Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.41 | 14.91 | 14.30 | 14.57 | 1,479,013 | +0.26(+1.81%) |
Sep 29, 2022 | 14.93 | 15.01 | 14.05 | 14.31 | 3,080,424 | -0.84(-5.56%) |
Sep 28, 2022 | 15.67 | 15.76 | 15.08 | 15.16 | 2,626,810 | -0.73(-4.57%) |
Sep 27, 2022 | 15.58 | 15.98 | 15.34 | 15.88 | 2,159,072 | +0.49(+3.20%) |
Sep 26, 2022 | 15.66 | 16.00 | 15.32 | 15.39 | 2,511,310 | -0.50(-3.15%) |
Sep 23, 2022 | 16.02 | 16.03 | 15.42 | 15.89 | 3,062,474 | -0.61(-3.69%) |
Sep 22, 2022 | 16.58 | 17.09 | 16.49 | 16.50 | 1,535,844 | -0.33(-1.93%) |
Sep 21, 2022 | 17.21 | 17.33 | 16.81 | 16.82 | 2,685,447 | -0.38(-2.23%) |
Sep 20, 2022 | 16.06 | 17.37 | 15.99 | 17.21 | 4,225,989 | +1.53(+9.73%) |
Sep 19, 2022 | 15.96 | 16.17 | 15.61 | 15.68 | 2,532,882 | -0.66(-4.03%) |
Sep 16, 2022 | 16.56 | 16.64 | 16.20 | 16.34 | 3,650,605 | -0.77(-4.48%) |
Sep 15, 2022 | 17.17 | 17.27 | 16.73 | 17.11 | 2,807,369 | -0.32(-1.82%) |
Sep 14, 2022 | 17.74 | 17.85 | 17.40 | 17.42 | 2,685,649 | -0.20(-1.13%) |
Sep 13, 2022 | 17.35 | 17.88 | 17.30 | 17.62 | 3,296,310 | +0.17(+0.95%) |
Sep 12, 2022 | 17.47 | 17.57 | 17.20 | 17.46 | 2,636,600 | +0.39(+2.30%) |
Sep 09, 2022 | 16.97 | 17.17 | 16.82 | 17.07 | 2,623,004 | +0.65(+3.96%) |
Sep 08, 2022 | 15.86 | 16.43 | 15.79 | 16.41 | 4,142,203 | +0.63(+4.01%) |
Sep 07, 2022 | 15.91 | 16.03 | 15.55 | 15.78 | 3,084,950 | -0.18(-1.15%) |
Sep 06, 2022 | 16.16 | 16.38 | 15.90 | 15.96 | 3,843,878 | -0.62(-3.72%) |
Sep 02, 2022 | 16.62 | 16.71 | 16.28 | 16.58 | 2,117,808 | +0.12(+0.71%) |
Sep 01, 2022 | 16.26 | 16.87 | 16.12 | 16.46 | 2,832,032 | +0.17(+1.02%) |
Aug 31, 2022 | 16.07 | 16.50 | 15.94 | 16.30 | 3,634,335 | +0.17(+1.03%) |
Aug 30, 2022 | 17.12 | 17.27 | 16.09 | 16.13 | 6,098,274 | -1.46(-8.29%) |
Aug 29, 2022 | 17.92 | 17.95 | 17.31 | 17.59 | 4,931,900 | -0.36(-2.00%) |
Aug 26, 2022 | 18.72 | 18.83 | 17.82 | 17.95 | 5,350,593 | -1.04(-5.49%) |
Aug 25, 2022 | 19.80 | 19.86 | 18.84 | 18.99 | 4,468,036 | -0.67(-3.39%) |
Aug 24, 2022 | 20.01 | 20.12 | 19.20 | 19.66 | 4,969,410 | -0.38(-1.91%) |
Aug 23, 2022 | 19.89 | 20.48 | 19.85 | 20.04 | 5,444,947 | +0.34(+1.74%) |
Aug 22, 2022 | 19.32 | 19.79 | 19.07 | 19.70 | 4,676,233 | +0.20(+1.04%) |
Aug 19, 2022 | 19.86 | 19.96 | 19.18 | 19.50 | 3,995,270 | -0.60(-2.99%) |
Aug 18, 2022 | 20.36 | 20.72 | 19.86 | 20.10 | 3,439,795 | -0.07(-0.35%) |
