Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 10.47 | 10.71 | 10.23 | 10.70 | 18,834,814 | +0.11(+1.08%) |
Nov 29, 2022 | 10.35 | 10.62 | 10.33 | 10.58 | 14,659,287 | +0.28(+2.69%) |
Nov 28, 2022 | 10.64 | 10.78 | 10.30 | 10.31 | 13,532,883 | -0.37(-3.44%) |
Nov 25, 2022 | 10.46 | 10.67 | 10.46 | 10.67 | 5,217,328 | +0.26(+2.51%) |
Nov 23, 2022 | 10.39 | 10.52 | 10.28 | 10.41 | 7,725,473 | +0.03(+0.32%) |
Nov 22, 2022 | 10.28 | 10.40 | 10.21 | 10.38 | 10,486,670 | +0.16(+1.60%) |
Nov 21, 2022 | 10.07 | 10.25 | 9.967 | 10.22 | 13,693,647 | +0.13(+1.29%) |
Nov 18, 2022 | 10.18 | 10.22 | 9.892 | 10.09 | 12,365,306 | +0.07(+0.65%) |
Nov 17, 2022 | 9.874 | 10.03 | 9.809 | 10.02 | 11,532,541 | -0.01(-0.08%) |
Nov 16, 2022 | 10.24 | 10.24 | 9.902 | 10.03 | 14,368,302 | -0.25(-2.46%) |
Nov 15, 2022 | 10.46 | 10.50 | 10.13 | 10.28 | 14,056,798 | +0.11(+1.12%) |
Nov 14, 2022 | 10.40 | 10.48 | 10.15 | 10.17 | 17,227,678 | -0.07(-0.64%) |
Nov 11, 2022 | 9.931 | 10.37 | 9.866 | 10.23 | 21,418,028 | +0.38(+3.89%) |
Nov 10, 2022 | 9.499 | 9.890 | 9.491 | 9.849 | 13,370,341 | +0.68(+7.47%) |
Nov 09, 2022 | 9.344 | 9.499 | 9.115 | 9.164 | 11,377,730 | -0.28(-2.94%) |
Nov 08, 2022 | 9.279 | 9.531 | 9.157 | 9.442 | 15,859,120 | +0.20(+2.21%) |
Nov 07, 2022 | 9.287 | 9.356 | 8.948 | 9.238 | 15,243,058 | +0.06(+0.62%) |
Nov 04, 2022 | 9.164 | 9.287 | 8.936 | 9.181 | 17,484,724 | +0.13(+1.44%) |
Nov 03, 2022 | 8.863 | 9.164 | 8.806 | 9.050 | 17,599,300 | +0.07(+0.82%) |
Nov 02, 2022 | 9.368 | 8.944 | 8.977 | 22,299,248 | -0.44(-4.68%) | |
Nov 01, 2022 | 9.507 | 9.507 | 9.295 | 9.417 | 13,056,613 | +0.08(+0.87%) |
Oct 31, 2022 | 9.393 | 9.515 | 9.327 | 9.336 | 15,058,886 | -0.11(-1.21%) |
Oct 28, 2022 | 9.507 | 9.621 | 9.197 | 9.450 | 24,733,960 | -0.07(-0.77%) |
Oct 27, 2022 | 9.001 | 9.548 | 8.822 | 9.523 | 35,287,300 | +0.68(+7.65%) |
Oct 26, 2022 | 8.895 | 9.018 | 8.675 | 8.846 | 24,900,870 | +0.02(+0.18%) |
Oct 25, 2022 | 8.496 | 8.887 | 8.480 | 8.830 | 26,049,870 | +0.36(+4.23%) |
Oct 24, 2022 | 8.447 | 8.671 | 8.341 | 8.471 | 20,370,338 | +0.14(+1.66%) |
Oct 21, 2022 | 8.846 | 8.850 | 8.072 | 8.333 | 44,156,100 | -0.63(-7.01%) |
Oct 20, 2022 | 8.969 | 9.091 | 8.903 | 8.961 | 10,071,425 | -0.01(-0.09%) |
Oct 19, 2022 | 8.928 | 9.026 | 8.822 | 8.969 | 11,481,307 | -0.05(-0.54%) |
Oct 18, 2022 | 9.213 | 9.299 | 8.977 | 9.018 | 14,890,973 | -0.09(-0.98%) |
