Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.95 | 15.06 | 14.90 | 14.94 | 15,968,640 | -0.03(-0.19%) |
Feb 27, 2023 | 15.07 | 15.16 | 14.91 | 14.97 | 8,465,093 | +0.04(+0.26%) |
Feb 24, 2023 | 14.85 | 14.99 | 14.79 | 14.93 | 10,343,251 | -0.13(-0.89%) |
Feb 23, 2023 | 15.19 | 15.21 | 14.86 | 15.06 | 10,695,129 | -0.01(-0.06%) |
Feb 22, 2023 | 15.29 | 15.35 | 14.97 | 15.07 | 9,302,972 | -0.22(-1.44%) |
Feb 21, 2023 | 15.58 | 15.58 | 15.29 | 15.29 | 9,150,611 | -0.36(-2.32%) |
Feb 17, 2023 | 15.69 | 15.74 | 15.59 | 15.65 | 8,290,854 | -0.10(-0.61%) |
Feb 16, 2023 | 15.75 | 15.87 | 15.58 | 15.75 | 10,604,024 | -0.11(-0.66%) |
Feb 15, 2023 | 15.73 | 15.88 | 15.68 | 15.86 | 7,407,896 | +0.03(+0.18%) |
Feb 14, 2023 | 15.94 | 16.01 | 15.77 | 15.83 | 9,188,407 | -0.11(-0.72%) |
Feb 13, 2023 | 15.70 | 15.98 | 15.68 | 15.94 | 9,721,283 | +0.21(+1.34%) |
Feb 10, 2023 | 15.55 | 15.77 | 15.48 | 15.73 | 14,655,588 | +0.19(+1.23%) |
Feb 09, 2023 | 15.50 | 15.59 | 15.45 | 15.54 | 19,233,160 | +0.22(+1.44%) |
Feb 08, 2023 | 15.40 | 15.41 | 15.21 | 15.32 | 18,967,192 | -0.21(-1.36%) |
Feb 07, 2023 | 15.42 | 15.60 | 15.30 | 15.53 | 18,453,580 | +0.11(+0.74%) |
Feb 06, 2023 | 15.57 | 15.58 | 15.34 | 15.42 | 25,227,504 | -0.21(-1.35%) |
Feb 03, 2023 | 15.55 | 15.83 | 15.54 | 15.63 | 10,118,529 | -0.08(-0.49%) |
Feb 02, 2023 | 15.50 | 15.80 | 15.48 | 15.70 | 13,930,374 | +0.29(+1.86%) |
Feb 01, 2023 | 15.42 | 15.48 | 15.22 | 15.42 | 19,537,526 | -0.02(-0.12%) |
Jan 31, 2023 | 15.32 | 15.45 | 15.21 | 15.43 | 25,217,650 | +0.11(+0.75%) |
Jan 30, 2023 | 15.30 | 15.48 | 15.25 | 15.32 | 10,947,839 | -0.12(-0.81%) |
Jan 27, 2023 | 15.48 | 15.59 | 15.41 | 15.44 | 9,848,001 | -0.08(-0.49%) |
Jan 26, 2023 | 15.55 | 15.59 | 15.30 | 15.52 | 11,651,354 | +0.09(+0.56%) |
Jan 25, 2023 | 15.34 | 15.47 | 15.09 | 15.43 | 11,046,945 | -0.04(-0.25%) |
Jan 24, 2023 | 15.34 | 15.56 | 15.24 | 15.47 | 9,981,412 | +0.00(+0.00%) |
Jan 23, 2023 | 15.34 | 15.59 | 15.30 | 15.47 | 10,460,891 | +0.21(+1.38%) |
Jan 20, 2023 | 15.16 | 15.27 | 14.97 | 15.26 | 13,286,845 | +0.13(+0.89%) |
Jan 19, 2023 | 15.25 | 15.28 | 15.06 | 15.13 | 13,098,375 | -0.26(-1.68%) |
Jan 18, 2023 | 15.55 | 15.64 | 15.38 | 15.39 | 14,243,872 | -0.16(-1.05%) |
Jan 17, 2023 | 15.69 | 15.74 | 15.35 | 15.55 | 14,829,213 | -0.19(-1.22%) |
Jan 13, 2023 | 15.47 | 15.75 | 15.42 | 15.74 | 12,950,792 | +0.12(+0.80%) |
