Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.64 | 13.77 | 13.47 | 13.47 | 72,804,560 | -0.17(-1.22%) |
Sep 29, 2022 | 13.76 | 13.83 | 13.53 | 13.64 | 58,416,492 | -0.26(-1.90%) |
Sep 28, 2022 | 13.86 | 13.98 | 13.80 | 13.90 | 48,579,540 | +0.09(+0.64%) |
Sep 27, 2022 | 13.88 | 14.08 | 13.76 | 13.81 | 46,893,152 | +0.05(+0.38%) |
Sep 26, 2022 | 13.97 | 14.03 | 13.68 | 13.76 | 53,333,164 | -0.30(-2.12%) |
Sep 23, 2022 | 14.14 | 14.16 | 13.92 | 14.06 | 52,640,260 | -0.20(-1.42%) |
Sep 22, 2022 | 14.28 | 14.38 | 14.17 | 14.26 | 43,043,604 | -0.01(-0.06%) |
Sep 21, 2022 | 14.56 | 14.63 | 14.27 | 14.27 | 44,186,192 | -0.27(-1.87%) |
Sep 20, 2022 | 14.62 | 14.62 | 14.45 | 14.54 | 41,208,904 | -0.18(-1.19%) |
Sep 19, 2022 | 14.60 | 14.81 | 14.56 | 14.72 | 38,489,280 | +0.02(+0.12%) |
Sep 16, 2022 | 14.64 | 14.76 | 14.53 | 14.70 | 79,515,608 | -0.02(-0.12%) |
Sep 15, 2022 | 14.78 | 14.86 | 14.60 | 14.72 | 43,995,660 | -0.01(-0.06%) |
Sep 14, 2022 | 14.83 | 14.86 | 14.66 | 14.73 | 46,682,544 | -0.05(-0.36%) |
Sep 13, 2022 | 15.09 | 15.21 | 14.74 | 14.78 | 48,944,472 | -0.48(-3.16%) |
Sep 12, 2022 | 14.99 | 15.28 | 14.95 | 15.26 | 49,444,004 | +0.31(+2.05%) |
Sep 09, 2022 | 14.86 | 14.99 | 14.81 | 14.95 | 62,804,076 | +0.23(+1.55%) |
Sep 08, 2022 | 14.81 | 14.87 | 14.66 | 14.73 | 56,619,660 | -0.09(-0.59%) |
Sep 07, 2022 | 14.72 | 15.05 | 14.65 | 14.81 | 63,272,464 | +0.07(+0.48%) |
Sep 06, 2022 | 15.10 | 15.13 | 14.74 | 14.74 | 65,166,596 | -0.35(-2.33%) |
Sep 02, 2022 | 15.43 | 15.47 | 15.07 | 15.10 | 41,553,304 | -0.27(-1.77%) |
Sep 01, 2022 | 15.36 | 15.52 | 15.29 | 15.37 | 34,860,368 | -0.04(-0.23%) |
Aug 31, 2022 | 15.65 | 15.68 | 15.37 | 15.40 | 53,137,432 | -0.25(-1.57%) |
Aug 30, 2022 | 15.64 | 15.72 | 15.59 | 15.65 | 36,984,524 | +0.04(+0.22%) |
Aug 29, 2022 | 15.64 | 15.74 | 15.55 | 15.61 | 29,036,286 | -0.10(-0.61%) |
Aug 26, 2022 | 15.82 | 15.89 | 15.67 | 15.71 | 34,835,668 | -0.18(-1.11%) |
Aug 25, 2022 | 15.85 | 15.89 | 15.75 | 15.89 | 28,675,486 | +0.07(+0.44%) |
Aug 24, 2022 | 15.87 | 15.87 | 15.69 | 15.82 | 34,896,580 | -0.04(-0.28%) |
