Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.88 | 16.13 | 15.42 | 15.85 | 5,373,416 | +0.43(+2.80%) |
Sep 29, 2022 | 14.68 | 15.52 | 14.32 | 15.42 | 6,409,027 | +0.52(+3.48%) |
Sep 28, 2022 | 14.79 | 14.99 | 14.61 | 14.90 | 6,715,805 | +0.35(+2.42%) |
Sep 27, 2022 | 14.68 | 15.10 | 14.51 | 14.55 | 4,179,192 | +0.17(+1.16%) |
Sep 26, 2022 | 14.75 | 15.02 | 14.34 | 14.38 | 3,527,410 | -0.49(-3.29%) |
Sep 23, 2022 | 15.48 | 15.52 | 14.66 | 14.87 | 3,601,264 | -1.39(-8.55%) |
Sep 22, 2022 | 16.45 | 16.53 | 16.04 | 16.26 | 2,630,089 | +0.16(+0.97%) |
Sep 21, 2022 | 16.52 | 16.74 | 16.09 | 16.10 | 2,065,367 | -0.21(-1.26%) |
Sep 20, 2022 | 16.66 | 16.73 | 16.25 | 16.31 | 2,580,213 | -0.49(-2.91%) |
Sep 19, 2022 | 16.23 | 16.91 | 16.09 | 16.80 | 2,510,476 | +0.03(+0.18%) |
Sep 16, 2022 | 17.08 | 17.14 | 16.27 | 16.77 | 6,410,151 | -0.46(-2.67%) |
Sep 15, 2022 | 17.19 | 17.31 | 16.76 | 17.23 | 2,806,609 | -0.30(-1.73%) |
Sep 14, 2022 | 16.83 | 17.54 | 16.82 | 17.53 | 2,975,702 | +0.82(+4.91%) |
Sep 13, 2022 | 17.06 | 17.32 | 16.60 | 16.71 | 2,555,845 | -0.66(-3.82%) |
Sep 12, 2022 | 17.33 | 17.56 | 17.07 | 17.38 | 2,208,138 | +0.26(+1.54%) |
Sep 09, 2022 | 17.04 | 17.22 | 16.96 | 17.11 | 2,866,381 | +0.50(+3.00%) |
Sep 08, 2022 | 16.96 | 16.99 | 16.57 | 16.62 | 3,906,772 | -0.26(-1.56%) |
Sep 07, 2022 | 16.49 | 16.93 | 16.23 | 16.88 | 2,179,225 | -0.01(-0.06%) |
Sep 06, 2022 | 17.51 | 17.53 | 16.71 | 16.89 | 2,120,453 | -0.42(-2.43%) |
Sep 02, 2022 | 17.07 | 17.42 | 16.92 | 17.31 | 2,341,929 | +0.64(+3.87%) |
Sep 01, 2022 | 16.99 | 17.03 | 16.51 | 16.66 | 2,230,345 | -0.60(-3.45%) |
Aug 31, 2022 | 17.06 | 17.73 | 16.99 | 17.26 | 3,029,458 | -0.31(-1.78%) |
Aug 30, 2022 | 18.06 | 18.06 | 17.48 | 17.57 | 2,340,194 | -0.82(-4.46%) |
Aug 29, 2022 | 18.14 | 18.66 | 18.05 | 18.39 | 2,293,340 | +0.17(+0.91%) |
Aug 26, 2022 | 18.41 | 18.66 | 18.04 | 18.23 | 1,841,093 | -0.30(-1.63%) |
Aug 25, 2022 | 18.50 | 18.73 | 18.31 | 18.53 | 2,631,253 | +0.16(+0.85%) |
Aug 24, 2022 | 17.95 | 18.50 | 17.92 | 18.37 | 2,539,938 | +0.45(+2.51%) |
Aug 23, 2022 | 17.60 | 18.35 | 17.57 | 17.92 | 3,304,933 | +0.75(+4.38%) |
Aug 22, 2022 | 17.23 | 17.48 | 16.90 | 17.17 | 2,502,110 | -0.32(-1.84%) |
Aug 19, 2022 | 17.27 | 17.61 | 17.02 | 17.50 | 2,509,939 | +0.05(+0.28%) |
Aug 18, 2022 | 17.40 | 17.72 | 17.31 | 17.45 | 5,133,442 | +0.30(+1.77%) |
