Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.772 | 10.18 | 9.671 | 9.948 | 29,800,084 | +0.35(+3.67%) |
Sep 29, 2022 | 9.973 | 10.06 | 9.520 | 9.595 | 24,446,684 | -0.49(-4.90%) |
Sep 28, 2022 | 10.12 | 10.20 | 9.881 | 10.09 | 18,523,426 | +0.08(+0.84%) |
Sep 27, 2022 | 10.17 | 10.27 | 9.865 | 10.01 | 17,821,112 | -0.08(-0.75%) |
Sep 26, 2022 | 10.37 | 10.40 | 9.990 | 10.08 | 21,070,722 | -0.39(-3.69%) |
Sep 23, 2022 | 10.69 | 10.71 | 10.22 | 10.47 | 20,898,648 | -0.36(-3.33%) |
Sep 22, 2022 | 10.84 | 10.95 | 10.63 | 10.83 | 20,492,778 | -0.06(-0.54%) |
Sep 21, 2022 | 11.10 | 11.35 | 10.89 | 10.89 | 13,318,855 | -0.13(-1.22%) |
Sep 20, 2022 | 11.21 | 11.22 | 10.96 | 11.02 | 15,033,254 | -0.32(-2.81%) |
Sep 19, 2022 | 11.44 | 11.45 | 11.22 | 11.34 | 16,021,972 | -0.23(-2.03%) |
Sep 16, 2022 | 11.36 | 11.59 | 11.16 | 11.57 | 17,893,742 | +0.09(+0.80%) |
Sep 15, 2022 | 11.62 | 11.78 | 11.37 | 11.48 | 16,319,613 | -0.08(-0.73%) |
Sep 14, 2022 | 11.74 | 11.76 | 11.44 | 11.57 | 27,074,052 | -0.18(-1.50%) |
Sep 13, 2022 | 12.15 | 12.15 | 11.69 | 11.74 | 20,284,338 | -0.61(-4.92%) |
Sep 12, 2022 | 12.31 | 12.46 | 12.31 | 12.35 | 7,456,180 | +0.15(+1.21%) |
Sep 09, 2022 | 12.13 | 12.24 | 12.06 | 12.20 | 6,646,687 | +0.13(+1.09%) |
Sep 08, 2022 | 11.91 | 12.18 | 11.81 | 12.07 | 8,712,852 | +0.16(+1.31%) |
Sep 07, 2022 | 11.64 | 11.93 | 11.56 | 11.92 | 8,777,506 | +0.27(+2.33%) |
Sep 06, 2022 | 11.83 | 11.83 | 11.62 | 11.64 | 7,742,814 | -0.12(-1.05%) |
Sep 02, 2022 | 12.05 | 12.09 | 11.75 | 11.77 | 8,834,394 | -0.17(-1.44%) |
Sep 01, 2022 | 11.92 | 12.01 | 11.75 | 11.94 | 7,742,926 | -0.07(-0.55%) |
Aug 31, 2022 | 11.96 | 12.05 | 11.81 | 12.01 | 13,282,792 | +0.16(+1.32%) |
Aug 30, 2022 | 12.28 | 12.28 | 11.80 | 11.85 | 13,806,452 | -0.35(-2.90%) |
Aug 29, 2022 | 12.29 | 12.42 | 12.14 | 12.20 | 11,347,676 | -0.10(-0.80%) |
Aug 26, 2022 | 12.65 | 12.72 | 12.30 | 12.30 | 10,074,286 | -0.38(-2.98%) |
Aug 25, 2022 | 12.57 | 12.69 | 12.50 | 12.68 | 6,391,722 | +0.18(+1.45%) |
Aug 24, 2022 | 12.38 | 12.59 | 12.27 | 12.50 | 11,601,150 | +0.14(+1.13%) |
Aug 23, 2022 | 12.83 | 12.88 | 12.34 | 12.36 | 17,090,860 | -0.45(-3.53%) |
Aug 22, 2022 | 13.02 | 13.11 | 12.79 | 12.81 | 7,424,300 | -0.30(-2.26%) |
Aug 19, 2022 | 13.12 | 13.19 | 13.02 | 13.11 | 8,580,707 | -0.07(-0.50%) |
Aug 18, 2022 | 13.54 | 13.68 | 13.13 | 13.17 | 10,063,921 | -0.39(-2.85%) |
