Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.50 | 16.50 | 16.09 | 16.30 | 1,476,957 | -0.15(-0.94%) |
Dec 29, 2022 | 15.53 | 16.47 | 15.53 | 16.46 | 1,406,463 | +0.76(+4.81%) |
Dec 28, 2022 | 16.36 | 16.36 | 15.60 | 15.70 | 1,282,514 | -0.69(-4.19%) |
Dec 27, 2022 | 16.55 | 16.64 | 16.13 | 16.39 | 1,608,004 | +0.08(+0.48%) |
Dec 23, 2022 | 15.87 | 16.35 | 15.56 | 16.31 | 1,516,383 | +0.81(+5.25%) |
Dec 22, 2022 | 16.02 | 16.03 | 15.15 | 15.50 | 1,707,583 | -0.59(-3.67%) |
Dec 21, 2022 | 17.03 | 17.04 | 15.81 | 16.09 | 3,967,280 | -0.33(-2.00%) |
Dec 20, 2022 | 15.64 | 16.47 | 15.62 | 16.42 | 2,080,308 | +0.71(+4.50%) |
Dec 19, 2022 | 15.90 | 16.14 | 15.55 | 15.71 | 1,576,154 | +0.04(+0.25%) |
Dec 16, 2022 | 15.45 | 15.82 | 15.28 | 15.67 | 10,060,794 | -0.44(-2.70%) |
Dec 15, 2022 | 16.22 | 16.46 | 15.92 | 16.11 | 2,330,924 | -0.23(-1.42%) |
Dec 14, 2022 | 16.65 | 16.79 | 16.13 | 16.34 | 2,222,301 | -0.09(-0.53%) |
Dec 13, 2022 | 16.35 | 16.57 | 16.10 | 16.43 | 2,658,272 | +0.50(+3.16%) |
Dec 12, 2022 | 14.95 | 16.11 | 14.95 | 15.92 | 2,573,872 | +1.11(+7.52%) |
Dec 09, 2022 | 15.39 | 15.44 | 14.73 | 14.81 | 2,862,364 | -0.38(-2.49%) |
Dec 08, 2022 | 15.79 | 15.89 | 15.12 | 15.19 | 1,919,693 | -0.04(-0.25%) |
Dec 07, 2022 | 15.73 | 15.96 | 15.16 | 15.23 | 1,961,534 | -0.39(-2.48%) |
Dec 06, 2022 | 15.56 | 16.00 | 15.50 | 15.61 | 2,179,664 | -0.17(-1.10%) |
Dec 05, 2022 | 17.44 | 17.52 | 15.72 | 15.79 | 2,262,643 | -1.26(-7.38%) |
Dec 02, 2022 | 16.64 | 17.16 | 16.57 | 17.05 | 1,281,108 | +0.17(+1.03%) |
Dec 01, 2022 | 17.61 | 17.90 | 16.86 | 16.87 | 1,205,498 | -0.50(-2.90%) |
Nov 30, 2022 | 17.27 | 17.46 | 16.85 | 17.37 | 1,888,257 | +0.54(+3.22%) |
Nov 29, 2022 | 16.83 | 17.08 | 16.61 | 16.83 | 1,195,528 | +0.36(+2.16%) |
Nov 28, 2022 | 16.25 | 16.81 | 16.24 | 16.48 | 2,563,752 | -0.46(-2.73%) |
Nov 25, 2022 | 17.29 | 17.47 | 16.88 | 16.94 | 794,811 | -0.45(-2.60%) |
Nov 23, 2022 | 17.30 | 17.49 | 17.04 | 17.39 | 1,162,877 | -0.45(-2.54%) |
Nov 22, 2022 | 17.66 | 18.01 | 17.63 | 17.84 | 1,988,582 | +0.65(+3.75%) |
Nov 21, 2022 | 17.30 | 17.38 | 16.14 | 17.20 | 3,356,690 | -0.70(-3.93%) |
Nov 18, 2022 | 17.59 | 18.03 | 17.21 | 17.90 | 2,074,197 | +0.01(+0.05%) |
Nov 17, 2022 | 17.36 | 18.13 | 17.09 | 17.89 | 1,673,753 | -0.09(-0.48%) |
Nov 16, 2022 | 18.01 | 18.21 | 17.83 | 17.98 | 1,739,150 | -0.32(-1.74%) |
Nov 15, 2022 | 18.08 | 18.38 | 17.97 | 18.30 | 2,360,367 | +0.31(+1.71%) |
Nov 14, 2022 | 18.30 | 18.90 | 17.98 | 17.99 | 2,002,119 | -0.61(-3.26%) |
Nov 11, 2022 | 18.79 | 19.09 | 18.39 | 18.60 | 2,609,441 | +0.34(+1.85%) |
Nov 10, 2022 | 17.81 | 18.44 | 17.67 | 18.26 | 2,965,914 | +0.97(+5.63%) |
