Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.39 | 10.52 | 10.32 | 10.51 | 1,144,857 | -0.01(-0.10%) |
Dec 29, 2022 | 10.21 | 10.56 | 10.20 | 10.52 | 1,019,440 | +0.43(+4.26%) |
Dec 28, 2022 | 10.23 | 10.34 | 10.06 | 10.09 | 882,352 | -0.18(-1.75%) |
Dec 27, 2022 | 10.25 | 10.30 | 10.10 | 10.27 | 731,721 | +0.02(+0.20%) |
Dec 23, 2022 | 10.18 | 10.27 | 10.04 | 10.25 | 934,487 | +0.07(+0.69%) |
Dec 22, 2022 | 10.18 | 10.21 | 9.990 | 10.18 | 1,284,401 | -0.12(-1.17%) |
Dec 21, 2022 | 10.31 | 10.36 | 10.21 | 10.30 | 1,098,199 | +0.08(+0.78%) |
Dec 20, 2022 | 10.01 | 10.27 | 9.990 | 10.22 | 1,741,357 | +0.14(+1.39%) |
Dec 19, 2022 | 10.41 | 10.44 | 10.04 | 10.08 | 1,784,832 | -0.30(-2.89%) |
Dec 16, 2022 | 10.43 | 10.68 | 10.20 | 10.38 | 5,151,971 | -0.19(-1.80%) |
Dec 15, 2022 | 10.53 | 10.63 | 10.41 | 10.57 | 2,326,581 | -0.07(-0.66%) |
Dec 14, 2022 | 10.79 | 10.94 | 10.57 | 10.64 | 2,071,196 | -0.20(-1.85%) |
Dec 13, 2022 | 11.00 | 11.21 | 10.80 | 10.84 | 1,723,843 | +0.14(+1.31%) |
Dec 12, 2022 | 10.71 | 10.78 | 10.58 | 10.70 | 1,367,555 | +0.04(+0.38%) |
Dec 09, 2022 | 11.00 | 11.00 | 10.65 | 10.66 | 1,848,232 | -0.29(-2.65%) |
Dec 08, 2022 | 10.77 | 11.11 | 10.77 | 10.95 | 2,962,558 | +0.29(+2.72%) |
Dec 07, 2022 | 10.61 | 10.67 | 10.46 | 10.66 | 2,218,301 | +0.00(+0.00%) |
Dec 06, 2022 | 10.86 | 10.89 | 10.57 | 10.66 | 1,429,669 | -0.22(-2.02%) |
Dec 05, 2022 | 11.10 | 11.13 | 10.78 | 10.88 | 1,445,273 | -0.27(-2.42%) |
Dec 02, 2022 | 11.12 | 11.23 | 10.99 | 11.15 | 1,958,055 | -0.21(-1.85%) |
Dec 01, 2022 | 11.35 | 11.57 | 11.31 | 11.36 | 1,779,987 | +0.03(+0.26%) |
Nov 30, 2022 | 10.78 | 11.34 | 10.75 | 11.33 | 2,154,490 | +0.50(+4.62%) |
Nov 29, 2022 | 10.95 | 11.05 | 10.79 | 10.83 | 1,168,078 | -0.18(-1.63%) |
Nov 28, 2022 | 10.93 | 11.18 | 10.89 | 11.01 | 1,736,234 | -0.01(-0.09%) |
Nov 25, 2022 | 11.03 | 11.18 | 11.01 | 11.02 | 610,620 | -0.03(-0.27%) |
Nov 23, 2022 | 11.09 | 11.22 | 11.02 | 11.05 | 788,013 | -0.05(-0.45%) |
Nov 22, 2022 | 11.20 | 11.35 | 11.01 | 11.10 | 1,515,276 | -0.05(-0.45%) |
Nov 21, 2022 | 11.04 | 11.19 | 10.99 | 11.15 | 2,008,130 | +0.06(+0.54%) |
Nov 18, 2022 | 11.11 | 11.38 | 11.06 | 11.09 | 1,894,111 | +0.22(+2.02%) |
Nov 17, 2022 | 10.68 | 10.94 | 10.68 | 10.87 | 1,855,573 | +0.02(+0.18%) |
Nov 16, 2022 | 10.92 | 10.99 | 10.65 | 10.85 | 2,071,484 | -0.18(-1.63%) |