Aug 17, 2022 | 20.06 | 20.20 | 19.81 | 20.17 | 3,416,401 | -0.04(-0.19%) |
Aug 16, 2022 | 20.39 | 20.47 | 19.75 | 20.21 | 3,495,283 | +0.05(+0.27%) |
Aug 15, 2022 | 19.84 | 20.20 | 19.44 | 20.15 | 4,650,610 | -0.66(-3.19%) |
Aug 12, 2022 | 21.10 | 21.32 | 20.53 | 20.81 | 2,875,212 | -0.11(-0.52%) |
Aug 11, 2022 | 20.61 | 21.70 | 20.61 | 20.92 | 3,915,292 | +0.32(+1.55%) |
Aug 10, 2022 | 20.63 | 20.99 | 20.28 | 20.60 | 2,541,147 | +0.32(+1.58%) |
Aug 09, 2022 | 20.31 | 20.88 | 20.20 | 20.28 | 2,719,817 | +0.20(+1.01%) |
Aug 08, 2022 | 19.99 | 20.93 | 19.91 | 20.08 | 3,820,331 | +0.12(+0.63%) |
Aug 05, 2022 | 20.13 | 20.71 | 19.77 | 19.96 | 4,159,875 | +0.64(+3.31%) |
Aug 04, 2022 | 19.80 | 19.80 | 19.09 | 19.32 | 3,140,173 | -0.52(-2.63%) |
Aug 03, 2022 | 20.38 | 20.40 | 19.36 | 19.84 | 3,050,716 | -0.69(-3.38%) |
Aug 02, 2022 | 20.83 | 20.95 | 19.93 | 20.53 | 2,133,264 | -0.53(-2.52%) |
Aug 01, 2022 | 20.44 | 21.20 | 20.22 | 21.06 | 2,028,057 | +0.76(+3.75%) |
Jul 29, 2022 | 20.28 | 20.44 | 19.65 | 20.30 | 2,182,784 | -0.00(-0.02%) |
Jul 28, 2022 | 20.95 | 21.07 | 20.23 | 20.31 | 2,259,853 | -0.40(-1.92%) |
Jul 27, 2022 | 20.19 | 20.81 | 19.96 | 20.70 | 1,775,582 | +0.73(+3.63%) |
Jul 26, 2022 | 19.74 | 20.03 | 19.67 | 19.98 | 1,069,406 | +0.16(+0.83%) |
Jul 25, 2022 | 20.03 | 20.48 | 19.71 | 19.82 | 2,535,312 | -0.03(-0.16%) |
Jul 22, 2022 | 20.66 | 20.67 | 19.60 | 19.85 | 1,883,915 | -0.75(-3.64%) |
Jul 21, 2022 | 20.27 | 20.62 | 19.74 | 20.60 | 2,021,663 | +0.57(+2.84%) |
Jul 20, 2022 | 19.78 | 20.09 | 19.36 | 20.03 | 1,923,270 | +0.17(+0.86%) |
Jul 19, 2022 | 19.11 | 19.86 | 19.11 | 19.85 | 1,891,883 | +0.74(+3.88%) |
Jul 18, 2022 | 19.00 | 19.53 | 18.86 | 19.11 | 3,242,117 | +0.58(+3.11%) |
Jul 15, 2022 | 17.84 | 18.55 | 17.60 | 18.54 | 2,262,256 | +1.04(+5.93%) |
Jul 14, 2022 | 17.17 | 17.51 | 16.80 | 17.50 | 2,545,079 | +0.12(+0.67%) |
Jul 13, 2022 | 17.01 | 17.58 | 16.87 | 17.38 | 1,788,394 | +0.08(+0.45%) |
Jul 12, 2022 | 17.30 | 17.42 | 16.93 | 17.30 | 1,577,535 | -0.12(-0.72%) |
Jul 11, 2022 | 17.44 | 17.65 | 17.20 | 17.43 | 1,713,479 | -0.09(-0.53%) |
Jul 08, 2022 | 17.65 | 17.94 | 17.30 | 17.52 | 1,953,097 | -0.05(-0.27%) |
Jul 07, 2022 | 17.35 | 18.08 | 17.30 | 17.57 | 3,438,378 | +1.09(+6.63%) |
Jul 06, 2022 | 17.41 | 17.52 | 16.08 | 16.48 | 4,779,984 | -1.10(-6.26%) |
