Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.322 | 9.433 | 9.305 | 9.313 | 8,169,243 | -0.01(-0.09%) |
Sep 29, 2022 | 9.264 | 9.371 | 9.231 | 9.322 | 9,742,545 | -0.26(-2.74%) |
Sep 28, 2022 | 9.231 | 9.601 | 9.190 | 9.585 | 12,777,271 | +0.20(+2.10%) |
Sep 27, 2022 | 9.519 | 9.568 | 9.379 | 9.387 | 10,973,543 | -0.07(-0.78%) |
Sep 26, 2022 | 9.502 | 9.618 | 9.398 | 9.461 | 14,532,736 | -0.38(-3.84%) |
Sep 23, 2022 | 9.831 | 9.889 | 9.749 | 9.839 | 13,321,817 | -0.33(-3.23%) |
Sep 22, 2022 | 10.19 | 10.20 | 10.06 | 10.17 | 8,805,111 | +0.07(+0.73%) |
Sep 21, 2022 | 10.18 | 10.29 | 10.09 | 10.09 | 8,442,263 | +0.10(+0.99%) |
Sep 20, 2022 | 10.07 | 10.08 | 9.971 | 9.996 | 6,855,091 | -0.28(-2.72%) |
Sep 19, 2022 | 10.18 | 10.28 | 10.14 | 10.28 | 5,746,620 | +0.02(+0.16%) |
Sep 16, 2022 | 10.16 | 10.26 | 10.15 | 10.26 | 5,249,346 | -0.04(-0.40%) |
Sep 15, 2022 | 10.33 | 10.40 | 10.28 | 10.30 | 11,388,777 | +0.06(+0.56%) |
Sep 14, 2022 | 10.26 | 10.30 | 10.19 | 10.24 | 5,513,404 | -0.02(-0.24%) |
Sep 13, 2022 | 10.49 | 10.53 | 10.27 | 10.27 | 6,547,483 | -0.38(-3.55%) |
Sep 12, 2022 | 10.59 | 10.70 | 10.58 | 10.65 | 5,391,046 | +0.21(+1.97%) |
Sep 09, 2022 | 10.43 | 10.47 | 10.38 | 10.44 | 5,634,384 | +0.18(+1.76%) |
Sep 08, 2022 | 10.26 | 10.32 | 10.14 | 10.26 | 8,920,584 | -0.21(-2.04%) |
Sep 07, 2022 | 10.51 | 10.55 | 10.39 | 10.47 | 8,129,322 | -0.25(-2.30%) |
Sep 06, 2022 | 10.85 | 10.86 | 10.69 | 10.72 | 6,042,298 | -0.03(-0.31%) |
Sep 02, 2022 | 10.79 | 10.93 | 10.72 | 10.75 | 5,288,395 | +0.00(+0.00%) |
Sep 01, 2022 | 10.74 | 10.77 | 10.66 | 10.75 | 6,984,723 | -0.28(-2.53%) |
Aug 31, 2022 | 11.05 | 11.15 | 11.02 | 11.03 | 6,032,272 | -0.16(-1.40%) |
Aug 30, 2022 | 11.20 | 11.20 | 11.08 | 11.19 | 6,647,907 | +0.02(+0.15%) |
Aug 29, 2022 | 11.18 | 11.25 | 11.10 | 11.17 | 4,728,627 | +0.04(+0.37%) |
Aug 26, 2022 | 11.31 | 11.34 | 11.12 | 11.13 | 5,412,256 | -0.25(-2.17%) |
Aug 25, 2022 | 11.34 | 11.40 | 11.29 | 11.38 | 3,479,910 | +0.07(+0.58%) |
Aug 24, 2022 | 11.34 | 11.36 | 11.29 | 11.31 | 4,714,667 | -0.12(-1.01%) |
Aug 23, 2022 | 11.46 | 11.53 | 11.42 | 11.43 | 5,994,985 | -0.12(-1.07%) |
Aug 22, 2022 | 11.69 | 11.70 | 11.54 | 11.55 | 6,597,440 | -0.29(-2.43%) |
Aug 19, 2022 | 11.87 | 11.89 | 11.79 | 11.84 | 4,069,044 | -0.15(-1.23%) |
Aug 18, 2022 | 12.05 | 12.07 | 11.95 | 11.98 | 3,858,119 | -0.07(-0.61%) |