Oct 17, 2022 | 9.067 | 9.230 | 8.977 | 9.107 | 19,072,214 | +0.25(+2.85%) |
Oct 14, 2022 | 9.140 | 9.254 | 8.838 | 8.855 | 20,600,646 | -0.15(-1.72%) |
Oct 13, 2022 | 8.838 | 9.120 | 8.537 | 9.009 | 20,694,710 | +0.09(+1.01%) |
Oct 12, 2022 | 8.952 | 9.026 | 8.757 | 8.920 | 28,171,934 | -0.03(-0.36%) |
Oct 11, 2022 | 8.561 | 9.001 | 8.406 | 8.952 | 29,466,716 | +0.48(+5.68%) |
Oct 10, 2022 | 8.512 | 8.683 | 8.321 | 8.471 | 24,480,474 | +0.20(+2.47%) |
Oct 07, 2022 | 8.577 | 8.626 | 8.153 | 8.268 | 40,276,944 | -0.45(-5.14%) |
Oct 06, 2022 | 9.327 | 9.478 | 8.708 | 8.716 | 35,165,872 | -0.58(-6.23%) |
Oct 05, 2022 | 9.482 | 9.587 | 9.107 | 9.295 | 21,421,118 | -0.48(-4.92%) |
Oct 04, 2022 | 9.531 | 9.972 | 9.491 | 9.776 | 17,019,180 | +0.36(+3.81%) |
Oct 03, 2022 | 9.670 | 9.756 | 9.213 | 9.417 | 28,123,404 | -0.25(-2.61%) |
Sep 30, 2022 | 9.499 | 9.898 | 9.401 | 9.670 | 30,656,408 | +0.34(+3.67%) |
Sep 29, 2022 | 9.694 | 9.776 | 9.254 | 9.327 | 25,149,176 | -0.48(-4.90%) |
Sep 28, 2022 | 9.833 | 9.915 | 9.605 | 9.809 | 19,055,708 | +0.08(+0.84%) |
Sep 27, 2022 | 9.890 | 9.980 | 9.589 | 9.727 | 18,333,212 | -0.07(-0.75%) |
Sep 26, 2022 | 10.08 | 10.11 | 9.711 | 9.800 | 21,676,202 | -0.38(-3.69%) |
Sep 23, 2022 | 10.39 | 10.41 | 9.939 | 10.18 | 21,499,184 | -0.35(-3.33%) |
Sep 22, 2022 | 10.53 | 10.64 | 10.33 | 10.53 | 21,081,650 | -0.06(-0.54%) |
Sep 21, 2022 | 10.79 | 11.04 | 10.58 | 10.58 | 13,701,580 | -0.13(-1.22%) |
Sep 20, 2022 | 10.90 | 10.91 | 10.66 | 10.71 | 15,465,243 | -0.31(-2.81%) |
Sep 19, 2022 | 11.12 | 11.13 | 10.91 | 11.02 | 16,482,374 | -0.23(-2.03%) |
Sep 16, 2022 | 11.04 | 11.26 | 10.84 | 11.25 | 18,407,930 | +0.09(+0.80%) |
Sep 15, 2022 | 11.29 | 11.45 | 11.06 | 11.16 | 16,788,568 | -0.08(-0.72%) |
Sep 14, 2022 | 11.41 | 11.44 | 11.12 | 11.24 | 27,852,042 | -0.17(-1.50%) |
Sep 13, 2022 | 11.81 | 11.81 | 11.37 | 11.41 | 20,867,222 | -0.59(-4.92%) |
Sep 12, 2022 | 11.97 | 12.11 | 11.97 | 12.01 | 7,670,438 | +0.14(+1.21%) |
Sep 09, 2022 | 11.79 | 11.90 | 11.73 | 11.86 | 6,837,684 | +0.13(+1.09%) |
Sep 08, 2022 | 11.57 | 11.84 | 11.48 | 11.73 | 8,963,221 | +0.15(+1.31%) |
Sep 07, 2022 | 11.31 | 11.60 | 11.23 | 11.58 | 9,029,733 | +0.26(+2.33%) |
Sep 06, 2022 | 11.50 | 11.50 | 11.29 | 11.32 | 7,965,309 | -0.12(-1.05%) |
Sep 02, 2022 | 11.72 | 11.75 | 11.42 | 11.44 | 9,088,256 | -0.17(-1.44%) |