Nov 09, 2022 | 18.22 | 18.22 | 17.17 | 17.29 | 3,980,473 | -1.30(-7.00%) |
Nov 08, 2022 | 18.28 | 18.70 | 18.14 | 18.59 | 2,239,811 | +0.20(+1.10%) |
Nov 07, 2022 | 17.72 | 18.41 | 17.56 | 18.38 | 1,922,800 | +0.93(+5.30%) |
Nov 04, 2022 | 18.01 | 18.28 | 17.31 | 17.46 | 2,796,039 | -0.13(-0.77%) |
Nov 03, 2022 | 17.00 | 17.75 | 16.71 | 17.59 | 2,855,716 | +0.65(+3.81%) |
Nov 02, 2022 | 17.45 | 16.86 | 16.95 | 3,475,814 | -0.40(-2.33%) | |
Nov 01, 2022 | 17.60 | 17.75 | 17.14 | 17.35 | 3,370,395 | +0.35(+2.04%) |
Oct 31, 2022 | 16.69 | 17.36 | 16.49 | 17.01 | 4,060,818 | +0.34(+2.02%) |
Oct 28, 2022 | 16.60 | 16.97 | 15.84 | 16.67 | 3,919,731 | +0.43(+2.67%) |
Oct 27, 2022 | 16.43 | 17.54 | 16.13 | 16.24 | 5,400,071 | +0.65(+4.14%) |
Oct 26, 2022 | 14.43 | 15.96 | 14.26 | 15.59 | 5,867,207 | +1.52(+10.82%) |
Oct 25, 2022 | 14.33 | 14.39 | 13.89 | 14.07 | 3,877,317 | -0.44(-3.06%) |
Oct 24, 2022 | 14.33 | 14.61 | 14.15 | 14.51 | 1,970,202 | +0.10(+0.67%) |
Oct 21, 2022 | 14.40 | 14.66 | 14.09 | 14.41 | 2,227,562 | +0.06(+0.40%) |
Oct 20, 2022 | 14.43 | 14.55 | 14.13 | 14.36 | 2,271,051 | +0.32(+2.27%) |
Oct 19, 2022 | 13.53 | 14.14 | 13.41 | 14.04 | 2,729,983 | +0.41(+3.04%) |
Oct 18, 2022 | 13.51 | 13.87 | 13.21 | 13.62 | 2,319,729 | +0.50(+3.82%) |
Oct 17, 2022 | 13.19 | 13.53 | 12.94 | 13.12 | 2,303,913 | +0.32(+2.48%) |
Oct 14, 2022 | 13.53 | 13.75 | 12.76 | 12.81 | 2,209,378 | -1.12(-8.03%) |
Oct 13, 2022 | 12.97 | 13.96 | 12.68 | 13.92 | 3,423,551 | +0.65(+4.86%) |
Oct 12, 2022 | 13.07 | 13.35 | 12.65 | 13.28 | 1,828,089 | +0.10(+0.73%) |
Oct 11, 2022 | 12.98 | 13.58 | 12.96 | 13.18 | 1,958,891 | -0.19(-1.44%) |
Oct 10, 2022 | 13.65 | 13.92 | 13.24 | 13.37 | 1,895,043 | -0.40(-2.87%) |
Oct 07, 2022 | 14.02 | 14.19 | 13.66 | 13.77 | 2,256,174 | -0.12(-0.83%) |
Oct 06, 2022 | 13.62 | 14.07 | 13.48 | 13.88 | 2,600,910 | +0.10(+0.70%) |
Oct 05, 2022 | 12.96 | 13.92 | 12.85 | 13.79 | 2,998,762 | +0.91(+7.03%) |
Oct 04, 2022 | 12.38 | 12.89 | 12.31 | 12.88 | 2,882,136 | +0.74(+6.11%) |
Oct 03, 2022 | 11.97 | 12.29 | 11.92 | 12.14 | 2,868,977 | +0.89(+7.88%) |
Sep 30, 2022 | 11.20 | 11.49 | 10.97 | 11.25 | 2,851,168 | -0.15(-1.35%) |
Sep 29, 2022 | 11.35 | 11.44 | 11.03 | 11.41 | 1,591,869 | -0.14(-1.25%) |
Sep 28, 2022 | 11.06 | 11.64 | 10.91 | 11.55 | 2,483,731 | +0.58(+5.27%) |
Sep 27, 2022 | 11.05 | 11.31 | 10.70 | 10.97 | 3,441,867 | +0.27(+2.52%) |
Sep 26, 2022 | 10.62 | 11.26 | 10.37 | 10.70 | 5,517,712 | +0.24(+2.30%) |
Sep 23, 2022 | 11.75 | 11.75 | 10.30 | 10.46 | 8,117,324 | -2.05(-16.40%) |
Sep 22, 2022 | 13.25 | 13.39 | 12.49 | 12.52 | 2,374,079 | -0.39(-2.99%) |
Sep 21, 2022 | 13.53 | 13.59 | 12.88 | 12.90 | 1,718,642 | -0.17(-1.33%) |