Aug 17, 2022 | 17.01 | 17.45 | 16.84 | 17.14 | 2,352,689 | +0.04(+0.23%) |
Aug 16, 2022 | 17.59 | 17.84 | 17.05 | 17.10 | 2,668,714 | -0.40(-2.29%) |
Aug 15, 2022 | 17.46 | 17.56 | 17.17 | 17.50 | 2,534,118 | -0.68(-3.76%) |
Aug 12, 2022 | 17.96 | 18.20 | 17.62 | 18.19 | 2,286,386 | +0.19(+1.03%) |
Aug 11, 2022 | 17.80 | 18.16 | 17.67 | 18.00 | 2,859,999 | +0.64(+3.71%) |
Aug 10, 2022 | 17.22 | 17.60 | 16.85 | 17.36 | 2,017,270 | +0.19(+1.08%) |
Aug 09, 2022 | 17.21 | 17.61 | 17.07 | 17.17 | 2,224,570 | +0.21(+1.21%) |
Aug 08, 2022 | 16.80 | 17.19 | 16.80 | 16.97 | 2,084,511 | +0.08(+0.46%) |
Aug 05, 2022 | 16.65 | 17.41 | 16.61 | 16.89 | 3,011,574 | -0.02(-0.12%) |
Aug 04, 2022 | 17.45 | 17.50 | 16.82 | 16.91 | 3,958,179 | -0.62(-3.51%) |
Aug 03, 2022 | 17.82 | 17.85 | 17.35 | 17.52 | 3,871,821 | -0.14(-0.77%) |
Aug 02, 2022 | 17.58 | 17.78 | 17.42 | 17.66 | 5,240,110 | +0.05(+0.28%) |
Aug 01, 2022 | 17.85 | 17.89 | 17.29 | 17.61 | 3,706,379 | -0.57(-3.12%) |
Jul 29, 2022 | 17.17 | 18.21 | 16.91 | 18.18 | 8,051,983 | +1.65(+9.99%) |
Jul 28, 2022 | 15.52 | 16.65 | 15.25 | 16.53 | 7,996,537 | +1.21(+7.91%) |
Jul 27, 2022 | 15.11 | 15.53 | 14.82 | 15.32 | 4,537,760 | +0.44(+2.95%) |
Jul 26, 2022 | 15.26 | 15.56 | 14.81 | 14.88 | 2,966,105 | -0.23(-1.55%) |
Jul 25, 2022 | 14.70 | 15.12 | 14.49 | 15.11 | 2,263,595 | +0.67(+4.67%) |
Jul 22, 2022 | 14.72 | 14.95 | 14.34 | 14.44 | 3,294,867 | -0.10(-0.67%) |
Jul 21, 2022 | 14.29 | 14.55 | 13.93 | 14.54 | 3,791,195 | -0.25(-1.72%) |
Jul 20, 2022 | 14.46 | 14.86 | 14.13 | 14.79 | 3,586,351 | +0.04(+0.27%) |
Jul 19, 2022 | 14.24 | 14.81 | 14.17 | 14.75 | 2,862,649 | +0.52(+3.64%) |
Jul 18, 2022 | 14.22 | 14.50 | 14.16 | 14.23 | 3,924,931 | +0.36(+2.61%) |
Jul 15, 2022 | 14.00 | 14.12 | 13.66 | 13.87 | 6,090,277 | +0.10(+0.71%) |
Jul 14, 2022 | 13.87 | 14.08 | 13.66 | 13.77 | 6,355,136 | -0.63(-4.34%) |
Jul 13, 2022 | 14.39 | 14.79 | 14.30 | 14.40 | 3,640,676 | -0.27(-1.86%) |
Jul 12, 2022 | 15.03 | 15.25 | 14.54 | 14.67 | 5,342,575 | -0.93(-5.95%) |
Jul 11, 2022 | 15.91 | 16.04 | 15.51 | 15.60 | 2,664,682 | -0.61(-3.74%) |
Jul 08, 2022 | 16.32 | 16.37 | 15.93 | 16.21 | 3,868,037 | +0.09(+0.55%) |
Jul 07, 2022 | 16.03 | 16.30 | 15.91 | 16.12 | 4,203,756 | +0.53(+3.38%) |
Jul 06, 2022 | 15.43 | 15.83 | 14.91 | 15.59 | 4,690,559 | -0.03(-0.19%) |
