Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.798 | 10.21 | 9.698 | 9.975 | 29,718,384 | +0.35(+3.67%) |
Sep 29, 2022 | 10.00 | 10.08 | 9.546 | 9.622 | 24,379,660 | -0.50(-4.90%) |
Sep 28, 2022 | 10.14 | 10.23 | 9.908 | 10.12 | 18,472,642 | +0.08(+0.84%) |
Sep 27, 2022 | 10.20 | 10.29 | 9.892 | 10.03 | 17,772,252 | -0.08(-0.75%) |
Sep 26, 2022 | 10.40 | 10.43 | 10.02 | 10.11 | 21,012,954 | -0.39(-3.69%) |
Sep 23, 2022 | 10.72 | 10.74 | 10.25 | 10.50 | 20,841,350 | -0.36(-3.33%) |
Sep 22, 2022 | 10.87 | 10.98 | 10.66 | 10.86 | 20,436,594 | -0.06(-0.54%) |
Sep 21, 2022 | 11.13 | 11.38 | 10.92 | 10.92 | 13,282,339 | -0.13(-1.22%) |
Sep 20, 2022 | 11.25 | 11.25 | 10.99 | 11.05 | 14,992,038 | -0.32(-2.81%) |
Sep 19, 2022 | 11.47 | 11.48 | 11.25 | 11.37 | 15,978,046 | -0.24(-2.03%) |
Sep 16, 2022 | 11.39 | 11.62 | 11.19 | 11.61 | 17,844,684 | +0.09(+0.80%) |
Sep 15, 2022 | 11.65 | 11.81 | 11.40 | 11.51 | 16,274,870 | -0.08(-0.73%) |
Sep 14, 2022 | 11.78 | 11.80 | 11.47 | 11.60 | 26,999,826 | -0.18(-1.50%) |
Sep 13, 2022 | 12.19 | 12.19 | 11.73 | 11.78 | 20,228,724 | -0.61(-4.92%) |
Sep 12, 2022 | 12.34 | 12.49 | 12.34 | 12.38 | 7,435,737 | +0.15(+1.21%) |
Sep 09, 2022 | 12.16 | 12.28 | 12.10 | 12.24 | 6,628,464 | +0.13(+1.09%) |
Sep 08, 2022 | 11.94 | 12.21 | 11.84 | 12.10 | 8,688,963 | +0.16(+1.31%) |
Sep 07, 2022 | 11.67 | 11.96 | 11.59 | 11.95 | 8,753,440 | +0.27(+2.33%) |
Sep 06, 2022 | 11.87 | 11.87 | 11.65 | 11.68 | 7,721,585 | -0.12(-1.05%) |
Sep 02, 2022 | 12.09 | 12.12 | 11.78 | 11.80 | 8,810,173 | -0.17(-1.45%) |
Sep 01, 2022 | 11.95 | 12.04 | 11.78 | 11.97 | 7,721,697 | -0.07(-0.55%) |
Aug 31, 2022 | 12.00 | 12.08 | 11.85 | 12.04 | 13,246,374 | +0.16(+1.32%) |
Aug 30, 2022 | 12.31 | 12.31 | 11.83 | 11.88 | 13,768,598 | -0.35(-2.90%) |
Aug 29, 2022 | 12.33 | 12.45 | 12.17 | 12.24 | 11,316,563 | -0.10(-0.80%) |
Aug 26, 2022 | 12.69 | 12.76 | 12.34 | 12.34 | 10,046,665 | -0.38(-2.98%) |
Aug 25, 2022 | 12.61 | 12.73 | 12.53 | 12.71 | 6,374,198 | +0.18(+1.45%) |
Aug 24, 2022 | 12.42 | 12.62 | 12.30 | 12.53 | 11,569,343 | +0.14(+1.13%) |
Aug 23, 2022 | 12.86 | 12.91 | 12.38 | 12.39 | 17,044,002 | -0.45(-3.53%) |
Aug 22, 2022 | 13.06 | 13.14 | 12.83 | 12.85 | 7,403,945 | -0.30(-2.26%) |
Aug 19, 2022 | 13.16 | 13.23 | 13.05 | 13.14 | 8,557,181 | -0.07(-0.50%) |
Aug 18, 2022 | 13.58 | 13.72 | 13.17 | 13.21 | 10,036,329 | -0.39(-2.85%) |