Sep 20, 2022 | 13.43 | 13.48 | 12.88 | 13.07 | 2,255,789 | -0.56(-4.10%) |
Sep 19, 2022 | 12.91 | 13.69 | 12.87 | 13.63 | 2,217,323 | +0.16(+1.22%) |
Sep 16, 2022 | 14.06 | 14.06 | 13.18 | 13.47 | 5,115,738 | -0.66(-4.70%) |
Sep 15, 2022 | 14.31 | 14.42 | 14.00 | 14.13 | 1,975,589 | -0.75(-5.05%) |
Sep 14, 2022 | 14.57 | 15.17 | 14.55 | 14.89 | 2,413,899 | +0.58(+4.04%) |
Sep 13, 2022 | 14.43 | 14.92 | 14.09 | 14.31 | 2,510,407 | -0.47(-3.19%) |
Sep 12, 2022 | 14.83 | 14.84 | 14.37 | 14.78 | 2,397,634 | +0.34(+2.33%) |
Sep 09, 2022 | 14.41 | 14.54 | 14.13 | 14.44 | 2,601,135 | +0.62(+4.46%) |
Sep 08, 2022 | 13.84 | 13.98 | 13.52 | 13.83 | 2,272,535 | -0.01(-0.07%) |
Sep 07, 2022 | 13.96 | 14.14 | 13.42 | 13.84 | 3,414,303 | -0.67(-4.65%) |
Sep 06, 2022 | 15.10 | 15.18 | 14.11 | 14.51 | 1,978,043 | -0.27(-1.82%) |
Sep 02, 2022 | 14.35 | 14.92 | 14.06 | 14.78 | 2,155,704 | +1.02(+7.42%) |
Sep 01, 2022 | 14.16 | 14.16 | 13.52 | 13.76 | 2,462,971 | -0.60(-4.16%) |
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.36 | 2,208,861 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,516,484 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.55 | 14.82 | 15.37 | 3,077,569 | +0.29(+1.91%) |
Aug 26, 2022 | 15.61 | 15.61 | 14.81 | 15.09 | 2,653,319 | -0.66(-4.21%) |
Aug 25, 2022 | 15.76 | 16.05 | 15.67 | 15.75 | 2,055,740 | +0.07(+0.43%) |
Aug 24, 2022 | 15.34 | 15.81 | 15.11 | 15.68 | 2,119,893 | +0.37(+2.38%) |
Aug 23, 2022 | 15.31 | 15.73 | 15.06 | 15.32 | 2,678,646 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.69 | 13.93 | 14.63 | 3,311,440 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,188 | -0.16(-1.12%) |
Aug 18, 2022 | 14.11 | 14.81 | 14.01 | 14.64 | 2,466,182 | +0.89(+6.50%) |
Aug 17, 2022 | 13.62 | 13.94 | 13.53 | 13.75 | 1,635,069 | +0.04(+0.28%) |
Aug 16, 2022 | 14.12 | 14.38 | 13.56 | 13.71 | 2,288,438 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.12 | 13.36 | 13.93 | 3,187,712 | -0.86(-5.78%) |
Aug 12, 2022 | 14.48 | 14.80 | 14.24 | 14.79 | 2,191,087 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.83 | 14.50 | 14.67 | 1,426,589 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.20 | 13.54 | 14.13 | 1,632,302 | +0.05(+0.34%) |
Aug 09, 2022 | 14.08 | 14.42 | 13.95 | 14.09 | 1,578,827 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.81 | 1,957,573 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.81 | 2,259,861 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.26 | 13.32 | 3,487,080 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,562,489 | -0.74(-4.72%) |
Aug 02, 2022 | 15.84 | 16.17 | 15.39 | 15.66 | 1,925,250 | -0.10(-0.61%) |
Aug 01, 2022 | 15.62 | 15.81 | 15.21 | 15.76 | 2,774,224 | -0.14(-0.91%) |