Aug 23, 2022 | 15.90 | 15.97 | 15.82 | 15.86 | 31,062,840 | -0.06(-0.39%) |
Aug 22, 2022 | 16.08 | 16.10 | 15.87 | 15.92 | 36,500,680 | -0.26(-1.63%) |
Aug 19, 2022 | 16.14 | 16.25 | 16.09 | 16.18 | 30,930,628 | +0.00(+0.00%) |
Aug 18, 2022 | 16.03 | 16.27 | 15.96 | 16.18 | 38,504,260 | +0.01(+0.05%) |
Aug 17, 2022 | 16.18 | 16.34 | 16.09 | 16.18 | 27,068,922 | -0.13(-0.81%) |
Aug 16, 2022 | 16.13 | 16.42 | 16.13 | 16.31 | 38,987,956 | +0.16(+0.98%) |
Aug 15, 2022 | 15.97 | 16.21 | 15.97 | 16.15 | 32,845,790 | +0.11(+0.66%) |
Aug 12, 2022 | 15.89 | 16.04 | 15.89 | 16.04 | 29,405,678 | +0.20(+1.28%) |
Aug 11, 2022 | 15.86 | 15.96 | 15.82 | 15.84 | 46,444,068 | +0.03(+0.17%) |
Aug 10, 2022 | 16.00 | 16.03 | 15.80 | 15.82 | 57,176,840 | -0.08(-0.50%) |
Aug 09, 2022 | 15.84 | 16.00 | 15.84 | 15.89 | 37,868,764 | +0.09(+0.56%) |
Aug 08, 2022 | 16.12 | 16.16 | 15.81 | 15.81 | 50,178,048 | -0.31(-1.91%) |
Aug 05, 2022 | 16.04 | 16.12 | 15.89 | 16.11 | 37,270,048 | +0.07(+0.44%) |
Aug 04, 2022 | 16.08 | 16.14 | 16.00 | 16.04 | 32,202,268 | -0.09(-0.54%) |
Aug 03, 2022 | 16.18 | 16.25 | 16.08 | 16.13 | 40,448,928 | +0.01(+0.05%) |
Aug 02, 2022 | 16.44 | 16.46 | 16.09 | 16.12 | 49,668,048 | -0.32(-1.98%) |
Aug 01, 2022 | 16.55 | 16.57 | 16.34 | 16.45 | 42,232,488 | -0.04(-0.27%) |
Jul 29, 2022 | 16.25 | 16.55 | 16.23 | 16.49 | 46,484,332 | +0.18(+1.08%) |
Jul 28, 2022 | 16.07 | 16.48 | 16.06 | 16.32 | 47,731,824 | +0.17(+1.03%) |
Jul 27, 2022 | 16.11 | 16.24 | 16.01 | 16.15 | 41,700,812 | +0.08(+0.49%) |
Jul 26, 2022 | 16.16 | 16.20 | 15.96 | 16.07 | 44,270,936 | -0.20(-1.24%) |
Jul 25, 2022 | 16.14 | 16.38 | 16.10 | 16.27 | 44,965,256 | +0.11(+0.71%) |
Jul 22, 2022 | 16.39 | 16.41 | 16.03 | 16.16 | 82,011,000 | -0.46(-2.75%) |
Jul 21, 2022 | 16.72 | 16.79 | 16.02 | 16.61 | 140,545,440 | -1.37(-7.62%) |
Jul 20, 2022 | 18.28 | 18.29 | 17.91 | 17.98 | 38,937,560 | -0.28(-1.54%) |
Jul 19, 2022 | 18.09 | 18.32 | 18.03 | 18.27 | 24,836,398 | +0.24(+1.32%) |
Jul 18, 2022 | 18.12 | 18.17 | 18.01 | 18.03 | 25,629,792 | -0.04(-0.19%) |
Jul 15, 2022 | 18.04 | 18.08 | 17.75 | 18.06 | 27,146,002 | +0.21(+1.18%) |
