Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 16.00 | 16.38 | 15.79 | 16.14 | 3,434,527 | +0.10(+0.60%) |
Jan 30, 2023 | 15.76 | 16.18 | 15.65 | 16.04 | 2,337,638 | -0.06(-0.36%) |
Jan 27, 2023 | 16.31 | 16.39 | 15.93 | 16.10 | 2,741,138 | -0.15(-0.95%) |
Jan 26, 2023 | 16.80 | 16.93 | 15.81 | 16.25 | 3,688,079 | -0.34(-2.03%) |
Jan 25, 2023 | 15.50 | 16.78 | 15.36 | 16.59 | 3,261,130 | +0.98(+6.28%) |
Jan 24, 2023 | 15.47 | 15.79 | 15.14 | 15.61 | 2,533,170 | +0.12(+0.81%) |
Jan 23, 2023 | 15.39 | 15.55 | 15.26 | 15.49 | 2,077,407 | +0.12(+0.75%) |
Jan 20, 2023 | 15.54 | 15.88 | 15.14 | 15.37 | 2,973,432 | +0.08(+0.50%) |
Jan 19, 2023 | 15.14 | 15.59 | 15.11 | 15.29 | 3,215,943 | -0.18(-1.18%) |
Jan 18, 2023 | 16.82 | 16.88 | 15.44 | 15.48 | 3,346,888 | -1.03(-6.23%) |
Jan 17, 2023 | 16.46 | 16.64 | 16.22 | 16.50 | 2,705,274 | -0.18(-1.09%) |
Jan 13, 2023 | 16.69 | 16.73 | 15.92 | 16.69 | 2,253,595 | -0.07(-0.40%) |
Jan 12, 2023 | 16.49 | 17.16 | 16.21 | 16.75 | 2,644,555 | +0.29(+1.75%) |
Jan 11, 2023 | 16.94 | 17.05 | 16.24 | 16.47 | 1,883,551 | -0.44(-2.61%) |
Jan 10, 2023 | 16.67 | 16.99 | 16.14 | 16.91 | 1,916,531 | +0.48(+2.92%) |
Jan 09, 2023 | 16.90 | 17.15 | 16.16 | 16.43 | 2,009,843 | +0.21(+1.30%) |
Jan 06, 2023 | 16.36 | 16.87 | 16.00 | 16.22 | 2,314,859 | +0.16(+1.02%) |
Jan 05, 2023 | 15.76 | 16.15 | 15.66 | 16.05 | 2,142,642 | +0.39(+2.52%) |
Jan 04, 2023 | 15.19 | 16.10 | 15.05 | 15.66 | 4,415,371 | +0.58(+3.82%) |
Jan 03, 2023 | 16.14 | 16.17 | 14.74 | 15.08 | 2,188,942 | -1.10(-6.77%) |
Dec 30, 2022 | 16.38 | 16.38 | 15.97 | 16.18 | 1,488,147 | -0.15(-0.94%) |
Dec 29, 2022 | 15.41 | 16.35 | 15.41 | 16.33 | 1,417,119 | +0.75(+4.81%) |
Dec 28, 2022 | 16.24 | 16.24 | 15.48 | 15.58 | 1,292,231 | -0.68(-4.19%) |
Dec 27, 2022 | 16.43 | 16.51 | 16.00 | 16.26 | 1,620,186 | +0.08(+0.48%) |
Dec 23, 2022 | 15.76 | 16.23 | 15.45 | 16.19 | 1,527,872 | +0.81(+5.25%) |
Dec 22, 2022 | 15.90 | 15.91 | 15.03 | 15.38 | 1,720,520 | -0.59(-3.67%) |
Dec 21, 2022 | 16.90 | 16.91 | 15.69 | 15.97 | 3,997,337 | -0.33(-2.01%) |
Dec 20, 2022 | 15.52 | 16.35 | 15.51 | 16.29 | 2,096,070 | +0.70(+4.50%) |
Dec 19, 2022 | 15.78 | 16.01 | 15.44 | 15.59 | 1,588,095 | +0.04(+0.25%) |
Dec 16, 2022 | 15.33 | 15.70 | 15.17 | 15.55 | 10,137,018 | -0.43(-2.70%) |
Dec 15, 2022 | 16.10 | 16.33 | 15.80 | 15.99 | 2,348,584 | -0.23(-1.42%) |