Aug 17, 2022 | 13.58 | 13.67 | 13.48 | 13.60 | 4,641,566 | -0.10(-0.72%) |
Aug 16, 2022 | 13.69 | 13.79 | 13.56 | 13.69 | 4,696,542 | -0.05(-0.36%) |
Aug 15, 2022 | 13.77 | 13.85 | 13.71 | 13.74 | 5,877,438 | -0.03(-0.24%) |
Aug 12, 2022 | 13.59 | 13.78 | 13.55 | 13.78 | 5,158,489 | +0.33(+2.45%) |
Aug 11, 2022 | 13.39 | 13.67 | 13.39 | 13.45 | 8,771,703 | +0.08(+0.62%) |
Aug 10, 2022 | 13.45 | 13.51 | 13.31 | 13.37 | 6,918,484 | +0.00(+0.00%) |
Aug 09, 2022 | 13.27 | 13.37 | 13.17 | 13.37 | 6,653,800 | +0.03(+0.25%) |
Aug 08, 2022 | 13.18 | 13.41 | 13.18 | 13.33 | 7,265,433 | +0.25(+1.89%) |
Aug 05, 2022 | 13.25 | 13.43 | 12.91 | 13.09 | 8,187,064 | -0.11(-0.81%) |
Aug 04, 2022 | 13.32 | 13.41 | 13.13 | 13.19 | 13,221,505 | -0.05(-0.37%) |
Aug 03, 2022 | 13.59 | 14.07 | 13.04 | 13.24 | 20,353,262 | -0.68(-4.91%) |
Aug 02, 2022 | 14.13 | 14.30 | 13.84 | 13.93 | 9,257,990 | -0.25(-1.74%) |
Aug 01, 2022 | 14.20 | 14.24 | 14.05 | 14.17 | 6,450,290 | -0.03(-0.23%) |
Jul 29, 2022 | 13.93 | 14.26 | 13.92 | 14.21 | 5,651,130 | +0.26(+1.89%) |
Jul 28, 2022 | 13.80 | 14.21 | 13.52 | 13.94 | 8,324,708 | +0.09(+0.65%) |
Jul 27, 2022 | 13.74 | 13.88 | 13.69 | 13.85 | 4,057,648 | +0.10(+0.72%) |
Jul 26, 2022 | 13.84 | 13.91 | 13.69 | 13.75 | 4,489,645 | -0.09(-0.66%) |
Jul 25, 2022 | 13.65 | 13.89 | 13.55 | 13.84 | 5,135,376 | +0.21(+1.51%) |
Jul 22, 2022 | 13.47 | 13.70 | 13.47 | 13.64 | 8,228,295 | +0.26(+1.91%) |
Jul 21, 2022 | 13.23 | 13.40 | 13.05 | 13.38 | 5,962,929 | +0.10(+0.74%) |
Jul 20, 2022 | 13.37 | 13.46 | 13.21 | 13.28 | 4,757,690 | -0.03(-0.25%) |
Jul 19, 2022 | 13.15 | 13.36 | 13.05 | 13.32 | 6,358,088 | +0.29(+2.21%) |
Jul 18, 2022 | 13.06 | 13.20 | 12.95 | 13.03 | 8,361,757 | +0.03(+0.25%) |
Jul 15, 2022 | 13.12 | 13.25 | 12.85 | 12.99 | 9,498,001 | +0.18(+1.41%) |
Jul 14, 2022 | 12.66 | 12.85 | 12.55 | 12.81 | 5,338,301 | -0.11(-0.83%) |
Jul 13, 2022 | 12.90 | 13.04 | 12.77 | 12.92 | 4,385,684 | -0.11(-0.82%) |
Jul 12, 2022 | 12.67 | 13.14 | 12.67 | 13.03 | 6,525,653 | +0.29(+2.26%) |
Jul 11, 2022 | 12.88 | 12.97 | 12.70 | 12.74 | 6,548,509 | -0.11(-0.83%) |
Jul 08, 2022 | 12.93 | 13.04 | 12.78 | 12.85 | 4,123,919 | -0.06(-0.45%) |
Jul 07, 2022 | 12.94 | 13.03 | 12.85 | 12.90 | 4,553,964 | +0.05(+0.38%) |
Jul 06, 2022 | 12.99 | 13.06 | 12.84 | 12.85 | 6,277,274 | -0.07(-0.57%) |
