2,966,579 | -0.29(-1.99%) |
May 10, 2022 | 14.22 | 14.71 | 14.12 | 14.55 | 3,067,772 | +0.57(+4.09%) |
May 09, 2022 | 14.74 | 14.80 | 13.88 | 13.98 | 2,761,813 | -0.84(-5.64%) |
May 06, 2022 | 14.59 | 15.08 | 14.33 | 14.81 | 2,239,167 | +0.00(+0.00%) |
May 05, 2022 | 15.40 | 15.49 | 14.59 | 14.81 | 3,366,349 | -0.52(-3.38%) |
May 04, 2022 | 15.38 | 15.48 | 14.94 | 15.33 | 2,400,605 | -0.02(-0.11%) |
May 03, 2022 | 15.38 | 15.54 | 15.09 | 15.35 | 2,600,824 | -0.04(-0.23%) |
May 02, 2022 | 15.56 | 15.67 | 15.05 | 15.38 | 2,755,328 | -0.12(-0.79%) |
Apr 29, 2022 | 16.19 | 16.26 | 15.45 | 15.51 | 4,541,651 | -0.75(-4.64%) |
Apr 28, 2022 | 16.14 | 16.34 | 15.82 | 16.26 | 2,735,828 | +0.24(+1.48%) |
Apr 27, 2022 | 15.73 | 16.27 | 15.62 | 16.02 | 2,622,286 | +0.30(+1.90%) |
Apr 26, 2022 | 15.83 | 15.96 | 15.64 | 15.73 | 2,287,966 | -0.18(-1.10%) |
Apr 25, 2022 | 15.78 | 15.93 | 15.55 | 15.90 | 1,576,543 | +0.12(+0.78%) |
Apr 22, 2022 | 15.74 | 16.05 | 15.65 | 15.78 | 2,769,817 | +0.18(+1.18%) |
Apr 21, 2022 | 16.02 | 16.16 | 15.53 | 15.60 | 4,417,650 | -0.16(-1.00%) |
Apr 20, 2022 | 15.99 | 16.38 | 15.74 | 15.75 | 3,094,014 | -0.05(-0.33%) |
Apr 19, 2022 | 15.53 | 15.88 | 15.52 | 15.81 | 2,516,711 | +0.33(+2.15%) |
Apr 18, 2022 | 15.34 | 15.71 | 15.30 | 15.47 | 1,672,944 | -0.02(-0.11%) |
Apr 14, 2022 | 15.44 | 15.80 | 15.44 | 15.49 | 3,083,871 | +0.12(+0.80%) |
Apr 13, 2022 | 14.69 | 15.41 | 14.68 | 15.37 | 2,775,993 | +0.75(+5.10%) |
Apr 12, 2022 | 14.45 | 14.78 | 14.43 | 14.62 | 1,484,530 | +0.25(+1.77%) |
Apr 11, 2022 | 14.29 | 14.59 | 14.23 | 14.37 | 3,269,503 | +0.09(+0.61%) |
Apr 08, 2022 | 14.49 | 14.55 | 14.27 | 14.28 | 1,872,251 | -0.21(-1.45%) |
Apr 07, 2022 | 14.79 | 14.85 | 14.35 | 14.49 | 2,818,427 | -0.30(-2.02%) |
Apr 06, 2022 | 15.13 | 15.17 | 14.73 | 14.79 | 1,916,979 | -0.44(-2.88%) |
Apr 05, 2022 | 15.77 | 15.88 | 15.15 | 15.23 | 1,638,852 | -0.53(-3.34%) |
Apr 04, 2022 | 15.81 | 15.85 | 15.37 | 15.75 | 1,660,853 | -0.10(-0.61%) |
Apr 01, 2022 | 15.89 | 15.93 | 15.58 | 15.85 | 2,511,436 | +0.14(+0.89%) |
Mar 31, 2022 | 16.06 | 16.21 | 15.71 | 15.71 | 2,633,306 | -0.35(-2.18%) |
Mar 30, 2022 | 16.26 | 16.26 | 15.99 | 16.06 | 1,869,451 | -0.16(-0.97%) |