Sep 01, 2022 | 11.58 | 11.67 | 11.42 | 11.61 | 7,965,424 | -0.06(-0.55%) |
Aug 31, 2022 | 11.63 | 11.71 | 11.48 | 11.67 | 13,664,481 | +0.15(+1.32%) |
Aug 30, 2022 | 11.93 | 11.94 | 11.47 | 11.52 | 14,203,189 | -0.34(-2.89%) |
Aug 29, 2022 | 11.95 | 12.07 | 11.80 | 11.86 | 11,673,758 | -0.10(-0.80%) |
Aug 26, 2022 | 12.30 | 12.37 | 11.96 | 11.96 | 10,363,777 | -0.37(-2.98%) |
Aug 25, 2022 | 12.22 | 12.34 | 12.15 | 12.33 | 6,575,393 | +0.18(+1.45%) |
Aug 24, 2022 | 12.04 | 12.24 | 11.93 | 12.15 | 11,934,516 | +0.14(+1.13%) |
Aug 23, 2022 | 12.47 | 12.52 | 12.00 | 12.01 | 17,581,978 | -0.44(-3.53%) |
Aug 22, 2022 | 12.66 | 12.74 | 12.44 | 12.45 | 7,637,642 | -0.29(-2.26%) |
Aug 19, 2022 | 12.76 | 12.82 | 12.65 | 12.74 | 8,827,279 | -0.06(-0.50%) |
Aug 18, 2022 | 13.16 | 13.30 | 12.76 | 12.80 | 10,353,114 | -0.38(-2.85%) |
Aug 17, 2022 | 13.16 | 13.26 | 13.07 | 13.18 | 4,788,072 | -0.10(-0.72%) |
Aug 16, 2022 | 13.27 | 13.36 | 13.15 | 13.28 | 4,844,783 | -0.05(-0.36%) |
Aug 15, 2022 | 13.35 | 13.43 | 13.29 | 13.32 | 6,062,953 | -0.03(-0.24%) |
Aug 12, 2022 | 13.17 | 13.36 | 13.14 | 13.36 | 5,321,311 | +0.32(+2.45%) |
Aug 11, 2022 | 12.98 | 13.25 | 12.98 | 13.04 | 9,048,572 | +0.08(+0.62%) |
Aug 10, 2022 | 13.04 | 13.10 | 12.90 | 12.96 | 7,136,859 | +0.00(+0.00%) |
Aug 09, 2022 | 12.86 | 12.96 | 12.76 | 12.96 | 6,863,820 | +0.03(+0.25%) |
Aug 08, 2022 | 12.77 | 13.00 | 12.77 | 12.92 | 7,494,759 | +0.24(+1.89%) |
Aug 05, 2022 | 12.84 | 13.02 | 12.52 | 12.68 | 8,445,480 | -0.10(-0.81%) |
Aug 04, 2022 | 12.91 | 13.00 | 12.72 | 12.79 | 13,638,827 | -0.05(-0.37%) |
Aug 03, 2022 | 13.17 | 13.64 | 12.64 | 12.84 | 20,995,690 | -0.66(-4.91%) |
Aug 02, 2022 | 13.70 | 13.87 | 13.41 | 13.50 | 9,550,208 | -0.24(-1.74%) |
Aug 01, 2022 | 13.76 | 13.80 | 13.62 | 13.74 | 6,653,886 | -0.03(-0.23%) |
Jul 29, 2022 | 13.50 | 13.83 | 13.49 | 13.77 | 5,829,501 | +0.26(+1.89%) |
Jul 28, 2022 | 13.38 | 13.78 | 13.10 | 13.52 | 8,587,468 | +0.09(+0.65%) |
Jul 27, 2022 | 13.32 | 13.45 | 13.28 | 13.43 | 4,185,723 | +0.10(+0.72%) |
Jul 26, 2022 | 13.42 | 13.48 | 13.28 | 13.33 | 4,631,355 | -0.09(-0.66%) |
Jul 25, 2022 | 13.23 | 13.46 | 13.13 | 13.42 | 5,297,468 | +0.20(+1.51%) |
Jul 22, 2022 | 13.06 | 13.28 | 13.06 | 13.22 | 8,488,013 | +0.25(+1.91%) |
Jul 21, 2022 | 12.83 | 12.99 | 12.65 | 12.97 | 6,151,143 | +0.10(+0.74%) |