Aug 17, 2022 | 12.15 | 12.17 | 12.01 | 12.06 | 5,207,450 | -0.30(-2.46%) |
Aug 16, 2022 | 12.21 | 12.36 | 12.18 | 12.36 | 6,829,450 | +0.25(+2.11%) |
Aug 15, 2022 | 12.08 | 12.12 | 12.01 | 12.11 | 4,356,955 | -0.09(-0.74%) |
Aug 12, 2022 | 12.09 | 12.20 | 12.07 | 12.20 | 3,600,355 | +0.07(+0.54%) |
Aug 11, 2022 | 12.24 | 12.26 | 12.13 | 12.13 | 3,038,270 | -0.07(-0.54%) |
Aug 10, 2022 | 12.28 | 12.29 | 12.17 | 12.20 | 4,009,555 | +0.02(+0.14%) |
Aug 09, 2022 | 12.15 | 12.23 | 12.12 | 12.18 | 5,588,588 | +0.16(+1.37%) |
Aug 08, 2022 | 12.08 | 12.11 | 11.98 | 12.02 | 5,556,617 | -0.06(-0.48%) |
Aug 05, 2022 | 11.98 | 12.10 | 11.98 | 12.08 | 5,632,524 | +0.25(+2.16%) |
Aug 04, 2022 | 11.80 | 11.85 | 11.76 | 11.82 | 3,883,581 | -0.04(-0.35%) |
Aug 03, 2022 | 11.93 | 11.94 | 11.79 | 11.86 | 3,741,806 | -0.17(-1.44%) |
Aug 02, 2022 | 12.22 | 12.25 | 12.03 | 12.03 | 4,473,828 | -0.12(-0.95%) |
Aug 01, 2022 | 12.17 | 12.20 | 12.12 | 12.15 | 3,544,900 | +0.02(+0.14%) |
Jul 29, 2022 | 11.91 | 12.16 | 11.90 | 12.13 | 9,114,180 | +0.30(+2.57%) |
Jul 28, 2022 | 11.85 | 11.86 | 11.76 | 11.83 | 6,135,755 | -0.25(-2.04%) |
Jul 27, 2022 | 12.08 | 12.11 | 11.93 | 12.08 | 6,739,707 | +0.13(+1.10%) |
Jul 26, 2022 | 12.26 | 12.29 | 11.94 | 11.94 | 11,224,188 | -0.85(-6.62%) |
Jul 25, 2022 | 12.78 | 12.79 | 12.68 | 12.79 | 5,772,236 | +0.12(+0.91%) |
Jul 22, 2022 | 12.67 | 12.76 | 12.62 | 12.68 | 5,698,518 | -0.01(-0.07%) |
Jul 21, 2022 | 12.62 | 12.72 | 12.54 | 12.68 | 9,157,814 | +0.03(+0.26%) |
Jul 20, 2022 | 12.85 | 12.86 | 12.62 | 12.65 | 5,110,377 | -0.31(-2.41%) |
Jul 19, 2022 | 12.93 | 12.98 | 12.91 | 12.96 | 3,659,299 | +0.23(+1.81%) |
Jul 18, 2022 | 12.89 | 12.91 | 12.70 | 12.73 | 5,343,293 | +0.12(+0.91%) |
Jul 15, 2022 | 12.57 | 12.62 | 12.51 | 12.62 | 4,698,103 | +0.16(+1.32%) |
Jul 14, 2022 | 12.43 | 12.50 | 12.34 | 12.45 | 4,887,509 | -0.23(-1.81%) |
Jul 13, 2022 | 12.58 | 12.75 | 12.54 | 12.68 | 5,449,422 | +0.08(+0.65%) |
Jul 12, 2022 | 12.58 | 12.71 | 12.56 | 12.60 | 4,553,579 | -0.02(-0.13%) |
Jul 11, 2022 | 12.62 | 12.65 | 12.57 | 12.62 | 3,005,773 | -0.08(-0.65%) |
Jul 08, 2022 | 12.66 | 12.78 | 12.64 | 12.70 | 4,647,736 | +0.10(+0.78%) |
Jul 07, 2022 | 12.59 | 12.63 | 12.54 | 12.60 | 4,489,185 | +0.09(+0.72%) |
Jul 06, 2022 | 12.51 | 12.55 | 12.42 | 12.51 | 5,162,912 | -0.13(-1.04%) |
