Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.70 | 14.12 | 13.66 | 13.88 | 2,709,409 | +0.19(+1.39%) |
Dec 29, 2022 | 13.51 | 13.80 | 13.34 | 13.69 | 2,058,546 | -0.12(-0.89%) |
Dec 28, 2022 | 13.28 | 13.98 | 13.22 | 13.82 | 3,723,734 | +0.79(+6.04%) |
Dec 27, 2022 | 13.53 | 13.73 | 12.67 | 13.03 | 4,241,754 | -0.71(-5.18%) |
Dec 23, 2022 | 13.78 | 14.21 | 13.40 | 13.74 | 4,131,474 | -0.07(-0.48%) |
Dec 22, 2022 | 13.93 | 14.40 | 13.80 | 13.81 | 4,083,105 | +0.27(+1.96%) |
Dec 21, 2022 | 13.69 | 13.69 | 13.30 | 13.54 | 4,374,331 | -0.33(-2.39%) |
Dec 20, 2022 | 14.49 | 14.53 | 13.66 | 13.87 | 4,840,815 | -1.11(-7.41%) |
Dec 19, 2022 | 14.50 | 15.11 | 14.31 | 14.98 | 3,151,785 | +0.45(+3.07%) |
Dec 16, 2022 | 14.83 | 15.02 | 14.33 | 14.54 | 3,030,222 | -0.21(-1.41%) |
Dec 15, 2022 | 14.37 | 14.82 | 14.21 | 14.75 | 4,564,480 | +1.12(+8.21%) |
Dec 14, 2022 | 13.45 | 14.08 | 13.30 | 13.63 | 3,508,852 | +0.16(+1.20%) |
Dec 13, 2022 | 13.20 | 13.78 | 12.80 | 13.47 | 4,824,257 | -0.81(-5.65%) |
Dec 12, 2022 | 14.43 | 14.77 | 14.24 | 14.27 | 4,694,813 | +0.13(+0.94%) |
Dec 09, 2022 | 13.55 | 14.18 | 13.19 | 14.14 | 5,061,262 | +0.30(+2.19%) |
Dec 08, 2022 | 13.62 | 13.98 | 13.44 | 13.84 | 4,245,202 | -0.03(-0.20%) |
Dec 07, 2022 | 14.21 | 14.21 | 13.51 | 13.86 | 4,040,795 | -0.53(-3.69%) |
Dec 06, 2022 | 14.00 | 14.45 | 13.69 | 14.40 | 3,363,731 | +0.00(+0.00%) |
Dec 05, 2022 | 13.74 | 14.46 | 13.68 | 14.40 | 6,965,929 | +0.99(+7.36%) |
Dec 02, 2022 | 13.94 | 14.08 | 13.33 | 13.41 | 4,184,588 | +0.07(+0.50%) |
Dec 01, 2022 | 13.59 | 13.87 | 13.08 | 13.34 | 5,327,699 | -0.92(-6.45%) |
Nov 30, 2022 | 14.81 | 15.31 | 14.05 | 14.26 | 6,614,558 | -1.01(-6.64%) |
Nov 29, 2022 | 15.75 | 15.75 | 15.05 | 15.28 | 3,287,842 | -0.96(-5.90%) |
Nov 28, 2022 | 15.10 | 16.27 | 15.10 | 16.23 | 2,929,254 | +1.19(+7.88%) |
Nov 25, 2022 | 14.92 | 15.13 | 14.77 | 15.05 | 1,494,804 | +0.28(+1.93%) |
Nov 23, 2022 | 15.18 | 15.50 | 14.66 | 14.76 | 3,288,334 | -0.48(-3.17%) |
Nov 22, 2022 | 16.32 | 16.32 | 15.21 | 15.25 | 4,808,589 | -1.27(-7.69%) |
Nov 21, 2022 | 16.57 | 17.01 | 16.42 | 16.52 | 4,156,856 | +0.23(+1.40%) |
Nov 18, 2022 | 16.69 | 16.83 | 16.25 | 16.29 | 4,053,158 | -0.31(-1.88%) |
Nov 17, 2022 | 16.63 | 16.91 | 16.40 | 16.60 | 4,874,637 | +0.51(+3.18%) |
Nov 16, 2022 | 15.96 | 16.09 | 15.57 | 16.09 | 3,738,920 | +0.35(+2.23%) |