Nov 15, 2022 | 11.14 | 11.32 | 10.97 | 11.03 | 1,651,456 | +0.12(+1.10%) |
Nov 14, 2022 | 10.94 | 11.21 | 10.90 | 10.91 | 2,076,084 | -0.10(-0.91%) |
Nov 11, 2022 | 11.02 | 11.22 | 10.87 | 11.01 | 2,587,812 | -0.08(-0.72%) |
Nov 10, 2022 | 10.61 | 11.31 | 10.58 | 11.09 | 2,536,224 | +0.94(+9.26%) |
Nov 09, 2022 | 10.62 | 10.62 | 10.10 | 10.15 | 2,819,563 | -0.52(-4.87%) |
Nov 08, 2022 | 10.46 | 10.88 | 10.40 | 10.67 | 3,924,081 | +0.18(+1.72%) |
Nov 07, 2022 | 11.00 | 11.07 | 10.43 | 10.49 | 4,675,180 | -0.50(-4.55%) |
Nov 04, 2022 | 12.15 | 12.20 | 10.04 | 10.99 | 10,956,421 | -3.32(-23.20%) |
Nov 03, 2022 | 14.42 | 14.48 | 14.20 | 14.31 | 1,629,397 | -0.28(-1.92%) |
Nov 02, 2022 | 15.15 | 14.58 | 14.59 | 1,174,001 | -0.52(-3.44%) | |
Nov 01, 2022 | 15.19 | 15.27 | 14.88 | 15.11 | 1,082,977 | +0.01(+0.07%) |
Oct 31, 2022 | 15.16 | 15.19 | 14.95 | 15.10 | 1,345,723 | -0.15(-0.98%) |
Oct 28, 2022 | 14.93 | 15.32 | 14.91 | 15.25 | 956,319 | +0.39(+2.62%) |
Oct 27, 2022 | 15.05 | 15.19 | 14.83 | 14.86 | 810,042 | -0.11(-0.73%) |
Oct 26, 2022 | 14.87 | 15.19 | 14.76 | 14.97 | 1,381,323 | +0.10(+0.67%) |
Oct 25, 2022 | 14.43 | 14.96 | 14.43 | 14.87 | 1,204,313 | +0.38(+2.62%) |
Oct 24, 2022 | 14.48 | 14.52 | 14.24 | 14.49 | 996,290 | +0.11(+0.76%) |
Oct 21, 2022 | 14.07 | 14.41 | 13.93 | 14.38 | 904,983 | +0.40(+2.86%) |
Oct 20, 2022 | 13.79 | 14.24 | 13.78 | 13.98 | 904,648 | +0.15(+1.08%) |
Oct 19, 2022 | 13.81 | 13.93 | 13.62 | 13.83 | 1,040,774 | -0.10(-0.72%) |
Oct 18, 2022 | 13.97 | 14.12 | 13.77 | 13.93 | 1,014,797 | +0.20(+1.46%) |
Oct 17, 2022 | 13.61 | 13.87 | 13.54 | 13.73 | 1,798,912 | +0.36(+2.69%) |
Oct 14, 2022 | 13.79 | 13.81 | 13.36 | 13.37 | 986,488 | -0.30(-2.19%) |
Oct 13, 2022 | 13.11 | 13.80 | 12.97 | 13.67 | 1,692,558 | +0.29(+2.17%) |
Oct 12, 2022 | 13.50 | 13.53 | 13.36 | 13.38 | 1,147,036 | -0.08(-0.59%) |
Oct 11, 2022 | 13.78 | 13.81 | 13.39 | 13.46 | 1,469,375 | -0.39(-2.82%) |
Oct 10, 2022 | 14.01 | 14.11 | 13.73 | 13.85 | 1,063,301 | -0.16(-1.14%) |
Oct 07, 2022 | 14.00 | 14.19 | 13.79 | 14.01 | 1,602,593 | -0.23(-1.62%) |
Oct 06, 2022 | 14.01 | 14.36 | 13.99 | 14.24 | 1,573,164 | +0.31(+2.23%) |
Oct 05, 2022 | 13.82 | 14.02 | 13.80 | 13.93 | 1,401,676 | -0.10(-0.71%) |
Oct 04, 2022 | 13.72 | 14.03 | 13.70 | 14.03 | 1,744,585 | +0.59(+4.39%) |