Mar 29, 2022 | 15.95 | 16.30 | 15.82 | 16.22 | 4,645,575 | +0.48(+3.06%) |
Mar 28, 2022 | 15.81 | 15.91 | 15.68 | 15.74 | 2,500,923 | -0.05(-0.33%) |
Mar 25, 2022 | 15.55 | 15.80 | 15.55 | 15.79 | 1,913,413 | +0.32(+2.09%) |
Mar 24, 2022 | 15.43 | 15.54 | 15.31 | 15.46 | 1,597,311 | +0.07(+0.45%) |
Mar 23, 2022 | 15.74 | 15.87 | 15.39 | 15.39 | 1,542,666 | -0.46(-2.92%) |
Mar 22, 2022 | 16.02 | 16.16 | 15.79 | 15.86 | 2,238,438 | +0.03(+0.17%) |
Mar 21, 2022 | 16.05 | 16.11 | 15.71 | 15.83 | 2,439,976 | -0.30(-1.84%) |
Mar 18, 2022 | 16.01 | 16.16 | 15.84 | 16.13 | 5,897,289 | +0.14(+0.87%) |
Mar 17, 2022 | 15.82 | 15.99 | 15.74 | 15.99 | 2,027,798 | +0.15(+0.94%) |
Mar 16, 2022 | 15.88 | 15.90 | 15.37 | 15.84 | 2,765,430 | +0.18(+1.17%) |
Mar 15, 2022 | 15.80 | 15.85 | 15.47 | 15.66 | 1,983,713 | +0.06(+0.39%) |
Mar 14, 2022 | 15.91 | 16.00 | 15.51 | 15.60 | 2,143,036 | -0.20(-1.27%) |
Mar 11, 2022 | 15.74 | 16.06 | 15.72 | 15.80 | 2,846,516 | +0.07(+0.44%) |
Mar 10, 2022 | 15.19 | 15.74 | 15.12 | 15.73 | 1,788,257 | +0.26(+1.70%) |
Mar 09, 2022 | 15.53 | 15.70 | 15.39 | 15.46 | 1,771,520 | +0.28(+1.84%) |
Mar 08, 2022 | 14.78 | 15.38 | 14.57 | 15.18 | 2,249,939 | +0.51(+3.45%) |
Mar 07, 2022 | 15.37 | 15.44 | 14.63 | 14.68 | 3,102,760 | -0.73(-4.77%) |
Mar 04, 2022 | 15.45 | 15.46 | 15.08 | 15.41 | 4,822,896 | -0.25(-1.62%) |
Mar 03, 2022 | 15.74 | 15.91 | 15.46 | 15.67 | 2,377,856 | +0.03(+0.17%) |
Mar 02, 2022 | 15.40 | 15.67 | 15.34 | 15.64 | 2,571,365 | +0.35(+2.28%) |
Mar 01, 2022 | 15.46 | 15.49 | 15.03 | 15.29 | 4,087,306 | -0.13(-0.85%) |
Feb 28, 2022 | 15.25 | 15.53 | 15.15 | 15.42 | 3,157,607 | -0.05(-0.34%) |
Feb 25, 2022 | 15.12 | 15.48 | 15.13 | 15.47 | 3,471,087 | +0.43(+2.84%) |
Feb 24, 2022 | 14.28 | 15.09 | 14.10 | 15.05 | 3,779,177 | +0.38(+2.62%) |
Feb 23, 2022 | 15.22 | 15.22 | 14.60 | 14.66 | 1,809,699 | -0.29(-1.92%) |
Feb 22, 2022 | 15.19 | 15.34 | 14.89 | 14.95 | 1,645,962 | -0.30(-1.94%) |
Feb 18, 2022 | 15.25 | 0 | -0.21(-1.35%) | |||
Feb 17, 2022 | 15.49 | 15.62 | 15.33 | 15.46 | 1,973,907 | -0.13(-0.84%) |
Feb 16, 2022 | 15.13 | 15.59 | 15.08 | 15.59 | 4,175,960 | +0.50(+3.29%) |