Nov 15, 2022 | 15.08 | 16.04 | 15.02 | 15.74 | 9,480,336 | +0.34(+2.22%) |
Nov 14, 2022 | 15.55 | 15.69 | 15.14 | 15.40 | 5,075,539 | +0.17(+1.12%) |
Nov 11, 2022 | 15.36 | 15.74 | 15.19 | 15.23 | 4,330,778 | -0.12(-0.80%) |
Nov 10, 2022 | 15.89 | 16.55 | 15.18 | 15.35 | 7,690,909 | -2.67(-14.83%) |
Nov 09, 2022 | 17.64 | 18.13 | 17.07 | 18.03 | 5,676,036 | +0.48(+2.76%) |
Nov 08, 2022 | 19.92 | 20.02 | 17.03 | 17.54 | 10,088,442 | -2.37(-11.90%) |
Nov 07, 2022 | 19.92 | 20.63 | 19.70 | 19.91 | 4,274,044 | -0.30(-1.50%) |
Nov 04, 2022 | 22.76 | 22.80 | 20.12 | 20.22 | 4,960,767 | -5.04(-19.94%) |
Nov 03, 2022 | 24.55 | 25.40 | 24.32 | 25.25 | 4,122,639 | +1.34(+5.59%) |
Nov 02, 2022 | 21.18 | 24.03 | 23.92 | 6,262,037 | +2.37(+11.00%) | |
Nov 01, 2022 | 21.23 | 21.71 | 20.80 | 21.55 | 3,711,504 | -0.91(-4.05%) |
Oct 31, 2022 | 22.18 | 22.52 | 21.82 | 22.46 | 3,044,569 | +0.91(+4.23%) |
Oct 28, 2022 | 21.91 | 22.26 | 21.46 | 21.55 | 2,650,755 | +0.29(+1.38%) |
Oct 27, 2022 | 20.57 | 21.31 | 20.41 | 21.25 | 3,384,699 | +0.44(+2.10%) |
Oct 26, 2022 | 21.62 | 21.62 | 20.31 | 20.82 | 3,287,816 | -1.31(-5.92%) |
Oct 25, 2022 | 22.75 | 22.85 | 21.79 | 22.12 | 3,069,796 | -0.88(-3.83%) |
Oct 24, 2022 | 22.83 | 23.78 | 22.72 | 23.01 | 3,854,295 | +0.64(+2.84%) |
Oct 21, 2022 | 24.48 | 24.71 | 22.24 | 22.37 | 4,613,670 | -2.32(-9.41%) |
Oct 20, 2022 | 25.04 | 25.34 | 23.36 | 24.69 | 3,422,361 | -0.65(-2.58%) |
Oct 19, 2022 | 24.85 | 25.58 | 24.59 | 25.35 | 3,411,009 | +1.44(+6.03%) |
Oct 18, 2022 | 23.66 | 24.47 | 23.41 | 23.91 | 3,464,246 | -0.30(-1.25%) |
Oct 17, 2022 | 24.31 | 24.39 | 23.48 | 24.21 | 2,770,610 | -1.67(-6.45%) |
Oct 14, 2022 | 24.28 | 25.91 | 24.18 | 25.88 | 3,042,851 | +2.01(+8.42%) |
Oct 13, 2022 | 25.14 | 26.22 | 23.57 | 23.87 | 3,147,539 | +0.60(+2.57%) |
Oct 12, 2022 | 23.64 | 23.99 | 22.94 | 23.27 | 2,610,189 | -0.37(-1.56%) |
Oct 11, 2022 | 23.18 | 23.77 | 22.16 | 23.64 | 3,845,072 | +0.34(+1.47%) |
Oct 10, 2022 | 23.24 | 23.44 | 22.28 | 23.30 | 3,872,451 | +0.81(+3.58%) |
Oct 07, 2022 | 21.35 | 22.56 | 20.92 | 22.49 | 4,317,267 | +1.92(+9.31%) |
Oct 06, 2022 | 21.18 | 21.55 | 20.49 | 20.58 | 3,768,828 | -0.39(-1.85%) |
Oct 05, 2022 | 21.30 | 22.04 | 20.97 | 20.97 | 5,103,436 | +0.58(+2.84%) |
Oct 04, 2022 | 20.82 | 21.12 | 19.76 | 20.39 | 6,536,370 | -1.24(-5.74%) |