Oct 03, 2022 | 13.16 | 13.54 | 13.09 | 13.44 | 1,104,375 | +0.39(+2.99%) |
Sep 30, 2022 | 13.17 | 13.43 | 13.03 | 13.05 | 1,355,570 | -0.14(-1.06%) |
Sep 29, 2022 | 13.13 | 13.21 | 12.98 | 13.19 | 1,237,270 | -0.12(-0.90%) |
Sep 28, 2022 | 13.04 | 13.41 | 12.93 | 13.31 | 1,301,726 | +0.28(+2.15%) |
Sep 27, 2022 | 13.13 | 13.31 | 12.91 | 13.03 | 943,759 | +0.00(+0.00%) |
Sep 26, 2022 | 13.17 | 13.30 | 12.91 | 13.03 | 1,520,230 | -0.21(-1.59%) |
Sep 23, 2022 | 13.16 | 13.26 | 12.94 | 13.24 | 1,484,803 | -0.05(-0.38%) |
Sep 22, 2022 | 13.62 | 13.62 | 13.21 | 13.29 | 2,124,441 | -0.35(-2.57%) |
Sep 21, 2022 | 13.86 | 14.02 | 13.64 | 13.64 | 2,440,592 | -0.15(-1.09%) |
Sep 20, 2022 | 13.94 | 13.98 | 13.69 | 13.79 | 894,323 | -0.19(-1.36%) |
Sep 19, 2022 | 13.80 | 14.00 | 13.79 | 13.98 | 2,159,421 | +0.05(+0.36%) |
Sep 16, 2022 | 14.09 | 14.15 | 13.71 | 13.93 | 2,762,950 | -0.25(-1.76%) |
Sep 15, 2022 | 14.36 | 14.39 | 14.04 | 14.18 | 2,671,087 | -0.22(-1.53%) |
Sep 14, 2022 | 14.23 | 14.41 | 14.10 | 14.40 | 1,876,539 | +0.26(+1.84%) |
Sep 13, 2022 | 14.60 | 14.77 | 14.06 | 14.14 | 2,775,883 | -0.52(-3.55%) |
Sep 12, 2022 | 14.40 | 14.76 | 14.35 | 14.66 | 1,920,339 | +0.36(+2.52%) |
Sep 09, 2022 | 14.27 | 14.45 | 14.20 | 14.30 | 1,550,911 | +0.21(+1.49%) |
Sep 08, 2022 | 13.67 | 14.11 | 13.36 | 14.09 | 2,410,599 | +0.31(+2.25%) |
Sep 07, 2022 | 13.45 | 13.79 | 13.38 | 13.78 | 2,545,059 | +0.40(+2.99%) |
Sep 06, 2022 | 13.73 | 13.73 | 13.24 | 13.38 | 3,653,080 | -0.24(-1.76%) |
Sep 02, 2022 | 13.86 | 13.89 | 13.61 | 13.62 | 1,267,825 | -0.12(-0.87%) |
Sep 01, 2022 | 13.86 | 13.96 | 13.61 | 13.74 | 1,669,238 | -0.34(-2.41%) |
Aug 31, 2022 | 14.30 | 14.30 | 14.03 | 14.08 | 1,537,294 | -0.10(-0.71%) |
Aug 30, 2022 | 14.47 | 14.55 | 14.11 | 14.18 | 1,128,747 | -0.22(-1.53%) |
Aug 29, 2022 | 14.42 | 14.58 | 14.40 | 14.40 | 795,223 | -0.15(-1.03%) |
Aug 26, 2022 | 15.16 | 15.22 | 14.53 | 14.55 | 1,004,058 | -0.57(-3.77%) |
Aug 25, 2022 | 14.96 | 15.15 | 14.96 | 15.12 | 2,184,393 | +0.17(+1.14%) |
Aug 24, 2022 | 15.05 | 15.12 | 14.94 | 14.95 | 1,274,474 | -0.05(-0.33%) |
Aug 23, 2022 | 15.25 | 15.40 | 14.99 | 15.00 | 1,549,019 | -0.31(-2.02%) |
Aug 22, 2022 | 15.40 | 15.44 | 15.28 | 15.31 | 806,751 | -0.32(-2.05%) |
Aug 19, 2022 | 15.74 | 15.75 | 15.59 | 15.63 | 925,566 | -0.14(-0.89%) |