Dec 14, 2022 | 16.52 | 16.67 | 16.00 | 16.22 | 2,239,137 | -0.09(-0.53%) |
Dec 13, 2022 | 16.23 | 16.45 | 15.98 | 16.30 | 2,678,412 | +0.50(+3.16%) |
Dec 12, 2022 | 14.84 | 15.99 | 14.84 | 15.80 | 2,593,372 | +1.10(+7.52%) |
Dec 09, 2022 | 15.27 | 15.32 | 14.62 | 14.70 | 2,884,050 | -0.37(-2.49%) |
Dec 08, 2022 | 15.67 | 15.77 | 15.01 | 15.07 | 1,934,237 | -0.04(-0.25%) |
Dec 07, 2022 | 15.61 | 15.84 | 15.04 | 15.11 | 1,976,395 | -0.38(-2.48%) |
Dec 06, 2022 | 15.45 | 15.88 | 15.38 | 15.50 | 2,196,178 | -0.17(-1.10%) |
Dec 05, 2022 | 17.31 | 17.39 | 15.60 | 15.67 | 2,279,785 | -1.25(-7.38%) |
Dec 02, 2022 | 16.51 | 17.03 | 16.45 | 16.92 | 1,290,814 | +0.17(+1.03%) |
Dec 01, 2022 | 17.47 | 17.76 | 16.73 | 16.74 | 1,214,631 | -0.50(-2.90%) |
Nov 30, 2022 | 17.14 | 17.33 | 16.72 | 17.24 | 1,902,563 | +0.54(+3.22%) |
Nov 29, 2022 | 16.71 | 16.95 | 16.49 | 16.71 | 1,204,585 | +0.35(+2.16%) |
Nov 28, 2022 | 16.13 | 16.68 | 16.11 | 16.35 | 2,583,176 | -0.46(-2.73%) |
Nov 25, 2022 | 17.16 | 17.34 | 16.75 | 16.81 | 800,833 | -0.45(-2.60%) |
Nov 23, 2022 | 17.17 | 17.36 | 16.91 | 17.26 | 1,171,688 | -0.45(-2.54%) |
Nov 22, 2022 | 17.53 | 17.87 | 17.50 | 17.71 | 2,003,648 | +0.64(+3.75%) |
Nov 21, 2022 | 17.17 | 17.25 | 16.02 | 17.07 | 3,382,122 | -0.70(-3.93%) |
Nov 18, 2022 | 17.46 | 17.90 | 17.08 | 17.77 | 2,089,912 | +0.01(+0.05%) |
Nov 17, 2022 | 17.23 | 18.00 | 16.96 | 17.76 | 1,686,434 | -0.09(-0.48%) |
Nov 16, 2022 | 17.87 | 18.07 | 17.70 | 17.84 | 1,752,326 | -0.32(-1.74%) |
Nov 15, 2022 | 17.94 | 18.25 | 17.83 | 18.16 | 2,378,250 | +0.31(+1.71%) |
Nov 14, 2022 | 18.16 | 18.76 | 17.84 | 17.85 | 2,017,287 | -0.60(-3.26%) |
Nov 11, 2022 | 18.65 | 18.94 | 18.26 | 18.46 | 2,629,211 | +0.33(+1.85%) |
Nov 10, 2022 | 17.67 | 18.30 | 17.54 | 18.12 | 2,988,385 | +0.97(+5.63%) |
Nov 09, 2022 | 18.08 | 18.08 | 17.04 | 17.16 | 4,010,630 | -1.29(-7.00%) |
Nov 08, 2022 | 18.14 | 18.56 | 18.00 | 18.45 | 2,256,780 | +0.20(+1.10%) |
Nov 07, 2022 | 17.59 | 18.27 | 17.43 | 18.25 | 1,937,368 | +0.92(+5.30%) |
Nov 04, 2022 | 17.87 | 18.14 | 17.18 | 17.33 | 2,817,222 | -0.13(-0.77%) |
Nov 03, 2022 | 16.87 | 17.61 | 16.58 | 17.46 | 2,877,352 | +0.64(+3.81%) |
Nov 02, 2022 | 17.32 | 16.74 | 16.82 | 3,502,148 | -0.40(-2.33%) | |
Nov 01, 2022 | 17.47 | 17.61 | 17.01 | 17.22 | 3,395,930 | +0.34(+2.04%) |