Jul 05, 2022 | 16.06 | 16.07 | 15.08 | 15.62 | 4,592,255 | -0.89(-5.38%) |
Jul 01, 2022 | 16.72 | 16.75 | 15.76 | 16.51 | 2,622,384 | -0.01(-0.06%) |
Jun 30, 2022 | 16.17 | 16.74 | 16.07 | 16.52 | 3,279,610 | -0.14(-0.82%) |
Jun 29, 2022 | 17.02 | 17.26 | 16.52 | 16.66 | 3,556,035 | -0.26(-1.56%) |
Jun 28, 2022 | 16.71 | 17.03 | 16.50 | 16.92 | 6,838,723 | +0.62(+3.77%) |
Jun 27, 2022 | 16.06 | 16.34 | 15.84 | 16.30 | 3,311,438 | +0.45(+2.83%) |
Jun 24, 2022 | 15.43 | 16.05 | 15.23 | 15.85 | 6,583,845 | +0.62(+4.04%) |
Jun 23, 2022 | 16.09 | 16.19 | 15.03 | 15.24 | 10,354,152 | -0.84(-5.22%) |
Jun 22, 2022 | 15.80 | 16.44 | 15.75 | 16.08 | 5,218,888 | -0.63(-3.80%) |
Jun 21, 2022 | 16.63 | 17.04 | 16.34 | 16.71 | 3,008,510 | +0.63(+3.89%) |
Jun 17, 2022 | 16.84 | 16.92 | 15.98 | 16.09 | 9,094,565 | -0.78(-4.63%) |
Jun 16, 2022 | 16.77 | 17.02 | 16.53 | 16.87 | 5,592,762 | -0.48(-2.76%) |
Jun 15, 2022 | 17.74 | 17.88 | 17.05 | 17.35 | 4,111,170 | -0.33(-1.88%) |
Jun 14, 2022 | 18.18 | 18.43 | 17.35 | 17.68 | 4,346,592 | -0.21(-1.20%) |
Jun 13, 2022 | 18.84 | 18.92 | 17.66 | 17.90 | 4,793,694 | -1.64(-8.40%) |
Jun 10, 2022 | 19.71 | 19.96 | 19.24 | 19.54 | 4,168,966 | -0.56(-2.77%) |
Jun 09, 2022 | 20.41 | 20.59 | 20.07 | 20.09 | 1,786,492 | -0.63(-3.02%) |
Jun 08, 2022 | 21.23 | 21.31 | 20.66 | 20.72 | 3,399,666 | -0.35(-1.66%) |
Jun 07, 2022 | 20.47 | 21.07 | 20.32 | 21.07 | 2,830,959 | +0.56(+2.71%) |
Jun 06, 2022 | 20.67 | 20.82 | 20.43 | 20.51 | 2,937,655 | +0.04(+0.19%) |
Jun 03, 2022 | 19.76 | 20.58 | 19.54 | 20.47 | 3,832,131 | +0.81(+4.11%) |
Jun 02, 2022 | 19.70 | 19.90 | 19.36 | 19.67 | 2,785,912 | -0.10(-0.49%) |
Jun 01, 2022 | 19.73 | 19.99 | 19.30 | 19.76 | 3,565,419 | +0.27(+1.40%) |
May 31, 2022 | 19.80 | 20.01 | 19.13 | 19.49 | 4,663,068 | -0.12(-0.60%) |
May 27, 2022 | 18.98 | 19.65 | 18.94 | 19.61 | 2,235,751 | +0.33(+1.72%) |
May 26, 2022 | 18.81 | 19.40 | 18.76 | 19.28 | 2,732,600 | +0.58(+3.13%) |
May 25, 2022 | 18.70 | 18.89 | 18.39 | 18.69 | 2,100,064 | +0.06(+0.31%) |
May 24, 2022 | 18.14 | 18.64 | 17.95 | 18.63 | 2,588,898 | +0.30(+1.65%) |
May 23, 2022 | 17.80 | 18.42 | 17.63 | 18.33 | 2,413,543 | +0.76(+4.33%) |
May 20, 2022 | 17.56 | 17.86 | 17.23 | 17.57 | 2,296,113 | +0.11(+0.61%) |
May 19, 2022 | 17.44 | 18.07 | 17.38 | 17.46 | 3,980,701 | -0.49(-2.71%) |