Jul 14, 2022 | 17.68 | 17.87 | 17.60 | 17.85 | 30,314,024 | -0.11(-0.59%) |
Jul 13, 2022 | 17.96 | 18.09 | 17.76 | 17.96 | 28,704,906 | -0.13(-0.73%) |
Jul 12, 2022 | 18.12 | 18.32 | 17.96 | 18.09 | 30,117,056 | -0.05(-0.29%) |
Jul 11, 2022 | 18.19 | 18.31 | 18.12 | 18.14 | 26,569,426 | -0.12(-0.67%) |
Jul 08, 2022 | 18.38 | 18.49 | 18.22 | 18.27 | 25,470,068 | -0.06(-0.34%) |
Jul 07, 2022 | 18.35 | 18.48 | 18.22 | 18.33 | 31,152,466 | +0.05(+0.28%) |
Jul 06, 2022 | 18.35 | 18.40 | 18.10 | 18.28 | 31,897,404 | -0.07(-0.38%) |
Jul 05, 2022 | 18.31 | 18.36 | 18.00 | 18.35 | 42,678,276 | -0.12(-0.66%) |
Jul 01, 2022 | 18.17 | 18.53 | 18.09 | 18.47 | 37,871,256 | +0.30(+1.67%) |
Jun 30, 2022 | 18.02 | 18.33 | 17.98 | 18.16 | 43,450,876 | +0.01(+0.05%) |
Jun 29, 2022 | 17.91 | 18.22 | 17.80 | 18.16 | 30,736,170 | +0.29(+1.65%) |
Jun 28, 2022 | 18.14 | 18.25 | 17.85 | 17.86 | 30,879,132 | -0.15(-0.82%) |
Jun 27, 2022 | 18.16 | 18.23 | 17.91 | 18.01 | 37,317,352 | -0.18(-1.00%) |
Jun 24, 2022 | 17.94 | 18.25 | 17.77 | 18.19 | 54,975,468 | +0.33(+1.84%) |
Jun 23, 2022 | 17.70 | 18.01 | 17.40 | 17.86 | 59,671,588 | +0.25(+1.43%) |
Jun 22, 2022 | 17.20 | 17.81 | 17.18 | 17.61 | 53,788,316 | +0.31(+1.80%) |
Jun 21, 2022 | 17.03 | 17.38 | 16.87 | 17.30 | 56,956,976 | +0.50(+2.99%) |
Jun 17, 2022 | 16.59 | 16.83 | 16.47 | 16.79 | 112,676,656 | +0.36(+2.22%) |
Jun 16, 2022 | 16.71 | 16.72 | 16.18 | 16.43 | 78,343,992 | -0.42(-2.47%) |
Jun 15, 2022 | 16.99 | 17.08 | 16.62 | 16.85 | 44,932,176 | -0.01(-0.05%) |
Jun 14, 2022 | 17.23 | 17.30 | 16.73 | 16.86 | 49,198,440 | -0.27(-1.57%) |
Jun 13, 2022 | 17.68 | 17.76 | 17.05 | 17.12 | 64,865,136 | -0.81(-4.49%) |
Jun 10, 2022 | 17.92 | 18.07 | 17.88 | 17.93 | 38,754,028 | -0.16(-0.91%) |
Jun 09, 2022 | 18.22 | 18.34 | 18.09 | 18.09 | 28,779,980 | -0.15(-0.81%) |
Jun 08, 2022 | 18.28 | 18.37 | 18.19 | 18.24 | 23,920,614 | -0.08(-0.43%) |
Jun 07, 2022 | 18.11 | 18.36 | 18.00 | 18.32 | 28,819,388 | +0.17(+0.95%) |
Jun 06, 2022 | 18.13 | 18.24 | 18.05 | 18.15 | 25,387,540 | +0.03(+0.19%) |
Jun 03, 2022 | 18.25 | 18.33 | 18.03 | 18.11 | 32,075,836 | -0.25(-1.37%) |