Jul 05, 2022 | 12.52 | 12.65 | 12.43 | 12.64 | 6,082,011 | -0.19(-1.47%) |
Jul 01, 2022 | 12.55 | 12.83 | 12.52 | 12.83 | 5,660,265 | +0.02(+0.19%) |
Jun 30, 2022 | 12.70 | 12.82 | 12.63 | 12.81 | 6,895,818 | +0.12(+0.91%) |
Jun 29, 2022 | 12.68 | 12.77 | 12.63 | 12.69 | 15,019,304 | -0.21(-1.59%) |
Jun 28, 2022 | 12.99 | 13.07 | 12.89 | 12.90 | 4,216,481 | -0.04(-0.32%) |
Jun 27, 2022 | 12.93 | 13.00 | 12.88 | 12.94 | 4,623,261 | +0.07(+0.51%) |
Jun 24, 2022 | 12.90 | 12.92 | 12.80 | 12.87 | 9,197,165 | +0.06(+0.45%) |
Jun 23, 2022 | 12.88 | 12.93 | 12.76 | 12.82 | 8,416,341 | -0.07(-0.51%) |
Jun 22, 2022 | 12.76 | 13.00 | 12.75 | 12.88 | 9,593,329 | -0.16(-1.23%) |
Jun 21, 2022 | 12.95 | 13.09 | 12.90 | 13.04 | 7,407,916 | +0.31(+2.42%) |
Jun 17, 2022 | 12.83 | 12.86 | 12.65 | 12.73 | 12,656,356 | -0.02(-0.19%) |
Jun 16, 2022 | 12.73 | 12.84 | 12.65 | 12.76 | 14,957,957 | +0.05(+0.39%) |
Jun 15, 2022 | 12.61 | 12.77 | 12.51 | 12.71 | 8,005,225 | +0.23(+1.84%) |
Jun 14, 2022 | 12.59 | 12.64 | 12.37 | 12.48 | 7,883,798 | -0.15(-1.17%) |
Jun 13, 2022 | 12.81 | 12.82 | 12.59 | 12.63 | 9,600,682 | -0.19(-1.48%) |
Jun 10, 2022 | 12.84 | 12.91 | 12.75 | 12.82 | 8,678,188 | -0.15(-1.14%) |
Jun 09, 2022 | 13.10 | 13.13 | 12.95 | 12.96 | 5,990,432 | +0.07(+0.57%) |
Jun 08, 2022 | 12.97 | 12.99 | 12.87 | 12.89 | 6,623,271 | -0.29(-2.18%) |
Jun 07, 2022 | 13.06 | 13.19 | 13.05 | 13.18 | 7,026,642 | +0.12(+0.88%) |
Jun 06, 2022 | 13.11 | 13.16 | 13.03 | 13.06 | 7,745,376 | +0.17(+1.34%) |
Jun 03, 2022 | 13.02 | 13.04 | 12.86 | 12.89 | 6,250,828 | -0.16(-1.25%) |
Jun 02, 2022 | 13.32 | 13.36 | 12.96 | 13.05 | 6,090,547 | -0.13(-0.97%) |
Jun 01, 2022 | 13.32 | 13.35 | 13.08 | 13.18 | 7,791,044 | -0.10(-0.78%) |
May 31, 2022 | 13.29 | 13.41 | 13.24 | 13.28 | 8,688,003 | +0.01(+0.06%) |
May 27, 2022 | 13.33 | 13.41 | 13.24 | 13.28 | 7,044,622 | -0.11(-0.84%) |
May 26, 2022 | 13.20 | 13.47 | 13.19 | 13.39 | 13,998,266 | +0.04(+0.30%) |
May 25, 2022 | 13.25 | 13.42 | 13.20 | 13.35 | 13,283,737 | +0.13(+0.97%) |
May 24, 2022 | 13.01 | 13.28 | 12.93 | 13.22 | 14,218,037 | +0.44(+3.44%) |
May 23, 2022 | 12.85 | 12.87 | 12.71 | 12.78 | 9,302,798 | +0.54(+4.44%) |
May 20, 2022 | 12.26 | 12.29 | 12.05 | 12.24 | 9,350,379 | +0.33(+2.75%) |
May 19, 2022 | 11.81 | 12.02 | 11.79 | 11.91 | 8,128,246 | +0.14(+1.22%) |