Aug 18, 2022 | 15.35 | 15.82 | 15.33 | 15.77 | 1,056,005 | +0.43(+2.80%) |
Aug 17, 2022 | 15.44 | 15.45 | 15.18 | 15.34 | 1,107,307 | -0.25(-1.60%) |
Aug 16, 2022 | 15.68 | 15.70 | 15.49 | 15.59 | 2,494,675 | -0.20(-1.27%) |
Aug 15, 2022 | 15.37 | 15.80 | 15.37 | 15.79 | 1,763,106 | +0.29(+1.87%) |
Aug 12, 2022 | 15.72 | 16.00 | 15.37 | 15.50 | 2,419,334 | +0.23(+1.51%) |
Aug 11, 2022 | 15.36 | 15.54 | 15.19 | 15.27 | 1,387,139 | -0.02(-0.13%) |
Aug 10, 2022 | 14.93 | 15.35 | 14.85 | 15.29 | 1,252,874 | +0.54(+3.66%) |
Aug 09, 2022 | 15.05 | 15.11 | 14.71 | 14.75 | 1,972,313 | -0.40(-2.64%) |
Aug 08, 2022 | 15.25 | 15.33 | 15.09 | 15.15 | 1,244,362 | -0.10(-0.66%) |
Aug 05, 2022 | 15.02 | 15.27 | 14.98 | 15.25 | 802,783 | +0.11(+0.73%) |
Aug 04, 2022 | 15.15 | 15.15 | 14.99 | 15.14 | 918,740 | +0.04(+0.26%) |
Aug 03, 2022 | 14.87 | 15.16 | 14.84 | 15.10 | 2,713,219 | +0.24(+1.62%) |
Aug 02, 2022 | 14.94 | 14.97 | 14.77 | 14.86 | 813,973 | -0.12(-0.80%) |
Aug 01, 2022 | 14.78 | 15.11 | 14.70 | 14.98 | 1,264,958 | +0.18(+1.22%) |
Jul 29, 2022 | 14.75 | 14.89 | 14.65 | 14.80 | 2,029,048 | +0.04(+0.27%) |
Jul 28, 2022 | 14.50 | 14.81 | 14.44 | 14.76 | 848,668 | +0.35(+2.43%) |
Jul 27, 2022 | 14.32 | 14.53 | 14.12 | 14.41 | 2,030,454 | +0.14(+0.98%) |
Jul 26, 2022 | 14.30 | 14.46 | 14.26 | 14.27 | 1,009,210 | -0.06(-0.42%) |
Jul 25, 2022 | 14.49 | 14.49 | 14.22 | 14.33 | 1,191,917 | -0.13(-0.90%) |
Jul 22, 2022 | 14.60 | 14.60 | 14.17 | 14.46 | 981,100 | -0.13(-0.89%) |
Jul 21, 2022 | 14.31 | 14.60 | 14.26 | 14.59 | 1,274,916 | +0.31(+2.17%) |
Jul 20, 2022 | 13.98 | 14.31 | 13.94 | 14.28 | 1,391,284 | +0.33(+2.37%) |
Jul 19, 2022 | 13.53 | 14.02 | 13.45 | 13.95 | 2,910,242 | +0.26(+1.90%) |
Jul 18, 2022 | 13.66 | 13.78 | 13.63 | 13.69 | 1,493,856 | +0.02(+0.15%) |
Jul 15, 2022 | 13.63 | 13.68 | 13.40 | 13.67 | 1,138,790 | +0.30(+2.24%) |
Jul 14, 2022 | 13.18 | 13.40 | 13.03 | 13.37 | 1,374,024 | +0.01(+0.07%) |
Jul 13, 2022 | 13.15 | 13.41 | 13.08 | 13.36 | 1,202,199 | +0.04(+0.30%) |
Jul 12, 2022 | 13.30 | 13.48 | 13.26 | 13.32 | 788,687 | -0.02(-0.15%) |
Jul 11, 2022 | 13.43 | 13.47 | 13.28 | 13.34 | 740,919 | -0.12(-0.89%) |
Jul 08, 2022 | 13.39 | 13.55 | 13.27 | 13.46 | 731,022 | -0.02(-0.15%) |
Jul 07, 2022 | 13.19 | 13.55 | 13.19 | 13.48 | 1,477,075 | +0.37(+2.82%) |
Jul 06, 2022 | 13.13 | 13.23 | 12.99 | 13.11 | 1,129,578 | +0.00(+0.00%) |