Oct 03, 2022 | 22.71 | 23.04 | 21.58 | 21.63 | 3,837,632 | -1.81(-7.73%) |
Sep 30, 2022 | 24.44 | 24.64 | 22.52 | 23.44 | 3,587,322 | -0.80(-3.29%) |
Sep 29, 2022 | 24.88 | 25.65 | 24.19 | 24.24 | 3,276,178 | -0.32(-1.31%) |
Sep 28, 2022 | 27.32 | 27.32 | 24.52 | 24.56 | 3,874,421 | -3.97(-13.92%) |
Sep 27, 2022 | 27.89 | 28.67 | 27.03 | 28.53 | 2,781,749 | -0.36(-1.25%) |
Sep 26, 2022 | 27.85 | 29.77 | 27.25 | 28.89 | 3,155,368 | +1.51(+5.51%) |
Sep 23, 2022 | 26.25 | 28.00 | 26.25 | 27.39 | 3,962,195 | +2.55(+10.27%) |
Sep 22, 2022 | 24.33 | 25.15 | 23.72 | 24.84 | 2,935,239 | +0.18(+0.73%) |
Sep 21, 2022 | 24.24 | 25.49 | 23.20 | 24.66 | 2,811,108 | -0.08(-0.31%) |
Sep 20, 2022 | 24.17 | 25.22 | 24.17 | 24.73 | 2,529,608 | +1.23(+5.25%) |
Sep 19, 2022 | 25.16 | 25.26 | 23.45 | 23.50 | 2,298,603 | -0.87(-3.58%) |
Sep 16, 2022 | 25.69 | 26.08 | 23.70 | 24.37 | 4,470,190 | -0.47(-1.91%) |
Sep 15, 2022 | 23.88 | 25.25 | 23.39 | 24.85 | 4,477,180 | +1.43(+6.12%) |
Sep 14, 2022 | 23.25 | 23.53 | 22.63 | 23.41 | 3,110,956 | -0.10(-0.44%) |
Sep 13, 2022 | 23.32 | 23.63 | 22.31 | 23.52 | 3,178,139 | +1.70(+7.78%) |
Sep 12, 2022 | 21.40 | 22.06 | 21.29 | 21.82 | 2,836,475 | -0.56(-2.50%) |
Sep 09, 2022 | 23.00 | 23.16 | 22.29 | 22.38 | 2,734,908 | -1.42(-5.98%) |
Sep 08, 2022 | 24.32 | 24.73 | 23.50 | 23.80 | 3,199,299 | -0.03(-0.12%) |
Sep 07, 2022 | 25.91 | 26.14 | 23.48 | 23.83 | 3,592,074 | -2.01(-7.78%) |
Sep 06, 2022 | 24.90 | 25.90 | 24.12 | 25.84 | 3,475,224 | +0.83(+3.30%) |
Sep 02, 2022 | 25.60 | 26.29 | 24.12 | 25.02 | 3,650,856 | -1.72(-6.42%) |
Sep 01, 2022 | 26.13 | 26.94 | 25.86 | 26.73 | 4,124,109 | +1.59(+6.34%) |
Aug 31, 2022 | 24.82 | 25.17 | 24.29 | 25.14 | 3,233,218 | +0.53(+2.16%) |
Aug 30, 2022 | 23.71 | 24.94 | 23.60 | 24.61 | 2,671,281 | +1.01(+4.26%) |
Aug 29, 2022 | 23.30 | 23.77 | 22.60 | 23.60 | 2,059,554 | +0.55(+2.39%) |
Aug 26, 2022 | 21.27 | 23.39 | 20.98 | 23.05 | 4,617,825 | +1.98(+9.41%) |
Aug 25, 2022 | 21.00 | 21.66 | 20.91 | 21.07 | 2,113,532 | -0.28(-1.29%) |
Aug 24, 2022 | 22.12 | 22.44 | 21.31 | 21.35 | 2,774,164 | -0.43(-1.96%) |
Aug 23, 2022 | 22.35 | 22.35 | 20.82 | 21.77 | 3,197,203 | -0.73(-3.24%) |
Aug 22, 2022 | 23.15 | 23.23 | 22.32 | 22.50 | 2,932,021 | -0.05(-0.21%) |
Aug 19, 2022 | 21.85 | 22.67 | 21.82 | 22.55 | 1,939,891 | +0.93(+4.30%) |