May 18, 2022 | 11.99 | 12.00 | 11.73 | 11.77 | 9,408,777 | -0.36(-2.96%) |
May 17, 2022 | 12.05 | 12.21 | 12.01 | 12.13 | 6,782,254 | +0.14(+1.13%) |
May 16, 2022 | 11.89 | 12.04 | 11.84 | 11.99 | 8,380,302 | +0.31(+2.67%) |
May 13, 2022 | 11.51 | 11.73 | 11.51 | 11.68 | 6,623,050 | -0.06(-0.48%) |
May 12, 2022 | 11.77 | 11.80 | 11.59 | 11.73 | 9,009,572 | +0.10(+0.89%) |
May 11, 2022 | 11.76 | 11.93 | 11.62 | 11.63 | 10,034,718 | -0.24(-2.02%) |
May 10, 2022 | 11.91 | 11.98 | 11.73 | 11.87 | 9,648,829 | +0.06(+0.47%) |
May 09, 2022 | 11.94 | 11.97 | 11.79 | 11.81 | 8,769,145 | -0.18(-1.53%) |
May 06, 2022 | 12.04 | 12.10 | 11.91 | 12.00 | 9,541,087 | -0.35(-2.84%) |
May 05, 2022 | 12.45 | 12.50 | 12.25 | 12.35 | 7,017,047 | -0.32(-2.52%) |
May 04, 2022 | 12.45 | 12.71 | 12.39 | 12.67 | 6,681,736 | +0.16(+1.28%) |
May 03, 2022 | 12.45 | 12.57 | 12.37 | 12.51 | 12,188,155 | +0.49(+4.05%) |
May 02, 2022 | 12.19 | 12.23 | 11.93 | 12.02 | 10,617,585 | -0.10(-0.86%) |
Apr 29, 2022 | 12.49 | 12.52 | 12.12 | 12.13 | 12,986,820 | -0.86(-6.64%) |
Apr 28, 2022 | 12.77 | 13.00 | 12.72 | 12.99 | 12,159,185 | +0.19(+1.50%) |
Apr 27, 2022 | 12.81 | 12.94 | 12.77 | 12.80 | 7,891,043 | -0.10(-0.80%) |
Apr 26, 2022 | 13.13 | 13.21 | 12.89 | 12.90 | 6,015,568 | -0.34(-2.53%) |
Apr 25, 2022 | 13.21 | 13.26 | 12.99 | 13.24 | 6,494,712 | +0.04(+0.30%) |
Apr 22, 2022 | 13.36 | 13.36 | 13.17 | 13.20 | 4,711,301 | -0.23(-1.72%) |
Apr 21, 2022 | 13.64 | 13.67 | 13.40 | 13.43 | 5,561,811 | -0.10(-0.71%) |
Apr 20, 2022 | 13.50 | 13.63 | 13.48 | 13.52 | 5,864,015 | -0.21(-1.51%) |
Apr 19, 2022 | 13.71 | 13.80 | 13.67 | 13.73 | 4,859,031 | -0.10(-0.75%) |
Apr 18, 2022 | 13.92 | 14.02 | 13.80 | 13.83 | 3,406,081 | -0.14(-0.97%) |
Apr 14, 2022 | 13.88 | 13.99 | 13.87 | 13.97 | 3,730,152 | -0.05(-0.34%) |
Apr 13, 2022 | 13.75 | 14.10 | 13.75 | 14.02 | 9,946,263 | +0.34(+2.51%) |
Apr 12, 2022 | 13.71 | 13.79 | 13.59 | 13.67 | 5,107,293 | +0.02(+0.18%) |
Apr 11, 2022 | 13.75 | 13.82 | 13.63 | 13.65 | 4,442,983 | +0.10(+0.71%) |
Apr 08, 2022 | 13.47 | 13.64 | 13.42 | 13.55 | 4,736,010 | +0.10(+0.71%) |
Apr 07, 2022 | 13.57 | 13.57 | 13.33 | 13.46 | 5,840,785 | -0.04(-0.30%) |
Apr 06, 2022 | 13.36 | 13.56 | 13.30 | 13.50 | 6,306,856 | +0.30(+2.24%) |
Apr 05, 2022 | 13.21 | 13.32 | 13.17 | 13.20 | 4,618,124 | -0.22(-1.61%) |
Apr 04, 2022 | 13.34 | 13.44 | 13.25 | 13.42 | 5,032,658 | -0.09(-0.65%) |