Aug 17, 2022 | 13.54 | 13.64 | 13.44 | 13.56 | 4,654,327 | -0.10(-0.72%) |
Aug 16, 2022 | 13.65 | 13.75 | 13.53 | 13.66 | 4,709,454 | -0.05(-0.36%) |
Aug 15, 2022 | 13.73 | 13.81 | 13.67 | 13.71 | 5,893,597 | -0.03(-0.24%) |
Aug 12, 2022 | 13.55 | 13.74 | 13.52 | 13.74 | 5,172,671 | +0.33(+2.45%) |
Aug 11, 2022 | 13.35 | 13.63 | 13.35 | 13.41 | 8,795,819 | +0.08(+0.62%) |
Aug 10, 2022 | 13.41 | 13.48 | 13.27 | 13.33 | 6,937,505 | +0.00(+0.00%) |
Aug 09, 2022 | 13.23 | 13.34 | 13.13 | 13.33 | 6,672,093 | +0.03(+0.25%) |
Aug 08, 2022 | 13.14 | 13.37 | 13.14 | 13.30 | 7,285,408 | +0.25(+1.89%) |
Aug 05, 2022 | 13.21 | 13.39 | 12.88 | 13.05 | 8,209,572 | -0.11(-0.81%) |
Aug 04, 2022 | 13.28 | 13.37 | 13.09 | 13.16 | 13,257,854 | -0.05(-0.37%) |
Aug 03, 2022 | 13.55 | 14.03 | 13.00 | 13.21 | 20,409,218 | -0.68(-4.91%) |
Aug 02, 2022 | 14.09 | 14.27 | 13.80 | 13.89 | 9,283,443 | -0.25(-1.74%) |
Aug 01, 2022 | 14.16 | 14.20 | 14.01 | 14.13 | 6,468,024 | -0.03(-0.23%) |
Jul 29, 2022 | 13.89 | 14.22 | 13.88 | 14.17 | 5,666,666 | +0.26(+1.89%) |
Jul 28, 2022 | 13.76 | 14.18 | 13.48 | 13.90 | 8,347,594 | +0.09(+0.65%) |
Jul 27, 2022 | 13.70 | 13.84 | 13.66 | 13.81 | 4,068,803 | +0.10(+0.72%) |
Jul 26, 2022 | 13.81 | 13.87 | 13.66 | 13.71 | 4,501,988 | -0.09(-0.65%) |
Jul 25, 2022 | 13.61 | 13.85 | 13.51 | 13.81 | 5,149,495 | +0.21(+1.51%) |
Jul 22, 2022 | 13.44 | 13.67 | 13.44 | 13.60 | 8,250,917 | +0.25(+1.91%) |
Jul 21, 2022 | 13.20 | 13.36 | 13.02 | 13.35 | 5,979,323 | +0.10(+0.74%) |
Jul 20, 2022 | 13.34 | 13.43 | 13.17 | 13.25 | 4,770,770 | -0.03(-0.25%) |
Jul 19, 2022 | 13.12 | 13.32 | 13.02 | 13.28 | 6,375,568 | +0.29(+2.21%) |
Jul 18, 2022 | 13.02 | 13.16 | 12.91 | 12.99 | 8,384,746 | +0.03(+0.25%) |
Jul 15, 2022 | 13.08 | 13.21 | 12.81 | 12.96 | 9,524,114 | +0.18(+1.41%) |
Jul 14, 2022 | 12.63 | 12.82 | 12.52 | 12.78 | 5,352,977 | -0.11(-0.83%) |
Jul 13, 2022 | 12.87 | 13.00 | 12.74 | 12.88 | 4,397,741 | -0.11(-0.82%) |
Jul 12, 2022 | 12.64 | 13.11 | 12.64 | 12.99 | 6,543,593 | +0.29(+2.26%) |
Jul 11, 2022 | 12.84 | 12.93 | 12.66 | 12.70 | 6,566,513 | -0.11(-0.83%) |
Jul 08, 2022 | 12.89 | 13.01 | 12.75 | 12.81 | 4,135,257 | -0.06(-0.45%) |
Jul 07, 2022 | 12.90 | 13.00 | 12.82 | 12.87 | 4,566,484 | +0.05(+0.38%) |
Jul 06, 2022 | 12.96 | 13.02 | 12.81 | 12.82 | 6,294,532 | -0.07(-0.57%) |