Jul 05, 2022 | 17.46 | 17.74 | 16.99 | 17.58 | 3,559,105 | -0.68(-3.72%) |
Jul 01, 2022 | 19.11 | 19.16 | 17.79 | 18.25 | 4,250,589 | -1.24(-6.36%) |
Jun 30, 2022 | 19.23 | 19.64 | 19.11 | 19.50 | 2,079,962 | +0.09(+0.48%) |
Jun 29, 2022 | 19.83 | 19.85 | 19.08 | 19.40 | 2,391,236 | -0.16(-0.80%) |
Jun 28, 2022 | 19.89 | 19.89 | 19.26 | 19.56 | 3,010,070 | -0.69(-3.43%) |
Jun 27, 2022 | 19.17 | 20.36 | 19.09 | 20.25 | 2,868,697 | +1.33(+7.01%) |
Jun 24, 2022 | 19.56 | 19.77 | 18.86 | 18.93 | 4,247,501 | -0.66(-3.39%) |
Jun 23, 2022 | 18.99 | 19.67 | 18.76 | 19.59 | 4,559,534 | +0.84(+4.49%) |
Jun 22, 2022 | 20.26 | 20.63 | 18.57 | 18.75 | 9,069,980 | -2.29(-10.90%) |
Jun 21, 2022 | 21.06 | 21.15 | 20.49 | 21.04 | 5,581,158 | +0.15(+0.71%) |
Jun 17, 2022 | 20.65 | 21.60 | 20.63 | 20.89 | 3,811,809 | +0.21(+1.02%) |
Jun 16, 2022 | 20.15 | 20.72 | 19.92 | 20.68 | 3,036,251 | -0.26(-1.23%) |
Jun 15, 2022 | 20.70 | 21.20 | 20.44 | 20.94 | 2,421,439 | +0.44(+2.13%) |
Jun 14, 2022 | 20.05 | 21.08 | 20.05 | 20.50 | 3,559,411 | +0.66(+3.34%) |
Jun 13, 2022 | 20.54 | 20.82 | 19.67 | 19.84 | 5,171,098 | -1.19(-5.67%) |
Jun 10, 2022 | 20.76 | 21.43 | 20.49 | 21.03 | 3,813,769 | -0.07(-0.33%) |
Jun 09, 2022 | 22.09 | 22.10 | 21.09 | 21.10 | 6,059,517 | -0.98(-4.42%) |
Jun 08, 2022 | 23.86 | 23.89 | 21.87 | 22.08 | 8,585,873 | -2.64(-10.70%) |
Jun 07, 2022 | 24.80 | 25.01 | 24.09 | 24.72 | 2,910,653 | -0.30(-1.18%) |
Jun 06, 2022 | 25.45 | 25.63 | 24.84 | 25.02 | 2,682,148 | -0.34(-1.35%) |
Jun 03, 2022 | 24.18 | 25.41 | 23.96 | 25.36 | 3,564,540 | +0.98(+4.03%) |
Jun 02, 2022 | 24.86 | 24.96 | 23.93 | 24.38 | 4,088,687 | -0.31(-1.26%) |
Jun 01, 2022 | 24.74 | 25.06 | 23.96 | 24.69 | 5,546,478 | +0.43(+1.77%) |
May 31, 2022 | 24.37 | 25.20 | 23.85 | 24.26 | 5,781,655 | +0.13(+0.55%) |
May 27, 2022 | 23.91 | 24.18 | 23.18 | 24.13 | 4,475,068 | -0.01(-0.03%) |
May 26, 2022 | 23.70 | 24.16 | 23.56 | 24.13 | 3,561,837 | +0.49(+2.07%) |
May 25, 2022 | 24.57 | 24.83 | 22.70 | 23.65 | 5,955,376 | -0.67(-2.74%) |
May 24, 2022 | 24.18 | 24.63 | 23.66 | 24.31 | 5,037,294 | -0.60(-2.41%) |
May 23, 2022 | 24.02 | 25.12 | 23.36 | 24.91 | 5,214,842 | +1.16(+4.90%) |
May 20, 2022 | 24.39 | 24.54 | 23.07 | 23.75 | 3,699,773 | -0.13(-0.56%) |
May 19, 2022 | 22.26 | 24.39 | 22.10 | 23.88 | 4,235,500 | +1.16(+5.09%) |