Apr 01, 2022 | 13.38 | 13.51 | 13.34 | 13.51 | 3,309,100 | +0.24(+1.80%) |
Mar 31, 2022 | 13.39 | 13.41 | 13.24 | 13.27 | 5,775,643 | -0.22(-1.66%) |
Mar 30, 2022 | 13.63 | 13.78 | 13.47 | 13.49 | 11,511,673 | -0.06(-0.41%) |
Mar 29, 2022 | 13.52 | 13.56 | 13.43 | 13.55 | 4,988,338 | +0.14(+1.07%) |
Mar 28, 2022 | 13.40 | 13.41 | 13.25 | 13.40 | 5,978,609 | +0.01(+0.06%) |
Mar 25, 2022 | 13.31 | 13.40 | 13.29 | 13.40 | 4,136,456 | +0.05(+0.36%) |
Mar 24, 2022 | 13.30 | 13.44 | 13.28 | 13.35 | 6,075,435 | +0.12(+0.91%) |
Mar 23, 2022 | 13.29 | 13.40 | 13.22 | 13.23 | 6,568,915 | -0.37(-2.70%) |
Mar 22, 2022 | 13.60 | 13.66 | 13.55 | 13.59 | 4,546,593 | -0.02(-0.12%) |
Mar 21, 2022 | 13.71 | 13.71 | 13.53 | 13.61 | 4,873,300 | +0.00(+0.00%) |
Mar 18, 2022 | 13.47 | 13.68 | 13.40 | 13.61 | 9,321,609 | +0.19(+1.43%) |
Mar 17, 2022 | 13.18 | 13.43 | 13.15 | 13.42 | 7,484,754 | +0.20(+1.51%) |
Mar 16, 2022 | 13.07 | 13.25 | 12.99 | 13.22 | 7,609,223 | +0.27(+2.10%) |
Mar 15, 2022 | 12.88 | 12.96 | 12.80 | 12.95 | 7,658,803 | +0.22(+1.69%) |
Mar 14, 2022 | 12.76 | 12.88 | 12.69 | 12.73 | 6,717,197 | +0.21(+1.66%) |
Mar 11, 2022 | 12.55 | 12.71 | 12.48 | 12.53 | 10,421,363 | -0.08(-0.63%) |
Mar 10, 2022 | 12.57 | 12.68 | 12.47 | 12.60 | 11,037,705 | -0.20(-1.53%) |
Mar 09, 2022 | 12.32 | 12.88 | 12.32 | 12.80 | 15,037,343 | +0.36(+2.85%) |
Mar 08, 2022 | 12.40 | 12.60 | 12.28 | 12.45 | 12,525,070 | -0.16(-1.27%) |
Mar 07, 2022 | 13.00 | 13.01 | 12.58 | 12.60 | 9,253,440 | -0.49(-3.72%) |
Mar 04, 2022 | 13.27 | 13.32 | 13.05 | 13.09 | 7,681,785 | -0.59(-4.32%) |
Mar 03, 2022 | 13.77 | 13.89 | 13.64 | 13.68 | 6,131,869 | -0.34(-2.45%) |
Mar 02, 2022 | 13.78 | 14.05 | 13.77 | 14.03 | 7,947,397 | +0.19(+1.38%) |
Mar 01, 2022 | 13.95 | 14.20 | 13.71 | 13.83 | 10,194,714 | -0.30(-2.09%) |
Feb 28, 2022 | 14.11 | 14.18 | 13.99 | 14.13 | 8,728,693 | -0.25(-1.72%) |
Feb 25, 2022 | 14.27 | 14.40 | 14.29 | 14.38 | 6,765,418 | +0.27(+1.92%) |
Feb 24, 2022 | 13.91 | 14.11 | 13.77 | 14.11 | 11,138,146 | -0.52(-3.55%) |
Feb 23, 2022 | 14.80 | 14.84 | 14.61 | 14.62 | 3,966,324 | -0.18(-1.19%) |
Feb 22, 2022 | 14.63 | 14.81 | 14.62 | 14.80 | 8,246,672 | -0.07(-0.48%) |
Feb 18, 2022 | 14.87 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 14.89 | 14.98 | 14.81 | 14.92 | 3,755,580 | -0.14(-0.95%) |