Jul 05, 2022 | 12.75 | 12.92 | 12.46 | 12.89 | 6,844,847 | +0.04(+0.32%) |
Jul 01, 2022 | 12.50 | 12.91 | 12.46 | 12.85 | 7,469,721 | +0.30(+2.42%) |
Jun 30, 2022 | 12.91 | 12.93 | 12.47 | 12.55 | 13,942,303 | -0.55(-4.20%) |
Jun 29, 2022 | 12.75 | 13.12 | 12.75 | 13.10 | 7,863,570 | +0.30(+2.38%) |
Jun 28, 2022 | 13.01 | 13.18 | 12.71 | 12.79 | 9,060,313 | -0.12(-0.95%) |
Jun 27, 2022 | 12.72 | 13.08 | 12.61 | 12.92 | 10,910,440 | +0.20(+1.55%) |
Jun 24, 2022 | 12.47 | 12.78 | 12.42 | 12.72 | 9,855,024 | +0.35(+2.86%) |
Jun 23, 2022 | 12.07 | 12.39 | 12.06 | 12.37 | 7,098,127 | +0.33(+2.73%) |
Jun 22, 2022 | 11.83 | 12.17 | 11.69 | 12.04 | 9,141,250 | -0.01(-0.07%) |
Jun 21, 2022 | 11.92 | 12.17 | 11.90 | 12.05 | 9,302,830 | +0.25(+2.09%) |
Jun 17, 2022 | 11.78 | 11.97 | 11.59 | 11.80 | 17,948,082 | +0.02(+0.14%) |
Jun 16, 2022 | 12.06 | 12.11 | 11.73 | 11.78 | 14,732,774 | -0.53(-4.34%) |
Jun 15, 2022 | 12.17 | 12.45 | 12.03 | 12.32 | 13,217,057 | +0.28(+2.32%) |
Jun 14, 2022 | 12.23 | 12.29 | 11.89 | 12.04 | 15,629,333 | -0.10(-0.86%) |
Jun 13, 2022 | 12.63 | 12.80 | 12.10 | 12.14 | 15,677,885 | -0.74(-5.75%) |
Jun 10, 2022 | 12.89 | 13.08 | 12.72 | 12.88 | 13,252,639 | -0.11(-0.87%) |
Jun 09, 2022 | 13.58 | 13.62 | 12.97 | 13.00 | 13,481,774 | -0.60(-4.44%) |
Jun 08, 2022 | 13.98 | 13.98 | 13.56 | 13.60 | 7,616,195 | -0.44(-3.16%) |
Jun 07, 2022 | 13.63 | 14.07 | 13.62 | 14.04 | 10,021,433 | +0.35(+2.59%) |
Jun 06, 2022 | 14.05 | 14.12 | 13.65 | 13.69 | 13,609,529 | -0.27(-1.96%) |
Jun 03, 2022 | 14.44 | 14.47 | 13.96 | 13.96 | 11,981,780 | -0.56(-3.83%) |
Jun 02, 2022 | 14.68 | 14.79 | 14.28 | 14.52 | 12,657,931 | -0.22(-1.48%) |
Jun 01, 2022 | 15.10 | 15.13 | 14.58 | 14.74 | 6,211,691 | -0.23(-1.56%) |
May 31, 2022 | 14.87 | 15.06 | 14.79 | 14.97 | 9,032,380 | +0.00(+0.00%) |
May 27, 2022 | 14.99 | 15.25 | 14.93 | 14.97 | 7,395,460 | +0.00(+0.00%) |
May 26, 2022 | 15.19 | 15.21 | 14.95 | 14.97 | 5,923,673 | -0.14(-0.91%) |
May 25, 2022 | 14.87 | 15.18 | 14.79 | 15.11 | 8,531,359 | +0.23(+1.52%) |
May 24, 2022 | 14.63 | 14.97 | 14.36 | 14.88 | 5,327,212 | +0.26(+1.76%) |
May 23, 2022 | 14.61 | 14.79 | 14.53 | 14.63 | 5,058,481 | +0.06(+0.44%) |
May 20, 2022 | 14.70 | 14.79 | 14.25 | 14.56 | 6,769,724 | -0.05(-0.33%) |
May 19, 2022 | 14.54 | 14.88 | 14.54 | 14.61 | 5,292,767 | +0.01(+0.05%) |