Jan 12, 2023 | 15.89 | 16.00 | 15.61 | 15.62 | 23,457,190 | -0.56(-3.49%) |
Jan 11, 2023 | 16.26 | 16.31 | 16.06 | 16.18 | 16,723,012 | -0.14(-0.88%) |
Jan 10, 2023 | 16.08 | 16.40 | 15.97 | 16.32 | 17,533,970 | +0.10(+0.59%) |
Jan 09, 2023 | 16.36 | 16.51 | 16.16 | 16.23 | 20,164,550 | -0.14(-0.88%) |
Jan 06, 2023 | 15.96 | 16.47 | 15.95 | 16.37 | 15,929,638 | +0.63(+4.01%) |
Jan 05, 2023 | 15.59 | 15.78 | 15.49 | 15.74 | 13,690,094 | +0.03(+0.18%) |
Jan 04, 2023 | 15.45 | 15.81 | 15.42 | 15.71 | 16,580,705 | +0.34(+2.24%) |
Jan 03, 2023 | 15.40 | 15.44 | 15.15 | 15.37 | 19,055,918 | +0.10(+0.63%) |
Dec 30, 2022 | 15.14 | 15.27 | 15.08 | 15.27 | 9,820,109 | +0.04(+0.25%) |
Dec 29, 2022 | 14.99 | 15.34 | 14.99 | 15.23 | 8,850,895 | +0.33(+2.25%) |
Dec 28, 2022 | 15.21 | 15.25 | 14.89 | 14.90 | 6,772,261 | -0.30(-1.95%) |
Dec 27, 2022 | 15.13 | 15.25 | 15.07 | 15.20 | 6,340,286 | +0.12(+0.83%) |
Dec 23, 2022 | 15.04 | 15.09 | 14.82 | 15.07 | 8,704,338 | +0.04(+0.25%) |
Dec 22, 2022 | 14.97 | 15.04 | 14.77 | 15.03 | 14,230,698 | -0.07(-0.44%) |
Dec 21, 2022 | 15.09 | 15.27 | 15.06 | 15.10 | 14,897,905 | +0.11(+0.77%) |
Dec 20, 2022 | 14.84 | 15.00 | 14.80 | 14.98 | 13,782,783 | +0.17(+1.16%) |
Dec 19, 2022 | 15.02 | 15.09 | 14.71 | 14.81 | 9,550,456 | -0.15(-1.02%) |
Dec 16, 2022 | 14.87 | 15.06 | 14.77 | 14.97 | 33,098,370 | -0.11(-0.76%) |
Dec 15, 2022 | 15.27 | 15.34 | 14.98 | 15.08 | 17,309,600 | -0.42(-2.72%) |
Dec 14, 2022 | 15.41 | 15.71 | 15.34 | 15.50 | 15,712,037 | -0.05(-0.31%) |
Dec 13, 2022 | 15.64 | 15.78 | 15.39 | 15.55 | 18,819,730 | +0.01(+0.06%) |
Dec 12, 2022 | 15.22 | 15.58 | 15.20 | 15.54 | 11,836,165 | +0.20(+1.30%) |
Dec 09, 2022 | 15.48 | 15.57 | 15.33 | 15.34 | 10,547,219 | -0.13(-0.86%) |
Dec 08, 2022 | 15.38 | 15.53 | 15.35 | 15.47 | 9,788,573 | +0.22(+1.43%) |
Dec 07, 2022 | 15.32 | 15.32 | 15.09 | 15.25 | 14,925,237 | -0.20(-1.29%) |
Dec 06, 2022 | 15.42 | 15.50 | 15.31 | 15.45 | 14,900,748 | +0.06(+0.37%) |
Dec 05, 2022 | 15.76 | 15.81 | 15.31 | 15.40 | 13,419,538 | -0.46(-2.88%) |
Dec 02, 2022 | 15.79 | 15.99 | 15.70 | 15.85 | 13,862,401 | -0.12(-0.77%) |
Dec 01, 2022 | 15.57 | 16.08 | 15.43 | 15.98 | 18,086,484 | +0.04(+0.24%) |
Nov 30, 2022 | 14.97 | 16.01 | 14.77 | 15.94 | 37,220,340 | +1.25(+8.54%) |
Nov 29, 2022 | 14.84 | 14.91 | 14.68 | 14.68 | 15,536,971 | -0.09(-0.58%) |