Oct 31, 2022 | 16.56 | 17.23 | 16.36 | 16.88 | 4,091,584 | +0.33(+2.02%) |
Oct 28, 2022 | 16.48 | 16.84 | 15.72 | 16.54 | 3,949,428 | +0.43(+2.67%) |
Oct 27, 2022 | 16.30 | 17.40 | 16.01 | 16.11 | 5,440,984 | +0.64(+4.14%) |
Oct 26, 2022 | 14.32 | 15.84 | 14.15 | 15.47 | 5,911,659 | +1.51(+10.82%) |
Oct 25, 2022 | 14.22 | 14.29 | 13.78 | 13.96 | 3,906,692 | -0.44(-3.05%) |
Oct 24, 2022 | 14.22 | 14.50 | 14.04 | 14.40 | 1,985,129 | +0.10(+0.67%) |
Oct 21, 2022 | 14.30 | 14.55 | 13.98 | 14.31 | 2,244,439 | +0.06(+0.40%) |
Oct 20, 2022 | 14.32 | 14.44 | 14.02 | 14.25 | 2,288,258 | +0.32(+2.26%) |
Oct 19, 2022 | 13.43 | 14.04 | 13.31 | 13.93 | 2,750,666 | +0.41(+3.04%) |
Oct 18, 2022 | 13.41 | 13.76 | 13.11 | 13.52 | 2,337,304 | +0.50(+3.82%) |
Oct 17, 2022 | 13.09 | 13.43 | 12.84 | 13.02 | 2,321,369 | +0.32(+2.48%) |
Oct 14, 2022 | 13.43 | 13.65 | 12.67 | 12.71 | 2,226,117 | -1.11(-8.03%) |
Oct 13, 2022 | 12.87 | 13.86 | 12.58 | 13.82 | 3,449,488 | +0.64(+4.86%) |
Oct 12, 2022 | 12.97 | 13.25 | 12.56 | 13.18 | 1,841,939 | +0.10(+0.73%) |
Oct 11, 2022 | 12.88 | 13.47 | 12.86 | 13.08 | 1,973,732 | -0.19(-1.44%) |
Oct 10, 2022 | 13.55 | 13.82 | 13.14 | 13.27 | 1,909,401 | -0.39(-2.87%) |
Oct 07, 2022 | 13.91 | 14.09 | 13.56 | 13.67 | 2,273,267 | -0.11(-0.83%) |
Oct 06, 2022 | 13.52 | 13.96 | 13.38 | 13.78 | 2,620,615 | +0.10(+0.70%) |
Oct 05, 2022 | 12.86 | 13.82 | 12.76 | 13.68 | 3,021,481 | +0.90(+7.03%) |
Oct 04, 2022 | 12.29 | 12.79 | 12.22 | 12.79 | 2,903,972 | +0.74(+6.11%) |
Oct 03, 2022 | 11.88 | 12.20 | 11.83 | 12.05 | 2,890,713 | +0.88(+7.88%) |
Sep 30, 2022 | 11.11 | 11.40 | 10.89 | 11.17 | 2,872,769 | -0.15(-1.35%) |
Sep 29, 2022 | 11.26 | 11.35 | 10.95 | 11.32 | 1,603,930 | -0.14(-1.25%) |
Sep 28, 2022 | 10.98 | 11.55 | 10.83 | 11.47 | 2,502,548 | +0.57(+5.27%) |
Sep 27, 2022 | 10.97 | 11.23 | 10.62 | 10.89 | 3,467,944 | +0.27(+2.52%) |
Sep 26, 2022 | 10.54 | 11.17 | 10.29 | 10.62 | 5,559,516 | +0.24(+2.30%) |
Sep 23, 2022 | 11.66 | 11.66 | 10.22 | 10.39 | 8,178,823 | -2.04(-16.40%) |
Sep 22, 2022 | 13.15 | 13.29 | 12.39 | 12.42 | 2,392,066 | -0.38(-2.99%) |
Sep 21, 2022 | 13.43 | 13.48 | 12.79 | 12.80 | 1,731,663 | -0.17(-1.33%) |
Sep 20, 2022 | 13.33 | 13.38 | 12.79 | 12.98 | 2,272,879 | -0.55(-4.10%) |
Sep 19, 2022 | 12.81 | 13.59 | 12.77 | 13.53 | 2,234,122 | +0.16(+1.22%) |