May 18, 2022 | 14.90 | 14.95 | 14.52 | 14.60 | 4,862,855 | -0.28(-1.89%) |
May 17, 2022 | 14.79 | 14.89 | 14.50 | 14.88 | 6,524,474 | +0.28(+1.93%) |
May 16, 2022 | 14.64 | 14.75 | 14.55 | 14.60 | 5,144,004 | -0.07(-0.49%) |
May 13, 2022 | 14.51 | 14.69 | 14.41 | 14.67 | 5,989,945 | +0.27(+1.85%) |
May 12, 2022 | 14.09 | 14.42 | 14.00 | 14.41 | 5,684,271 | +0.32(+2.29%) |
May 11, 2022 | 14.25 | 14.56 | 14.08 | 14.09 | 7,764,542 | -0.06(-0.46%) |
May 10, 2022 | 14.54 | 14.62 | 14.04 | 14.15 | 7,468,872 | -0.27(-1.90%) |
May 09, 2022 | 14.74 | 14.78 | 14.32 | 14.42 | 6,431,823 | -0.42(-2.82%) |
May 06, 2022 | 14.87 | 14.94 | 14.60 | 14.84 | 6,787,865 | -0.16(-1.07%) |
May 05, 2022 | 15.19 | 15.21 | 14.76 | 15.00 | 6,455,945 | -0.27(-1.79%) |
May 04, 2022 | 14.99 | 15.28 | 14.74 | 15.28 | 7,582,615 | +0.14(+0.96%) |
May 03, 2022 | 14.61 | 15.24 | 14.58 | 15.13 | 7,853,421 | +0.60(+4.16%) |
May 02, 2022 | 14.83 | 15.01 | 14.18 | 14.53 | 9,883,569 | -0.29(-1.96%) |
Apr 29, 2022 | 15.04 | 15.41 | 14.79 | 14.82 | 9,658,573 | -0.27(-1.82%) |
Apr 28, 2022 | 14.54 | 15.19 | 14.50 | 15.09 | 8,335,092 | +0.86(+6.06%) |
Apr 27, 2022 | 14.59 | 14.74 | 14.17 | 14.23 | 9,087,283 | -0.37(-2.54%) |
Apr 26, 2022 | 14.86 | 14.91 | 14.56 | 14.60 | 9,105,058 | -0.34(-2.27%) |
Apr 25, 2022 | 15.12 | 15.21 | 14.87 | 14.94 | 9,606,247 | -0.18(-1.17%) |
Apr 22, 2022 | 16.06 | 16.09 | 15.10 | 15.12 | 13,250,188 | -1.27(-7.72%) |
Apr 21, 2022 | 16.36 | 16.49 | 16.22 | 16.38 | 6,747,541 | +0.11(+0.69%) |
Apr 20, 2022 | 15.98 | 16.36 | 15.86 | 16.27 | 6,242,226 | +0.31(+1.92%) |
Apr 19, 2022 | 15.90 | 16.05 | 15.75 | 15.96 | 7,275,180 | +0.23(+1.49%) |
Apr 18, 2022 | 16.20 | 16.27 | 15.65 | 15.73 | 9,577,360 | -0.57(-3.51%) |
Apr 14, 2022 | 16.51 | 16.69 | 16.28 | 16.30 | 7,588,766 | -0.06(-0.39%) |
Apr 13, 2022 | 16.21 | 16.39 | 16.03 | 16.37 | 7,159,528 | -0.02(-0.10%) |
Apr 12, 2022 | 16.52 | 16.61 | 16.27 | 16.38 | 5,126,145 | -0.16(-0.97%) |
Apr 11, 2022 | 17.04 | 17.12 | 16.50 | 16.54 | 6,132,095 | -0.46(-2.70%) |
Apr 08, 2022 | 17.18 | 17.20 | 16.95 | 17.00 | 3,320,449 | -0.02(-0.14%) |
Apr 07, 2022 | 17.12 | 17.12 | 16.85 | 17.03 | 4,778,414 | -0.10(-0.61%) |
Apr 06, 2022 | 16.68 | 17.17 | 16.58 | 17.13 | 5,367,014 | +0.39(+2.36%) |
Apr 05, 2022 | 17.13 | 17.23 | 16.69 | 16.74 | 5,625,747 | -0.39(-2.31%) |
Apr 04, 2022 | 17.26 | 17.36 | 16.93 | 17.13 | 4,730,399 | -0.23(-1.30%) |