Nov 28, 2022 | 14.91 | 14.97 | 14.72 | 14.77 | 14,142,480 | -0.27(-1.77%) |
Nov 25, 2022 | 15.01 | 15.19 | 14.94 | 15.04 | 5,861,621 | +0.03(+0.19%) |
Nov 23, 2022 | 14.83 | 15.05 | 14.79 | 15.01 | 11,904,314 | +0.16(+1.09%) |
Nov 22, 2022 | 14.79 | 14.97 | 14.69 | 14.85 | 16,923,334 | +0.08(+0.51%) |
Nov 21, 2022 | 14.81 | 14.84 | 14.65 | 14.77 | 15,698,230 | -0.21(-1.39%) |
Nov 18, 2022 | 14.86 | 15.01 | 14.72 | 14.98 | 14,811,958 | +0.22(+1.48%) |
Nov 17, 2022 | 14.26 | 14.77 | 14.19 | 14.76 | 15,733,950 | +0.29(+2.04%) |
Nov 16, 2022 | 14.65 | 14.73 | 14.36 | 14.47 | 15,845,886 | -0.27(-1.81%) |
Nov 15, 2022 | 14.75 | 14.86 | 14.56 | 14.73 | 14,845,764 | +0.18(+1.24%) |
Nov 14, 2022 | 14.43 | 14.82 | 14.37 | 14.55 | 12,554,186 | +0.03(+0.20%) |
Nov 11, 2022 | 14.22 | 14.57 | 14.15 | 14.52 | 14,482,332 | +0.40(+2.82%) |
Nov 10, 2022 | 13.95 | 14.13 | 13.81 | 14.12 | 14,602,252 | +0.68(+5.09%) |
Nov 09, 2022 | 13.56 | 13.68 | 13.42 | 13.44 | 12,538,014 | -0.26(-1.87%) |
Nov 08, 2022 | 13.83 | 13.92 | 13.59 | 13.70 | 11,666,131 | -0.01(-0.07%) |
Nov 07, 2022 | 13.54 | 13.76 | 13.47 | 13.71 | 12,398,884 | +0.17(+1.26%) |
Nov 04, 2022 | 13.39 | 13.59 | 13.24 | 13.54 | 13,612,890 | +0.43(+3.26%) |
Nov 03, 2022 | 13.11 | 13.18 | 12.89 | 13.11 | 11,648,301 | -0.19(-1.43%) |
Nov 02, 2022 | 13.57 | 13.30 | 13.30 | 15,624,524 | -0.34(-2.51%) | |
Nov 01, 2022 | 13.68 | 13.73 | 13.53 | 13.64 | 16,168,732 | +0.09(+0.63%) |
Oct 31, 2022 | 13.57 | 13.67 | 13.48 | 13.55 | 14,230,764 | -0.11(-0.83%) |
Oct 28, 2022 | 13.45 | 13.74 | 13.45 | 13.67 | 12,938,121 | +0.30(+2.27%) |
Oct 27, 2022 | 13.36 | 13.54 | 13.33 | 13.36 | 15,953,211 | +0.09(+0.64%) |
Oct 26, 2022 | 13.09 | 13.45 | 13.07 | 13.28 | 14,899,543 | +0.12(+0.94%) |
Oct 25, 2022 | 12.92 | 13.23 | 12.84 | 13.16 | 17,602,818 | +0.18(+1.39%) |
Oct 24, 2022 | 12.85 | 13.02 | 12.74 | 12.97 | 18,187,318 | +0.18(+1.41%) |
Oct 21, 2022 | 12.21 | 12.81 | 12.17 | 12.79 | 21,536,116 | +0.63(+5.15%) |
Oct 20, 2022 | 12.13 | 12.54 | 12.10 | 12.17 | 18,037,034 | -0.01(-0.08%) |
Oct 19, 2022 | 12.21 | 12.39 | 12.07 | 12.18 | 13,015,463 | -0.05(-0.39%) |
Oct 18, 2022 | 12.29 | 12.41 | 12.07 | 12.22 | 15,499,212 | +0.09(+0.70%) |
Oct 17, 2022 | 12.25 | 12.36 | 12.00 | 12.14 | 20,678,316 | +0.18(+1.51%) |
Oct 14, 2022 | 12.28 | 12.28 | 11.94 | 11.96 | 17,125,468 | -0.23(-1.87%) |