Jul 05, 2022 | 12.86 | 13.11 | 12.65 | 13.11 | 1,336,289 | +0.02(+0.15%) |
Jul 01, 2022 | 13.15 | 13.27 | 12.86 | 13.09 | 1,135,777 | -0.14(-1.06%) |
Jun 30, 2022 | 13.18 | 13.33 | 13.02 | 13.23 | 1,840,930 | -0.05(-0.38%) |
Jun 29, 2022 | 13.35 | 13.43 | 13.11 | 13.28 | 994,755 | -0.04(-0.30%) |
Jun 28, 2022 | 13.66 | 13.77 | 13.32 | 13.32 | 1,191,600 | -0.33(-2.42%) |
Jun 27, 2022 | 13.75 | 13.82 | 13.58 | 13.65 | 1,049,495 | -0.01(-0.07%) |
Jun 24, 2022 | 13.34 | 13.76 | 13.27 | 13.66 | 3,757,139 | +0.50(+3.80%) |
Jun 23, 2022 | 13.12 | 13.29 | 12.99 | 13.16 | 2,416,353 | +0.08(+0.61%) |
Jun 22, 2022 | 13.14 | 13.29 | 13.02 | 13.08 | 2,823,371 | -0.19(-1.43%) |
Jun 21, 2022 | 13.23 | 13.38 | 13.15 | 13.27 | 1,214,531 | +0.16(+1.22%) |
Jun 17, 2022 | 13.17 | 13.34 | 13.03 | 13.11 | 2,494,972 | +0.06(+0.46%) |
Jun 16, 2022 | 13.43 | 13.63 | 12.95 | 13.05 | 1,396,319 | -0.70(-5.09%) |
Jun 15, 2022 | 13.70 | 13.96 | 13.54 | 13.75 | 1,432,027 | +0.22(+1.63%) |
Jun 14, 2022 | 13.54 | 13.64 | 13.38 | 13.53 | 1,272,304 | +0.03(+0.22%) |
Jun 13, 2022 | 13.82 | 13.91 | 13.46 | 13.50 | 1,448,514 | -0.61(-4.32%) |
Jun 10, 2022 | 14.23 | 14.40 | 14.07 | 14.11 | 1,042,867 | -0.30(-2.08%) |
Jun 09, 2022 | 14.80 | 14.87 | 14.38 | 14.41 | 1,379,286 | -0.44(-2.96%) |
Jun 08, 2022 | 15.08 | 15.09 | 14.76 | 14.85 | 1,195,393 | -0.22(-1.46%) |
Jun 07, 2022 | 14.68 | 15.10 | 14.64 | 15.07 | 1,607,150 | +0.28(+1.89%) |
Jun 06, 2022 | 14.88 | 15.01 | 14.72 | 14.79 | 1,426,062 | +0.01(+0.07%) |
Jun 03, 2022 | 14.86 | 14.91 | 14.64 | 14.78 | 852,599 | -0.27(-1.79%) |
Jun 02, 2022 | 14.55 | 15.05 | 14.52 | 15.05 | 824,486 | +0.46(+3.15%) |
Jun 01, 2022 | 14.58 | 14.70 | 14.38 | 14.59 | 1,292,220 | +0.12(+0.83%) |
May 31, 2022 | 14.70 | 14.70 | 14.13 | 14.47 | 2,799,229 | -0.35(-2.36%) |
May 27, 2022 | 14.61 | 14.82 | 14.59 | 14.82 | 1,341,637 | +0.39(+2.70%) |
May 26, 2022 | 14.16 | 14.51 | 14.08 | 14.43 | 1,099,674 | +0.28(+1.98%) |
May 25, 2022 | 14.16 | 14.30 | 14.05 | 14.15 | 1,123,659 | -0.02(-0.14%) |
May 24, 2022 | 14.19 | 14.33 | 13.91 | 14.17 | 1,041,390 | -0.11(-0.77%) |
May 23, 2022 | 14.25 | 14.41 | 14.15 | 14.28 | 1,162,088 | +0.05(+0.35%) |
May 20, 2022 | 14.42 | 14.44 | 13.93 | 14.23 | 1,487,951 | -0.06(-0.42%) |
May 19, 2022 | 14.32 | 14.59 | 14.06 | 14.29 | 1,948,391 | -0.22(-1.52%) |