Feb 16, 2022 | 15.04 | 15.14 | 14.98 | 15.06 | 4,995,236 | +0.10(+0.69%) |
Feb 15, 2022 | 14.94 | 15.02 | 14.89 | 14.96 | 6,746,207 | +0.28(+1.90%) |
Feb 14, 2022 | 14.69 | 14.74 | 14.58 | 14.68 | 7,414,623 | -0.18(-1.18%) |
Feb 11, 2022 | 14.84 | 15.07 | 14.81 | 14.86 | 7,731,740 | -0.02(-0.16%) |
Feb 10, 2022 | 15.16 | 15.21 | 14.84 | 14.88 | 11,492,336 | -0.22(-1.48%) |
Feb 09, 2022 | 15.08 | 15.12 | 15.00 | 15.10 | 9,897,272 | +0.14(+0.96%) |
Feb 08, 2022 | 14.78 | 14.98 | 14.75 | 14.96 | 10,399,713 | +0.22(+1.52%) |
Feb 07, 2022 | 14.73 | 14.92 | 14.61 | 14.74 | 20,554,660 | +0.21(+1.43%) |
Feb 04, 2022 | 14.58 | 14.60 | 14.50 | 14.53 | 9,257,205 | +0.02(+0.11%) |
Feb 03, 2022 | 14.44 | 14.58 | 14.51 | 10,366,901 | +0.24(+1.68%) | |
Feb 02, 2022 | 14.27 | 14.38 | 14.22 | 14.27 | 12,296,200 | +0.49(+3.53%) |
Feb 01, 2022 | 13.83 | 13.88 | 13.71 | 13.79 | 6,861,672 | -0.19(-1.37%) |
Jan 31, 2022 | 14.04 | 13.98 | 11,833,059 | -0.21(-1.46%) | ||
Jan 28, 2022 | 13.55 | 14.22 | 13.51 | 14.19 | 25,185,054 | +0.77(+5.77%) |
Jan 27, 2022 | 13.50 | 13.63 | 13.31 | 13.41 | 8,568,737 | +0.06(+0.42%) |
Jan 26, 2022 | 13.71 | 13.72 | 13.30 | 13.36 | 8,405,496 | -0.27(-1.99%) |
Jan 25, 2022 | 13.59 | 13.70 | 13.44 | 13.63 | 9,557,829 | +0.14(+1.01%) |
Jan 24, 2022 | 13.47 | 13.53 | 13.11 | 13.49 | 21,061,546 | +0.85(+6.76%) |
Jan 21, 2022 | 12.80 | 12.85 | 12.62 | 12.64 | 8,044,246 | -0.31(-2.40%) |
Jan 20, 2022 | 13.20 | 13.21 | 12.95 | 12.95 | 5,264,864 | -0.26(-1.99%) |
Jan 19, 2022 | 13.35 | 13.36 | 13.18 | 13.21 | 5,491,394 | -0.10(-0.72%) |
Jan 18, 2022 | 13.36 | 13.40 | 13.24 | 13.31 | 10,201,684 | +0.18(+1.34%) |
Jan 14, 2022 | 13.13 | 0 | +0.16(+1.23%) | |||
Jan 13, 2022 | 12.97 | 13.05 | 12.92 | 12.97 | 7,402,225 | +0.10(+0.74%) |
Jan 12, 2022 | 12.86 | 12.94 | 12.84 | 12.88 | 8,376,314 | +0.04(+0.34%) |
Jan 11, 2022 | 12.76 | 12.84 | 12.67 | 12.83 | 7,965,026 | -0.07(-0.53%) |
Jan 10, 2022 | 13.00 | 13.02 | 12.81 | 12.90 | 10,611,500 | +0.26(+2.08%) |
Jan 07, 2022 | 12.49 | 12.66 | 12.46 | 12.64 | 5,445,822 | +0.22(+1.80%) |
Jan 06, 2022 | 12.51 | 12.56 | 12.40 | 12.41 | 13,811,763 | +0.06(+0.52%) |
Jan 05, 2022 | 12.50 | 12.58 | 12.35 | 12.35 | 4,971,140 | -0.21(-1.65%) |
Jan 04, 2022 | 12.47 | 12.73 | 12.44 | 12.56 | 11,140,952 | +0.23(+1.88%) |
Jan 03, 2022 | 12.13 | 12.37 | 12.05 | 12.33 | 6,062,946 | +0.41(+3.42%) |