Apr 01, 2022 | 17.04 | 17.36 | 17.00 | 17.36 | 4,203,887 | +0.32(+1.89%) |
Mar 31, 2022 | 17.32 | 17.40 | 17.03 | 17.03 | 6,138,167 | -0.19(-1.08%) |
Mar 30, 2022 | 17.25 | 17.30 | 17.07 | 17.22 | 5,383,341 | -0.10(-0.56%) |
Mar 29, 2022 | 16.96 | 17.43 | 16.89 | 17.32 | 5,725,042 | +0.44(+2.63%) |
Mar 28, 2022 | 16.64 | 16.89 | 16.51 | 16.87 | 5,346,835 | +0.22(+1.31%) |
Mar 25, 2022 | 16.47 | 16.67 | 16.38 | 16.66 | 3,537,519 | +0.22(+1.32%) |
Mar 24, 2022 | 16.33 | 16.45 | 16.28 | 16.44 | 4,758,868 | +0.15(+0.94%) |
Mar 23, 2022 | 16.36 | 16.42 | 16.15 | 16.29 | 4,707,688 | -0.12(-0.74%) |
Mar 22, 2022 | 16.32 | 16.54 | 16.29 | 16.41 | 6,797,287 | +0.12(+0.74%) |
Mar 21, 2022 | 16.56 | 16.64 | 16.20 | 16.29 | 6,644,962 | -0.23(-1.41%) |
Mar 18, 2022 | 16.13 | 16.55 | 16.12 | 16.52 | 11,762,816 | +0.23(+1.39%) |
Mar 17, 2022 | 16.04 | 16.40 | 16.03 | 16.29 | 7,345,410 | +0.23(+1.40%) |
Mar 16, 2022 | 16.07 | 16.21 | 15.72 | 16.07 | 6,958,857 | +0.13(+0.81%) |
Mar 15, 2022 | 15.97 | 16.06 | 15.77 | 15.94 | 5,637,173 | +0.06(+0.40%) |
Mar 14, 2022 | 16.04 | 16.18 | 15.78 | 15.88 | 6,035,378 | -0.13(-0.79%) |
Mar 11, 2022 | 16.28 | 16.45 | 15.99 | 16.00 | 6,561,750 | -0.37(-2.23%) |
Mar 10, 2022 | 16.09 | 16.37 | 16.37 | 4,492,380 | +0.22(+1.38%) | |
Mar 09, 2022 | 16.40 | 16.47 | 16.11 | 16.15 | 5,699,685 | +0.03(+0.20%) |
Mar 08, 2022 | 16.03 | 16.31 | 15.85 | 16.11 | 6,867,980 | +0.13(+0.80%) |
Mar 07, 2022 | 16.26 | 16.33 | 15.98 | 15.99 | 6,651,947 | -0.29(-1.76%) |
Mar 04, 2022 | 16.26 | 16.32 | 16.09 | 16.27 | 8,312,231 | -0.11(-0.68%) |
Mar 03, 2022 | 16.28 | 16.45 | 16.05 | 16.38 | 5,100,534 | +0.16(+0.98%) |
Mar 02, 2022 | 16.08 | 16.31 | 16.07 | 16.22 | 8,278,175 | +0.13(+0.79%) |
Mar 01, 2022 | 16.24 | 16.46 | 15.91 | 16.10 | 9,501,043 | -0.06(-0.34%) |
Feb 28, 2022 | 16.26 | 16.34 | 15.97 | 16.15 | 6,260,370 | -0.35(-2.12%) |
Feb 25, 2022 | 15.97 | 16.50 | 15.86 | 16.50 | 6,763,162 | +0.60(+3.80%) |
Feb 24, 2022 | 15.61 | 15.99 | 15.57 | 15.90 | 10,496,871 | +0.04(+0.25%) |
Feb 23, 2022 | 16.45 | 16.55 | 15.80 | 15.86 | 5,753,501 | -0.36(-2.20%) |
Feb 22, 2022 | 16.23 | 16.36 | 16.07 | 16.22 | 6,131,506 | -0.06(-0.39%) |
Feb 18, 2022 | 16.28 | 0 | +0.02(+0.10%) | |||
Feb 17, 2022 | 16.38 | 16.39 | 16.19 | 16.26 | 3,952,633 | -0.14(-0.82%) |