Sep 16, 2022 | 13.95 | 13.95 | 13.08 | 13.37 | 5,154,496 | -0.66(-4.70%) |
Sep 15, 2022 | 14.20 | 14.32 | 13.89 | 14.03 | 1,990,557 | -0.75(-5.05%) |
Sep 14, 2022 | 14.46 | 15.06 | 14.44 | 14.77 | 2,432,187 | +0.57(+4.04%) |
Sep 13, 2022 | 14.32 | 14.81 | 13.98 | 14.20 | 2,529,427 | -0.47(-3.19%) |
Sep 12, 2022 | 14.72 | 14.73 | 14.26 | 14.67 | 2,415,799 | +0.33(+2.33%) |
Sep 09, 2022 | 14.31 | 14.43 | 14.02 | 14.33 | 2,620,842 | +0.61(+4.46%) |
Sep 08, 2022 | 13.73 | 13.87 | 13.42 | 13.72 | 2,289,752 | -0.01(-0.07%) |
Sep 07, 2022 | 13.86 | 14.04 | 13.32 | 13.73 | 3,440,171 | -0.67(-4.65%) |
Sep 06, 2022 | 14.98 | 15.06 | 14.00 | 14.40 | 1,993,030 | -0.27(-1.83%) |
Sep 02, 2022 | 14.24 | 14.80 | 13.95 | 14.67 | 2,172,036 | +1.01(+7.42%) |
Sep 01, 2022 | 14.06 | 14.06 | 13.42 | 13.66 | 2,481,632 | -0.59(-4.16%) |
Aug 31, 2022 | 13.60 | 14.50 | 13.58 | 14.25 | 2,225,596 | +0.14(+1.02%) |
Aug 30, 2022 | 14.76 | 14.88 | 13.91 | 14.11 | 2,535,550 | -1.15(-7.56%) |
Aug 29, 2022 | 14.79 | 15.43 | 14.71 | 15.26 | 3,100,885 | +0.29(+1.91%) |
Aug 26, 2022 | 15.49 | 15.49 | 14.70 | 14.97 | 2,673,422 | -0.66(-4.21%) |
Aug 25, 2022 | 15.64 | 15.93 | 15.55 | 15.63 | 2,071,315 | +0.07(+0.43%) |
Aug 24, 2022 | 15.22 | 15.69 | 14.99 | 15.56 | 2,135,954 | +0.36(+2.38%) |
Aug 23, 2022 | 15.19 | 15.62 | 14.94 | 15.20 | 2,698,940 | +0.69(+4.73%) |
Aug 22, 2022 | 14.08 | 14.58 | 13.83 | 14.52 | 3,336,528 | +0.14(+1.00%) |
Aug 19, 2022 | 14.33 | 14.58 | 14.12 | 14.37 | 1,635,486 | -0.16(-1.12%) |
Aug 18, 2022 | 14.00 | 14.70 | 13.90 | 14.53 | 2,484,867 | +0.89(+6.50%) |
Aug 17, 2022 | 13.51 | 13.84 | 13.43 | 13.65 | 1,647,457 | +0.04(+0.28%) |
Aug 16, 2022 | 14.01 | 14.27 | 13.46 | 13.61 | 2,305,776 | -0.22(-1.59%) |
Aug 15, 2022 | 13.85 | 14.01 | 13.26 | 13.83 | 3,211,863 | -0.85(-5.78%) |
Aug 12, 2022 | 14.37 | 14.69 | 14.13 | 14.68 | 2,207,687 | +0.11(+0.79%) |
Aug 11, 2022 | 14.39 | 14.72 | 14.39 | 14.56 | 1,437,397 | +0.53(+3.81%) |
Aug 10, 2022 | 14.06 | 14.09 | 13.44 | 14.03 | 1,644,669 | +0.05(+0.34%) |
Aug 09, 2022 | 13.97 | 14.31 | 13.85 | 13.98 | 1,590,789 | +0.28(+2.02%) |
Aug 08, 2022 | 13.67 | 13.85 | 13.40 | 13.70 | 1,972,404 | +0.00(+0.00%) |
Aug 05, 2022 | 13.09 | 14.13 | 13.07 | 13.70 | 2,276,983 | +0.49(+3.68%) |
Aug 04, 2022 | 14.76 | 14.84 | 13.16 | 13.22 | 3,513,500 | -1.59(-10.75%) |
Aug 03, 2022 | 15.76 | 15.79 | 14.54 | 14.81 | 2,581,903 | -0.73(-4.72%) |