May 18, 2022 | 18.61 | 18.67 | 17.63 | 17.95 | 2,782,224 | -0.49(-2.64%) |
May 17, 2022 | 18.05 | 18.59 | 17.86 | 18.44 | 2,910,257 | +0.56(+3.11%) |
May 16, 2022 | 17.39 | 18.00 | 17.25 | 17.88 | 2,558,268 | +0.67(+3.91%) |
May 13, 2022 | 16.92 | 17.41 | 16.89 | 17.21 | 2,998,929 | +0.57(+3.46%) |
May 12, 2022 | 16.63 | 16.82 | 16.22 | 16.64 | 3,815,793 | -0.07(-0.41%) |
May 11, 2022 | 16.89 | 17.52 | 16.68 | 16.70 | 2,849,882 | +0.09(+0.53%) |
May 10, 2022 | 16.95 | 17.25 | 16.34 | 16.62 | 3,067,613 | -0.08(-0.47%) |
May 09, 2022 | 17.97 | 18.08 | 16.55 | 16.69 | 4,210,160 | -1.80(-9.75%) |
May 06, 2022 | 18.58 | 18.59 | 18.02 | 18.50 | 2,760,600 | +0.19(+1.01%) |
May 05, 2022 | 19.01 | 19.02 | 17.93 | 18.31 | 2,990,179 | -0.53(-2.79%) |
May 04, 2022 | 18.52 | 18.97 | 17.93 | 18.84 | 3,274,422 | +0.67(+3.70%) |
May 03, 2022 | 18.31 | 18.62 | 17.97 | 18.17 | 3,738,154 | +0.02(+0.11%) |
May 02, 2022 | 17.67 | 18.26 | 17.44 | 18.15 | 4,091,108 | +0.48(+2.70%) |
Apr 29, 2022 | 18.91 | 19.35 | 17.54 | 17.67 | 7,306,731 | -0.48(-2.63%) |
Apr 28, 2022 | 18.14 | 18.42 | 17.43 | 18.15 | 5,316,006 | +0.09(+0.49%) |
Apr 27, 2022 | 18.25 | 18.32 | 17.83 | 18.06 | 4,403,977 | +0.02(+0.11%) |
Apr 26, 2022 | 18.01 | 18.68 | 17.69 | 18.04 | 4,774,997 | +0.13(+0.71%) |
Apr 25, 2022 | 17.78 | 17.98 | 16.96 | 17.91 | 6,012,847 | -0.62(-3.36%) |
Apr 22, 2022 | 18.86 | 19.48 | 18.48 | 18.54 | 3,594,465 | -0.42(-2.21%) |
Apr 21, 2022 | 19.88 | 19.92 | 18.68 | 18.95 | 3,447,954 | -0.66(-3.38%) |
Apr 20, 2022 | 19.74 | 19.88 | 18.65 | 19.62 | 5,045,023 | -0.22(-1.13%) |
Apr 19, 2022 | 20.47 | 20.86 | 19.75 | 19.84 | 4,036,043 | -0.83(-4.01%) |
Apr 18, 2022 | 20.27 | 20.83 | 19.91 | 20.67 | 3,850,215 | +0.63(+3.16%) |
Apr 14, 2022 | 19.45 | 20.27 | 19.08 | 20.04 | 6,224,057 | +0.60(+3.11%) |
Apr 13, 2022 | 19.46 | 19.69 | 18.64 | 19.43 | 4,695,245 | +0.33(+1.74%) |
Apr 12, 2022 | 19.18 | 19.77 | 18.88 | 19.10 | 4,737,152 | +0.19(+0.98%) |
Apr 11, 2022 | 19.70 | 19.77 | 18.90 | 18.92 | 3,842,500 | -0.94(-4.71%) |
Apr 08, 2022 | 19.24 | 19.95 | 19.03 | 19.85 | 3,202,732 | +0.97(+5.16%) |
Apr 07, 2022 | 18.89 | 19.12 | 18.36 | 18.88 | 3,311,770 | +0.10(+0.52%) |
Apr 06, 2022 | 19.14 | 19.20 | 18.55 | 18.78 | 4,006,766 | -0.10(-0.52%) |
Apr 05, 2022 | 19.56 | 20.03 | 18.88 | 18.88 | 3,747,431 | -0.75(-3.82%) |
Apr 04, 2022 | 19.99 | 20.07 | 19.30 | 19.63 | 3,651,713 | -0.08(-0.40%) |