May 18, 2022 | 14.46 | 14.78 | 14.33 | 14.51 | 2,151,833 | -0.17(-1.16%) |
May 17, 2022 | 14.44 | 14.71 | 14.41 | 14.68 | 1,265,564 | +0.45(+3.16%) |
May 16, 2022 | 14.32 | 14.46 | 14.20 | 14.23 | 1,148,822 | -0.15(-1.04%) |
May 13, 2022 | 14.09 | 14.49 | 14.02 | 14.38 | 1,584,260 | +0.39(+2.79%) |
May 12, 2022 | 14.00 | 14.22 | 13.73 | 13.99 | 1,618,283 | -0.12(-0.85%) |
May 11, 2022 | 14.23 | 14.60 | 14.09 | 14.11 | 1,517,518 | -0.17(-1.19%) |
May 10, 2022 | 14.35 | 14.53 | 14.05 | 14.28 | 2,060,231 | +0.09(+0.63%) |
May 09, 2022 | 14.27 | 14.42 | 14.04 | 14.19 | 1,902,732 | -0.23(-1.60%) |
May 06, 2022 | 14.59 | 14.67 | 14.29 | 14.42 | 1,765,262 | -0.30(-2.04%) |
May 05, 2022 | 14.77 | 14.90 | 14.51 | 14.72 | 2,722,137 | -0.22(-1.47%) |
May 04, 2022 | 14.16 | 15.05 | 14.02 | 14.94 | 2,337,977 | +0.51(+3.53%) |
May 03, 2022 | 14.49 | 14.71 | 14.31 | 14.43 | 2,735,924 | -0.12(-0.82%) |
May 02, 2022 | 14.29 | 14.62 | 14.24 | 14.55 | 2,751,705 | +0.21(+1.46%) |
Apr 29, 2022 | 14.65 | 14.84 | 14.24 | 14.34 | 2,255,769 | -0.42(-2.85%) |
Apr 28, 2022 | 14.50 | 14.82 | 14.37 | 14.76 | 1,410,069 | +0.35(+2.43%) |
Apr 27, 2022 | 14.50 | 14.65 | 14.34 | 14.41 | 1,632,814 | -0.11(-0.76%) |
Apr 26, 2022 | 14.94 | 14.99 | 14.52 | 14.52 | 1,763,866 | -0.55(-3.65%) |
Apr 25, 2022 | 14.79 | 15.07 | 14.63 | 15.07 | 1,809,101 | +0.21(+1.41%) |
Apr 22, 2022 | 15.12 | 15.31 | 14.82 | 14.86 | 2,058,674 | -0.28(-1.85%) |
Apr 21, 2022 | 15.36 | 15.48 | 15.08 | 15.14 | 2,251,634 | -0.07(-0.46%) |
Apr 20, 2022 | 15.01 | 15.34 | 15.01 | 15.21 | 1,016,431 | +0.32(+2.15%) |
Apr 19, 2022 | 14.66 | 14.96 | 14.59 | 14.89 | 1,734,890 | +0.21(+1.43%) |
Apr 18, 2022 | 14.71 | 14.89 | 14.60 | 14.68 | 1,457,709 | -0.01(-0.07%) |
Apr 14, 2022 | 15.09 | 15.09 | 14.69 | 14.69 | 1,679,707 | -0.33(-2.20%) |
Apr 13, 2022 | 14.79 | 15.09 | 14.70 | 15.02 | 1,284,044 | +0.28(+1.90%) |
Apr 12, 2022 | 14.85 | 15.13 | 14.69 | 14.74 | 2,404,328 | -0.04(-0.30%) |
Apr 11, 2022 | 14.80 | 15.07 | 14.72 | 14.79 | 2,553,800 | -0.12(-0.84%) |
Apr 08, 2022 | 15.05 | 15.10 | 14.87 | 14.91 | 1,478,982 | -0.20(-1.32%) |
Apr 07, 2022 | 15.06 | 15.20 | 14.91 | 15.11 | 1,743,988 | +0.05(+0.33%) |
Apr 06, 2022 | 15.15 | 15.27 | 15.02 | 15.06 | 2,056,889 | -0.29(-1.89%) |
Apr 05, 2022 | 15.86 | 15.90 | 15.30 | 15.35 | 1,185,412 | -0.57(-3.58%) |