Aug 02, 2022 | 15.72 | 16.05 | 15.28 | 15.55 | 1,939,837 | -0.10(-0.61%) |
Aug 01, 2022 | 15.51 | 15.69 | 15.10 | 15.64 | 2,795,243 | -0.14(-0.91%) |
Jul 29, 2022 | 15.34 | 16.37 | 15.34 | 15.78 | 3,220,404 | +0.71(+4.68%) |
Jul 28, 2022 | 14.79 | 15.22 | 14.34 | 15.08 | 3,969,580 | +0.48(+3.27%) |
Jul 27, 2022 | 13.81 | 14.73 | 13.68 | 14.60 | 4,666,426 | +1.12(+8.27%) |
Jul 26, 2022 | 13.87 | 14.10 | 13.44 | 13.49 | 1,644,270 | -0.21(-1.53%) |
Jul 25, 2022 | 13.03 | 13.73 | 12.82 | 13.69 | 1,751,174 | +0.98(+7.73%) |
Jul 22, 2022 | 12.85 | 13.28 | 12.59 | 12.71 | 2,321,043 | +0.01(+0.07%) |
Jul 21, 2022 | 12.94 | 13.12 | 12.30 | 12.70 | 2,773,461 | -0.93(-6.85%) |
Jul 20, 2022 | 13.26 | 13.69 | 13.08 | 13.64 | 2,300,032 | +0.10(+0.78%) |
Jul 19, 2022 | 13.15 | 13.58 | 13.03 | 13.53 | 2,478,574 | +0.41(+3.13%) |
Jul 18, 2022 | 12.78 | 13.22 | 12.62 | 13.12 | 5,309,217 | +0.99(+8.18%) |
Jul 15, 2022 | 12.45 | 12.56 | 11.74 | 12.13 | 3,472,619 | +0.03(+0.24%) |
Jul 14, 2022 | 11.77 | 12.15 | 11.63 | 12.10 | 3,089,156 | -0.31(-2.46%) |
Jul 13, 2022 | 12.34 | 12.75 | 12.27 | 12.41 | 2,615,617 | -0.14(-1.14%) |
Jul 12, 2022 | 12.57 | 12.83 | 12.22 | 12.55 | 3,348,224 | -0.62(-4.71%) |
Jul 11, 2022 | 13.24 | 13.48 | 12.93 | 13.17 | 2,254,265 | -0.37(-2.75%) |
Jul 08, 2022 | 13.49 | 13.83 | 13.06 | 13.54 | 3,993,740 | +0.39(+2.97%) |
Jul 07, 2022 | 12.74 | 13.42 | 12.72 | 13.15 | 5,089,715 | +0.92(+7.48%) |
Jul 06, 2022 | 12.32 | 12.49 | 11.65 | 12.24 | 5,096,369 | -0.16(-1.31%) |
Jul 05, 2022 | 13.95 | 13.95 | 12.18 | 12.40 | 8,106,175 | -2.03(-14.08%) |
Jul 01, 2022 | 15.07 | 15.23 | 14.00 | 14.43 | 5,064,511 | -0.60(-4.00%) |
Jun 30, 2022 | 15.35 | 15.56 | 14.73 | 15.03 | 4,363,549 | -0.69(-4.37%) |
Jun 29, 2022 | 15.69 | 16.06 | 15.51 | 15.72 | 3,177,915 | +0.04(+0.24%) |
Jun 28, 2022 | 15.89 | 16.05 | 15.53 | 15.68 | 3,976,036 | +0.39(+2.56%) |
Jun 27, 2022 | 15.18 | 15.52 | 14.88 | 15.29 | 2,976,022 | +0.25(+1.65%) |
Jun 24, 2022 | 14.18 | 15.25 | 14.12 | 15.04 | 10,487,617 | +1.16(+8.38%) |
Jun 23, 2022 | 14.86 | 14.91 | 13.49 | 13.88 | 5,621,768 | -0.96(-6.49%) |
Jun 22, 2022 | 14.76 | 15.14 | 14.40 | 14.84 | 5,485,497 | -0.80(-5.12%) |
Jun 21, 2022 | 15.01 | 15.83 | 14.91 | 15.64 | 4,213,159 | +1.11(+7.61%) |
Jun 17, 2022 | 15.27 | 15.39 | 14.02 | 14.53 | 8,666,479 | -0.67(-4.39%) |