Feb 16, 2022 | 16.28 | 16.42 | 16.13 | 16.40 | 8,043,754 | +0.20(+1.23%) |
Feb 15, 2022 | 16.53 | 16.67 | 16.14 | 16.20 | 15,192,378 | -0.30(-1.83%) |
Feb 14, 2022 | 17.10 | 17.24 | 16.43 | 16.50 | 10,148,454 | -0.71(-4.11%) |
Feb 11, 2022 | 17.12 | 17.46 | 17.03 | 17.21 | 5,357,738 | +0.17(+0.98%) |
Feb 10, 2022 | 17.23 | 17.54 | 16.98 | 17.04 | 5,752,830 | -0.33(-1.87%) |
Feb 09, 2022 | 17.39 | 17.56 | 17.26 | 17.37 | 4,704,224 | +0.19(+1.11%) |
Feb 08, 2022 | 17.07 | 17.31 | 17.06 | 17.18 | 4,614,936 | +0.13(+0.79%) |
Feb 07, 2022 | 17.42 | 17.52 | 17.03 | 17.04 | 5,491,697 | -0.35(-2.01%) |
Feb 04, 2022 | 17.53 | 17.68 | 17.30 | 17.39 | 6,705,755 | -0.21(-1.22%) |
Feb 03, 2022 | 17.92 | 17.48 | 17.61 | 6,757,582 | -0.51(-2.81%) | |
Feb 02, 2022 | 18.09 | 18.34 | 18.02 | 18.11 | 5,977,999 | +0.00(+0.00%) |
Feb 01, 2022 | 18.11 | 18.21 | 17.95 | 18.11 | 5,001,444 | +0.04(+0.22%) |
Jan 31, 2022 | 17.61 | 18.07 | 18.07 | 5,567,678 | +0.41(+2.29%) | |
Jan 28, 2022 | 17.45 | 17.67 | 16.96 | 17.67 | 8,175,982 | +0.22(+1.27%) |
Jan 27, 2022 | 17.87 | 18.07 | 17.34 | 17.45 | 7,805,602 | -0.26(-1.48%) |
Jan 26, 2022 | 18.14 | 18.37 | 17.65 | 17.71 | 6,550,436 | -0.25(-1.37%) |
Jan 25, 2022 | 18.15 | 18.23 | 17.69 | 17.96 | 5,805,039 | -0.30(-1.65%) |
Jan 24, 2022 | 17.94 | 18.27 | 17.63 | 18.26 | 6,847,604 | +0.07(+0.39%) |
Jan 21, 2022 | 18.01 | 18.25 | 18.00 | 18.19 | 5,462,928 | +0.12(+0.66%) |
Jan 20, 2022 | 18.61 | 18.74 | 18.07 | 18.07 | 4,190,428 | -0.46(-2.49%) |
Jan 19, 2022 | 18.98 | 19.06 | 18.53 | 18.53 | 5,268,335 | -0.35(-1.85%) |
Jan 18, 2022 | 19.08 | 19.09 | 18.79 | 18.88 | 3,843,719 | -0.29(-1.49%) |
Jan 14, 2022 | 19.16 | 0 | +0.31(+1.64%) | |||
Jan 13, 2022 | 18.85 | 18.86 | 18.67 | 18.85 | 3,804,146 | +0.14(+0.76%) |
Jan 12, 2022 | 18.61 | 18.79 | 18.61 | 18.71 | 3,836,034 | +0.04(+0.21%) |
Jan 11, 2022 | 18.70 | 18.73 | 18.45 | 18.67 | 3,130,078 | +0.00(+0.00%) |
Jan 10, 2022 | 18.38 | 18.74 | 18.28 | 18.67 | 5,519,008 | +0.21(+1.12%) |
Jan 07, 2022 | 18.54 | 18.69 | 18.45 | 18.46 | 4,763,647 | -0.14(-0.73%) |
Jan 06, 2022 | 18.48 | 18.77 | 18.34 | 18.60 | 3,672,839 | +0.17(+0.90%) |
Jan 05, 2022 | 18.73 | 18.90 | 18.39 | 18.43 | 5,761,329 | -0.29(-1.57%) |
Jan 04, 2022 | 18.69 | 18.82 | 18.62 | 18.73 | 4,278,671 | +0.10(+0.55%) |
Jan 03, 2022 | 18.53 | 18.70 | 18.27 | 18.62 | 6,469,753 | -0.14(-0.76%) |