Apr 04, 2022 | 15.86 | 16.01 | 15.84 | 15.92 | 1,287,468 | -0.08(-0.50%) |
Apr 01, 2022 | 16.14 | 16.33 | 15.81 | 16.00 | 1,457,381 | -0.08(-0.50%) |
Mar 31, 2022 | 16.19 | 16.30 | 16.05 | 16.08 | 1,463,878 | -0.17(-1.05%) |
Mar 30, 2022 | 16.41 | 16.53 | 16.22 | 16.25 | 1,085,503 | -0.20(-1.22%) |
Mar 29, 2022 | 16.48 | 16.54 | 16.29 | 16.45 | 1,986,074 | +0.19(+1.17%) |
Mar 28, 2022 | 16.21 | 16.32 | 16.09 | 16.26 | 698,821 | -0.01(-0.06%) |
Mar 25, 2022 | 16.22 | 16.44 | 16.07 | 16.27 | 998,189 | +0.06(+0.37%) |
Mar 24, 2022 | 16.06 | 16.21 | 15.97 | 16.21 | 976,241 | +0.21(+1.31%) |
Mar 23, 2022 | 16.39 | 16.39 | 16.00 | 16.00 | 1,437,393 | -0.52(-3.15%) |
Mar 22, 2022 | 16.50 | 16.70 | 16.32 | 16.52 | 1,326,114 | +0.04(+0.24%) |
Mar 21, 2022 | 16.51 | 16.67 | 16.31 | 16.48 | 1,430,683 | -0.08(-0.48%) |
Mar 18, 2022 | 16.32 | 16.59 | 16.18 | 16.56 | 5,320,911 | +0.32(+1.97%) |
Mar 17, 2022 | 15.93 | 16.26 | 15.88 | 16.24 | 1,566,057 | +0.24(+1.50%) |
Mar 16, 2022 | 15.74 | 16.01 | 15.58 | 16.00 | 1,932,449 | +0.41(+2.63%) |
Mar 15, 2022 | 15.35 | 15.60 | 15.29 | 15.59 | 2,047,910 | +0.33(+2.16%) |
Mar 14, 2022 | 15.78 | 15.89 | 15.19 | 15.26 | 1,661,168 | -0.52(-3.30%) |
Mar 11, 2022 | 16.12 | 16.18 | 15.76 | 15.78 | 1,240,944 | -0.20(-1.25%) |
Mar 10, 2022 | 15.67 | 16.00 | 15.63 | 15.98 | 1,664,299 | +0.06(+0.38%) |
Mar 09, 2022 | 15.85 | 16.01 | 15.57 | 15.92 | 1,564,661 | +0.37(+2.38%) |
Mar 08, 2022 | 15.56 | 15.86 | 15.30 | 15.55 | 2,093,574 | +0.00(+0.00%) |
Mar 07, 2022 | 15.95 | 16.01 | 15.51 | 15.55 | 2,255,322 | -0.44(-2.75%) |
Mar 04, 2022 | 16.31 | 16.46 | 15.87 | 15.99 | 1,954,891 | -0.51(-3.09%) |
Mar 03, 2022 | 16.50 | 16.69 | 16.36 | 16.50 | 2,064,178 | +0.03(+0.18%) |
Mar 02, 2022 | 16.02 | 16.50 | 15.92 | 16.47 | 1,371,305 | +0.46(+2.87%) |
Mar 01, 2022 | 16.29 | 16.38 | 15.86 | 16.01 | 2,673,567 | -0.39(-2.38%) |
Feb 28, 2022 | 16.07 | 16.43 | 15.99 | 16.40 | 2,290,732 | +0.03(+0.18%) |
Feb 25, 2022 | 16.35 | 16.46 | 16.18 | 16.37 | 1,689,593 | +0.02(+0.12%) |
Feb 24, 2022 | 15.74 | 16.37 | 15.56 | 16.35 | 1,978,712 | +0.30(+1.87%) |
Feb 23, 2022 | 16.36 | 16.53 | 16.02 | 16.05 | 1,481,142 | -0.28(-1.71%) |
Feb 22, 2022 | 16.55 | 16.62 | 16.20 | 16.33 | 1,442,073 | -0.25(-1.51%) |
Feb 18, 2022 | 16.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.71 | 16.90 | 16.51 | 16.58 | 1,839,084 | -0.31(-1.84%) |