Jul 29, 2022 | 15.46 | 16.50 | 15.46 | 15.90 | 3,196,188 | +0.71(+4.68%) |
Jul 28, 2022 | 14.90 | 15.34 | 14.45 | 15.19 | 3,939,731 | +0.48(+3.27%) |
Jul 27, 2022 | 13.91 | 14.85 | 13.78 | 14.71 | 4,631,338 | +1.12(+8.27%) |
Jul 26, 2022 | 13.97 | 14.20 | 13.54 | 13.59 | 1,631,906 | -0.21(-1.53%) |
Jul 25, 2022 | 13.13 | 13.84 | 12.91 | 13.80 | 1,738,006 | +0.99(+7.73%) |
Jul 22, 2022 | 12.94 | 13.38 | 12.68 | 12.81 | 2,303,590 | +0.01(+0.08%) |
Jul 21, 2022 | 13.04 | 13.22 | 12.40 | 12.80 | 2,752,606 | -0.94(-6.85%) |
Jul 20, 2022 | 13.36 | 13.80 | 13.18 | 13.74 | 2,282,737 | +0.11(+0.78%) |
Jul 19, 2022 | 13.25 | 13.68 | 13.13 | 13.64 | 2,459,937 | +0.41(+3.13%) |
Jul 18, 2022 | 12.88 | 13.32 | 12.71 | 13.22 | 5,269,295 | +1.00(+8.18%) |
Jul 15, 2022 | 12.54 | 12.66 | 11.83 | 12.22 | 3,446,507 | +0.03(+0.24%) |
Jul 14, 2022 | 11.86 | 12.25 | 11.72 | 12.19 | 3,065,928 | -0.31(-2.46%) |
Jul 13, 2022 | 12.43 | 12.85 | 12.37 | 12.50 | 2,595,950 | -0.14(-1.14%) |
Jul 12, 2022 | 12.66 | 12.92 | 12.31 | 12.65 | 3,323,047 | -0.62(-4.71%) |
Jul 11, 2022 | 13.34 | 13.58 | 13.03 | 13.27 | 2,237,315 | -0.37(-2.75%) |
Jul 08, 2022 | 13.59 | 13.93 | 13.15 | 13.64 | 3,963,709 | +0.39(+2.97%) |
Jul 07, 2022 | 12.84 | 13.52 | 12.82 | 13.25 | 5,051,443 | +0.92(+7.48%) |
Jul 06, 2022 | 12.41 | 12.59 | 11.74 | 12.33 | 5,058,047 | -0.16(-1.31%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.27 | 12.49 | 8,045,222 | -2.05(-14.08%) |
Jul 01, 2022 | 15.18 | 15.34 | 14.10 | 14.54 | 5,026,429 | -0.61(-4.00%) |
Jun 30, 2022 | 15.47 | 15.68 | 14.85 | 15.14 | 4,330,737 | -0.69(-4.37%) |
Jun 29, 2022 | 15.81 | 16.18 | 15.62 | 15.84 | 3,154,019 | +0.04(+0.24%) |
Jun 28, 2022 | 16.01 | 16.17 | 15.65 | 15.80 | 3,946,139 | +0.39(+2.56%) |
Jun 27, 2022 | 15.30 | 15.63 | 14.99 | 15.40 | 2,953,645 | +0.25(+1.65%) |
Jun 24, 2022 | 14.29 | 15.37 | 14.23 | 15.15 | 10,408,756 | +1.17(+8.38%) |
Jun 23, 2022 | 14.97 | 15.02 | 13.59 | 13.98 | 5,579,495 | -0.97(-6.49%) |
Jun 22, 2022 | 14.87 | 15.26 | 14.51 | 14.95 | 5,444,250 | -0.81(-5.12%) |
Jun 21, 2022 | 15.12 | 15.95 | 15.02 | 15.76 | 4,181,479 | +1.11(+7.61%) |
Jun 17, 2022 | 15.38 | 15.50 | 14.13 | 14.64 | 8,601,312 | -0.67(-4.39%) |
Jun 16, 2022 | 15.42 | 15.68 | 15.07 | 15.32 | 3,933,950 | -0.63(-3.98%) |
Jun 15, 2022 | 16.03 | 16.36 | 15.64 | 15.95 | 3,054,741 | -0.07(-0.42%) |
Jun 14, 2022 | 16.62 | 16.77 | 15.68 | 16.02 | 3,909,004 | -0.28(-1.71%) |
Jun 13, 2022 | 16.84 | 16.91 | 15.81 | 16.30 | 3,875,020 | -1.18(-6.76%) |
Jun 10, 2022 | 17.53 | 18.07 | 16.92 | 17.48 | 3,621,898 | -0.52(-2.88%) |
Jun 09, 2022 | 18.56 | 18.78 | 17.97 | 18.00 | 2,150,932 | -0.98(-5.16%) |