Dec 31, 2021 | 18.65 | 18.85 | 18.64 | 18.77 | 4,088,368 | +0.13(+0.72%) |
Dec 30, 2021 | 18.54 | 18.73 | 18.50 | 18.63 | 3,443,068 | +0.09(+0.47%) |
Dec 29, 2021 | 18.34 | 18.54 | 18.23 | 18.54 | 2,523,073 | +0.24(+1.30%) |
Dec 28, 2021 | 18.10 | 18.32 | 18.09 | 18.31 | 2,765,429 | +0.11(+0.61%) |
Dec 27, 2021 | 17.97 | 18.19 | 17.91 | 18.19 | 2,961,614 | +0.20(+1.10%) |
Dec 23, 2021 | 18.09 | 18.13 | 17.98 | 18.00 | 2,958,991 | -0.10(-0.53%) |
Dec 22, 2021 | 17.96 | 18.09 | 17.86 | 18.09 | 3,534,420 | +0.17(+0.98%) |
Dec 21, 2021 | 17.81 | 18.12 | 17.77 | 17.92 | 5,364,855 | +0.27(+1.53%) |
Dec 20, 2021 | 17.46 | 17.66 | 17.13 | 17.65 | 7,417,637 | -0.04(-0.22%) |
Dec 17, 2021 | 17.50 | 17.88 | 17.46 | 17.69 | 23,778,086 | +0.13(+0.72%) |
Dec 16, 2021 | 17.50 | 17.72 | 17.40 | 17.56 | 4,644,512 | +0.07(+0.41%) |
Dec 15, 2021 | 17.25 | 17.52 | 17.25 | 17.49 | 5,430,266 | +0.25(+1.47%) |
Dec 14, 2021 | 17.53 | 17.61 | 17.06 | 17.23 | 6,457,893 | -0.33(-1.90%) |
Dec 13, 2021 | 17.26 | 17.66 | 17.18 | 17.57 | 4,659,306 | +0.22(+1.28%) |
Dec 10, 2021 | 17.54 | 17.57 | 17.27 | 17.34 | 4,300,658 | -0.08(-0.46%) |
Dec 09, 2021 | 17.54 | 17.67 | 17.42 | 17.42 | 4,197,142 | -0.23(-1.30%) |
Dec 08, 2021 | 17.58 | 17.73 | 17.51 | 17.65 | 4,391,338 | +0.12(+0.68%) |
Dec 07, 2021 | 17.39 | 17.62 | 17.26 | 17.53 | 5,596,944 | +0.37(+2.15%) |
Dec 06, 2021 | 16.92 | 17.39 | 16.84 | 17.17 | 7,399,163 | +0.42(+2.48%) |
Dec 03, 2021 | 16.74 | 16.92 | 16.59 | 16.75 | 4,622,300 | +0.05(+0.28%) |
Dec 02, 2021 | 16.32 | 16.81 | 16.32 | 16.70 | 5,503,384 | +0.44(+2.70%) |
Dec 01, 2021 | 16.84 | 17.11 | 16.25 | 16.26 | 5,707,301 | -0.43(-2.58%) |
Nov 30, 2021 | 16.71 | 16.93 | 16.58 | 16.70 | 7,243,707 | -0.16(-0.93%) |
Nov 29, 2021 | 17.06 | 17.08 | 16.77 | 16.85 | 3,978,870 | -0.09(-0.56%) |
Nov 26, 2021 | 17.06 | 17.11 | 16.84 | 16.95 | 3,181,916 | -0.38(-2.22%) |
Nov 24, 2021 | 16.97 | 17.33 | 16.95 | 17.33 | 4,111,484 | +0.40(+2.36%) |
Nov 23, 2021 | 16.82 | 17.04 | 16.81 | 16.93 | 3,389,375 | +0.17(+1.03%) |
Nov 22, 2021 | 16.96 | 16.96 | 16.73 | 16.76 | 2,511,868 | -0.24(-1.38%) |
Nov 19, 2021 | 16.94 | 17.02 | 16.87 | 16.99 | 2,724,348 | -0.02(-0.14%) |
Nov 18, 2021 | 17.03 | 17.02 | 16.93 | 17.02 | 2,723,037 | -0.05(-0.28%) |
Nov 17, 2021 | 16.88 | 17.07 | 16.64 | 17.06 | 2,891,602 | +0.13(+0.79%) |
Nov 16, 2021 | 17.10 | 17.10 | 16.84 | 16.93 | 2,679,658 | -0.13(-0.78%) |