Apr 01, 2022 | 19.39 | 19.97 | 19.25 | 19.70 | 3,169,263 | +0.59(+3.11%) |
Mar 31, 2022 | 19.04 | 19.68 | 18.89 | 19.11 | 3,347,842 | -0.22(-1.16%) |
Mar 30, 2022 | 19.38 | 19.57 | 19.05 | 19.33 | 2,942,562 | +0.18(+0.92%) |
Mar 29, 2022 | 18.33 | 19.17 | 18.12 | 19.16 | 3,022,552 | +0.49(+2.61%) |
Mar 28, 2022 | 18.89 | 18.95 | 18.43 | 18.67 | 3,065,572 | -0.77(-3.96%) |
Mar 25, 2022 | 18.90 | 19.55 | 18.79 | 19.44 | 3,150,213 | +0.40(+2.10%) |
Mar 24, 2022 | 19.21 | 19.58 | 18.90 | 19.04 | 4,097,194 | -0.04(-0.20%) |
Mar 23, 2022 | 19.42 | 19.80 | 18.91 | 19.08 | 3,330,165 | +0.05(+0.26%) |
Mar 22, 2022 | 19.13 | 19.38 | 18.78 | 19.03 | 3,954,882 | -0.23(-1.21%) |
Mar 21, 2022 | 19.39 | 19.89 | 19.10 | 19.27 | 3,471,619 | +0.43(+2.28%) |
Mar 18, 2022 | 18.59 | 18.88 | 18.41 | 18.84 | 7,674,542 | -0.03(-0.16%) |
Mar 17, 2022 | 18.69 | 19.25 | 18.19 | 18.87 | 6,427,444 | +0.59(+3.25%) |
Mar 16, 2022 | 18.91 | 18.96 | 18.06 | 18.27 | 7,066,983 | -0.56(-2.95%) |
Mar 15, 2022 | 18.54 | 19.31 | 18.38 | 18.83 | 6,035,641 | -0.46(-2.37%) |
Mar 14, 2022 | 20.16 | 20.21 | 18.94 | 19.29 | 5,577,990 | -1.33(-6.43%) |
Mar 11, 2022 | 20.62 | 20.99 | 19.85 | 20.61 | 6,420,539 | -0.74(-3.47%) |
Mar 10, 2022 | 20.90 | 21.51 | 21.35 | 6,648,562 | +0.80(+3.89%) | |
Mar 09, 2022 | 20.62 | 21.18 | 19.82 | 20.55 | 9,892,137 | -0.80(-3.73%) |
Mar 08, 2022 | 21.46 | 23.39 | 20.09 | 21.35 | 17,652,932 | +0.75(+3.63%) |
Mar 07, 2022 | 17.93 | 22.04 | 17.78 | 20.60 | 21,629,816 | +2.79(+15.67%) |
Mar 04, 2022 | 16.42 | 17.86 | 16.33 | 17.81 | 6,673,879 | +1.24(+7.51%) |
Mar 03, 2022 | 16.29 | 16.60 | 15.96 | 16.57 | 4,331,052 | +0.05(+0.29%) |
Mar 02, 2022 | 16.02 | 16.63 | 15.93 | 16.52 | 4,424,223 | +0.75(+4.75%) |
Mar 01, 2022 | 16.87 | 16.98 | 15.30 | 15.77 | 6,313,542 | -0.90(-5.42%) |
Feb 28, 2022 | 16.33 | 16.86 | 16.16 | 16.67 | 5,464,757 | +0.21(+1.30%) |
Feb 25, 2022 | 16.38 | 16.65 | 16.28 | 16.46 | 5,872,991 | +0.15(+0.89%) |
Feb 24, 2022 | 16.95 | 17.08 | 15.85 | 16.31 | 11,290,573 | -0.37(-2.21%) |
Feb 23, 2022 | 16.48 | 16.95 | 16.48 | 16.68 | 5,547,688 | -0.25(-1.49%) |
Feb 22, 2022 | 17.12 | 17.22 | 16.57 | 16.94 | 7,202,595 | +0.18(+1.04%) |
Feb 18, 2022 | 16.76 | 0 | +0.13(+0.76%) | |||
Feb 17, 2022 | 16.55 | 16.78 | 16.34 | 16.63 | 3,745,526 | -0.06(-0.35%) |