Jul 20, 2022 | 12.96 | 13.05 | 12.80 | 12.88 | 4,907,861 | -0.03(-0.25%) |
Jul 19, 2022 | 12.75 | 12.95 | 12.65 | 12.91 | 6,558,774 | +0.28(+2.21%) |
Jul 18, 2022 | 12.66 | 12.80 | 12.55 | 12.63 | 8,625,687 | +0.03(+0.25%) |
Jul 15, 2022 | 12.72 | 12.84 | 12.45 | 12.60 | 9,797,795 | +0.18(+1.41%) |
Jul 14, 2022 | 12.28 | 12.46 | 12.17 | 12.42 | 5,506,799 | -0.10(-0.83%) |
Jul 13, 2022 | 12.51 | 12.64 | 12.38 | 12.53 | 4,524,113 | -0.10(-0.82%) |
Jul 12, 2022 | 12.29 | 12.74 | 12.29 | 12.63 | 6,731,628 | +0.28(+2.26%) |
Jul 11, 2022 | 12.49 | 12.57 | 12.31 | 12.35 | 6,755,206 | -0.10(-0.83%) |
Jul 08, 2022 | 12.53 | 12.64 | 12.39 | 12.45 | 4,254,086 | -0.06(-0.45%) |
Jul 07, 2022 | 12.54 | 12.63 | 12.46 | 12.51 | 4,697,704 | +0.05(+0.39%) |
Jul 06, 2022 | 12.60 | 12.66 | 12.45 | 12.46 | 6,475,409 | -0.07(-0.57%) |
Jul 05, 2022 | 12.39 | 12.56 | 12.11 | 12.53 | 7,041,538 | +0.04(+0.32%) |
Jul 01, 2022 | 12.15 | 12.54 | 12.11 | 12.49 | 7,684,368 | +0.30(+2.42%) |
Jun 30, 2022 | 12.55 | 12.57 | 12.13 | 12.20 | 14,342,944 | -0.54(-4.20%) |
Jun 29, 2022 | 12.40 | 12.75 | 12.39 | 12.73 | 8,089,535 | +0.30(+2.38%) |
Jun 28, 2022 | 12.64 | 12.81 | 12.36 | 12.44 | 9,320,666 | -0.12(-0.95%) |
Jun 27, 2022 | 12.37 | 12.72 | 12.25 | 12.56 | 11,223,958 | +0.19(+1.55%) |
Jun 24, 2022 | 12.13 | 12.42 | 12.07 | 12.37 | 10,138,215 | +0.34(+2.86%) |
Jun 23, 2022 | 11.73 | 12.05 | 11.73 | 12.02 | 7,302,096 | +0.32(+2.73%) |
Jun 22, 2022 | 11.50 | 11.83 | 11.37 | 11.70 | 9,403,930 | -0.01(-0.07%) |
Jun 21, 2022 | 11.59 | 11.83 | 11.57 | 11.71 | 9,570,152 | +0.24(+2.09%) |
Jun 17, 2022 | 11.45 | 11.64 | 11.26 | 11.47 | 18,463,830 | +0.02(+0.14%) |
Jun 16, 2022 | 11.73 | 11.77 | 11.41 | 11.45 | 15,156,129 | -0.52(-4.34%) |
Jun 15, 2022 | 11.83 | 12.10 | 11.69 | 11.97 | 13,596,857 | +0.27(+2.32%) |
Jun 14, 2022 | 11.89 | 11.95 | 11.56 | 11.70 | 16,078,452 | -0.10(-0.86%) |
Jun 13, 2022 | 12.27 | 12.44 | 11.77 | 11.80 | 16,128,399 | -0.72(-5.75%) |
Jun 10, 2022 | 12.53 | 12.71 | 12.36 | 12.52 | 13,633,462 | -0.11(-0.87%) |
Jun 09, 2022 | 13.20 | 13.24 | 12.61 | 12.63 | 13,869,182 | -0.59(-4.44%) |
Jun 08, 2022 | 13.59 | 13.59 | 13.18 | 13.22 | 7,835,052 | -0.43(-3.16%) |
Jun 07, 2022 | 13.25 | 13.67 | 13.24 | 13.65 | 10,309,405 | +0.34(+2.59%) |
Jun 06, 2022 | 13.66 | 13.73 | 13.27 | 13.31 | 14,000,608 | -0.27(-1.96%) |