Dec 31, 2021 | 12.06 | 12.11 | 11.89 | 11.92 | 5,661,621 | -0.18(-1.45%) |
Dec 30, 2021 | 12.16 | 12.23 | 12.09 | 12.09 | 5,439,997 | -0.11(-0.92%) |
Dec 29, 2021 | 12.24 | 12.25 | 12.19 | 12.21 | 4,502,219 | +0.02(+0.20%) |
Dec 28, 2021 | 12.04 | 12.22 | 12.04 | 12.18 | 5,345,705 | +0.08(+0.66%) |
Dec 27, 2021 | 12.13 | 12.14 | 11.99 | 12.10 | 4,927,140 | -0.05(-0.39%) |
Dec 23, 2021 | 12.18 | 12.24 | 12.13 | 12.15 | 4,398,127 | +0.04(+0.33%) |
Dec 22, 2021 | 12.04 | 12.13 | 11.96 | 12.11 | 4,962,403 | +0.01(+0.07%) |
Dec 21, 2021 | 11.98 | 12.11 | 11.97 | 12.10 | 7,291,494 | +0.23(+1.95%) |
Dec 20, 2021 | 11.84 | 11.91 | 11.69 | 11.87 | 8,498,625 | -0.26(-2.17%) |
Dec 17, 2021 | 12.19 | 12.23 | 12.09 | 12.13 | 8,417,881 | +0.09(+0.73%) |
Dec 16, 2021 | 11.77 | 12.05 | 11.77 | 12.05 | 10,270,214 | +0.15(+1.28%) |
Dec 15, 2021 | 11.89 | 11.90 | 11.74 | 11.89 | 8,532,392 | -0.19(-1.59%) |
Dec 14, 2021 | 12.06 | 12.15 | 12.05 | 12.09 | 6,566,889 | +0.14(+1.20%) |
Dec 13, 2021 | 12.05 | 12.06 | 11.89 | 11.94 | 10,560,239 | -0.11(-0.93%) |
Dec 10, 2021 | 12.05 | 12.07 | 11.96 | 12.05 | 7,628,279 | +0.13(+1.07%) |
Dec 09, 2021 | 12.09 | 12.10 | 11.91 | 11.93 | 9,832,162 | -0.16(-1.32%) |
Dec 08, 2021 | 11.96 | 12.29 | 11.90 | 12.09 | 13,637,359 | +0.19(+1.61%) |
Dec 07, 2021 | 11.97 | 11.99 | 11.86 | 11.89 | 10,298,308 | -0.10(-0.87%) |
Dec 06, 2021 | 12.02 | 12.13 | 11.97 | 12.00 | 7,987,572 | +0.24(+2.04%) |
Dec 03, 2021 | 11.72 | 11.81 | 11.68 | 11.76 | 7,877,474 | -0.07(-0.58%) |
Dec 02, 2021 | 11.76 | 11.89 | 11.75 | 11.83 | 7,376,732 | +0.13(+1.14%) |
Dec 01, 2021 | 12.00 | 12.03 | 11.67 | 11.69 | 8,031,591 | -0.02(-0.21%) |
Nov 30, 2021 | 11.81 | 11.84 | 11.60 | 11.72 | 8,587,214 | -0.16(-1.34%) |
Nov 29, 2021 | 12.03 | 12.03 | 11.83 | 11.88 | 6,051,656 | -0.05(-0.40%) |
Nov 26, 2021 | 11.93 | 11.95 | 11.80 | 11.93 | 6,891,667 | -0.31(-2.54%) |
Nov 24, 2021 | 12.26 | 12.31 | 12.19 | 12.24 | 6,024,960 | +0.04(+0.35%) |
Nov 23, 2021 | 12.12 | 12.22 | 12.12 | 12.19 | 6,784,677 | -0.04(-0.32%) |
Nov 22, 2021 | 12.13 | 12.49 | 12.10 | 12.23 | 6,847,368 | +0.28(+2.33%) |
Nov 19, 2021 | 12.02 | 12.03 | 11.94 | 11.96 | 6,386,632 | -0.17(-1.40%) |
Nov 18, 2021 | 12.19 | 12.13 | 12.11 | 12.13 | 6,012,389 | +0.00(+0.00%) |
Nov 17, 2021 | 12.06 | 12.15 | 11.96 | 12.13 | 9,370,439 | -0.31(-2.48%) |