Jul 05, 2022 | 12.78 | 12.95 | 12.49 | 12.93 | 6,826,081 | +0.04(+0.32%) |
Jul 01, 2022 | 12.53 | 12.94 | 12.49 | 12.89 | 7,449,241 | +0.30(+2.42%) |
Jun 30, 2022 | 12.95 | 12.97 | 12.51 | 12.58 | 13,904,077 | -0.55(-4.20%) |
Jun 29, 2022 | 12.79 | 13.16 | 12.78 | 13.13 | 7,842,011 | +0.30(+2.38%) |
Jun 28, 2022 | 13.04 | 13.22 | 12.75 | 12.83 | 9,035,472 | -0.12(-0.95%) |
Jun 27, 2022 | 12.76 | 13.12 | 12.64 | 12.95 | 10,880,526 | +0.20(+1.55%) |
Jun 24, 2022 | 12.51 | 12.81 | 12.45 | 12.76 | 9,828,004 | +0.35(+2.86%) |
Jun 23, 2022 | 12.10 | 12.43 | 12.10 | 12.40 | 7,078,666 | +0.33(+2.73%) |
Jun 22, 2022 | 11.87 | 12.21 | 11.73 | 12.07 | 9,116,187 | -0.01(-0.07%) |
Jun 21, 2022 | 11.96 | 12.20 | 11.93 | 12.08 | 9,277,324 | +0.25(+2.09%) |
Jun 17, 2022 | 11.81 | 12.01 | 11.62 | 11.83 | 17,898,872 | +0.02(+0.14%) |
Jun 16, 2022 | 12.10 | 12.15 | 11.77 | 11.82 | 14,692,381 | -0.54(-4.34%) |
Jun 15, 2022 | 12.20 | 12.48 | 12.06 | 12.35 | 13,180,820 | +0.28(+2.32%) |
Jun 14, 2022 | 12.27 | 12.32 | 11.93 | 12.07 | 15,586,482 | -0.11(-0.86%) |
Jun 13, 2022 | 12.66 | 12.83 | 12.14 | 12.18 | 15,634,901 | -0.74(-5.75%) |
Jun 10, 2022 | 12.93 | 13.11 | 12.75 | 12.92 | 13,216,304 | -0.11(-0.87%) |
Jun 09, 2022 | 13.62 | 13.66 | 13.01 | 13.03 | 13,444,811 | -0.61(-4.44%) |
Jun 08, 2022 | 14.02 | 14.02 | 13.60 | 13.64 | 7,595,314 | -0.44(-3.16%) |
Jun 07, 2022 | 13.67 | 14.10 | 13.66 | 14.08 | 9,993,957 | +0.36(+2.59%) |
Jun 06, 2022 | 14.09 | 14.16 | 13.69 | 13.73 | 13,572,216 | -0.27(-1.96%) |
Jun 03, 2022 | 14.48 | 14.51 | 14.00 | 14.00 | 11,948,929 | -0.56(-3.83%) |
Jun 02, 2022 | 14.72 | 14.84 | 14.32 | 14.56 | 12,623,226 | -0.22(-1.48%) |
Jun 01, 2022 | 15.14 | 15.17 | 14.62 | 14.78 | 6,194,660 | -0.23(-1.56%) |
May 31, 2022 | 14.92 | 15.10 | 14.84 | 15.01 | 9,007,615 | +0.00(+0.00%) |
May 27, 2022 | 15.03 | 15.29 | 14.97 | 15.01 | 7,375,184 | +0.00(+0.00%) |
May 26, 2022 | 15.23 | 15.25 | 14.99 | 15.01 | 5,907,432 | -0.14(-0.91%) |
May 25, 2022 | 14.91 | 15.22 | 14.83 | 15.15 | 8,507,969 | +0.23(+1.52%) |
May 24, 2022 | 14.67 | 15.01 | 14.40 | 14.92 | 5,312,607 | +0.26(+1.76%) |
May 23, 2022 | 14.65 | 14.83 | 14.57 | 14.67 | 5,044,612 | +0.06(+0.44%) |
May 20, 2022 | 14.74 | 14.83 | 14.29 | 14.60 | 6,751,164 | -0.05(-0.33%) |
May 19, 2022 | 14.58 | 14.92 | 14.58 | 14.65 | 5,278,256 | +0.01(+0.06%) |