Jun 03, 2022 | 14.04 | 14.07 | 13.57 | 13.57 | 12,326,084 | -0.54(-3.83%) |
Jun 02, 2022 | 14.27 | 14.38 | 13.88 | 14.11 | 13,021,664 | -0.21(-1.48%) |
Jun 01, 2022 | 14.68 | 14.71 | 14.18 | 14.33 | 6,390,187 | -0.23(-1.56%) |
May 31, 2022 | 14.46 | 14.64 | 14.38 | 14.55 | 9,291,931 | +0.00(+0.00%) |
May 27, 2022 | 14.57 | 14.82 | 14.51 | 14.55 | 7,607,973 | +0.00(+0.00%) |
May 26, 2022 | 14.76 | 14.78 | 14.53 | 14.55 | 6,093,893 | -0.13(-0.91%) |
May 25, 2022 | 14.45 | 14.76 | 14.37 | 14.69 | 8,776,513 | +0.22(+1.52%) |
May 24, 2022 | 14.22 | 14.55 | 13.96 | 14.47 | 5,480,293 | +0.25(+1.76%) |
May 23, 2022 | 14.20 | 14.38 | 14.13 | 14.22 | 5,203,840 | +0.06(+0.44%) |
May 20, 2022 | 14.29 | 14.37 | 13.86 | 14.15 | 6,964,257 | -0.05(-0.33%) |
May 19, 2022 | 14.13 | 14.47 | 14.13 | 14.20 | 5,444,858 | +0.01(+0.06%) |
May 18, 2022 | 14.48 | 14.53 | 14.11 | 14.19 | 5,002,592 | -0.27(-1.90%) |
May 17, 2022 | 14.37 | 14.48 | 14.09 | 14.47 | 6,711,959 | +0.27(+1.93%) |
May 16, 2022 | 14.23 | 14.33 | 14.15 | 14.19 | 5,291,820 | -0.07(-0.49%) |
May 13, 2022 | 14.11 | 14.28 | 14.01 | 14.26 | 6,162,070 | +0.26(+1.85%) |
May 12, 2022 | 13.70 | 14.02 | 13.61 | 14.01 | 5,847,613 | +0.31(+2.29%) |
May 11, 2022 | 13.85 | 14.15 | 13.68 | 13.69 | 7,987,661 | -0.06(-0.46%) |
May 10, 2022 | 14.14 | 14.21 | 13.64 | 13.75 | 7,683,495 | -0.27(-1.90%) |
May 09, 2022 | 14.33 | 14.37 | 13.92 | 14.02 | 6,616,645 | -0.41(-2.82%) |
May 06, 2022 | 14.46 | 14.52 | 14.19 | 14.43 | 6,982,919 | -0.16(-1.07%) |
May 05, 2022 | 14.76 | 14.78 | 14.35 | 14.58 | 6,641,461 | -0.27(-1.79%) |
May 04, 2022 | 14.57 | 14.85 | 14.33 | 14.85 | 7,800,506 | +0.14(+0.96%) |
May 03, 2022 | 14.20 | 14.81 | 14.18 | 14.71 | 8,079,094 | +0.59(+4.16%) |
May 02, 2022 | 14.41 | 14.59 | 13.79 | 14.12 | 10,167,580 | -0.28(-1.96%) |
Apr 29, 2022 | 14.62 | 14.98 | 14.37 | 14.40 | 9,936,119 | -0.27(-1.82%) |
Apr 28, 2022 | 14.14 | 14.76 | 14.09 | 14.67 | 8,574,606 | +0.84(+6.06%) |
Apr 27, 2022 | 14.19 | 14.33 | 13.77 | 13.83 | 9,348,412 | -0.36(-2.54%) |
Apr 26, 2022 | 14.44 | 14.49 | 14.15 | 14.19 | 9,366,698 | -0.33(-2.27%) |
Apr 25, 2022 | 14.69 | 14.78 | 14.45 | 14.52 | 9,882,289 | -0.17(-1.17%) |
Apr 22, 2022 | 15.61 | 15.64 | 14.68 | 14.69 | 13,630,940 | -1.23(-7.72%) |
Apr 21, 2022 | 15.90 | 16.03 | 15.77 | 15.92 | 6,941,436 | +0.11(+0.69%) |
Apr 20, 2022 | 15.53 | 15.90 | 15.42 | 15.81 | 6,421,600 | +0.30(+1.92%) |