May 18, 2022 | 23.62 | 23.67 | 22.42 | 22.73 | 2,930,296 | -0.86(-3.65%) |
May 17, 2022 | 23.47 | 24.05 | 23.18 | 23.59 | 3,495,940 | +0.59(+2.58%) |
May 16, 2022 | 22.24 | 23.21 | 22.12 | 22.99 | 2,572,659 | +0.84(+3.78%) |
May 13, 2022 | 21.50 | 22.64 | 21.30 | 22.16 | 2,887,423 | +1.14(+5.43%) |
May 12, 2022 | 21.89 | 21.98 | 20.43 | 21.01 | 3,215,642 | -1.18(-5.31%) |
May 11, 2022 | 22.29 | 22.76 | 21.91 | 22.19 | 2,400,335 | +0.37(+1.70%) |
May 10, 2022 | 21.14 | 22.16 | 21.14 | 21.82 | 2,368,311 | +1.38(+6.75%) |
May 09, 2022 | 22.07 | 22.16 | 20.09 | 20.44 | 3,825,642 | -2.09(-9.28%) |
May 06, 2022 | 22.85 | 22.99 | 21.85 | 22.53 | 1,873,008 | -0.21(-0.95%) |
May 05, 2022 | 22.98 | 23.33 | 21.97 | 22.75 | 1,960,356 | -0.24(-1.03%) |
May 04, 2022 | 22.65 | 23.09 | 22.24 | 22.99 | 1,694,705 | +0.57(+2.55%) |
May 03, 2022 | 21.24 | 22.65 | 21.24 | 22.41 | 2,151,764 | +0.97(+4.53%) |
May 02, 2022 | 20.79 | 21.49 | 20.58 | 21.44 | 1,605,996 | +0.61(+2.92%) |
Apr 29, 2022 | 21.78 | 21.91 | 20.81 | 20.84 | 2,100,817 | -0.68(-3.17%) |
Apr 28, 2022 | 22.14 | 22.16 | 20.89 | 21.52 | 2,318,648 | -0.27(-1.23%) |
Apr 27, 2022 | 20.69 | 22.07 | 20.64 | 21.78 | 2,291,800 | +1.75(+8.73%) |
Apr 26, 2022 | 20.18 | 20.68 | 19.76 | 20.03 | 2,221,705 | +0.02(+0.11%) |
Apr 25, 2022 | 20.49 | 20.56 | 18.95 | 20.01 | 6,059,601 | -1.28(-5.99%) |
Apr 22, 2022 | 22.00 | 22.59 | 21.17 | 21.29 | 2,786,985 | -0.52(-2.38%) |
Apr 21, 2022 | 22.86 | 23.52 | 21.73 | 21.81 | 3,233,495 | -0.79(-3.48%) |
Apr 20, 2022 | 23.76 | 24.03 | 22.21 | 22.59 | 3,744,002 | -0.99(-4.21%) |
Apr 19, 2022 | 23.41 | 23.74 | 22.43 | 23.59 | 3,811,424 | +0.07(+0.32%) |
Apr 18, 2022 | 22.76 | 23.84 | 21.90 | 23.51 | 5,227,944 | +0.93(+4.10%) |
Apr 14, 2022 | 20.99 | 22.76 | 20.99 | 22.59 | 6,688,851 | +1.73(+8.28%) |
Apr 13, 2022 | 19.97 | 20.89 | 19.97 | 20.86 | 2,220,028 | +1.18(+5.99%) |
Apr 12, 2022 | 19.52 | 19.92 | 19.14 | 19.68 | 2,974,802 | +0.63(+3.31%) |
Apr 11, 2022 | 20.35 | 20.66 | 18.91 | 19.05 | 5,347,996 | -1.94(-9.22%) |
Apr 08, 2022 | 20.59 | 21.27 | 20.39 | 20.98 | 2,636,406 | +0.82(+4.08%) |
Apr 07, 2022 | 19.58 | 20.39 | 19.50 | 20.16 | 2,861,005 | +0.64(+3.31%) |
Apr 06, 2022 | 20.01 | 20.35 | 19.46 | 19.52 | 4,130,512 | -0.86(-4.22%) |
Apr 05, 2022 | 20.77 | 21.42 | 20.07 | 20.38 | 3,872,623 | -0.44(-2.14%) |
Apr 04, 2022 | 22.50 | 22.54 | 20.45 | 20.82 | 5,223,199 | -1.69(-7.51%) |