May 18, 2022 | 14.94 | 14.99 | 14.56 | 14.64 | 4,849,523 | -0.28(-1.89%) |
May 17, 2022 | 14.83 | 14.93 | 14.54 | 14.92 | 6,506,586 | +0.28(+1.93%) |
May 16, 2022 | 14.68 | 14.79 | 14.59 | 14.64 | 5,129,901 | -0.07(-0.49%) |
May 13, 2022 | 14.55 | 14.73 | 14.45 | 14.71 | 5,973,523 | +0.27(+1.85%) |
May 12, 2022 | 14.13 | 14.46 | 14.04 | 14.45 | 5,668,687 | +0.32(+2.29%) |
May 11, 2022 | 14.29 | 14.60 | 14.12 | 14.12 | 7,743,254 | -0.06(-0.46%) |
May 10, 2022 | 14.58 | 14.66 | 14.08 | 14.19 | 7,448,395 | -0.27(-1.90%) |
May 09, 2022 | 14.78 | 14.82 | 14.36 | 14.46 | 6,414,188 | -0.42(-2.82%) |
May 06, 2022 | 14.92 | 14.98 | 14.64 | 14.88 | 6,769,255 | -0.16(-1.07%) |
May 05, 2022 | 15.23 | 15.25 | 14.80 | 15.05 | 6,438,245 | -0.27(-1.79%) |
May 04, 2022 | 15.03 | 15.32 | 14.78 | 15.32 | 7,561,825 | +0.15(+0.96%) |
May 03, 2022 | 14.65 | 15.28 | 14.62 | 15.17 | 7,831,889 | +0.61(+4.16%) |
May 02, 2022 | 14.87 | 15.05 | 14.22 | 14.57 | 9,856,471 | -0.29(-1.96%) |
Apr 29, 2022 | 15.09 | 15.45 | 14.83 | 14.86 | 9,632,092 | -0.27(-1.82%) |
Apr 28, 2022 | 14.58 | 15.23 | 14.54 | 15.13 | 8,312,239 | +0.86(+6.06%) |
Apr 27, 2022 | 14.63 | 14.78 | 14.20 | 14.27 | 9,062,368 | -0.37(-2.54%) |
Apr 26, 2022 | 14.90 | 14.95 | 14.60 | 14.64 | 9,080,095 | -0.34(-2.27%) |
Apr 25, 2022 | 15.16 | 15.25 | 14.91 | 14.98 | 9,579,910 | -0.18(-1.17%) |
Apr 22, 2022 | 16.10 | 16.14 | 15.14 | 15.16 | 13,213,860 | -1.27(-7.72%) |
Apr 21, 2022 | 16.40 | 16.53 | 16.27 | 16.43 | 6,729,041 | +0.11(+0.69%) |
Apr 20, 2022 | 16.02 | 16.40 | 15.90 | 16.31 | 6,225,111 | +0.31(+1.92%) |
Apr 19, 2022 | 15.94 | 16.10 | 15.79 | 16.01 | 7,255,234 | +0.23(+1.49%) |
Apr 18, 2022 | 16.25 | 16.31 | 15.69 | 15.77 | 9,551,102 | -0.57(-3.51%) |
Apr 14, 2022 | 16.56 | 16.73 | 16.32 | 16.35 | 7,567,960 | -0.06(-0.39%) |
Apr 13, 2022 | 16.26 | 16.43 | 16.07 | 16.41 | 7,139,898 | -0.02(-0.10%) |
Apr 12, 2022 | 16.56 | 16.65 | 16.31 | 16.43 | 5,112,090 | -0.16(-0.97%) |
Apr 11, 2022 | 17.09 | 17.17 | 16.55 | 16.59 | 6,115,282 | -0.46(-2.70%) |
Apr 08, 2022 | 17.23 | 17.25 | 17.00 | 17.05 | 3,311,345 | -0.02(-0.14%) |
Apr 07, 2022 | 17.17 | 17.17 | 16.90 | 17.07 | 4,765,313 | -0.11(-0.61%) |
Apr 06, 2022 | 16.73 | 17.21 | 16.63 | 17.18 | 5,352,299 | +0.40(+2.36%) |
Apr 05, 2022 | 17.18 | 17.27 | 16.74 | 16.78 | 5,610,322 | -0.40(-2.31%) |
Apr 04, 2022 | 17.31 | 17.40 | 16.98 | 17.18 | 4,717,430 | -0.23(-1.30%) |