Jun 02, 2022 | 18.42 | 18.42 | 18.15 | 18.36 | 31,246,170 | -0.03(-0.14%) |
Jun 01, 2022 | 18.58 | 18.61 | 18.30 | 18.39 | 41,454,048 | -0.06(-0.33%) |
May 31, 2022 | 18.36 | 18.57 | 18.17 | 18.45 | 70,830,336 | +0.00(+0.00%) |
May 27, 2022 | 18.47 | 18.55 | 18.33 | 18.45 | 39,429,568 | -0.03(-0.14%) |
May 26, 2022 | 18.53 | 18.66 | 18.43 | 18.48 | 32,873,364 | +0.02(+0.09%) |
May 25, 2022 | 18.30 | 18.52 | 18.25 | 18.46 | 46,360,664 | +0.12(+0.66%) |
May 24, 2022 | 18.03 | 18.39 | 17.85 | 18.34 | 57,515,012 | +0.36(+2.02%) |
May 23, 2022 | 17.79 | 18.12 | 17.70 | 17.97 | 53,973,380 | +0.29(+1.67%) |
May 20, 2022 | 17.51 | 17.70 | 17.41 | 17.68 | 54,667,680 | +0.16(+0.94%) |
May 19, 2022 | 17.26 | 17.63 | 17.25 | 17.51 | 47,966,396 | -0.02(-0.10%) |
May 18, 2022 | 17.77 | 17.88 | 17.44 | 17.53 | 50,007,380 | -0.29(-1.65%) |
May 17, 2022 | 17.68 | 17.91 | 17.54 | 17.83 | 49,545,144 | +0.25(+1.43%) |
May 16, 2022 | 17.27 | 17.66 | 17.05 | 17.57 | 46,184,196 | +0.38(+2.22%) |
May 13, 2022 | 17.11 | 17.21 | 16.93 | 17.19 | 39,358,396 | +0.10(+0.61%) |
May 12, 2022 | 16.81 | 17.11 | 16.80 | 17.09 | 60,785,676 | +0.25(+1.49%) |
May 11, 2022 | 16.90 | 17.04 | 16.72 | 16.84 | 57,780,088 | +0.06(+0.36%) |
May 10, 2022 | 17.04 | 17.20 | 16.67 | 16.78 | 48,997,776 | -0.16(-0.97%) |
May 09, 2022 | 17.31 | 17.37 | 16.87 | 16.94 | 59,481,676 | -0.42(-2.40%) |
May 06, 2022 | 17.16 | 17.43 | 17.04 | 17.36 | 59,435,772 | +0.07(+0.40%) |
May 05, 2022 | 17.11 | 17.32 | 17.06 | 17.29 | 64,028,428 | +0.00(+0.00%) |
May 04, 2022 | 16.71 | 17.31 | 16.65 | 17.29 | 70,123,144 | +0.54(+3.21%) |
May 03, 2022 | 16.62 | 17.05 | 16.50 | 16.75 | 72,312,480 | +0.18(+1.10%) |
May 02, 2022 | 16.47 | 16.80 | 16.34 | 16.57 | 77,939,448 | +0.23(+1.38%) |
Apr 29, 2022 | 16.78 | 16.79 | 16.30 | 16.34 | 81,166,184 | -0.49(-2.88%) |
Apr 28, 2022 | 16.68 | 16.98 | 16.55 | 16.83 | 77,864,280 | +0.30(+1.84%) |
Apr 27, 2022 | 16.66 | 16.78 | 16.49 | 16.53 | 77,035,200 | -0.20(-1.19%) |
Apr 26, 2022 | 16.86 | 17.03 | 16.73 | 16.73 | 58,625,652 | -0.18(-1.08%) |
Apr 25, 2022 | 17.12 | 17.23 | 16.56 | 16.91 | 82,914,016 | -0.01(-0.05%) |