Oct 13, 2022 | 11.57 | 12.28 | 11.46 | 12.19 | 19,122,296 | +0.46(+3.89%) |
Oct 12, 2022 | 11.63 | 11.89 | 11.53 | 11.73 | 15,284,459 | +0.13(+1.15%) |
Oct 11, 2022 | 11.62 | 11.78 | 11.50 | 11.60 | 19,368,610 | -0.09(-0.73%) |
Oct 10, 2022 | 11.92 | 11.94 | 11.53 | 11.68 | 12,080,217 | -0.15(-1.28%) |
Oct 07, 2022 | 12.03 | 12.09 | 11.76 | 11.84 | 13,565,809 | -0.43(-3.49%) |
Oct 06, 2022 | 12.22 | 12.34 | 12.18 | 12.26 | 13,013,946 | -0.04(-0.31%) |
Oct 05, 2022 | 12.03 | 12.36 | 11.95 | 12.30 | 12,274,289 | +0.09(+0.78%) |
Oct 04, 2022 | 11.95 | 12.21 | 11.93 | 12.21 | 12,413,308 | +0.46(+3.88%) |
Oct 03, 2022 | 11.56 | 11.84 | 11.42 | 11.75 | 14,983,379 | +0.37(+3.26%) |
Sep 30, 2022 | 11.51 | 11.70 | 11.37 | 11.38 | 14,602,941 | -0.13(-1.16%) |
Sep 29, 2022 | 11.57 | 11.57 | 11.37 | 11.51 | 18,632,172 | -0.15(-1.30%) |
Sep 28, 2022 | 11.41 | 11.71 | 11.39 | 11.66 | 15,106,079 | +0.23(+1.99%) |
Sep 27, 2022 | 11.56 | 11.62 | 11.33 | 11.44 | 14,770,108 | +0.03(+0.25%) |
Sep 26, 2022 | 11.47 | 11.63 | 11.33 | 11.41 | 15,560,041 | -0.14(-1.23%) |
Sep 23, 2022 | 11.62 | 11.65 | 11.30 | 11.55 | 14,356,198 | -0.23(-1.94%) |
Sep 22, 2022 | 11.97 | 11.99 | 11.72 | 11.78 | 12,984,538 | -0.19(-1.59%) |
Sep 21, 2022 | 12.21 | 12.33 | 11.95 | 11.97 | 9,137,774 | -0.15(-1.25%) |
Sep 20, 2022 | 12.21 | 12.21 | 12.03 | 12.12 | 8,157,425 | -0.21(-1.70%) |
Sep 19, 2022 | 12.24 | 12.45 | 12.18 | 12.33 | 8,303,882 | -0.08(-0.61%) |
Sep 16, 2022 | 12.26 | 12.46 | 12.16 | 12.40 | 17,778,880 | -0.01(-0.08%) |
Sep 15, 2022 | 12.38 | 12.62 | 12.31 | 12.41 | 13,294,022 | +0.04(+0.31%) |
Sep 14, 2022 | 12.56 | 12.59 | 12.28 | 12.38 | 13,289,537 | -0.14(-1.14%) |
Sep 13, 2022 | 12.78 | 12.87 | 12.43 | 12.52 | 13,113,507 | -0.55(-4.22%) |
Sep 12, 2022 | 12.89 | 13.13 | 12.86 | 13.07 | 12,694,171 | +0.31(+2.46%) |
Sep 09, 2022 | 12.65 | 12.81 | 12.62 | 12.76 | 12,651,243 | +0.18(+1.44%) |
Sep 08, 2022 | 12.41 | 12.58 | 12.31 | 12.58 | 18,497,346 | +0.07(+0.53%) |
Sep 07, 2022 | 12.34 | 12.55 | 12.26 | 12.51 | 10,483,203 | +0.13(+1.06%) |
Sep 06, 2022 | 12.49 | 12.57 | 12.28 | 12.38 | 14,958,671 | -0.08(-0.68%) |
Sep 02, 2022 | 12.78 | 12.82 | 12.41 | 12.46 | 17,071,394 | -0.12(-0.97%) |
Sep 01, 2022 | 12.71 | 12.74 | 12.36 | 12.59 | 17,704,000 | -0.22(-1.69%) |
Aug 31, 2022 | 12.91 | 12.99 | 12.74 | 12.80 | 27,606,692 | -0.05(-0.37%) |
Aug 30, 2022 | 12.95 | 13.03 | 12.77 | 12.85 | 12,829,373 | -0.07(-0.51%) |