Apr 19, 2022 | 15.45 | 15.60 | 15.31 | 15.52 | 7,484,237 | +0.23(+1.49%) |
Apr 18, 2022 | 15.75 | 15.81 | 15.21 | 15.29 | 9,852,572 | -0.56(-3.51%) |
Apr 14, 2022 | 16.05 | 16.22 | 15.82 | 15.85 | 7,806,835 | -0.06(-0.39%) |
Apr 13, 2022 | 15.76 | 15.93 | 15.58 | 15.91 | 7,365,261 | -0.02(-0.10%) |
Apr 12, 2022 | 16.06 | 16.14 | 15.81 | 15.92 | 5,273,448 | -0.16(-0.97%) |
Apr 11, 2022 | 16.57 | 16.64 | 16.04 | 16.08 | 6,308,304 | -0.45(-2.70%) |
Apr 08, 2022 | 16.70 | 16.72 | 16.48 | 16.53 | 3,415,864 | -0.02(-0.14%) |
Apr 07, 2022 | 16.64 | 16.64 | 16.38 | 16.55 | 4,915,725 | -0.10(-0.61%) |
Apr 06, 2022 | 16.21 | 16.69 | 16.12 | 16.65 | 5,521,239 | +0.38(+2.36%) |
Apr 05, 2022 | 16.65 | 16.75 | 16.23 | 16.27 | 5,787,406 | -0.38(-2.30%) |
Apr 04, 2022 | 16.78 | 16.87 | 16.46 | 16.65 | 4,866,330 | -0.22(-1.30%) |
Apr 01, 2022 | 16.57 | 16.88 | 16.52 | 16.87 | 4,324,689 | +0.31(+1.89%) |
Mar 31, 2022 | 16.83 | 16.91 | 16.56 | 16.56 | 6,314,551 | -0.18(-1.08%) |
Mar 30, 2022 | 16.77 | 16.82 | 16.59 | 16.74 | 5,538,035 | -0.09(-0.56%) |
Mar 29, 2022 | 16.49 | 16.94 | 16.41 | 16.83 | 5,889,555 | +0.43(+2.63%) |
Mar 28, 2022 | 16.17 | 16.42 | 16.05 | 16.40 | 5,500,480 | +0.21(+1.31%) |
Mar 25, 2022 | 16.01 | 16.21 | 15.92 | 16.19 | 3,639,172 | +0.21(+1.32%) |
Mar 24, 2022 | 15.87 | 15.99 | 15.83 | 15.98 | 4,895,617 | +0.15(+0.94%) |
Mar 23, 2022 | 15.90 | 15.96 | 15.70 | 15.83 | 4,842,966 | -0.12(-0.74%) |
Mar 22, 2022 | 15.86 | 16.08 | 15.84 | 15.95 | 6,992,612 | +0.12(+0.74%) |
Mar 21, 2022 | 16.10 | 16.17 | 15.75 | 15.83 | 6,835,909 | -0.23(-1.41%) |
Mar 18, 2022 | 15.68 | 16.09 | 15.67 | 16.06 | 12,100,828 | +0.22(+1.39%) |
Mar 17, 2022 | 15.60 | 15.94 | 15.58 | 15.84 | 7,556,485 | +0.22(+1.40%) |
Mar 16, 2022 | 15.62 | 15.76 | 15.28 | 15.62 | 7,158,824 | +0.13(+0.81%) |
Mar 15, 2022 | 15.52 | 15.61 | 15.33 | 15.49 | 5,799,160 | +0.06(+0.40%) |
Mar 14, 2022 | 15.59 | 15.73 | 15.34 | 15.43 | 6,208,808 | -0.12(-0.79%) |
Mar 11, 2022 | 15.83 | 16.00 | 15.55 | 15.56 | 6,750,305 | -0.36(-2.23%) |
Mar 10, 2022 | 15.64 | 15.91 | 15.91 | 4,621,471 | +0.22(+1.38%) | |
Mar 09, 2022 | 15.94 | 16.01 | 15.66 | 15.69 | 5,863,469 | +0.03(+0.20%) |
Mar 08, 2022 | 15.59 | 15.86 | 15.41 | 15.66 | 7,065,336 | +0.12(+0.79%) |
Mar 07, 2022 | 15.81 | 15.88 | 15.53 | 15.54 | 6,843,094 | -0.28(-1.76%) |