Aug 18, 2022 | 21.55 | 21.87 | 21.19 | 21.62 | 2,167,161 | -0.04(-0.17%) |
Aug 17, 2022 | 20.52 | 21.77 | 20.52 | 21.66 | 3,294,461 | +1.43(+7.08%) |
Aug 16, 2022 | 20.60 | 20.83 | 20.14 | 20.23 | 2,186,465 | -0.10(-0.51%) |
Aug 15, 2022 | 20.49 | 20.80 | 20.22 | 20.33 | 2,547,935 | +0.77(+3.93%) |
Aug 12, 2022 | 20.08 | 20.27 | 19.45 | 19.56 | 3,214,217 | -0.80(-3.91%) |
Aug 11, 2022 | 19.41 | 20.49 | 19.30 | 20.36 | 3,198,928 | +0.66(+3.37%) |
Aug 10, 2022 | 19.45 | 20.07 | 19.02 | 19.70 | 4,008,235 | -0.27(-1.38%) |
Aug 09, 2022 | 19.66 | 20.63 | 19.56 | 19.97 | 2,915,096 | +0.08(+0.38%) |
Aug 08, 2022 | 20.20 | 20.28 | 19.40 | 19.90 | 3,112,833 | -1.15(-5.45%) |
Aug 05, 2022 | 21.76 | 22.32 | 20.99 | 21.04 | 3,768,843 | +0.23(+1.09%) |
Aug 04, 2022 | 21.84 | 22.17 | 20.17 | 20.82 | 4,460,861 | -1.56(-6.95%) |
Aug 03, 2022 | 21.47 | 22.74 | 21.42 | 22.37 | 3,986,034 | +0.64(+2.92%) |
Aug 02, 2022 | 21.04 | 21.75 | 20.05 | 21.73 | 4,094,908 | +0.55(+2.60%) |
Aug 01, 2022 | 20.94 | 21.59 | 20.75 | 21.18 | 3,282,002 | +0.07(+0.31%) |
Jul 29, 2022 | 21.25 | 22.32 | 20.92 | 21.12 | 4,310,599 | -0.44(-2.02%) |
Jul 28, 2022 | 21.11 | 22.11 | 20.90 | 21.55 | 4,555,312 | -0.87(-3.89%) |
Jul 27, 2022 | 23.07 | 23.69 | 22.11 | 22.43 | 4,150,082 | -0.75(-3.23%) |
Jul 26, 2022 | 23.96 | 24.03 | 23.01 | 23.18 | 2,365,977 | -1.01(-4.16%) |
Jul 25, 2022 | 22.85 | 24.53 | 22.68 | 24.18 | 4,138,904 | +1.53(+6.74%) |
Jul 22, 2022 | 21.83 | 22.87 | 20.75 | 22.65 | 2,838,073 | +0.56(+2.53%) |
Jul 21, 2022 | 22.76 | 23.07 | 21.84 | 22.10 | 3,355,638 | -0.92(-4.00%) |
Jul 20, 2022 | 21.58 | 23.03 | 21.31 | 23.02 | 3,273,504 | +1.25(+5.75%) |
Jul 19, 2022 | 21.88 | 22.27 | 21.24 | 21.76 | 3,524,012 | -0.46(-2.09%) |
Jul 18, 2022 | 21.76 | 22.23 | 21.13 | 22.23 | 2,673,308 | -0.27(-1.22%) |
Jul 15, 2022 | 21.96 | 23.24 | 21.96 | 22.50 | 2,202,725 | +0.27(+1.19%) |
Jul 14, 2022 | 22.14 | 23.44 | 21.97 | 22.24 | 4,080,458 | +1.74(+8.46%) |
Jul 13, 2022 | 21.75 | 21.83 | 19.63 | 20.50 | 3,137,368 | -0.96(-4.46%) |
Jul 12, 2022 | 20.82 | 21.63 | 20.42 | 21.46 | 2,117,580 | +0.62(+2.96%) |
Jul 11, 2022 | 20.80 | 20.93 | 20.07 | 20.84 | 2,467,221 | +0.68(+3.39%) |
Jul 08, 2022 | 19.93 | 20.57 | 19.42 | 20.16 | 2,127,065 | +0.12(+0.62%) |
Jul 07, 2022 | 20.31 | 20.50 | 19.37 | 20.04 | 2,555,540 | -0.61(-2.94%) |