Jun 08, 2022 | 19.08 | 19.17 | 18.77 | 18.98 | 3,752,090 | +0.08(+0.41%) |
Jun 07, 2022 | 18.44 | 19.05 | 18.32 | 18.90 | 4,511,516 | +0.50(+2.72%) |
Jun 06, 2022 | 18.64 | 18.79 | 18.06 | 18.40 | 2,072,691 | -0.09(-0.47%) |
Jun 03, 2022 | 18.08 | 18.69 | 17.71 | 18.49 | 3,315,525 | +0.49(+2.72%) |
Jun 02, 2022 | 18.10 | 18.40 | 17.71 | 18.00 | 2,545,980 | -0.15(-0.85%) |
Jun 01, 2022 | 18.09 | 18.36 | 17.68 | 18.15 | 3,894,416 | -0.14(-0.79%) |
May 31, 2022 | 19.18 | 19.69 | 18.00 | 18.30 | 4,075,975 | -0.70(-3.69%) |
May 27, 2022 | 18.47 | 19.15 | 18.47 | 19.00 | 2,455,484 | +0.31(+1.64%) |
May 26, 2022 | 17.82 | 19.01 | 17.80 | 18.69 | 4,797,746 | +1.14(+6.50%) |
May 25, 2022 | 16.83 | 17.63 | 16.76 | 17.55 | 3,811,165 | +0.82(+4.87%) |
May 24, 2022 | 16.27 | 16.86 | 16.09 | 16.73 | 3,228,707 | +0.28(+1.69%) |
May 23, 2022 | 15.43 | 16.46 | 15.26 | 16.45 | 3,588,923 | +1.30(+8.61%) |
May 20, 2022 | 15.31 | 15.49 | 14.91 | 15.15 | 2,847,372 | +0.01(+0.06%) |
May 19, 2022 | 14.84 | 15.64 | 14.74 | 15.14 | 3,980,682 | -0.20(-1.31%) |
May 18, 2022 | 15.73 | 15.87 | 14.89 | 15.34 | 3,735,826 | -0.19(-1.23%) |
May 17, 2022 | 15.40 | 15.89 | 15.27 | 15.53 | 2,438,639 | +0.35(+2.34%) |
May 16, 2022 | 14.65 | 15.44 | 14.58 | 15.18 | 2,988,620 | +0.68(+4.70%) |
May 13, 2022 | 13.88 | 14.61 | 13.88 | 14.50 | 3,244,052 | +0.79(+5.73%) |
May 12, 2022 | 13.77 | 13.99 | 13.35 | 13.71 | 2,993,497 | -0.19(-1.38%) |
May 11, 2022 | 14.30 | 14.80 | 13.84 | 13.90 | 3,319,181 | +0.15(+1.12%) |
May 10, 2022 | 14.00 | 14.28 | 13.24 | 13.75 | 5,054,739 | -0.12(-0.90%) |
May 09, 2022 | 15.35 | 15.41 | 13.51 | 13.88 | 6,057,963 | -1.91(-12.09%) |
May 06, 2022 | 15.91 | 16.02 | 15.28 | 15.78 | 2,653,306 | +0.21(+1.35%) |
May 05, 2022 | 16.81 | 16.99 | 15.28 | 15.57 | 3,109,732 | -1.28(-7.57%) |
May 04, 2022 | 16.73 | 16.95 | 16.05 | 16.85 | 3,198,051 | +0.63(+3.90%) |
May 03, 2022 | 15.44 | 16.40 | 15.39 | 16.21 | 3,880,836 | +0.64(+4.13%) |
May 02, 2022 | 15.75 | 16.03 | 15.05 | 15.57 | 3,414,184 | -0.19(-1.22%) |
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,349,143 | -0.96(-5.73%) |
Apr 28, 2022 | 15.51 | 16.89 | 15.12 | 16.72 | 5,741,761 | +1.16(+7.46%) |
Apr 27, 2022 | 15.25 | 15.89 | 15.04 | 15.56 | 3,801,128 | +0.32(+2.08%) |
Apr 26, 2022 | 15.44 | 15.91 | 15.24 | 15.25 | 4,059,796 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.27 | 5,496,097 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.29 | 16.05 | 16.18 | 3,968,681 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 18.00 | 16.67 | 16.94 | 4,760,854 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.29 | 17.64 | 5,211,005 | +0.04(+0.22%) |