Mar 04, 2022 | 15.80 | 15.86 | 15.64 | 15.82 | 8,551,088 | -0.11(-0.68%) |
Mar 03, 2022 | 15.83 | 15.99 | 15.60 | 15.93 | 5,247,101 | +0.15(+0.98%) |
Mar 02, 2022 | 15.63 | 15.86 | 15.62 | 15.77 | 8,516,054 | +0.12(+0.79%) |
Mar 01, 2022 | 15.79 | 16.00 | 15.47 | 15.65 | 9,774,062 | -0.05(-0.34%) |
Feb 28, 2022 | 15.80 | 15.88 | 15.52 | 15.70 | 6,440,265 | -0.34(-2.12%) |
Feb 25, 2022 | 15.52 | 16.04 | 15.41 | 16.04 | 6,957,506 | +0.59(+3.80%) |
Feb 24, 2022 | 15.17 | 15.54 | 15.14 | 15.45 | 10,798,505 | +0.04(+0.25%) |
Feb 23, 2022 | 15.99 | 16.09 | 15.36 | 15.42 | 5,918,831 | -0.35(-2.20%) |
Feb 22, 2022 | 15.78 | 15.90 | 15.62 | 15.76 | 6,307,699 | -0.06(-0.39%) |
Feb 18, 2022 | 15.83 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 15.92 | 15.93 | 15.74 | 15.81 | 4,066,214 | -0.13(-0.82%) |
Feb 16, 2022 | 15.83 | 15.96 | 15.68 | 15.94 | 8,274,896 | +0.19(+1.23%) |
Feb 15, 2022 | 16.07 | 16.20 | 15.69 | 15.75 | 15,628,940 | -0.29(-1.83%) |
Feb 14, 2022 | 16.62 | 16.76 | 15.97 | 16.04 | 10,440,075 | -0.69(-4.11%) |
Feb 11, 2022 | 16.64 | 16.98 | 16.55 | 16.73 | 5,511,696 | +0.16(+0.98%) |
Feb 10, 2022 | 16.74 | 17.05 | 16.51 | 16.57 | 5,918,141 | -0.32(-1.87%) |
Feb 09, 2022 | 16.91 | 17.07 | 16.78 | 16.88 | 4,839,402 | +0.19(+1.11%) |
Feb 08, 2022 | 16.59 | 16.83 | 16.58 | 16.70 | 4,747,549 | +0.13(+0.79%) |
Feb 07, 2022 | 16.94 | 17.03 | 16.55 | 16.57 | 5,649,504 | -0.34(-2.01%) |
Feb 04, 2022 | 17.05 | 17.18 | 16.82 | 16.91 | 6,898,449 | -0.21(-1.22%) |
Feb 03, 2022 | 17.42 | 16.99 | 17.11 | 6,951,765 | -0.49(-2.81%) | |
Feb 02, 2022 | 17.59 | 17.82 | 17.52 | 17.61 | 6,149,780 | +0.00(+0.00%) |
Feb 01, 2022 | 17.61 | 17.70 | 17.45 | 17.61 | 5,145,164 | +0.04(+0.22%) |
Jan 31, 2022 | 17.12 | 17.57 | 17.57 | 5,727,669 | +0.39(+2.29%) | |
Jan 28, 2022 | 16.96 | 17.18 | 16.49 | 17.18 | 8,410,924 | +0.22(+1.27%) |
Jan 27, 2022 | 17.37 | 17.57 | 16.85 | 16.96 | 8,029,901 | -0.25(-1.48%) |
Jan 26, 2022 | 17.63 | 17.86 | 17.16 | 17.21 | 6,738,666 | -0.24(-1.37%) |
Jan 25, 2022 | 17.64 | 17.72 | 17.19 | 17.45 | 5,971,850 | -0.29(-1.65%) |
Jan 24, 2022 | 17.44 | 17.76 | 17.14 | 17.75 | 7,044,374 | +0.07(+0.39%) |
Jan 21, 2022 | 17.51 | 17.74 | 17.49 | 17.68 | 5,619,908 | +0.12(+0.66%) |
Jan 20, 2022 | 18.09 | 18.21 | 17.56 | 17.56 | 4,310,842 | -0.45(-2.49%) |
Jan 19, 2022 | 18.45 | 18.52 | 18.01 | 18.01 | 5,419,723 | -0.34(-1.85%) |