Apr 22, 2022 | 17.38 | 17.38 | 16.90 | 16.92 | 79,027,488 | -0.60(-3.41%) |
Apr 21, 2022 | 17.05 | 17.64 | 17.01 | 17.51 | 93,749,256 | +0.68(+4.01%) |
Apr 20, 2022 | 16.92 | 16.98 | 16.73 | 16.84 | 56,239,248 | -0.05(-0.31%) |
Apr 19, 2022 | 16.89 | 17.02 | 16.80 | 16.89 | 66,329,196 | +0.03(+0.15%) |
Apr 18, 2022 | 16.84 | 16.96 | 16.72 | 16.86 | 63,228,404 | -0.07(-0.41%) |
Apr 14, 2022 | 16.74 | 16.98 | 16.65 | 16.93 | 60,848,324 | +0.10(+0.62%) |
Apr 13, 2022 | 16.57 | 16.89 | 16.49 | 16.83 | 73,962,744 | +0.12(+0.72%) |
Apr 12, 2022 | 16.87 | 17.19 | 16.67 | 16.71 | 122,741,832 | -0.06(-0.36%) |
Apr 11, 2022 | 16.14 | 16.89 | 16.10 | 16.77 | 184,246,896 | +1.19(+7.66%) |
Apr 08, 2022 | 15.27 | 15.64 | 15.19 | 15.58 | 85,594,336 | +0.26(+1.73%) |
Apr 07, 2022 | 15.43 | 15.47 | 15.23 | 15.31 | 73,525,752 | -0.19(-1.25%) |
Apr 06, 2022 | 15.34 | 15.58 | 15.22 | 15.50 | 57,738,704 | +0.09(+0.59%) |
Apr 05, 2022 | 15.47 | 15.58 | 15.39 | 15.41 | 51,457,188 | -0.19(-1.20%) |
Apr 04, 2022 | 15.39 | 15.61 | 15.21 | 15.60 | 55,256,868 | +0.13(+0.83%) |
Apr 01, 2022 | 15.30 | 15.49 | 15.09 | 15.47 | 62,486,944 | +0.23(+1.48%) |
Mar 31, 2022 | 15.49 | 15.58 | 15.24 | 15.25 | 81,554,288 | -0.33(-2.11%) |
Mar 30, 2022 | 15.52 | 15.58 | 15.43 | 15.58 | 49,613,944 | +0.10(+0.63%) |
Mar 29, 2022 | 15.45 | 15.52 | 15.39 | 15.48 | 51,813,940 | +0.08(+0.50%) |
Mar 28, 2022 | 15.49 | 15.53 | 15.30 | 15.40 | 59,656,228 | +0.02(+0.13%) |
Mar 25, 2022 | 15.10 | 15.38 | 15.05 | 15.38 | 49,324,572 | +0.33(+2.19%) |
Mar 24, 2022 | 15.00 | 15.07 | 14.94 | 15.05 | 43,553,608 | +0.08(+0.52%) |
Mar 23, 2022 | 14.98 | 15.13 | 14.95 | 14.98 | 44,638,004 | +0.00(+0.00%) |
Mar 22, 2022 | 15.01 | 15.16 | 14.96 | 14.98 | 46,507,948 | +0.03(+0.22%) |
Mar 21, 2022 | 14.98 | 15.17 | 14.90 | 14.94 | 59,675,116 | -0.04(-0.26%) |
Mar 18, 2022 | 14.97 | 15.07 | 14.85 | 14.98 | 104,870,256 | +0.02(+0.13%) |
Mar 17, 2022 | 14.92 | 15.01 | 14.80 | 14.96 | 48,114,048 | +0.00(+0.00%) |
Mar 16, 2022 | 14.94 | 15.02 | 14.82 | 14.96 | 58,279,040 | +0.06(+0.43%) |
Mar 15, 2022 | 14.83 | 14.97 | 14.78 | 14.90 | 55,097,148 | +0.13(+0.87%) |