Apr 01, 2022 | 17.09 | 17.41 | 17.04 | 17.40 | 4,192,362 | +0.32(+1.89%) |
Mar 31, 2022 | 17.36 | 17.44 | 17.08 | 17.08 | 6,121,338 | -0.19(-1.08%) |
Mar 30, 2022 | 17.30 | 17.35 | 17.11 | 17.27 | 5,368,581 | -0.10(-0.56%) |
Mar 29, 2022 | 17.01 | 17.48 | 16.93 | 17.36 | 5,709,346 | +0.44(+2.63%) |
Mar 28, 2022 | 16.69 | 16.94 | 16.56 | 16.92 | 5,332,176 | +0.22(+1.31%) |
Mar 25, 2022 | 16.52 | 16.72 | 16.43 | 16.70 | 3,527,821 | +0.22(+1.32%) |
Mar 24, 2022 | 16.37 | 16.50 | 16.33 | 16.48 | 4,745,821 | +0.15(+0.94%) |
Mar 23, 2022 | 16.40 | 16.47 | 16.20 | 16.33 | 4,694,781 | -0.12(-0.74%) |
Mar 22, 2022 | 16.36 | 16.59 | 16.34 | 16.45 | 6,778,651 | +0.12(+0.74%) |
Mar 21, 2022 | 16.60 | 16.68 | 16.25 | 16.33 | 6,626,743 | -0.23(-1.41%) |
Mar 18, 2022 | 16.18 | 16.60 | 16.17 | 16.56 | 11,730,565 | +0.23(+1.39%) |
Mar 17, 2022 | 16.09 | 16.44 | 16.07 | 16.34 | 7,325,271 | +0.23(+1.40%) |
Mar 16, 2022 | 16.11 | 16.26 | 15.76 | 16.11 | 6,939,778 | +0.13(+0.81%) |
Mar 15, 2022 | 16.01 | 16.10 | 15.82 | 15.98 | 5,621,717 | +0.06(+0.40%) |
Mar 14, 2022 | 16.09 | 16.23 | 15.83 | 15.92 | 6,018,831 | -0.13(-0.79%) |
Mar 11, 2022 | 16.32 | 16.50 | 16.04 | 16.05 | 6,543,759 | -0.37(-2.23%) |
Mar 10, 2022 | 16.13 | 16.41 | 16.41 | 4,480,063 | +0.22(+1.38%) | |
Mar 09, 2022 | 16.44 | 16.52 | 16.15 | 16.19 | 5,684,058 | +0.03(+0.20%) |
Mar 08, 2022 | 16.08 | 16.36 | 15.89 | 16.16 | 6,849,150 | +0.13(+0.79%) |
Mar 07, 2022 | 16.31 | 16.38 | 16.02 | 16.03 | 6,633,709 | -0.29(-1.76%) |
Mar 04, 2022 | 16.30 | 16.36 | 16.13 | 16.32 | 8,289,441 | -0.11(-0.68%) |
Mar 03, 2022 | 16.32 | 16.50 | 16.09 | 16.43 | 5,086,550 | +0.16(+0.98%) |
Mar 02, 2022 | 16.13 | 16.36 | 16.12 | 16.27 | 8,255,479 | +0.13(+0.79%) |
Mar 01, 2022 | 16.29 | 16.51 | 15.96 | 16.14 | 9,474,994 | -0.06(-0.34%) |
Feb 28, 2022 | 16.30 | 16.38 | 16.01 | 16.20 | 6,243,206 | -0.35(-2.12%) |
Feb 25, 2022 | 16.01 | 16.55 | 15.90 | 16.55 | 6,744,620 | +0.61(+3.80%) |
Feb 24, 2022 | 15.65 | 16.03 | 15.62 | 15.94 | 10,468,092 | +0.04(+0.25%) |
Feb 23, 2022 | 16.49 | 16.60 | 15.85 | 15.90 | 5,737,726 | -0.36(-2.20%) |
Feb 22, 2022 | 16.28 | 16.40 | 16.11 | 16.26 | 6,114,695 | -0.06(-0.39%) |
Feb 18, 2022 | 16.32 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 16.42 | 16.43 | 16.23 | 16.31 | 3,941,796 | -0.14(-0.82%) |