Aug 29, 2022 | 12.82 | 13.14 | 12.75 | 12.91 | 14,531,428 | -0.04(-0.29%) |
Aug 26, 2022 | 13.77 | 13.79 | 12.93 | 12.95 | 17,845,548 | -1.01(-7.22%) |
Aug 25, 2022 | 13.65 | 13.97 | 13.65 | 13.96 | 10,201,782 | +0.44(+3.27%) |
Aug 24, 2022 | 13.55 | 13.63 | 13.40 | 13.52 | 13,811,069 | -0.05(-0.35%) |
Aug 23, 2022 | 13.62 | 13.77 | 13.55 | 13.56 | 12,088,815 | +0.00(+0.00%) |
Aug 22, 2022 | 13.83 | 13.83 | 13.54 | 13.56 | 11,402,909 | -0.42(-3.03%) |
Aug 19, 2022 | 14.15 | 14.20 | 13.94 | 13.99 | 12,114,167 | -0.29(-2.04%) |
Aug 18, 2022 | 14.14 | 14.31 | 14.12 | 14.28 | 11,641,400 | +0.23(+1.61%) |
Aug 17, 2022 | 14.03 | 14.18 | 13.90 | 14.05 | 12,237,227 | -0.02(-0.13%) |
Aug 16, 2022 | 13.97 | 14.18 | 13.96 | 14.07 | 8,834,017 | +0.08(+0.61%) |
Aug 15, 2022 | 13.82 | 14.04 | 13.77 | 13.99 | 8,391,587 | +0.06(+0.41%) |
Aug 12, 2022 | 13.88 | 13.98 | 13.86 | 13.93 | 12,566,335 | +0.12(+0.89%) |
Aug 11, 2022 | 13.78 | 13.97 | 13.74 | 13.81 | 8,921,486 | +0.15(+1.10%) |
Aug 10, 2022 | 13.45 | 13.72 | 13.40 | 13.66 | 10,311,138 | +0.40(+2.98%) |
Aug 09, 2022 | 13.51 | 13.55 | 13.13 | 13.26 | 10,902,759 | -0.29(-2.15%) |
Aug 08, 2022 | 13.67 | 13.78 | 13.48 | 13.55 | 7,194,952 | +0.04(+0.28%) |
Aug 05, 2022 | 13.29 | 13.59 | 13.23 | 13.52 | 9,842,280 | +0.07(+0.49%) |
Aug 04, 2022 | 13.39 | 13.47 | 13.32 | 13.45 | 7,599,685 | +0.02(+0.14%) |
Aug 03, 2022 | 13.40 | 13.55 | 13.26 | 13.43 | 7,840,137 | +0.09(+0.71%) |
Aug 02, 2022 | 13.47 | 13.53 | 13.27 | 13.34 | 7,249,294 | -0.24(-1.73%) |
Aug 01, 2022 | 13.28 | 13.59 | 13.27 | 13.57 | 7,971,424 | +0.17(+1.26%) |
Jul 29, 2022 | 13.27 | 13.49 | 13.17 | 13.40 | 9,629,842 | +0.15(+1.14%) |
Jul 28, 2022 | 13.15 | 13.33 | 13.06 | 13.25 | 7,203,246 | +0.08(+0.64%) |
Jul 27, 2022 | 13.02 | 13.23 | 12.91 | 13.17 | 9,342,623 | +0.20(+1.52%) |
Jul 26, 2022 | 13.06 | 13.23 | 12.93 | 12.97 | 6,997,929 | -0.09(-0.72%) |
Jul 25, 2022 | 13.07 | 13.11 | 12.92 | 13.07 | 10,126,135 | +0.10(+0.80%) |
Jul 22, 2022 | 13.16 | 13.24 | 12.88 | 12.96 | 9,545,567 | -0.27(-2.06%) |
Jul 21, 2022 | 13.01 | 13.24 | 12.92 | 13.23 | 8,909,183 | +0.14(+1.08%) |
Jul 20, 2022 | 12.94 | 13.23 | 12.88 | 13.09 | 9,262,758 | +0.12(+0.94%) |
Jul 19, 2022 | 12.56 | 12.98 | 12.53 | 12.97 | 7,591,731 | +0.58(+4.71%) |
Jul 18, 2022 | 12.59 | 12.68 | 12.36 | 12.39 | 6,952,731 | -0.10(-0.83%) |