Nov 15, 2021 | 16.84 | 17.06 | 16.78 | 17.06 | 3,490,345 | +0.29(+1.73%) |
Nov 12, 2021 | 16.73 | 16.78 | 16.60 | 16.77 | 2,956,549 | -0.03(-0.19%) |
Nov 11, 2021 | 16.65 | 16.81 | 16.51 | 16.81 | 2,000,276 | +0.16(+0.94%) |
Nov 10, 2021 | 16.66 | 16.61 | 16.65 | 2,930,531 | -0.05(-0.33%) | |
Nov 09, 2021 | 16.59 | 16.72 | 16.51 | 16.70 | 2,363,030 | +0.14(+0.85%) |
Nov 08, 2021 | 16.56 | 16.58 | 16.47 | 16.56 | 2,840,004 | +0.02(+0.14%) |
Nov 05, 2021 | 16.48 | 16.72 | 16.46 | 16.54 | 3,450,251 | +0.16(+1.01%) |
Nov 04, 2021 | 16.65 | 16.72 | 16.32 | 16.37 | 5,146,247 | -0.22(-1.32%) |
Nov 03, 2021 | 16.48 | 16.68 | 16.45 | 16.59 | 4,536,889 | +0.09(+0.57%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.48 | 16.50 | 4,876,667 | -0.34(-2.05%) |
Nov 01, 2021 | 16.73 | 16.93 | 16.76 | 16.84 | 3,467,600 | +0.12(+0.70%) |
Oct 29, 2021 | 16.95 | 17.06 | 16.69 | 16.73 | 6,836,734 | -0.31(-1.84%) |
Oct 28, 2021 | 16.82 | 17.14 | 16.79 | 17.04 | 5,704,296 | +0.34(+2.02%) |
Oct 27, 2021 | 16.59 | 16.76 | 16.43 | 16.70 | 7,587,560 | +0.42(+2.60%) |
Oct 26, 2021 | 16.00 | 16.32 | 16.28 | 4,783,490 | +0.40(+2.52%) | |
Oct 25, 2021 | 16.19 | 16.21 | 15.84 | 15.88 | 4,834,959 | -0.29(-1.79%) |
Oct 22, 2021 | 16.34 | 16.45 | 16.16 | 16.17 | 2,840,734 | -0.13(-0.82%) |
Oct 21, 2021 | 16.38 | 16.39 | 16.13 | 16.30 | 3,593,391 | -0.09(-0.53%) |
Oct 20, 2021 | 16.13 | 16.39 | 16.11 | 16.39 | 3,187,229 | +0.27(+1.70%) |
Oct 19, 2021 | 16.25 | 16.28 | 16.10 | 16.12 | 3,845,744 | -0.06(-0.39%) |
Oct 18, 2021 | 16.22 | 16.28 | 16.12 | 16.18 | 2,970,295 | -0.16(-1.01%) |
Oct 15, 2021 | 16.23 | 16.42 | 16.15 | 16.34 | 3,952,346 | +0.20(+1.21%) |
Oct 14, 2021 | 16.10 | 16.19 | 15.99 | 16.15 | 3,871,228 | +0.19(+1.18%) |
Oct 13, 2021 | 15.72 | 16.01 | 15.68 | 15.96 | 3,188,279 | +0.24(+1.50%) |
Oct 12, 2021 | 15.68 | 15.85 | 15.60 | 15.72 | 4,381,686 | +0.09(+0.55%) |
Oct 11, 2021 | 15.53 | 15.65 | 15.46 | 15.64 | 3,027,160 | +0.17(+1.12%) |
Oct 08, 2021 | 15.54 | 15.69 | 15.46 | 15.46 | 2,918,149 | -0.08(-0.51%) |
Oct 07, 2021 | 15.68 | 15.91 | 15.53 | 15.54 | 6,436,190 | -0.10(-0.65%) |
Oct 06, 2021 | 15.48 | 15.65 | 15.25 | 15.64 | 6,884,112 | +0.07(+0.45%) |
Oct 05, 2021 | 15.68 | 15.73 | 15.52 | 15.57 | 5,787,660 | -0.15(-0.95%) |
Oct 04, 2021 | 15.86 | 15.93 | 15.68 | 15.72 | 7,078,927 | -0.15(-0.94%) |