Feb 16, 2022 | 16.49 | 16.98 | 16.42 | 16.69 | 3,267,763 | +0.43(+2.63%) |
Feb 15, 2022 | 15.81 | 16.39 | 15.67 | 16.27 | 4,500,149 | +0.02(+0.12%) |
Feb 14, 2022 | 16.64 | 16.78 | 16.08 | 16.25 | 4,604,557 | -0.53(-3.13%) |
Feb 11, 2022 | 15.97 | 16.86 | 15.82 | 16.77 | 4,229,032 | +0.88(+5.50%) |
Feb 10, 2022 | 15.67 | 16.31 | 15.57 | 15.90 | 4,792,286 | +0.08(+0.49%) |
Feb 09, 2022 | 15.40 | 15.89 | 15.30 | 15.82 | 3,387,782 | +0.53(+3.50%) |
Feb 08, 2022 | 15.12 | 15.46 | 14.88 | 15.28 | 6,226,984 | -0.18(-1.19%) |
Feb 07, 2022 | 15.14 | 15.68 | 14.98 | 15.47 | 6,390,283 | -0.29(-1.85%) |
Feb 04, 2022 | 15.96 | 16.56 | 15.52 | 15.76 | 15,610,016 | -1.41(-8.21%) |
Feb 03, 2022 | 17.00 | 17.21 | 17.17 | 6,389,785 | +0.16(+0.91%) | |
Feb 02, 2022 | 16.68 | 17.09 | 16.58 | 17.01 | 5,387,021 | +0.28(+1.69%) |
Feb 01, 2022 | 15.92 | 16.77 | 15.86 | 16.73 | 7,906,693 | +0.77(+4.81%) |
Jan 31, 2022 | 16.15 | 16.35 | 15.96 | 4,439,716 | -0.34(-2.09%) | |
Jan 28, 2022 | 15.90 | 16.65 | 15.90 | 16.30 | 6,001,455 | +0.17(+1.02%) |
Jan 27, 2022 | 16.35 | 16.72 | 15.79 | 16.14 | 6,400,328 | +0.07(+0.42%) |
Jan 26, 2022 | 16.33 | 16.52 | 15.84 | 16.07 | 4,641,021 | -0.02(-0.12%) |
Jan 25, 2022 | 15.05 | 16.17 | 14.69 | 16.09 | 5,486,266 | +0.94(+6.23%) |
Jan 24, 2022 | 14.49 | 15.19 | 14.26 | 15.15 | 4,545,686 | +0.15(+0.97%) |
Jan 21, 2022 | 15.48 | 15.51 | 14.92 | 15.00 | 3,977,583 | -0.62(-3.98%) |
Jan 20, 2022 | 15.58 | 16.23 | 15.55 | 15.62 | 3,050,540 | -0.14(-0.86%) |
Jan 19, 2022 | 16.10 | 16.10 | 15.52 | 15.76 | 3,032,466 | -0.09(-0.55%) |
Jan 18, 2022 | 16.22 | 16.29 | 15.67 | 15.85 | 3,604,688 | -0.21(-1.33%) |
Jan 14, 2022 | 16.06 | 0 | +0.30(+1.91%) | |||
Jan 13, 2022 | 15.50 | 15.98 | 15.40 | 15.76 | 4,566,426 | +0.36(+2.34%) |
Jan 12, 2022 | 15.48 | 15.67 | 15.20 | 15.40 | 3,327,721 | -0.13(-0.81%) |
Jan 11, 2022 | 14.87 | 15.55 | 14.70 | 15.53 | 3,870,828 | +0.74(+5.00%) |
Jan 10, 2022 | 14.69 | 14.80 | 14.47 | 14.79 | 2,758,630 | +0.13(+0.86%) |
Jan 07, 2022 | 14.39 | 14.70 | 14.24 | 14.66 | 2,329,629 | +0.30(+2.10%) |
Jan 06, 2022 | 14.66 | 14.78 | 14.35 | 14.36 | 2,779,827 | +0.16(+1.10%) |
Jan 05, 2022 | 14.46 | 14.78 | 14.19 | 14.20 | 3,162,287 | -0.16(-1.08%) |
Jan 04, 2022 | 14.20 | 14.79 | 14.12 | 14.36 | 3,911,275 | +0.37(+2.64%) |
Jan 03, 2022 | 13.32 | 14.04 | 13.24 | 13.99 | 3,205,746 | +0.82(+6.20%) |