Apr 01, 2022 | 22.09 | 22.96 | 22.09 | 22.51 | 2,322,184 | +0.50(+2.26%) |
Mar 31, 2022 | 22.01 | 22.57 | 21.98 | 22.01 | 1,862,596 | -0.06(-0.27%) |
Mar 30, 2022 | 22.25 | 22.75 | 21.89 | 22.07 | 2,080,008 | -0.17(-0.77%) |
Mar 29, 2022 | 21.87 | 22.33 | 19.83 | 22.24 | 4,894,690 | +0.37(+1.69%) |
Mar 28, 2022 | 21.91 | 23.26 | 21.61 | 21.87 | 4,198,463 | +0.06(+0.27%) |
Mar 25, 2022 | 21.77 | 22.22 | 21.51 | 21.81 | 1,553,066 | -0.12(-0.54%) |
Mar 24, 2022 | 21.95 | 22.02 | 21.35 | 21.93 | 2,311,069 | -0.02(-0.10%) |
Mar 23, 2022 | 21.58 | 22.47 | 21.44 | 21.95 | 3,861,778 | +0.56(+2.63%) |
Mar 22, 2022 | 21.87 | 21.98 | 21.30 | 21.39 | 2,712,089 | -0.55(-2.50%) |
Mar 21, 2022 | 21.74 | 22.22 | 21.18 | 21.94 | 2,190,455 | +0.22(+1.02%) |
Mar 18, 2022 | 21.46 | 21.88 | 21.28 | 21.72 | 3,942,883 | +0.26(+1.21%) |
Mar 17, 2022 | 21.04 | 21.52 | 20.99 | 21.46 | 2,124,433 | +0.56(+2.70%) |
Mar 16, 2022 | 20.51 | 21.04 | 20.11 | 20.89 | 2,737,436 | +0.99(+4.95%) |
Mar 15, 2022 | 20.16 | 20.19 | 19.13 | 19.91 | 4,089,618 | -0.04(-0.19%) |
Mar 14, 2022 | 22.08 | 22.11 | 19.83 | 19.95 | 4,372,188 | -2.39(-10.72%) |
Mar 11, 2022 | 22.16 | 22.92 | 22.00 | 22.34 | 2,770,975 | +0.16(+0.70%) |
Mar 10, 2022 | 21.43 | 22.43 | 21.40 | 22.18 | 2,626,344 | +0.71(+3.31%) |
Mar 09, 2022 | 22.58 | 22.76 | 20.77 | 21.47 | 5,107,590 | -0.51(-2.33%) |
Mar 08, 2022 | 20.76 | 22.28 | 20.33 | 21.98 | 4,849,511 | +1.44(+7.00%) |
Mar 07, 2022 | 20.96 | 21.55 | 20.18 | 20.55 | 3,484,348 | -0.42(-1.98%) |
Mar 04, 2022 | 21.09 | 21.25 | 20.07 | 20.96 | 3,670,484 | -0.53(-2.48%) |
Mar 03, 2022 | 21.76 | 22.27 | 21.21 | 21.50 | 4,123,085 | -0.65(-2.91%) |
Mar 02, 2022 | 20.33 | 22.23 | 20.32 | 22.14 | 5,047,571 | +2.00(+9.94%) |
Mar 01, 2022 | 21.43 | 21.47 | 19.83 | 20.14 | 5,364,452 | -0.68(-3.28%) |
Feb 28, 2022 | 21.73 | 22.15 | 20.64 | 20.82 | 7,333,652 | -1.16(-5.29%) |
Feb 25, 2022 | 20.55 | 22.13 | 21.45 | 21.98 | 5,398,467 | +1.68(+8.25%) |
Feb 24, 2022 | 19.58 | 20.92 | 19.33 | 20.31 | 7,214,678 | -0.63(-3.01%) |
Feb 23, 2022 | 21.80 | 21.98 | 20.73 | 20.94 | 5,333,468 | -0.73(-3.39%) |
Feb 22, 2022 | 20.04 | 21.88 | 19.91 | 21.67 | 7,667,108 | +1.35(+6.64%) |
Feb 18, 2022 | 20.32 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 19.64 | 21.30 | 18.77 | 20.52 | 13,599,284 | +1.83(+9.81%) |