Jul 15, 2022 | 12.40 | 12.50 | 12.20 | 12.49 | 8,451,815 | +0.24(+2.00%) |
Jul 14, 2022 | 12.00 | 12.29 | 11.93 | 12.25 | 8,663,248 | +0.01(+0.08%) |
Jul 13, 2022 | 12.15 | 12.31 | 12.08 | 12.24 | 8,106,893 | -0.11(-0.91%) |
Jul 12, 2022 | 12.37 | 12.61 | 12.26 | 12.35 | 11,103,879 | +0.06(+0.46%) |
Jul 11, 2022 | 12.25 | 12.42 | 12.24 | 12.29 | 8,072,022 | -0.12(-0.99%) |
Jul 08, 2022 | 12.33 | 12.52 | 12.20 | 12.42 | 8,645,982 | +0.14(+1.15%) |
Jul 07, 2022 | 12.27 | 12.41 | 12.19 | 12.27 | 11,745,991 | +0.25(+2.11%) |
Jul 06, 2022 | 12.03 | 12.13 | 11.82 | 12.02 | 11,189,208 | -0.06(-0.47%) |
Jul 05, 2022 | 11.95 | 12.09 | 11.67 | 12.08 | 14,592,573 | -0.12(-1.00%) |
Jul 01, 2022 | 12.44 | 12.52 | 11.98 | 12.20 | 13,698,954 | -0.28(-2.26%) |
Jun 30, 2022 | 12.37 | 12.57 | 12.29 | 12.48 | 14,396,349 | -0.09(-0.75%) |
Jun 29, 2022 | 13.01 | 13.01 | 12.53 | 12.58 | 8,788,396 | -0.37(-2.84%) |
Jun 28, 2022 | 13.37 | 13.45 | 12.93 | 12.94 | 10,086,215 | -0.36(-2.69%) |
Jun 27, 2022 | 13.33 | 13.41 | 13.20 | 13.30 | 6,586,859 | +0.07(+0.50%) |
Jun 24, 2022 | 12.93 | 13.31 | 12.85 | 13.23 | 12,805,085 | +0.41(+3.23%) |
Jun 23, 2022 | 12.94 | 13.05 | 12.63 | 12.82 | 8,699,653 | -0.10(-0.80%) |
Jun 22, 2022 | 12.86 | 13.05 | 12.83 | 12.92 | 8,700,198 | -0.16(-1.22%) |
Jun 21, 2022 | 13.05 | 13.20 | 12.92 | 13.08 | 10,653,597 | +0.45(+3.58%) |
Jun 17, 2022 | 12.64 | 12.79 | 12.40 | 12.63 | 19,604,700 | +0.07(+0.52%) |
Jun 16, 2022 | 12.92 | 12.95 | 12.46 | 12.57 | 11,942,758 | -0.68(-5.12%) |
Jun 15, 2022 | 12.95 | 13.42 | 12.90 | 13.24 | 14,600,118 | +0.38(+2.93%) |
Jun 14, 2022 | 12.86 | 13.04 | 12.76 | 12.87 | 10,734,820 | -0.03(-0.22%) |
Jun 13, 2022 | 13.07 | 13.19 | 12.84 | 12.90 | 13,679,956 | -0.50(-3.72%) |
Jun 10, 2022 | 13.54 | 13.65 | 13.32 | 13.39 | 9,347,495 | -0.31(-2.27%) |
Jun 09, 2022 | 13.92 | 14.05 | 13.68 | 13.71 | 7,389,570 | -0.27(-1.94%) |
Jun 08, 2022 | 14.28 | 14.28 | 13.98 | 13.98 | 7,288,888 | -0.35(-2.41%) |
Jun 07, 2022 | 14.07 | 14.37 | 13.87 | 14.32 | 10,023,916 | +0.11(+0.79%) |
Jun 06, 2022 | 14.24 | 14.40 | 14.09 | 14.21 | 10,006,210 | +0.13(+0.93%) |
Jun 03, 2022 | 13.81 | 14.17 | 13.78 | 14.08 | 10,113,854 | +0.11(+0.80%) |
Jun 02, 2022 | 13.85 | 14.02 | 13.29 | 13.97 | 24,874,540 | -0.77(-5.20%) |
Jun 01, 2022 | 14.76 | 14.97 | 14.55 | 14.73 | 13,705,923 | +0.17(+1.15%) |