Jun 16, 2022 | 15.31 | 15.56 | 14.96 | 15.20 | 3,963,755 | -0.63(-3.98%) |
Jun 15, 2022 | 15.91 | 16.24 | 15.53 | 15.83 | 3,077,885 | -0.07(-0.42%) |
Jun 14, 2022 | 16.50 | 16.64 | 15.56 | 15.90 | 3,938,620 | -0.28(-1.71%) |
Jun 13, 2022 | 16.72 | 16.78 | 15.69 | 16.17 | 3,904,378 | -1.17(-6.76%) |
Jun 10, 2022 | 17.40 | 17.94 | 16.79 | 17.35 | 3,649,339 | -0.52(-2.88%) |
Jun 09, 2022 | 18.42 | 18.64 | 17.84 | 17.86 | 2,167,228 | -0.97(-5.16%) |
Jun 08, 2022 | 18.94 | 19.02 | 18.63 | 18.84 | 3,780,517 | +0.08(+0.41%) |
Jun 07, 2022 | 18.30 | 18.91 | 18.18 | 18.76 | 4,545,697 | +0.50(+2.72%) |
Jun 06, 2022 | 18.50 | 18.64 | 17.92 | 18.26 | 2,088,394 | -0.09(-0.47%) |
Jun 03, 2022 | 17.95 | 18.55 | 17.58 | 18.35 | 3,340,645 | +0.49(+2.72%) |
Jun 02, 2022 | 17.97 | 18.26 | 17.58 | 17.86 | 2,565,270 | -0.15(-0.85%) |
Jun 01, 2022 | 17.96 | 18.22 | 17.54 | 18.02 | 3,923,921 | -0.14(-0.79%) |
May 31, 2022 | 19.03 | 19.54 | 17.86 | 18.16 | 4,106,855 | -0.69(-3.68%) |
May 27, 2022 | 18.33 | 19.01 | 18.33 | 18.85 | 2,474,088 | +0.30(+1.64%) |
May 26, 2022 | 17.68 | 18.86 | 17.66 | 18.55 | 4,834,094 | +1.13(+6.50%) |
May 25, 2022 | 16.70 | 17.50 | 16.64 | 17.42 | 3,840,039 | +0.81(+4.87%) |
May 24, 2022 | 16.15 | 16.74 | 15.97 | 16.61 | 3,253,168 | +0.28(+1.69%) |
May 23, 2022 | 15.31 | 16.34 | 15.15 | 16.33 | 3,616,114 | +1.29(+8.61%) |
May 20, 2022 | 15.20 | 15.37 | 14.80 | 15.04 | 2,868,944 | +0.01(+0.06%) |
May 19, 2022 | 14.73 | 15.52 | 14.63 | 15.03 | 4,010,841 | -0.20(-1.31%) |
May 18, 2022 | 15.61 | 15.75 | 14.78 | 15.23 | 3,764,130 | -0.19(-1.23%) |
May 17, 2022 | 15.28 | 15.77 | 15.16 | 15.42 | 2,457,115 | +0.35(+2.34%) |
May 16, 2022 | 14.54 | 15.32 | 14.47 | 15.07 | 3,011,263 | +0.68(+4.70%) |
May 13, 2022 | 13.78 | 14.50 | 13.78 | 14.39 | 3,268,629 | +0.78(+5.73%) |
May 12, 2022 | 13.67 | 13.89 | 13.25 | 13.61 | 3,016,176 | -0.19(-1.38%) |
May 11, 2022 | 14.19 | 14.69 | 13.74 | 13.80 | 3,344,328 | +0.15(+1.12%) |
May 10, 2022 | 13.89 | 14.17 | 13.14 | 13.65 | 5,093,035 | -0.12(-0.90%) |
May 09, 2022 | 15.24 | 15.29 | 13.41 | 13.77 | 6,103,860 | -1.89(-12.09%) |
May 06, 2022 | 15.79 | 15.90 | 15.17 | 15.66 | 2,673,408 | +0.21(+1.35%) |
May 05, 2022 | 16.68 | 16.86 | 15.16 | 15.46 | 3,133,292 | -1.27(-7.57%) |
May 04, 2022 | 16.61 | 16.83 | 15.93 | 16.72 | 3,222,280 | +0.63(+3.90%) |