Feb 16, 2022 | 18.93 | 19.14 | 18.67 | 18.69 | 3,313,301 | -0.16(-0.84%) |
Feb 15, 2022 | 18.48 | 19.30 | 18.36 | 18.85 | 3,064,635 | +0.66(+3.62%) |
Feb 14, 2022 | 18.07 | 18.40 | 17.61 | 18.19 | 2,583,843 | -0.10(-0.57%) |
Feb 11, 2022 | 18.58 | 19.09 | 18.13 | 18.29 | 3,034,857 | -0.24(-1.31%) |
Feb 10, 2022 | 18.51 | 19.21 | 18.32 | 18.54 | 4,527,145 | +0.08(+0.45%) |
Feb 09, 2022 | 17.56 | 18.50 | 17.51 | 18.45 | 4,302,404 | +1.02(+5.88%) |
Feb 08, 2022 | 17.55 | 17.91 | 17.11 | 17.43 | 3,620,532 | +0.16(+0.92%) |
Feb 07, 2022 | 16.87 | 17.80 | 16.72 | 17.27 | 5,513,764 | +0.78(+4.70%) |
Feb 04, 2022 | 16.06 | 16.60 | 15.99 | 16.49 | 2,088,596 | +0.48(+2.98%) |
Feb 03, 2022 | 15.98 | 16.02 | 3,268,035 | -0.42(-2.53%) | ||
Feb 02, 2022 | 16.58 | 17.20 | 16.31 | 16.43 | 4,513,279 | -0.09(-0.54%) |
Feb 01, 2022 | 15.44 | 16.60 | 15.44 | 16.52 | 5,018,483 | +1.13(+7.33%) |
Jan 31, 2022 | 15.56 | 15.39 | 2,244,010 | -0.16(-1.02%) | ||
Jan 28, 2022 | 15.02 | 15.55 | 14.90 | 15.55 | 2,957,072 | +0.69(+4.61%) |
Jan 27, 2022 | 14.03 | 15.19 | 13.92 | 14.87 | 3,120,818 | +1.11(+8.10%) |
Jan 26, 2022 | 14.28 | 14.32 | 13.64 | 13.75 | 2,174,847 | -0.19(-1.39%) |
Jan 25, 2022 | 13.93 | 14.17 | 13.64 | 13.95 | 2,112,427 | -0.16(-1.13%) |
Jan 24, 2022 | 13.53 | 14.13 | 12.94 | 14.11 | 4,391,867 | +0.19(+1.39%) |
Jan 21, 2022 | 14.54 | 14.56 | 13.86 | 13.91 | 4,318,413 | -0.83(-5.63%) |
Jan 20, 2022 | 14.77 | 15.30 | 14.62 | 14.74 | 2,166,997 | +0.06(+0.42%) |
Jan 19, 2022 | 14.85 | 15.02 | 14.54 | 14.68 | 2,021,447 | -0.01(-0.05%) |
Jan 18, 2022 | 15.14 | 15.30 | 14.60 | 14.69 | 3,076,593 | -0.73(-4.76%) |
Jan 14, 2022 | 15.42 | 0 | +0.69(+4.65%) | |||
Jan 13, 2022 | 15.57 | 15.72 | 14.63 | 14.74 | 3,505,669 | -1.05(-6.66%) |
Jan 12, 2022 | 16.03 | 16.04 | 15.46 | 15.79 | 2,465,914 | -0.17(-1.08%) |
Jan 11, 2022 | 15.47 | 16.00 | 15.38 | 15.96 | 2,797,688 | +0.55(+3.59%) |
Jan 10, 2022 | 15.57 | 15.62 | 14.99 | 15.41 | 3,112,933 | -0.21(-1.37%) |
Jan 07, 2022 | 15.77 | 16.18 | 15.60 | 15.62 | 4,084,494 | -0.03(-0.18%) |
Jan 06, 2022 | 16.10 | 16.34 | 15.61 | 15.65 | 2,241,567 | -0.22(-1.40%) |
Jan 05, 2022 | 16.51 | 16.88 | 15.84 | 15.87 | 3,538,406 | -0.60(-3.66%) |
Jan 04, 2022 | 16.35 | 16.85 | 16.29 | 16.47 | 4,258,254 | +0.10(+0.64%) |
Jan 03, 2022 | 15.95 | 16.61 | 15.74 | 16.37 | 6,341,247 | +0.68(+4.32%) |