Jul 06, 2022 | 20.31 | 21.76 | 20.05 | 20.64 | 3,204,757 | +0.29(+1.44%) |
Jul 05, 2022 | 19.35 | 21.04 | 19.08 | 20.35 | 3,110,815 | +1.56(+8.27%) |
Jul 01, 2022 | 20.52 | 20.69 | 18.47 | 18.80 | 3,523,683 | -1.08(-5.44%) |
Jun 30, 2022 | 18.77 | 19.96 | 18.57 | 19.88 | 2,337,890 | +1.46(+7.93%) |
Jun 29, 2022 | 17.68 | 18.82 | 17.49 | 18.42 | 1,858,420 | +0.43(+2.37%) |
Jun 28, 2022 | 17.01 | 18.03 | 16.92 | 17.99 | 2,017,879 | +0.73(+4.23%) |
Jun 27, 2022 | 17.31 | 17.73 | 17.15 | 17.26 | 2,161,911 | +0.23(+1.34%) |
Jun 24, 2022 | 17.82 | 18.25 | 16.92 | 17.03 | 2,609,201 | -0.94(-5.22%) |
Jun 23, 2022 | 16.83 | 18.27 | 16.42 | 17.97 | 2,763,481 | +1.28(+7.67%) |
Jun 22, 2022 | 16.25 | 16.69 | 15.73 | 16.69 | 2,156,820 | +0.46(+2.80%) |
Jun 21, 2022 | 16.41 | 16.56 | 15.75 | 16.23 | 1,778,634 | -0.15(-0.93%) |
Jun 17, 2022 | 16.03 | 16.60 | 15.94 | 16.39 | 2,690,819 | +0.41(+2.55%) |
Jun 16, 2022 | 16.94 | 17.40 | 15.71 | 15.98 | 3,204,683 | -0.65(-3.93%) |
Jun 15, 2022 | 16.33 | 17.56 | 16.10 | 16.63 | 4,364,703 | -0.50(-2.93%) |
Jun 14, 2022 | 16.20 | 17.47 | 16.20 | 17.14 | 2,292,430 | +0.82(+5.00%) |
Jun 13, 2022 | 15.62 | 16.33 | 15.36 | 16.32 | 2,538,162 | +1.84(+12.70%) |
Jun 10, 2022 | 16.48 | 16.74 | 14.23 | 14.48 | 3,505,244 | -1.48(-9.27%) |
Jun 09, 2022 | 15.11 | 15.99 | 15.11 | 15.96 | 2,254,336 | +1.14(+7.68%) |
Jun 08, 2022 | 14.82 | 15.01 | 14.51 | 14.82 | 2,201,090 | +0.14(+0.97%) |
Jun 07, 2022 | 15.02 | 15.07 | 14.57 | 14.68 | 1,924,572 | -0.27(-1.78%) |
Jun 06, 2022 | 14.37 | 15.16 | 14.29 | 14.95 | 1,999,473 | +0.32(+2.20%) |
Jun 03, 2022 | 14.36 | 14.71 | 14.04 | 14.62 | 2,500,467 | +0.65(+4.68%) |
Jun 02, 2022 | 14.90 | 14.90 | 13.82 | 13.97 | 3,457,520 | -1.30(-8.51%) |
Jun 01, 2022 | 15.21 | 15.67 | 14.97 | 15.27 | 2,927,797 | -0.24(-1.53%) |
May 31, 2022 | 14.86 | 15.68 | 14.44 | 15.50 | 3,360,647 | +0.65(+4.41%) |
May 27, 2022 | 14.71 | 15.08 | 14.60 | 14.85 | 1,815,077 | -0.09(-0.63%) |
May 26, 2022 | 14.94 | 15.14 | 14.56 | 14.95 | 2,345,756 | +0.21(+1.42%) |
May 25, 2022 | 14.95 | 15.17 | 14.67 | 14.74 | 3,510,888 | +0.15(+1.04%) |
May 24, 2022 | 15.06 | 15.29 | 14.41 | 14.58 | 2,783,739 | -0.51(-3.39%) |
May 23, 2022 | 14.69 | 15.39 | 14.51 | 15.10 | 2,563,071 | -0.14(-0.93%) |
May 20, 2022 | 15.14 | 15.72 | 15.07 | 15.24 | 2,216,758 | +0.08(+0.50%) |
May 19, 2022 | 16.31 | 16.31 | 14.93 | 15.16 | 4,034,525 | -1.92(-11.22%) |