Apr 19, 2022 | 17.15 | 17.77 | 16.99 | 17.61 | 5,471,148 | +0.36(+2.11%) |
Apr 18, 2022 | 17.07 | 17.67 | 16.90 | 17.24 | 4,502,441 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,926,968 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.82 | 16.19 | 16.77 | 4,354,688 | +0.81(+5.05%) |
Apr 12, 2022 | 15.73 | 16.62 | 15.71 | 15.97 | 5,068,690 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.21 | 15.47 | 4,765,606 | -0.12(-0.80%) |
Apr 08, 2022 | 15.02 | 15.62 | 14.90 | 15.59 | 4,374,061 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.99 | 14.41 | 14.85 | 2,855,419 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,790,862 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,015,790 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,212 | +0.11(+0.69%) |
Apr 01, 2022 | 14.75 | 15.28 | 14.75 | 15.20 | 2,656,543 | +0.35(+2.39%) |
Mar 31, 2022 | 14.52 | 15.36 | 14.52 | 14.84 | 3,260,691 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.79 | 3,140,554 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,008,569 | +0.24(+1.66%) |
Mar 28, 2022 | 14.77 | 15.08 | 14.24 | 14.44 | 3,462,576 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.75 | 15.44 | 4,376,735 | +0.51(+3.40%) |
Mar 24, 2022 | 14.57 | 15.33 | 14.45 | 14.93 | 5,186,999 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.97 | 14.44 | 14.70 | 3,442,552 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.32 | 3,370,720 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,585,180 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,456,553 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.77 | 13.98 | 14.50 | 4,500,789 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.38 | 13.65 | 14.02 | 4,040,777 | -0.11(-0.75%) |
Mar 15, 2022 | 14.10 | 14.60 | 13.80 | 14.12 | 4,743,543 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,612,274 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.21 | 15.45 | 4,361,440 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.99 | 15.47 | 5,314,741 | +0.45(+3.00%) |
Mar 09, 2022 | 14.54 | 15.30 | 13.98 | 15.02 | 6,172,003 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.39 | 14.58 | 15.14 | 7,002,750 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.81 | 14.70 | 15.38 | 9,145,137 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,572,254 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,349,262 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.09 | 7,990,287 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.23 | 13.34 | 13.54 | 4,449,949 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.80 | 12.81 | 13.80 | 6,467,874 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.93 | 12.52 | 12.91 | 2,390,212 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.19 | 12.57 | 3,902,599 | -0.25(-1.94%) |