Jan 18, 2022 | 18.55 | 18.55 | 18.27 | 18.35 | 3,954,170 | -0.28(-1.49%) |
Jan 14, 2022 | 18.63 | 0 | +0.30(+1.64%) | |||
Jan 13, 2022 | 18.32 | 18.33 | 18.15 | 18.33 | 3,913,460 | +0.14(+0.76%) |
Jan 12, 2022 | 18.09 | 18.26 | 18.09 | 18.19 | 3,946,265 | +0.04(+0.21%) |
Jan 11, 2022 | 18.18 | 18.21 | 17.93 | 18.15 | 3,220,023 | +0.00(+0.00%) |
Jan 10, 2022 | 17.87 | 18.22 | 17.77 | 18.15 | 5,677,600 | +0.20(+1.12%) |
Jan 07, 2022 | 18.02 | 18.16 | 17.94 | 17.95 | 4,900,533 | -0.13(-0.73%) |
Jan 06, 2022 | 17.96 | 18.25 | 17.83 | 18.08 | 3,778,381 | +0.16(+0.90%) |
Jan 05, 2022 | 18.20 | 18.37 | 17.88 | 17.92 | 5,926,885 | -0.29(-1.57%) |
Jan 04, 2022 | 18.17 | 18.29 | 18.10 | 18.20 | 4,401,621 | +0.10(+0.55%) |
Jan 03, 2022 | 18.01 | 18.18 | 17.76 | 18.10 | 6,655,665 | -0.14(-0.76%) |
Dec 31, 2021 | 18.13 | 18.33 | 18.12 | 18.24 | 4,205,850 | +0.13(+0.72%) |
Dec 30, 2021 | 18.03 | 18.21 | 17.99 | 18.11 | 3,542,007 | +0.08(+0.47%) |
Dec 29, 2021 | 17.83 | 18.03 | 17.72 | 18.03 | 2,595,576 | +0.23(+1.30%) |
Dec 28, 2021 | 17.59 | 17.81 | 17.58 | 17.79 | 2,844,896 | +0.11(+0.61%) |
Dec 27, 2021 | 17.47 | 17.69 | 17.41 | 17.69 | 3,046,718 | +0.19(+1.10%) |
Dec 23, 2021 | 17.59 | 17.62 | 17.48 | 17.49 | 3,044,019 | -0.09(-0.53%) |
Dec 22, 2021 | 17.46 | 17.59 | 17.36 | 17.59 | 3,635,983 | +0.17(+0.97%) |
Dec 21, 2021 | 17.32 | 17.61 | 17.27 | 17.42 | 5,519,018 | +0.26(+1.53%) |
Dec 20, 2021 | 16.98 | 17.17 | 16.65 | 17.15 | 7,630,787 | -0.04(-0.22%) |
Dec 17, 2021 | 17.01 | 17.38 | 16.97 | 17.19 | 24,461,364 | +0.12(+0.72%) |
Dec 16, 2021 | 17.01 | 17.23 | 16.91 | 17.07 | 4,777,975 | +0.07(+0.41%) |
Dec 15, 2021 | 16.77 | 17.03 | 16.77 | 17.00 | 5,586,308 | +0.25(+1.47%) |
Dec 14, 2021 | 17.05 | 17.11 | 16.58 | 16.75 | 6,643,464 | -0.32(-1.90%) |
Dec 13, 2021 | 16.78 | 17.17 | 16.70 | 17.08 | 4,793,194 | +0.22(+1.28%) |
Dec 10, 2021 | 17.05 | 17.08 | 16.79 | 16.86 | 4,424,240 | -0.08(-0.46%) |
Dec 09, 2021 | 17.05 | 17.18 | 16.93 | 16.94 | 4,317,749 | -0.22(-1.30%) |
Dec 08, 2021 | 17.09 | 17.23 | 17.02 | 17.16 | 4,517,526 | +0.12(+0.68%) |
Dec 07, 2021 | 16.90 | 17.13 | 16.78 | 17.05 | 5,757,776 | +0.36(+2.15%) |
Dec 06, 2021 | 16.44 | 16.90 | 16.37 | 16.69 | 7,611,783 | +0.40(+2.48%) |
Dec 03, 2021 | 16.28 | 16.45 | 16.13 | 16.28 | 4,755,125 | +0.05(+0.28%) |
Dec 02, 2021 | 15.86 | 16.34 | 15.86 | 16.24 | 5,661,527 | +0.43(+2.70%) |