May 18, 2022 | 16.43 | 17.08 | 16.21 | 17.08 | 2,827,175 | +0.83(+5.08%) |
May 17, 2022 | 15.93 | 16.48 | 15.81 | 16.25 | 3,318,179 | -0.08(-0.46%) |
May 16, 2022 | 16.75 | 16.77 | 16.22 | 16.33 | 2,509,922 | -0.34(-2.05%) |
May 13, 2022 | 17.65 | 17.65 | 16.31 | 16.67 | 3,761,805 | -0.78(-4.46%) |
May 12, 2022 | 16.64 | 17.95 | 16.46 | 17.45 | 5,649,534 | +1.49(+9.33%) |
May 11, 2022 | 15.36 | 15.98 | 14.76 | 15.96 | 3,438,036 | +0.06(+0.36%) |
May 10, 2022 | 14.98 | 16.26 | 14.74 | 15.90 | 3,251,516 | +0.47(+3.07%) |
May 09, 2022 | 14.46 | 15.43 | 14.32 | 15.43 | 4,310,143 | +1.68(+12.21%) |
May 06, 2022 | 13.64 | 13.96 | 13.40 | 13.75 | 3,588,279 | +0.28(+2.11%) |
May 05, 2022 | 12.45 | 13.82 | 12.37 | 13.47 | 3,382,011 | +0.83(+6.61%) |
May 04, 2022 | 13.19 | 13.51 | 12.55 | 12.63 | 4,475,425 | -0.53(-4.04%) |
May 03, 2022 | 13.55 | 13.55 | 12.87 | 13.16 | 3,773,628 | -0.43(-3.14%) |
May 02, 2022 | 13.96 | 14.21 | 13.49 | 13.59 | 3,570,185 | +0.33(+2.50%) |
Apr 29, 2022 | 12.70 | 13.27 | 12.47 | 13.26 | 3,432,797 | +0.29(+2.27%) |
Apr 28, 2022 | 13.42 | 13.61 | 12.87 | 12.96 | 3,920,969 | -0.56(-4.14%) |
Apr 27, 2022 | 13.34 | 13.54 | 12.99 | 13.52 | 3,956,349 | +0.18(+1.35%) |
Apr 26, 2022 | 12.65 | 13.36 | 12.56 | 13.34 | 3,902,539 | +0.55(+4.30%) |
Apr 25, 2022 | 12.93 | 13.31 | 12.48 | 12.79 | 4,769,679 | +0.79(+6.56%) |
Apr 22, 2022 | 11.92 | 12.11 | 11.50 | 12.01 | 4,235,601 | +0.77(+6.84%) |
Apr 21, 2022 | 10.58 | 11.48 | 10.53 | 11.24 | 4,091,809 | +1.01(+9.82%) |
Apr 20, 2022 | 10.56 | 10.71 | 10.21 | 10.23 | 2,695,869 | -0.27(-2.53%) |
Apr 19, 2022 | 10.25 | 10.62 | 10.05 | 10.50 | 3,606,909 | +0.56(+5.63%) |
Apr 18, 2022 | 9.701 | 9.938 | 9.549 | 9.938 | 3,965,324 | +0.01(+0.10%) |
Apr 14, 2022 | 10.10 | 10.26 | 9.872 | 9.929 | 3,797,680 | -0.08(-0.76%) |
Apr 13, 2022 | 10.22 | 10.37 | 9.900 | 10.00 | 3,541,581 | -0.44(-4.18%) |
Apr 12, 2022 | 10.39 | 10.66 | 10.07 | 10.44 | 3,794,406 | -0.22(-2.05%) |
Apr 11, 2022 | 10.31 | 10.89 | 10.16 | 10.66 | 4,272,860 | +0.09(+0.90%) |
Apr 08, 2022 | 10.97 | 10.97 | 10.46 | 10.56 | 3,391,033 | -0.49(-4.46%) |
Apr 07, 2022 | 11.33 | 11.41 | 10.91 | 11.06 | 3,020,649 | -0.35(-3.08%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.13 | 11.41 | 3,714,928 | +0.04(+0.33%) |
Apr 05, 2022 | 10.74 | 11.44 | 10.46 | 11.37 | 3,102,357 | +0.49(+4.53%) |