May 03, 2022 | 15.32 | 16.27 | 15.27 | 16.09 | 3,910,238 | +0.64(+4.13%) |
May 02, 2022 | 15.64 | 15.91 | 14.94 | 15.46 | 3,440,050 | -0.19(-1.22%) |
Apr 29, 2022 | 16.60 | 16.68 | 15.37 | 15.65 | 4,382,093 | -0.95(-5.73%) |
Apr 28, 2022 | 15.39 | 16.76 | 15.01 | 16.60 | 5,785,262 | +1.15(+7.46%) |
Apr 27, 2022 | 15.13 | 15.77 | 14.92 | 15.45 | 3,829,926 | +0.31(+2.08%) |
Apr 26, 2022 | 15.32 | 15.79 | 15.12 | 15.13 | 4,090,554 | -0.02(-0.13%) |
Apr 25, 2022 | 15.29 | 15.44 | 14.36 | 15.15 | 5,537,737 | -0.90(-5.63%) |
Apr 22, 2022 | 16.65 | 17.16 | 15.93 | 16.05 | 3,998,748 | -0.76(-4.53%) |
Apr 21, 2022 | 17.79 | 17.86 | 16.54 | 16.82 | 4,796,923 | -0.69(-3.97%) |
Apr 20, 2022 | 17.48 | 17.82 | 17.16 | 17.51 | 5,250,485 | +0.04(+0.22%) |
Apr 19, 2022 | 17.02 | 17.63 | 16.86 | 17.47 | 5,512,599 | +0.36(+2.11%) |
Apr 18, 2022 | 16.94 | 17.54 | 16.77 | 17.11 | 4,536,553 | +0.30(+1.75%) |
Apr 14, 2022 | 16.61 | 16.94 | 16.40 | 16.82 | 3,956,720 | +0.17(+1.03%) |
Apr 13, 2022 | 16.17 | 16.69 | 16.07 | 16.64 | 4,387,680 | +0.80(+5.04%) |
Apr 12, 2022 | 15.61 | 16.49 | 15.59 | 15.85 | 5,107,092 | +0.49(+3.22%) |
Apr 11, 2022 | 15.42 | 15.64 | 15.09 | 15.35 | 4,801,712 | -0.12(-0.80%) |
Apr 08, 2022 | 14.90 | 15.50 | 14.79 | 15.47 | 4,407,200 | +0.73(+4.97%) |
Apr 07, 2022 | 14.78 | 14.87 | 14.30 | 14.74 | 2,877,053 | +0.22(+1.51%) |
Apr 06, 2022 | 14.83 | 14.97 | 14.32 | 14.52 | 2,812,006 | -0.07(-0.46%) |
Apr 05, 2022 | 14.76 | 15.50 | 14.50 | 14.59 | 3,038,639 | -0.60(-3.95%) |
Apr 04, 2022 | 15.46 | 15.87 | 14.70 | 15.19 | 2,850,647 | +0.10(+0.69%) |
Apr 01, 2022 | 14.64 | 15.16 | 14.64 | 15.08 | 2,676,669 | +0.35(+2.39%) |
Mar 31, 2022 | 14.41 | 15.25 | 14.41 | 14.73 | 3,285,394 | +0.06(+0.39%) |
Mar 30, 2022 | 14.84 | 15.06 | 14.48 | 14.68 | 3,164,348 | +0.10(+0.72%) |
Mar 29, 2022 | 13.90 | 14.60 | 13.65 | 14.57 | 4,038,939 | +0.24(+1.66%) |
Mar 28, 2022 | 14.66 | 14.97 | 14.14 | 14.33 | 3,488,809 | -0.99(-6.46%) |
Mar 25, 2022 | 14.72 | 15.43 | 14.64 | 15.32 | 4,409,895 | +0.50(+3.40%) |
Mar 24, 2022 | 14.46 | 15.22 | 14.34 | 14.82 | 5,226,297 | +0.23(+1.57%) |
Mar 23, 2022 | 14.60 | 14.86 | 14.33 | 14.59 | 3,468,633 | +0.38(+2.68%) |
Mar 22, 2022 | 14.50 | 14.72 | 13.92 | 14.21 | 3,396,258 | -0.29(-1.97%) |
Mar 21, 2022 | 14.37 | 14.78 | 14.27 | 14.49 | 5,627,495 | +0.45(+3.18%) |