Dec 31, 2021 | 13.13 | 13.31 | 13.02 | 13.17 | 1,658,252 | +0.04(+0.30%) |
Dec 30, 2021 | 13.26 | 13.46 | 13.06 | 13.13 | 2,389,690 | -0.15(-1.10%) |
Dec 29, 2021 | 13.29 | 13.48 | 13.11 | 13.28 | 2,472,334 | +0.00(+0.00%) |
Dec 28, 2021 | 13.25 | 13.50 | 13.09 | 13.28 | 1,656,135 | +0.05(+0.37%) |
Dec 27, 2021 | 13.14 | 13.30 | 12.86 | 13.23 | 2,039,000 | +0.09(+0.67%) |
Dec 23, 2021 | 13.19 | 13.36 | 13.13 | 13.14 | 1,881,529 | -0.02(-0.15%) |
Dec 22, 2021 | 12.94 | 13.26 | 12.77 | 13.16 | 1,759,395 | +0.13(+0.97%) |
Dec 21, 2021 | 12.60 | 13.12 | 12.60 | 13.04 | 2,553,078 | +0.58(+4.68%) |
Dec 20, 2021 | 12.46 | 12.75 | 12.11 | 12.45 | 3,099,178 | -0.44(-3.39%) |
Dec 17, 2021 | 12.69 | 12.95 | 12.29 | 12.89 | 8,273,273 | +0.06(+0.45%) |
Dec 16, 2021 | 13.04 | 13.29 | 12.80 | 12.83 | 3,434,695 | +0.02(+0.15%) |
Dec 15, 2021 | 12.89 | 12.99 | 12.29 | 12.81 | 4,314,444 | -0.18(-1.42%) |
Dec 14, 2021 | 13.09 | 13.48 | 12.86 | 13.00 | 6,488,519 | +0.29(+2.30%) |
Dec 13, 2021 | 13.02 | 13.15 | 12.70 | 12.71 | 3,620,152 | -0.58(-4.39%) |
Dec 10, 2021 | 13.45 | 13.57 | 13.03 | 13.29 | 4,137,362 | +0.15(+1.11%) |
Dec 09, 2021 | 12.89 | 13.18 | 12.76 | 13.14 | 4,033,142 | +0.16(+1.20%) |
Dec 08, 2021 | 12.73 | 13.00 | 12.62 | 12.99 | 4,236,514 | +0.32(+2.53%) |
Dec 07, 2021 | 12.24 | 12.73 | 12.18 | 12.67 | 4,930,724 | +0.61(+5.08%) |
Dec 06, 2021 | 11.79 | 12.26 | 11.66 | 12.06 | 3,361,128 | +0.53(+4.55%) |
Dec 03, 2021 | 12.08 | 12.09 | 11.45 | 11.53 | 3,763,893 | -0.32(-2.71%) |
Dec 02, 2021 | 11.36 | 11.98 | 11.14 | 11.85 | 4,718,920 | +0.50(+4.37%) |
Dec 01, 2021 | 11.91 | 12.03 | 11.31 | 11.36 | 7,468,550 | -0.18(-1.59%) |
Nov 30, 2021 | 11.76 | 11.89 | 11.48 | 11.54 | 5,747,803 | -0.51(-4.26%) |
Nov 29, 2021 | 12.45 | 12.54 | 12.02 | 12.05 | 5,876,209 | -0.04(-0.32%) |
Nov 26, 2021 | 11.60 | 12.12 | 11.57 | 12.09 | 4,207,453 | -0.37(-2.95%) |
Nov 24, 2021 | 12.36 | 12.66 | 12.35 | 12.46 | 3,498,754 | -0.05(-0.39%) |
Nov 23, 2021 | 11.98 | 12.74 | 11.98 | 12.51 | 6,465,141 | +0.80(+6.87%) |
Nov 22, 2021 | 11.63 | 11.90 | 11.53 | 11.70 | 5,072,617 | +0.06(+0.50%) |
Nov 19, 2021 | 11.81 | 11.92 | 11.48 | 11.65 | 8,034,130 | -0.52(-4.30%) |
Nov 18, 2021 | 12.54 | 12.56 | 12.12 | 12.17 | 5,275,635 | -0.24(-1.95%) |
Nov 17, 2021 | 12.81 | 12.92 | 12.33 | 12.41 | 4,507,590 | -0.67(-5.11%) |