Dec 31, 2021 | 14.96 | 15.86 | 14.76 | 15.69 | 2,429,809 | +0.79(+5.30%) |
Dec 30, 2021 | 14.86 | 15.10 | 14.74 | 14.90 | 1,744,558 | +0.04(+0.28%) |
Dec 29, 2021 | 14.51 | 15.08 | 14.40 | 14.86 | 1,817,494 | +0.32(+2.19%) |
Dec 28, 2021 | 14.66 | 14.94 | 14.53 | 14.54 | 1,009,305 | -0.12(-0.80%) |
Dec 27, 2021 | 14.64 | 14.71 | 14.40 | 14.66 | 1,333,457 | +0.09(+0.62%) |
Dec 23, 2021 | 14.52 | 14.67 | 14.33 | 14.57 | 1,464,488 | +0.17(+1.20%) |
Dec 22, 2021 | 14.15 | 14.40 | 13.86 | 14.40 | 1,049,827 | +0.34(+2.41%) |
Dec 21, 2021 | 14.10 | 14.49 | 14.04 | 14.06 | 1,635,650 | +0.05(+0.35%) |
Dec 20, 2021 | 13.56 | 14.06 | 13.45 | 14.01 | 2,551,176 | +0.26(+1.91%) |
Dec 17, 2021 | 13.30 | 13.82 | 13.03 | 13.75 | 2,181,445 | +0.38(+2.85%) |
Dec 16, 2021 | 13.71 | 13.81 | 13.32 | 13.37 | 2,034,549 | -0.04(-0.31%) |
Dec 15, 2021 | 12.81 | 13.44 | 12.74 | 13.41 | 2,763,850 | +0.47(+3.61%) |
Dec 14, 2021 | 13.13 | 13.44 | 12.87 | 12.94 | 3,186,490 | -0.61(-4.52%) |
Dec 13, 2021 | 14.44 | 14.53 | 13.36 | 13.55 | 3,368,966 | -1.06(-7.27%) |
Dec 10, 2021 | 14.90 | 15.02 | 14.37 | 14.61 | 1,918,639 | -0.23(-1.55%) |
Dec 09, 2021 | 15.16 | 15.20 | 14.64 | 14.84 | 2,990,426 | -0.52(-3.37%) |
Dec 08, 2021 | 15.58 | 15.75 | 15.09 | 15.36 | 4,486,738 | -0.11(-0.70%) |
Dec 07, 2021 | 15.20 | 15.65 | 14.87 | 15.47 | 3,693,472 | +0.60(+4.05%) |
Dec 06, 2021 | 14.28 | 15.12 | 13.89 | 14.87 | 4,731,101 | +0.67(+4.76%) |
Dec 03, 2021 | 13.96 | 14.21 | 13.59 | 14.19 | 3,143,628 | +0.28(+2.03%) |
Dec 02, 2021 | 13.00 | 13.98 | 13.00 | 13.91 | 2,481,953 | +0.83(+6.33%) |
Dec 01, 2021 | 13.98 | 14.02 | 12.97 | 13.08 | 3,215,802 | -0.68(-4.97%) |
Nov 30, 2021 | 14.19 | 14.35 | 13.43 | 13.77 | 4,037,668 | -0.54(-3.76%) |
Nov 29, 2021 | 14.34 | 14.38 | 13.71 | 14.30 | 4,209,999 | +0.58(+4.20%) |
Nov 26, 2021 | 13.34 | 13.79 | 12.98 | 13.73 | 3,374,322 | -0.03(-0.19%) |
Nov 24, 2021 | 12.52 | 14.02 | 12.40 | 13.75 | 10,437,234 | +1.32(+10.66%) |
Nov 23, 2021 | 12.54 | 12.71 | 12.21 | 12.43 | 3,760,973 | -0.07(-0.58%) |
Nov 22, 2021 | 12.46 | 12.97 | 12.46 | 12.50 | 4,861,212 | +0.08(+0.63%) |
Nov 19, 2021 | 12.76 | 12.80 | 12.36 | 12.42 | 4,467,155 | -0.22(-1.70%) |
Nov 18, 2021 | 12.36 | 12.75 | 12.59 | 12.64 | 5,799,756 | +0.40(+3.27%) |
Nov 17, 2021 | 12.44 | 12.63 | 11.95 | 12.24 | 5,959,422 | +0.32(+2.69%) |