Mar 18, 2022 | 14.30 | 14.36 | 13.94 | 14.05 | 11,543,351 | -0.34(-2.38%) |
Mar 17, 2022 | 14.28 | 14.66 | 13.87 | 14.39 | 4,534,889 | +0.48(+3.42%) |
Mar 16, 2022 | 14.13 | 14.27 | 13.55 | 13.91 | 4,071,391 | -0.10(-0.75%) |
Mar 15, 2022 | 13.99 | 14.49 | 13.70 | 14.02 | 4,779,481 | -0.57(-3.91%) |
Mar 14, 2022 | 14.76 | 15.07 | 14.14 | 14.59 | 5,654,794 | -0.74(-4.84%) |
Mar 11, 2022 | 15.23 | 15.59 | 15.09 | 15.33 | 4,394,483 | -0.02(-0.12%) |
Mar 10, 2022 | 15.03 | 15.44 | 14.87 | 15.35 | 5,355,007 | +0.45(+3.00%) |
Mar 09, 2022 | 14.43 | 15.19 | 13.88 | 14.90 | 6,218,763 | -0.12(-0.82%) |
Mar 08, 2022 | 15.24 | 16.26 | 14.47 | 15.03 | 7,055,804 | -0.24(-1.56%) |
Mar 07, 2022 | 14.73 | 15.69 | 14.58 | 15.27 | 9,214,423 | +0.89(+6.22%) |
Mar 04, 2022 | 13.64 | 14.42 | 13.64 | 14.37 | 6,622,047 | +0.54(+3.92%) |
Mar 03, 2022 | 13.84 | 13.92 | 13.21 | 13.83 | 3,374,637 | -0.15(-1.09%) |
Mar 02, 2022 | 13.66 | 14.21 | 13.51 | 13.98 | 8,050,824 | +0.54(+4.04%) |
Mar 01, 2022 | 13.83 | 14.12 | 13.24 | 13.44 | 4,483,663 | -0.26(-1.87%) |
Feb 28, 2022 | 12.79 | 13.69 | 12.71 | 13.69 | 6,516,876 | +0.88(+6.89%) |
Feb 25, 2022 | 12.46 | 12.83 | 12.42 | 12.81 | 2,408,321 | +0.33(+2.66%) |
Feb 24, 2022 | 13.15 | 13.15 | 12.10 | 12.48 | 3,932,165 | -0.25(-1.94%) |
Feb 23, 2022 | 12.45 | 12.76 | 12.36 | 12.73 | 3,977,030 | +0.33(+2.68%) |
Feb 22, 2022 | 12.76 | 12.84 | 12.21 | 12.39 | 3,899,220 | -0.09(-0.68%) |
Feb 18, 2022 | 12.48 | 0 | -0.74(-5.60%) | |||
Feb 17, 2022 | 13.10 | 13.41 | 12.91 | 13.22 | 4,035,341 | +0.07(+0.50%) |
Feb 16, 2022 | 13.04 | 13.30 | 12.95 | 13.15 | 6,421,232 | +0.28(+2.14%) |
Feb 15, 2022 | 12.03 | 12.94 | 12.00 | 12.88 | 6,300,771 | +0.48(+3.91%) |
Feb 14, 2022 | 12.04 | 12.41 | 11.83 | 12.39 | 6,090,172 | +0.30(+2.51%) |
Feb 11, 2022 | 10.90 | 12.27 | 10.84 | 12.09 | 7,269,195 | +1.27(+11.75%) |
Feb 10, 2022 | 9.889 | 11.05 | 9.765 | 10.82 | 4,420,068 | +0.41(+3.92%) |
Feb 09, 2022 | 10.13 | 10.44 | 10.05 | 10.41 | 3,739,546 | +0.32(+3.20%) |
Feb 08, 2022 | 10.21 | 10.26 | 9.974 | 10.09 | 2,667,623 | -0.14(-1.39%) |
Feb 07, 2022 | 10.16 | 10.44 | 10.05 | 10.23 | 2,541,302 | -0.07(-0.64%) |
Feb 04, 2022 | 9.983 | 10.43 | 9.889 | 10.30 | 3,082,418 | +0.39(+3.93%) |
Feb 03, 2022 | 9.860 | 9.993 | 9.675 | 9.908 | 1,873,912 | -0.06(-0.57%) |
Feb 02, 2022 | 10.03 | 10.13 | 9.793 | 9.964 | 2,171,378 | -0.08(-0.76%) |