Nov 16, 2021 | 12.99 | 13.32 | 12.89 | 13.08 | 4,922,076 | +0.13(+0.97%) |
Nov 15, 2021 | 13.26 | 13.26 | 12.93 | 12.95 | 5,540,829 | -0.37(-2.76%) |
Nov 12, 2021 | 13.44 | 13.54 | 13.25 | 13.32 | 2,891,988 | -0.21(-1.57%) |
Nov 11, 2021 | 13.67 | 13.80 | 13.49 | 13.53 | 2,867,550 | -0.16(-1.20%) |
Nov 10, 2021 | 14.38 | 13.70 | 2,630,363 | -0.77(-5.35%) | ||
Nov 09, 2021 | 14.41 | 14.48 | 13.96 | 14.47 | 2,928,065 | +0.06(+0.40%) |
Nov 08, 2021 | 14.34 | 14.64 | 14.21 | 14.41 | 3,851,975 | +0.22(+1.57%) |
Nov 05, 2021 | 14.52 | 14.68 | 14.18 | 14.19 | 2,583,676 | -0.05(-0.34%) |
Nov 04, 2021 | 14.38 | 14.90 | 13.87 | 14.24 | 6,019,317 | +0.15(+1.03%) |
Nov 03, 2021 | 13.78 | 14.26 | 13.74 | 14.10 | 3,880,491 | +0.11(+0.76%) |
Nov 02, 2021 | 13.77 | 14.01 | 13.68 | 13.99 | 2,547,877 | +0.07(+0.49%) |
Nov 01, 2021 | 13.75 | 14.28 | 14.05 | 13.92 | 4,824,743 | +0.35(+2.57%) |
Oct 29, 2021 | 14.25 | 14.34 | 13.56 | 13.57 | 4,216,066 | -0.70(-4.89%) |
Oct 28, 2021 | 14.05 | 14.30 | 13.91 | 14.27 | 4,019,921 | +0.09(+0.61%) |
Oct 27, 2021 | 14.09 | 15.34 | 13.81 | 14.18 | 6,690,995 | +0.05(+0.34%) |
Oct 26, 2021 | 14.26 | 14.09 | 14.13 | 3,857,922 | -0.06(-0.41%) | |
Oct 25, 2021 | 14.61 | 14.74 | 14.13 | 14.19 | 4,104,367 | -0.22(-1.54%) |
Oct 22, 2021 | 14.26 | 14.45 | 14.12 | 14.41 | 2,701,325 | +0.14(+0.95%) |
Oct 21, 2021 | 14.85 | 14.87 | 14.09 | 14.28 | 4,559,431 | -0.73(-4.84%) |
Oct 20, 2021 | 14.75 | 15.01 | 14.64 | 15.01 | 3,035,705 | +0.15(+0.98%) |
Oct 19, 2021 | 14.54 | 14.92 | 14.25 | 14.86 | 5,646,045 | +0.41(+2.81%) |
Oct 18, 2021 | 14.45 | 14.80 | 14.28 | 14.45 | 3,582,660 | -0.06(-0.40%) |
Oct 15, 2021 | 14.40 | 14.61 | 14.29 | 14.51 | 2,817,866 | +0.36(+2.53%) |
Oct 14, 2021 | 14.19 | 14.31 | 14.02 | 14.15 | 2,697,568 | +0.19(+1.39%) |
Oct 13, 2021 | 13.91 | 14.07 | 13.74 | 13.96 | 2,396,222 | -0.13(-0.89%) |
Oct 12, 2021 | 13.99 | 14.27 | 13.92 | 14.09 | 3,648,894 | +0.02(+0.14%) |
Oct 11, 2021 | 14.35 | 14.64 | 14.06 | 14.07 | 4,032,776 | -0.09(-0.62%) |
Oct 08, 2021 | 13.80 | 14.22 | 13.80 | 14.15 | 3,298,733 | +0.53(+3.91%) |
Oct 07, 2021 | 13.37 | 13.75 | 13.31 | 13.62 | 3,049,393 | +0.35(+2.63%) |
Oct 06, 2021 | 13.41 | 13.64 | 13.04 | 13.27 | 5,563,367 | -0.46(-3.38%) |
Oct 05, 2021 | 13.45 | 13.82 | 13.27 | 13.74 | 6,531,771 | +0.48(+3.65%) |
Oct 04, 2021 | 13.28 | 13.62 | 13.19 | 13.25 | 6,187,827 | +0.20(+1.56%) |