Feb 16, 2022 | 16.32 | 16.46 | 16.17 | 16.44 | 8,021,700 | +0.20(+1.23%) |
Feb 15, 2022 | 16.58 | 16.71 | 16.18 | 16.25 | 15,150,724 | -0.30(-1.83%) |
Feb 14, 2022 | 17.15 | 17.29 | 16.48 | 16.55 | 10,120,629 | -0.71(-4.11%) |
Feb 11, 2022 | 17.17 | 17.51 | 17.07 | 17.26 | 5,343,049 | +0.17(+0.98%) |
Feb 10, 2022 | 17.27 | 17.59 | 17.03 | 17.09 | 5,737,057 | -0.33(-1.87%) |
Feb 09, 2022 | 17.44 | 17.61 | 17.31 | 17.42 | 4,691,326 | +0.19(+1.11%) |
Feb 08, 2022 | 17.11 | 17.36 | 17.11 | 17.22 | 4,602,283 | +0.14(+0.79%) |
Feb 07, 2022 | 17.47 | 17.57 | 17.07 | 17.09 | 5,476,640 | -0.35(-2.01%) |
Feb 04, 2022 | 17.58 | 17.73 | 17.35 | 17.44 | 6,687,370 | -0.21(-1.22%) |
Feb 03, 2022 | 17.97 | 17.53 | 17.65 | 6,739,054 | -0.51(-2.81%) | |
Feb 02, 2022 | 18.14 | 18.39 | 18.07 | 18.16 | 5,961,609 | +0.00(+0.00%) |
Feb 01, 2022 | 18.16 | 18.26 | 18.00 | 18.16 | 4,987,732 | +0.04(+0.22%) |
Jan 31, 2022 | 17.66 | 18.12 | 18.12 | 5,552,413 | +0.41(+2.29%) | |
Jan 28, 2022 | 17.50 | 17.72 | 17.01 | 17.72 | 8,153,566 | +0.22(+1.27%) |
Jan 27, 2022 | 17.92 | 18.12 | 17.38 | 17.50 | 7,784,202 | -0.26(-1.48%) |
Jan 26, 2022 | 18.19 | 18.42 | 17.70 | 17.76 | 6,532,476 | -0.25(-1.37%) |
Jan 25, 2022 | 18.20 | 18.28 | 17.73 | 18.01 | 5,789,123 | -0.30(-1.65%) |
Jan 24, 2022 | 17.99 | 18.32 | 17.68 | 18.31 | 6,828,829 | +0.07(+0.39%) |
Jan 21, 2022 | 18.06 | 18.30 | 18.04 | 18.24 | 5,447,950 | +0.12(+0.66%) |
Jan 20, 2022 | 18.66 | 18.79 | 18.12 | 18.12 | 4,178,939 | -0.46(-2.49%) |
Jan 19, 2022 | 19.03 | 19.11 | 18.58 | 18.58 | 5,253,890 | -0.35(-1.85%) |
Jan 18, 2022 | 19.14 | 19.14 | 18.85 | 18.93 | 3,833,181 | -0.29(-1.49%) |
Jan 14, 2022 | 19.22 | 0 | +0.31(+1.64%) | |||
Jan 13, 2022 | 18.90 | 18.91 | 18.72 | 18.91 | 3,793,716 | +0.14(+0.76%) |
Jan 12, 2022 | 18.67 | 18.84 | 18.67 | 18.76 | 3,825,517 | +0.04(+0.21%) |
Jan 11, 2022 | 18.75 | 18.79 | 18.50 | 18.72 | 3,121,496 | +0.00(+0.00%) |
Jan 10, 2022 | 18.44 | 18.79 | 18.33 | 18.72 | 5,503,876 | +0.21(+1.12%) |
Jan 07, 2022 | 18.59 | 18.74 | 18.50 | 18.51 | 4,750,586 | -0.14(-0.73%) |
Jan 06, 2022 | 18.53 | 18.82 | 18.40 | 18.65 | 3,662,770 | +0.17(+0.90%) |
Jan 05, 2022 | 18.78 | 18.95 | 18.44 | 18.48 | 5,745,534 | -0.29(-1.57%) |
Jan 04, 2022 | 18.75 | 18.87 | 18.67 | 18.78 | 4,266,940 | +0.10(+0.55%) |
Jan 03, 2022 | 18.58 | 18.75 | 18.32 | 18.67 | 6,452,015 | -0.14(-0.76%) |