May 31, 2022 | 14.63 | 14.79 | 14.36 | 14.56 | 20,854,096 | -0.18(-1.20%) |
May 27, 2022 | 14.57 | 14.92 | 14.51 | 14.74 | 12,849,236 | +0.65(+4.64%) |
May 26, 2022 | 13.97 | 14.16 | 13.89 | 14.09 | 13,092,195 | +0.17(+1.21%) |
May 25, 2022 | 13.43 | 14.04 | 13.43 | 13.92 | 11,518,449 | +0.33(+2.40%) |
May 24, 2022 | 13.41 | 13.65 | 13.08 | 13.59 | 14,109,534 | +0.05(+0.34%) |
May 23, 2022 | 13.26 | 13.60 | 13.22 | 13.55 | 12,110,891 | +0.33(+2.47%) |
May 20, 2022 | 13.82 | 13.82 | 12.64 | 13.22 | 25,978,940 | -0.82(-5.85%) |
May 19, 2022 | 14.35 | 14.36 | 13.60 | 14.04 | 22,603,474 | -0.67(-4.57%) |
May 18, 2022 | 15.45 | 15.53 | 14.61 | 14.71 | 14,287,180 | -0.92(-5.91%) |
May 17, 2022 | 15.17 | 15.68 | 15.12 | 15.64 | 11,728,942 | +0.73(+4.88%) |
May 16, 2022 | 14.80 | 15.01 | 14.70 | 14.91 | 6,943,495 | +0.02(+0.13%) |
May 13, 2022 | 14.71 | 14.97 | 14.62 | 14.89 | 7,828,024 | +0.31(+2.11%) |
May 12, 2022 | 14.54 | 14.63 | 14.27 | 14.58 | 14,923,775 | +0.04(+0.26%) |
May 11, 2022 | 15.13 | 15.34 | 14.53 | 14.55 | 9,364,977 | -0.60(-3.95%) |
May 10, 2022 | 14.94 | 15.35 | 14.83 | 15.14 | 21,504,382 | +0.35(+2.40%) |
May 09, 2022 | 14.45 | 14.93 | 14.43 | 14.79 | 18,323,486 | +0.14(+0.96%) |
May 06, 2022 | 14.85 | 14.89 | 14.54 | 14.65 | 12,495,238 | -0.24(-1.63%) |
May 05, 2022 | 14.88 | 15.06 | 14.71 | 14.89 | 18,025,208 | -0.13(-0.87%) |
May 04, 2022 | 14.53 | 15.04 | 14.48 | 15.02 | 10,239,706 | +0.56(+3.87%) |
May 03, 2022 | 14.40 | 14.63 | 14.34 | 14.46 | 8,146,289 | +0.10(+0.72%) |
May 02, 2022 | 14.38 | 14.53 | 13.99 | 14.36 | 8,474,747 | -0.03(-0.20%) |
Apr 29, 2022 | 14.61 | 14.88 | 14.37 | 14.39 | 11,361,037 | -0.27(-1.85%) |
Apr 28, 2022 | 14.62 | 14.77 | 14.50 | 14.66 | 10,769,475 | +0.30(+2.08%) |
Apr 27, 2022 | 14.25 | 14.45 | 14.05 | 14.36 | 11,554,313 | +0.10(+0.72%) |
Apr 26, 2022 | 14.44 | 14.56 | 14.24 | 14.26 | 7,053,633 | -0.30(-2.05%) |
Apr 25, 2022 | 14.55 | 14.59 | 14.21 | 14.56 | 9,170,547 | -0.15(-1.02%) |
Apr 22, 2022 | 15.17 | 15.17 | 14.69 | 14.70 | 7,685,832 | -0.53(-3.49%) |
Apr 21, 2022 | 15.52 | 15.63 | 15.19 | 15.24 | 10,132,131 | -0.19(-1.21%) |
Apr 20, 2022 | 15.13 | 15.55 | 15.13 | 15.42 | 10,047,693 | +0.38(+2.55%) |
Apr 19, 2022 | 14.85 | 15.09 | 14.77 | 15.04 | 9,564,356 | +0.37(+2.55%) |
Apr 18, 2022 | 14.42 | 14.70 | 14.38 | 14.67 | 8,974,562 | +0.31(+2.15%) |
Apr 14, 2022 | 14.49 | 14.58 | 14.32 | 14.36 | 7,709,189 | -0.09(-0.65%) |