Nov 16, 2021 | 12.58 | 12.62 | 12.36 | 12.43 | 6,437,260 | +0.56(+4.68%) |
Nov 15, 2021 | 11.86 | 11.90 | 11.79 | 11.88 | 4,230,882 | -0.07(-0.58%) |
Nov 12, 2021 | 11.97 | 11.99 | 11.92 | 11.95 | 5,880,316 | +0.01(+0.06%) |
Nov 11, 2021 | 11.92 | 12.00 | 11.90 | 11.94 | 4,625,488 | +0.15(+1.31%) |
Nov 10, 2021 | 11.85 | 11.79 | 5,833,742 | -0.09(-0.72%) | ||
Nov 09, 2021 | 11.97 | 11.98 | 11.82 | 11.87 | 5,452,307 | +0.06(+0.52%) |
Nov 08, 2021 | 11.79 | 11.83 | 11.75 | 11.81 | 5,191,408 | +0.11(+0.92%) |
Nov 05, 2021 | 11.65 | 11.85 | 11.65 | 11.70 | 6,752,313 | +0.05(+0.40%) |
Nov 04, 2021 | 11.50 | 11.85 | 11.33 | 11.65 | 22,549,086 | +0.19(+1.62%) |
Nov 03, 2021 | 11.40 | 11.53 | 11.37 | 11.47 | 9,524,753 | -0.12(-1.07%) |
Nov 02, 2021 | 11.74 | 11.74 | 11.52 | 11.59 | 10,836,513 | -0.15(-1.25%) |
Nov 01, 2021 | 11.58 | 11.75 | 11.67 | 11.74 | 7,487,489 | +0.19(+1.67%) |
Oct 29, 2021 | 11.65 | 11.68 | 11.53 | 11.55 | 8,976,923 | -0.22(-1.84%) |
Oct 28, 2021 | 11.86 | 11.76 | 6,357,304 | -0.26(-2.18%) | ||
Oct 27, 2021 | 12.07 | 12.11 | 12.00 | 12.02 | 4,667,092 | -0.07(-0.57%) |
Oct 26, 2021 | 12.15 | 12.08 | 12.09 | 5,987,587 | +0.13(+1.10%) | |
Oct 25, 2021 | 12.04 | 12.05 | 11.92 | 11.96 | 3,249,992 | +0.01(+0.06%) |
Oct 22, 2021 | 11.90 | 12.03 | 11.96 | 4,346,671 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.01 | 12.08 | 11.92 | 11.98 | 6,823,495 | -0.11(-0.89%) |
Oct 20, 2021 | 11.96 | 12.16 | 11.95 | 12.09 | 4,093,745 | +0.26(+2.22%) |
Oct 19, 2021 | 11.78 | 11.84 | 11.77 | 11.82 | 3,465,624 | +0.04(+0.33%) |
Oct 18, 2021 | 11.75 | 11.79 | 11.68 | 11.79 | 6,027,264 | -0.05(-0.39%) |
Oct 15, 2021 | 11.87 | 11.93 | 11.82 | 11.83 | 3,498,063 | -0.04(-0.33%) |
Oct 14, 2021 | 11.93 | 11.95 | 11.86 | 11.87 | 3,115,200 | +0.09(+0.72%) |
Oct 13, 2021 | 11.78 | 11.81 | 11.71 | 11.79 | 6,198,416 | +0.02(+0.13%) |
Oct 12, 2021 | 11.80 | 11.83 | 11.75 | 11.77 | 7,041,940 | -0.02(-0.13%) |
Oct 11, 2021 | 11.89 | 11.96 | 11.79 | 11.79 | 4,454,228 | -0.13(-1.10%) |
Oct 08, 2021 | 11.99 | 12.03 | 11.89 | 11.92 | 3,985,972 | +0.01(+0.06%) |
Oct 07, 2021 | 12.00 | 12.11 | 11.91 | 11.91 | 4,115,759 | -0.03(-0.26%) |
Oct 06, 2021 | 11.92 | 11.98 | 11.83 | 11.94 | 4,248,313 | -0.26(-2.15%) |
Oct 05, 2021 | 12.23 | 12.29 | 12.16 | 12.20 | 4,010,992 | +0.05(+0.38%) |
Oct 04, 2021 | 12.13 | 12.29 | 12.09 | 12.16 | 4,717,496 | +0.18(+1.48%) |