Dec 31, 2021 | 18.71 | 18.91 | 18.69 | 18.82 | 4,077,159 | +0.14(+0.72%) |
Dec 30, 2021 | 18.59 | 18.79 | 18.55 | 18.68 | 3,433,628 | +0.09(+0.47%) |
Dec 29, 2021 | 18.40 | 18.59 | 18.28 | 18.59 | 2,516,156 | +0.24(+1.30%) |
Dec 28, 2021 | 18.15 | 18.37 | 18.14 | 18.36 | 2,757,847 | +0.11(+0.61%) |
Dec 27, 2021 | 18.02 | 18.24 | 17.96 | 18.24 | 2,953,494 | +0.20(+1.10%) |
Dec 23, 2021 | 18.14 | 18.18 | 18.03 | 18.04 | 2,950,878 | -0.10(-0.53%) |
Dec 22, 2021 | 18.01 | 18.14 | 17.91 | 18.14 | 3,524,729 | +0.18(+0.98%) |
Dec 21, 2021 | 17.86 | 18.17 | 17.81 | 17.97 | 5,350,147 | +0.27(+1.53%) |
Dec 20, 2021 | 17.51 | 17.71 | 17.17 | 17.69 | 7,397,300 | -0.04(-0.22%) |
Dec 17, 2021 | 17.55 | 17.93 | 17.50 | 17.73 | 23,712,894 | +0.13(+0.72%) |
Dec 16, 2021 | 17.55 | 17.77 | 17.45 | 17.61 | 4,631,778 | +0.07(+0.41%) |
Dec 15, 2021 | 17.30 | 17.57 | 17.30 | 17.54 | 5,415,378 | +0.25(+1.48%) |
Dec 14, 2021 | 17.58 | 17.65 | 17.11 | 17.28 | 6,440,187 | -0.33(-1.90%) |
Dec 13, 2021 | 17.31 | 17.71 | 17.22 | 17.61 | 4,646,532 | +0.22(+1.28%) |
Dec 10, 2021 | 17.59 | 17.62 | 17.32 | 17.39 | 4,288,866 | -0.08(-0.46%) |
Dec 09, 2021 | 17.59 | 17.72 | 17.46 | 17.47 | 4,185,635 | -0.23(-1.30%) |
Dec 08, 2021 | 17.63 | 17.77 | 17.56 | 17.70 | 4,379,298 | +0.12(+0.68%) |
Dec 07, 2021 | 17.43 | 17.67 | 17.31 | 17.58 | 5,581,599 | +0.37(+2.15%) |
Dec 06, 2021 | 16.96 | 17.43 | 16.88 | 17.21 | 7,378,877 | +0.42(+2.48%) |
Dec 03, 2021 | 16.79 | 16.97 | 16.64 | 16.80 | 4,609,628 | +0.05(+0.28%) |
Dec 02, 2021 | 16.36 | 16.85 | 16.36 | 16.75 | 5,488,296 | +0.44(+2.70%) |
Dec 01, 2021 | 16.89 | 17.15 | 16.29 | 16.31 | 5,691,654 | -0.43(-2.58%) |
Nov 30, 2021 | 16.76 | 16.98 | 16.63 | 16.74 | 7,223,847 | -0.16(-0.93%) |
Nov 29, 2021 | 17.10 | 17.13 | 16.82 | 16.90 | 3,967,961 | -0.09(-0.56%) |
Nov 26, 2021 | 17.11 | 17.16 | 16.88 | 16.99 | 3,173,192 | -0.39(-2.22%) |
Nov 24, 2021 | 17.02 | 17.38 | 16.99 | 17.38 | 4,100,212 | +0.40(+2.36%) |
Nov 23, 2021 | 16.87 | 17.09 | 16.86 | 16.98 | 3,380,083 | +0.17(+1.03%) |
Nov 22, 2021 | 17.01 | 17.01 | 16.78 | 16.80 | 2,504,982 | -0.24(-1.38%) |
Nov 19, 2021 | 16.99 | 17.06 | 16.91 | 17.04 | 2,716,879 | -0.02(-0.14%) |
Nov 18, 2021 | 17.07 | 17.06 | 16.97 | 17.06 | 2,715,572 | -0.05(-0.28%) |
Nov 17, 2021 | 16.93 | 17.12 | 16.69 | 17.11 | 2,883,674 | +0.13(+0.79%) |
Nov 16, 2021 | 17.14 | 17.14 | 16.89 | 16.98 | 2,672,312 | -0.13(-0.78%) |