Feb 16, 2022 | 16.86 | 17.02 | 16.71 | 16.89 | 1,755,139 | -0.10(-0.59%) |
Feb 15, 2022 | 16.81 | 17.10 | 16.71 | 16.99 | 1,456,139 | +0.30(+1.80%) |
Feb 14, 2022 | 16.64 | 17.06 | 16.58 | 16.69 | 1,733,889 | +0.02(+0.12%) |
Feb 11, 2022 | 16.85 | 16.99 | 16.56 | 16.67 | 1,700,677 | -0.17(-1.01%) |
Feb 10, 2022 | 16.92 | 17.36 | 16.76 | 16.84 | 1,616,884 | -0.44(-2.55%) |
Feb 09, 2022 | 17.37 | 17.43 | 16.61 | 17.28 | 2,392,979 | +0.00(+0.00%) |
Feb 08, 2022 | 16.89 | 17.41 | 16.89 | 17.28 | 2,050,172 | +0.39(+2.31%) |
Feb 07, 2022 | 17.07 | 17.18 | 16.84 | 16.89 | 2,480,124 | -0.14(-0.82%) |
Feb 04, 2022 | 16.78 | 17.25 | 16.35 | 17.03 | 3,901,537 | +1.39(+8.89%) |
Feb 03, 2022 | 16.13 | 15.53 | 15.64 | 3,657,602 | -0.71(-4.34%) | |
Feb 02, 2022 | 16.30 | 16.41 | 16.13 | 16.35 | 1,486,352 | +0.02(+0.12%) |
Feb 01, 2022 | 16.47 | 16.47 | 16.04 | 16.33 | 2,122,421 | -0.13(-0.79%) |
Jan 31, 2022 | 15.61 | 16.48 | 16.46 | 3,055,908 | +0.83(+5.31%) | |
Jan 28, 2022 | 15.64 | 15.71 | 15.14 | 15.63 | 2,665,030 | -0.01(-0.06%) |
Jan 27, 2022 | 16.04 | 16.23 | 15.60 | 15.64 | 3,350,353 | -0.34(-2.13%) |
Jan 26, 2022 | 16.19 | 16.43 | 15.89 | 15.98 | 2,637,153 | -0.11(-0.68%) |
Jan 25, 2022 | 16.37 | 16.61 | 15.85 | 16.09 | 3,031,646 | -0.48(-2.90%) |
Jan 24, 2022 | 16.26 | 16.64 | 16.14 | 16.57 | 3,379,679 | +0.05(+0.30%) |
Jan 21, 2022 | 16.91 | 17.08 | 16.51 | 16.52 | 2,990,447 | -0.46(-2.71%) |
Jan 20, 2022 | 16.86 | 17.33 | 16.71 | 16.98 | 2,651,713 | +0.20(+1.19%) |
Jan 19, 2022 | 16.69 | 16.92 | 16.54 | 16.78 | 2,422,891 | +0.08(+0.48%) |
Jan 18, 2022 | 16.73 | 16.86 | 16.55 | 16.70 | 2,212,695 | -0.24(-1.42%) |
Jan 14, 2022 | 16.94 | 0 | -0.05(-0.29%) | |||
Jan 13, 2022 | 17.27 | 17.40 | 16.97 | 16.99 | 3,218,498 | -0.26(-1.51%) |
Jan 12, 2022 | 17.49 | 17.57 | 17.23 | 17.25 | 1,617,358 | -0.17(-0.98%) |
Jan 11, 2022 | 17.31 | 17.47 | 17.16 | 17.42 | 1,100,539 | +0.13(+0.75%) |
Jan 10, 2022 | 16.93 | 17.30 | 16.84 | 17.29 | 1,416,638 | +0.21(+1.23%) |
Jan 07, 2022 | 17.40 | 17.47 | 16.96 | 17.08 | 1,225,779 | -0.36(-2.06%) |
Jan 06, 2022 | 17.49 | 17.61 | 17.36 | 17.44 | 1,188,233 | -0.08(-0.46%) |
Jan 05, 2022 | 17.92 | 18.14 | 17.51 | 17.52 | 2,418,963 | -0.38(-2.12%) |
Jan 04, 2022 | 17.80 | 18.09 | 17.73 | 17.90 | 2,693,829 | +0.12(+0.65%) |