Feb 23, 2022 | 12.55 | 12.86 | 12.45 | 12.82 | 3,947,125 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.94 | 12.31 | 12.49 | 3,869,901 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.20 | 13.51 | 13.00 | 13.32 | 4,004,998 | +0.07(+0.50%) |
Feb 16, 2022 | 13.14 | 13.40 | 13.05 | 13.25 | 6,372,949 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.04 | 12.09 | 12.98 | 6,253,394 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.51 | 11.92 | 12.49 | 6,044,379 | +0.31(+2.51%) |
Feb 11, 2022 | 10.99 | 12.36 | 10.92 | 12.18 | 7,214,536 | +1.28(+11.75%) |
Feb 10, 2022 | 9.963 | 11.13 | 9.839 | 10.90 | 4,386,832 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,711,428 | +0.33(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,647,564 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.13 | 10.31 | 2,522,193 | -0.07(-0.64%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.963 | 10.37 | 3,059,241 | +0.39(+3.93%) |
Feb 03, 2022 | 9.935 | 10.07 | 9.748 | 9.983 | 1,859,821 | -0.06(-0.57%) |
Feb 02, 2022 | 10.11 | 10.20 | 9.867 | 10.04 | 2,155,051 | -0.08(-0.76%) |
Feb 01, 2022 | 9.428 | 10.18 | 9.423 | 10.12 | 2,924,473 | +0.59(+6.23%) |
Jan 31, 2022 | 9.552 | 9.524 | 2,370,340 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.428 | 9.820 | 9.275 | 9.638 | 2,591,996 | +0.17(+1.82%) |
Jan 27, 2022 | 9.887 | 10.15 | 9.285 | 9.466 | 3,045,295 | -0.23(-2.37%) |
Jan 26, 2022 | 10.05 | 10.31 | 9.476 | 9.696 | 3,552,914 | -0.17(-1.74%) |
Jan 25, 2022 | 9.313 | 10.01 | 8.988 | 9.868 | 3,369,602 | +0.49(+5.20%) |
Jan 24, 2022 | 8.606 | 9.409 | 8.388 | 9.380 | 3,655,182 | +0.39(+4.36%) |
Jan 21, 2022 | 9.151 | 9.361 | 8.921 | 8.988 | 2,619,924 | -0.38(-4.08%) |
Jan 20, 2022 | 9.562 | 9.858 | 9.347 | 9.371 | 2,494,000 | -0.29(-2.97%) |
Jan 19, 2022 | 9.944 | 9.954 | 9.543 | 9.657 | 2,212,603 | -0.10(-0.98%) |
Jan 18, 2022 | 10.04 | 10.08 | 9.600 | 9.753 | 2,394,415 | -0.11(-1.07%) |
Jan 14, 2022 | 9.858 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.638 | 9.810 | 9.452 | 9.485 | 1,480,565 | -0.06(-0.60%) |
Jan 12, 2022 | 9.963 | 9.963 | 9.514 | 9.543 | 2,877,223 | -0.27(-2.73%) |
Jan 11, 2022 | 9.562 | 9.935 | 9.529 | 9.810 | 2,937,975 | +0.27(+2.81%) |
Jan 10, 2022 | 9.227 | 9.552 | 9.103 | 9.543 | 3,572,769 | +0.33(+3.53%) |
Jan 07, 2022 | 9.256 | 9.418 | 9.170 | 9.218 | 2,279,865 | -0.05(-0.52%) |
Jan 06, 2022 | 8.893 | 9.313 | 8.845 | 9.265 | 3,377,803 | +0.64(+7.43%) |
Jan 05, 2022 | 9.342 | 9.371 | 8.615 | 8.625 | 3,206,738 | -0.53(-5.75%) |
Jan 04, 2022 | 8.759 | 9.251 | 8.759 | 9.151 | 4,873,416 | +0.48(+5.51%) |