Nov 15, 2021 | 16.89 | 17.11 | 16.83 | 17.11 | 3,480,775 | +0.29(+1.73%) |
Nov 12, 2021 | 16.78 | 16.83 | 16.65 | 16.82 | 2,948,443 | -0.03(-0.19%) |
Nov 11, 2021 | 16.69 | 16.86 | 16.55 | 16.85 | 1,994,791 | +0.16(+0.94%) |
Nov 10, 2021 | 16.70 | 16.66 | 16.69 | 2,922,497 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.64 | 16.77 | 16.55 | 16.75 | 2,356,551 | +0.14(+0.85%) |
Nov 08, 2021 | 16.61 | 16.63 | 16.51 | 16.61 | 2,832,218 | +0.02(+0.14%) |
Nov 05, 2021 | 16.52 | 16.77 | 16.51 | 16.58 | 3,440,791 | +0.17(+1.01%) |
Nov 04, 2021 | 16.69 | 16.76 | 16.36 | 16.42 | 5,132,138 | -0.22(-1.32%) |
Nov 03, 2021 | 16.53 | 16.73 | 16.49 | 16.64 | 4,524,450 | +0.09(+0.57%) |
Nov 02, 2021 | 17.00 | 17.00 | 16.53 | 16.55 | 4,863,297 | -0.35(-2.05%) |
Nov 01, 2021 | 16.77 | 16.97 | 16.81 | 16.89 | 3,458,093 | +0.12(+0.70%) |
Oct 29, 2021 | 16.99 | 17.10 | 16.73 | 16.77 | 6,817,990 | -0.31(-1.84%) |
Oct 28, 2021 | 16.87 | 17.19 | 16.84 | 17.09 | 5,688,656 | +0.34(+2.02%) |
Oct 27, 2021 | 16.64 | 16.80 | 16.47 | 16.75 | 7,566,758 | +0.42(+2.60%) |
Oct 26, 2021 | 16.04 | 16.37 | 16.32 | 4,770,375 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.23 | 16.25 | 15.88 | 15.92 | 4,821,703 | -0.29(-1.79%) |
Oct 22, 2021 | 16.39 | 16.50 | 16.21 | 16.21 | 2,832,945 | -0.13(-0.82%) |
Oct 21, 2021 | 16.43 | 16.43 | 16.18 | 16.35 | 3,583,539 | -0.09(-0.53%) |
Oct 20, 2021 | 16.18 | 16.44 | 16.15 | 16.43 | 3,178,491 | +0.28(+1.70%) |
Oct 19, 2021 | 16.29 | 16.32 | 16.14 | 16.16 | 3,835,200 | -0.06(-0.39%) |
Oct 18, 2021 | 16.26 | 16.32 | 16.17 | 16.22 | 2,962,152 | -0.17(-1.01%) |
Oct 15, 2021 | 16.27 | 16.47 | 16.20 | 16.39 | 3,941,510 | +0.20(+1.21%) |
Oct 14, 2021 | 16.14 | 16.24 | 16.03 | 16.19 | 3,860,615 | +0.19(+1.18%) |
Oct 13, 2021 | 15.76 | 16.06 | 15.73 | 16.00 | 3,179,538 | +0.24(+1.50%) |
Oct 12, 2021 | 15.73 | 15.89 | 15.64 | 15.77 | 4,369,673 | +0.09(+0.55%) |
Oct 11, 2021 | 15.57 | 15.69 | 15.50 | 15.68 | 3,018,861 | +0.17(+1.12%) |
Oct 08, 2021 | 15.59 | 15.73 | 15.50 | 15.51 | 2,910,149 | -0.08(-0.50%) |
Oct 07, 2021 | 15.73 | 15.96 | 15.57 | 15.59 | 6,418,544 | -0.10(-0.65%) |
Oct 06, 2021 | 15.52 | 15.69 | 15.29 | 15.69 | 6,865,238 | +0.07(+0.45%) |
Oct 05, 2021 | 15.73 | 15.77 | 15.56 | 15.62 | 5,771,792 | -0.15(-0.95%) |
Oct 04, 2021 | 15.91 | 15.97 | 15.73 | 15.77 | 7,059,519 | -0.15(-0.94%) |