Nov 16, 2021 | 12.27 | 12.35 | 11.66 | 11.92 | 5,940,876 | -0.58(-4.61%) |
Nov 15, 2021 | 12.69 | 12.70 | 12.12 | 12.50 | 3,640,295 | -0.07(-0.52%) |
Nov 12, 2021 | 12.33 | 12.59 | 12.24 | 12.56 | 2,147,677 | -0.02(-0.16%) |
Nov 11, 2021 | 12.46 | 12.79 | 12.34 | 12.58 | 2,252,769 | +0.43(+3.56%) |
Nov 10, 2021 | 12.65 | 12.15 | 2,329,933 | -0.56(-4.43%) | ||
Nov 09, 2021 | 12.96 | 12.96 | 12.42 | 12.71 | 1,857,187 | -0.09(-0.67%) |
Nov 08, 2021 | 12.81 | 13.09 | 12.74 | 12.80 | 2,200,268 | +0.16(+1.30%) |
Nov 05, 2021 | 12.78 | 12.83 | 12.27 | 12.63 | 3,005,196 | +0.00(+0.00%) |
Nov 04, 2021 | 12.94 | 13.00 | 12.46 | 12.63 | 2,010,397 | -0.14(-1.13%) |
Nov 03, 2021 | 12.46 | 12.89 | 12.09 | 12.78 | 2,943,334 | +0.16(+1.30%) |
Nov 02, 2021 | 12.92 | 12.97 | 11.95 | 12.61 | 5,507,016 | -0.92(-6.78%) |
Nov 01, 2021 | 13.56 | 13.66 | 13.56 | 13.53 | 2,327,859 | -0.03(-0.19%) |
Oct 29, 2021 | 13.48 | 13.59 | 13.26 | 13.56 | 1,298,976 | +0.03(+0.24%) |
Oct 28, 2021 | 13.33 | 13.52 | 2,041,269 | +0.41(+3.10%) | ||
Oct 27, 2021 | 13.31 | 13.62 | 13.02 | 13.12 | 3,226,441 | -0.60(-4.39%) |
Oct 26, 2021 | 14.31 | 13.72 | 6,045,505 | -0.95(-6.48%) | ||
Oct 25, 2021 | 14.13 | 14.72 | 14.13 | 14.67 | 2,236,592 | +0.53(+3.75%) |
Oct 22, 2021 | 14.31 | 14.35 | 14.14 | 2,925,534 | -0.31(-2.13%) | |
Oct 21, 2021 | 14.89 | 14.89 | 14.21 | 14.45 | 3,128,919 | -0.77(-5.04%) |
Oct 20, 2021 | 14.91 | 15.30 | 14.40 | 15.22 | 2,825,541 | +0.18(+1.18%) |
Oct 19, 2021 | 15.14 | 15.76 | 14.97 | 15.04 | 2,294,819 | +0.05(+0.31%) |
Oct 18, 2021 | 14.55 | 15.19 | 14.36 | 14.99 | 2,120,650 | +0.53(+3.67%) |
Oct 15, 2021 | 14.40 | 14.72 | 14.11 | 14.46 | 2,388,499 | +0.26(+1.80%) |
Oct 14, 2021 | 14.66 | 14.68 | 13.96 | 14.21 | 3,750,028 | -0.32(-2.21%) |
Oct 13, 2021 | 14.85 | 14.92 | 14.13 | 14.53 | 2,491,375 | -0.25(-1.69%) |
Oct 12, 2021 | 15.19 | 15.32 | 14.75 | 14.78 | 2,668,622 | -0.45(-2.97%) |
Oct 11, 2021 | 15.07 | 15.58 | 15.05 | 15.23 | 1,786,570 | +0.19(+1.26%) |
Oct 08, 2021 | 15.46 | 15.46 | 14.69 | 15.04 | 3,156,850 | -0.49(-3.16%) |
Oct 07, 2021 | 16.28 | 16.58 | 15.48 | 15.53 | 3,672,769 | -0.64(-3.93%) |
Oct 06, 2021 | 15.96 | 16.45 | 15.70 | 16.17 | 3,169,408 | -0.04(-0.24%) |
Oct 05, 2021 | 15.77 | 16.68 | 15.68 | 16.20 | 3,657,049 | +0.87(+5.68%) |
Oct 04, 2021 | 16.38 | 16.57 | 15.17 | 15.33 | 4,303,634 | -1.23(-7.40%) |