Apr 13, 2022 | 14.42 | 14.52 | 14.30 | 14.45 | 10,854,831 | +0.07(+0.45%) |
Apr 12, 2022 | 14.46 | 14.80 | 14.30 | 14.39 | 11,248,844 | -0.37(-2.53%) |
Apr 11, 2022 | 14.96 | 15.14 | 14.75 | 14.76 | 6,791,157 | -0.27(-1.80%) |
Apr 08, 2022 | 14.96 | 15.21 | 14.79 | 15.03 | 9,577,964 | +0.09(+0.63%) |
Apr 07, 2022 | 14.93 | 15.02 | 14.57 | 14.94 | 15,215,139 | +0.40(+2.76%) |
Apr 06, 2022 | 14.66 | 14.70 | 14.44 | 14.54 | 10,580,474 | -0.21(-1.46%) |
Apr 05, 2022 | 15.10 | 15.25 | 14.70 | 14.75 | 8,781,401 | -0.49(-3.19%) |
Apr 04, 2022 | 15.18 | 15.29 | 14.92 | 15.24 | 10,738,263 | +0.03(+0.18%) |
Apr 01, 2022 | 15.76 | 15.76 | 14.99 | 15.21 | 8,717,480 | -0.39(-2.51%) |
Mar 31, 2022 | 15.92 | 16.02 | 15.58 | 15.60 | 11,142,111 | -0.53(-3.30%) |
Mar 30, 2022 | 16.34 | 16.45 | 16.06 | 16.13 | 5,123,809 | -0.26(-1.59%) |
Mar 29, 2022 | 16.41 | 16.48 | 16.23 | 16.39 | 6,443,188 | +0.17(+1.04%) |
Mar 28, 2022 | 16.25 | 16.25 | 15.96 | 16.23 | 7,039,905 | -0.15(-0.91%) |
Mar 25, 2022 | 16.01 | 16.40 | 15.97 | 16.38 | 11,813,136 | +0.46(+2.87%) |
Mar 24, 2022 | 15.93 | 16.01 | 15.81 | 15.92 | 14,496,654 | +0.07(+0.47%) |
Mar 23, 2022 | 15.92 | 16.06 | 15.83 | 15.84 | 7,884,553 | -0.15(-0.93%) |
Mar 22, 2022 | 16.06 | 16.15 | 15.86 | 15.99 | 12,923,601 | +0.07(+0.47%) |
Mar 21, 2022 | 15.98 | 16.18 | 15.74 | 15.92 | 9,777,406 | +0.01(+0.06%) |
Mar 18, 2022 | 15.50 | 15.96 | 15.35 | 15.91 | 26,911,330 | +0.30(+1.91%) |
Mar 17, 2022 | 15.40 | 15.68 | 15.19 | 15.61 | 11,610,273 | -0.04(-0.24%) |
Mar 16, 2022 | 15.56 | 15.73 | 15.39 | 15.65 | 11,848,023 | +0.21(+1.39%) |
Mar 15, 2022 | 15.24 | 15.55 | 15.13 | 15.43 | 15,258,885 | +0.20(+1.29%) |
Mar 14, 2022 | 15.53 | 15.68 | 15.09 | 15.24 | 11,502,698 | -0.21(-1.39%) |
Mar 11, 2022 | 15.40 | 15.58 | 15.30 | 15.45 | 11,931,438 | +0.18(+1.16%) |
Mar 10, 2022 | 15.00 | 15.29 | 15.27 | 11,338,754 | +0.10(+0.68%) | |
Mar 09, 2022 | 15.24 | 15.36 | 15.11 | 15.17 | 13,561,813 | +0.26(+1.74%) |
Mar 08, 2022 | 14.91 | 15.36 | 14.89 | 14.91 | 13,329,394 | +0.30(+2.03%) |
Mar 07, 2022 | 15.20 | 15.23 | 14.58 | 14.62 | 10,455,196 | -0.60(-3.96%) |
Mar 04, 2022 | 15.15 | 15.25 | 14.92 | 15.22 | 11,295,440 | -0.31(-1.97%) |
Mar 03, 2022 | 15.76 | 15.77 | 15.38 | 15.52 | 17,514,490 | -0.22(-1.41%) |
Mar 02, 2022 | 15.03 | 15.92 | 14.97 | 15.75 | 22,181,924 | +1.46(+10.25%) |