Apr 04, 2022 | 10.54 | 11.13 | 10.51 | 10.88 | 2,694,374 | +0.20(+1.86%) |
Apr 01, 2022 | 11.49 | 11.52 | 10.66 | 10.68 | 3,517,764 | -0.69(-6.09%) |
Mar 31, 2022 | 11.14 | 11.37 | 10.91 | 11.37 | 2,855,618 | +0.20(+1.78%) |
Mar 30, 2022 | 11.43 | 11.43 | 11.06 | 11.17 | 2,152,455 | -0.27(-2.32%) |
Mar 29, 2022 | 12.30 | 12.40 | 11.42 | 11.44 | 3,570,850 | -0.28(-2.43%) |
Mar 28, 2022 | 11.48 | 11.83 | 11.48 | 11.72 | 3,501,559 | +0.55(+4.92%) |
Mar 25, 2022 | 11.43 | 11.52 | 11.15 | 11.17 | 2,832,842 | -0.09(-0.84%) |
Mar 24, 2022 | 10.96 | 11.33 | 10.80 | 11.27 | 3,754,539 | +0.09(+0.85%) |
Mar 23, 2022 | 11.60 | 11.71 | 11.14 | 11.17 | 2,789,091 | -0.62(-5.23%) |
Mar 22, 2022 | 11.59 | 12.08 | 11.50 | 11.79 | 2,681,861 | +0.24(+2.05%) |
Mar 21, 2022 | 12.01 | 12.01 | 11.27 | 11.55 | 3,130,996 | -0.55(-4.55%) |
Mar 18, 2022 | 12.14 | 12.29 | 11.73 | 12.10 | 2,289,372 | +0.27(+2.33%) |
Mar 17, 2022 | 12.02 | 12.05 | 11.41 | 11.83 | 3,730,186 | -0.52(-4.22%) |
Mar 16, 2022 | 12.56 | 12.95 | 12.23 | 12.35 | 3,367,337 | -0.05(-0.38%) |
Mar 15, 2022 | 13.13 | 13.21 | 12.10 | 12.39 | 3,492,607 | -0.09(-0.68%) |
Mar 14, 2022 | 12.09 | 12.78 | 12.01 | 12.48 | 4,747,543 | +0.91(+7.87%) |
Mar 11, 2022 | 11.84 | 11.94 | 11.41 | 11.57 | 3,349,924 | +0.38(+3.39%) |
Mar 10, 2022 | 11.53 | 11.19 | 4,085,958 | -0.48(-4.14%) | ||
Mar 09, 2022 | 12.41 | 12.57 | 11.57 | 11.67 | 4,669,325 | +0.32(+2.84%) |
Mar 08, 2022 | 11.28 | 11.82 | 10.39 | 11.35 | 7,200,401 | -0.18(-1.56%) |
Mar 07, 2022 | 11.98 | 12.29 | 11.42 | 11.53 | 4,001,336 | -0.65(-5.37%) |
Mar 04, 2022 | 13.02 | 13.05 | 12.02 | 12.19 | 3,912,491 | -1.01(-7.62%) |
Mar 03, 2022 | 13.48 | 13.68 | 13.18 | 13.19 | 2,054,542 | -0.20(-1.49%) |
Mar 02, 2022 | 13.66 | 13.96 | 13.33 | 13.39 | 3,750,457 | +0.07(+0.50%) |
Mar 01, 2022 | 14.27 | 14.27 | 13.30 | 13.32 | 4,299,573 | -1.21(-8.35%) |
Feb 28, 2022 | 13.96 | 14.79 | 13.94 | 14.54 | 3,121,422 | -0.04(-0.26%) |
Feb 25, 2022 | 15.15 | 15.05 | 14.46 | 14.58 | 3,482,381 | -0.26(-1.73%) |
Feb 24, 2022 | 13.16 | 15.34 | 13.16 | 14.83 | 5,551,882 | +0.53(+3.71%) |
Feb 23, 2022 | 14.90 | 14.91 | 14.03 | 14.30 | 2,577,644 | -0.49(-3.33%) |
Feb 22, 2022 | 14.28 | 14.98 | 14.10 | 14.79 | 3,078,996 | +0.32(+2.23%) |
Feb 18, 2022 | 14.47 | 0 | +0.24(+1.67%) | |||