Feb 15, 2022 | 14.73 | 15.18 | 14.72 | 15.09 | 2,439,203 | +0.58(+4.03%) |
Feb 14, 2022 | 14.71 | 14.78 | 14.35 | 14.51 | 1,387,071 | -0.15(-1.01%) |
Feb 11, 2022 | 14.80 | 15.00 | 14.53 | 14.65 | 1,788,956 | -0.14(-0.94%) |
Feb 10, 2022 | 14.74 | 15.07 | 14.61 | 14.79 | 2,212,058 | -0.11(-0.76%) |
Feb 09, 2022 | 14.74 | 14.99 | 14.74 | 14.91 | 1,797,458 | +0.25(+1.73%) |
Feb 08, 2022 | 14.69 | 14.95 | 14.60 | 14.65 | 2,671,084 | +0.47(+3.32%) |
Feb 07, 2022 | 14.25 | 14.71 | 14.18 | 14.18 | 3,386,613 | -0.06(-0.43%) |
Feb 04, 2022 | 13.85 | 14.34 | 13.78 | 14.24 | 1,550,103 | +0.28(+2.00%) |
Feb 03, 2022 | 13.98 | 13.86 | 13.97 | 1,287,020 | -0.11(-0.80%) | |
Feb 02, 2022 | 14.10 | 14.16 | 13.91 | 14.08 | 1,979,894 | -0.05(-0.37%) |
Feb 01, 2022 | 14.09 | 14.30 | 13.95 | 14.13 | 1,784,747 | +0.07(+0.50%) |
Jan 31, 2022 | 13.39 | 14.09 | 14.06 | 2,326,025 | +0.51(+3.73%) | |
Jan 28, 2022 | 13.33 | 13.55 | 13.04 | 13.56 | 1,912,143 | +0.17(+1.30%) |
Jan 27, 2022 | 13.75 | 13.95 | 13.24 | 13.38 | 1,588,399 | -0.30(-2.17%) |
Jan 26, 2022 | 13.99 | 14.22 | 13.64 | 13.68 | 2,267,402 | -0.17(-1.20%) |
Jan 25, 2022 | 13.77 | 13.96 | 13.46 | 13.84 | 1,216,057 | -0.09(-0.63%) |
Jan 24, 2022 | 13.55 | 13.97 | 13.23 | 13.93 | 2,063,555 | +0.05(+0.38%) |
Jan 21, 2022 | 13.97 | 14.04 | 13.71 | 13.88 | 2,088,394 | -0.10(-0.69%) |
Jan 20, 2022 | 14.28 | 14.52 | 13.96 | 13.97 | 1,493,632 | -0.31(-2.14%) |
Jan 19, 2022 | 14.58 | 14.62 | 14.28 | 14.28 | 1,374,211 | -0.27(-1.86%) |
Jan 18, 2022 | 14.58 | 14.68 | 14.49 | 14.55 | 1,499,785 | -0.09(-0.60%) |
Jan 14, 2022 | 14.64 | 0 | +0.06(+0.42%) | |||
Jan 13, 2022 | 14.55 | 14.72 | 14.50 | 14.58 | 1,269,102 | +0.10(+0.72%) |
Jan 12, 2022 | 14.59 | 14.70 | 14.47 | 14.47 | 1,091,203 | -0.13(-0.90%) |
Jan 11, 2022 | 14.40 | 14.68 | 14.30 | 14.60 | 1,808,474 | +0.20(+1.39%) |
Jan 10, 2022 | 14.69 | 14.71 | 14.28 | 14.40 | 2,099,485 | -0.25(-1.73%) |
Jan 07, 2022 | 14.36 | 14.86 | 14.36 | 14.65 | 2,633,435 | +0.29(+2.00%) |
Jan 06, 2022 | 14.27 | 14.47 | 14.23 | 14.37 | 2,232,215 | +0.23(+1.60%) |
Jan 05, 2022 | 14.54 | 14.69 | 14.13 | 14.14 | 2,639,403 | -0.37(-2.52%) |
Jan 04, 2022 | 14.38 | 14.68 | 14.32 | 14.51 | 3,005,712 | +0.20(+1.40%) |