Feb 17, 2022 | 15.07 | 15.18 | 13.96 | 14.23 | 5,442,807 | -1.18(-7.63%) |
Feb 16, 2022 | 16.32 | 16.32 | 15.27 | 15.41 | 3,700,517 | -1.04(-6.34%) |
Feb 15, 2022 | 16.71 | 17.11 | 16.34 | 16.45 | 3,075,667 | +0.54(+3.40%) |
Feb 14, 2022 | 16.44 | 16.47 | 15.84 | 15.91 | 3,504,404 | -0.64(-3.84%) |
Feb 11, 2022 | 18.62 | 18.62 | 16.15 | 16.55 | 5,501,926 | -2.10(-11.24%) |
Feb 10, 2022 | 17.91 | 18.83 | 17.35 | 18.64 | 3,422,359 | +0.98(+5.53%) |
Feb 09, 2022 | 17.46 | 17.74 | 17.25 | 17.67 | 2,263,448 | +0.02(+0.11%) |
Feb 08, 2022 | 18.16 | 18.19 | 17.61 | 17.65 | 1,980,259 | -0.37(-2.05%) |
Feb 07, 2022 | 18.91 | 19.13 | 17.84 | 18.02 | 2,213,786 | -1.13(-5.89%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.73 | 19.15 | 2,244,028 | -0.21(-1.08%) |
Feb 03, 2022 | 19.18 | 18.83 | 19.35 | 2,674,041 | +0.48(+2.56%) | |
Feb 02, 2022 | 18.89 | 19.34 | 18.36 | 18.87 | 1,753,953 | -0.20(-1.04%) |
Feb 01, 2022 | 19.00 | 19.62 | 18.76 | 19.07 | 1,786,723 | -0.33(-1.71%) |
Jan 31, 2022 | 20.34 | 19.36 | 19.40 | 2,047,093 | -1.29(-6.23%) | |
Jan 28, 2022 | 20.60 | 21.27 | 20.59 | 20.69 | 2,275,341 | +0.53(+2.63%) |
Jan 27, 2022 | 19.91 | 20.23 | 19.02 | 20.16 | 2,699,395 | +1.15(+6.03%) |
Jan 26, 2022 | 18.27 | 19.28 | 17.59 | 19.01 | 2,783,675 | +1.14(+6.37%) |
Jan 25, 2022 | 18.49 | 18.78 | 17.73 | 17.88 | 2,209,653 | -0.18(-1.00%) |
Jan 24, 2022 | 17.99 | 19.22 | 17.96 | 18.06 | 2,817,339 | +0.22(+1.22%) |
Jan 21, 2022 | 16.86 | 18.02 | 16.84 | 17.84 | 2,694,922 | +0.70(+4.10%) |
Jan 20, 2022 | 16.35 | 17.14 | 16.27 | 17.14 | 2,507,682 | +0.54(+3.26%) |
Jan 19, 2022 | 18.90 | 19.00 | 16.48 | 16.60 | 5,118,764 | -2.86(-14.72%) |
Jan 18, 2022 | 19.19 | 19.59 | 18.78 | 19.46 | 2,344,865 | +0.45(+2.34%) |
Jan 14, 2022 | 19.01 | 0 | +0.36(+1.93%) | |||
Jan 13, 2022 | 18.30 | 18.69 | 18.11 | 18.65 | 1,795,777 | +0.52(+2.88%) |
Jan 12, 2022 | 18.66 | 18.91 | 18.13 | 18.13 | 1,606,261 | -0.68(-3.63%) |
Jan 11, 2022 | 19.53 | 19.79 | 18.81 | 18.81 | 2,522,021 | -0.78(-3.97%) |
Jan 10, 2022 | 20.63 | 20.80 | 19.59 | 19.59 | 2,340,857 | -0.70(-3.46%) |
Jan 07, 2022 | 20.44 | 20.86 | 20.10 | 20.29 | 2,042,975 | -0.33(-1.61%) |
Jan 06, 2022 | 20.12 | 20.70 | 19.89 | 20.63 | 2,284,054 | +1.28(+6.62%) |
Jan 05, 2022 | 18.26 | 19.35 | 17.91 | 19.35 | 2,340,441 | +0.68(+3.66%) |
Jan 04, 2022 | 18.70 | 18.75 | 18.09 | 18.66 | 1,662,443 | -0.17(-0.91%) |