Mar 14, 2022 | 14.98 | 15.00 | 14.72 | 14.77 | 76,879,576 | -0.19(-1.29%) |
Mar 11, 2022 | 15.23 | 15.29 | 14.94 | 14.96 | 84,447,744 | +0.00(+0.00%) |
Mar 10, 2022 | 14.98 | 14.80 | 14.96 | 62,740,460 | -0.05(-0.30%) | |
Mar 09, 2022 | 15.03 | 15.18 | 14.97 | 15.01 | 67,864,784 | +0.17(+1.13%) |
Mar 08, 2022 | 15.17 | 15.25 | 14.84 | 14.84 | 78,710,632 | -0.37(-2.42%) |
Mar 07, 2022 | 15.27 | 15.40 | 15.15 | 15.21 | 58,625,040 | -0.19(-1.26%) |
Mar 04, 2022 | 15.29 | 15.41 | 15.12 | 15.40 | 56,420,972 | -0.03(-0.17%) |
Mar 03, 2022 | 15.45 | 15.55 | 15.28 | 15.43 | 57,566,412 | +0.06(+0.38%) |
Mar 02, 2022 | 15.20 | 15.51 | 15.18 | 15.37 | 53,398,916 | +0.19(+1.23%) |
Mar 01, 2022 | 15.23 | 15.33 | 14.95 | 15.18 | 67,483,568 | -0.10(-0.68%) |
Feb 28, 2022 | 15.22 | 15.32 | 15.10 | 15.29 | 73,788,496 | -0.14(-0.92%) |
Feb 25, 2022 | 15.13 | 15.55 | 15.31 | 15.43 | 69,095,360 | +0.44(+2.93%) |
Feb 24, 2022 | 14.81 | 15.03 | 14.61 | 14.99 | 108,850,144 | -0.18(-1.19%) |
Feb 23, 2022 | 15.36 | 15.44 | 15.10 | 15.17 | 58,804,164 | -0.15(-1.01%) |
Feb 22, 2022 | 15.34 | 15.55 | 15.21 | 15.32 | 72,768,424 | -0.08(-0.50%) |
Feb 18, 2022 | 15.40 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 15.38 | 15.45 | 15.23 | 15.33 | 72,237,712 | -0.12(-0.75%) |
Feb 16, 2022 | 15.60 | 15.70 | 15.34 | 15.45 | 70,961,032 | -0.26(-1.64%) |
Feb 15, 2022 | 15.60 | 15.78 | 15.56 | 15.70 | 51,021,380 | +0.19(+1.21%) |
Feb 14, 2022 | 15.50 | 15.66 | 15.38 | 15.52 | 67,251,088 | -0.05(-0.33%) |
Feb 11, 2022 | 15.65 | 15.78 | 15.49 | 15.57 | 70,333,432 | -0.08(-0.49%) |
Feb 10, 2022 | 15.78 | 15.90 | 15.62 | 15.65 | 68,370,680 | -0.16(-1.02%) |
Feb 09, 2022 | 15.49 | 15.84 | 15.47 | 15.81 | 62,083,304 | +0.36(+2.34%) |
Feb 08, 2022 | 15.41 | 15.56 | 15.37 | 15.45 | 49,299,284 | +0.01(+0.04%) |
Feb 07, 2022 | 15.51 | 15.53 | 15.25 | 15.44 | 85,639,584 | -0.10(-0.62%) |
Feb 04, 2022 | 15.81 | 15.83 | 15.47 | 15.54 | 81,611,464 | -0.31(-1.95%) |
Feb 03, 2022 | 15.81 | 15.85 | 74,685,448 | +0.01(+0.08%) | ||
Feb 02, 2022 | 15.62 | 15.94 | 15.53 | 15.83 | 109,790,952 | +0.08(+0.49%) |
Feb 01, 2022 | 15.61 | 15.87 | 15.56 | 15.76 | 201,859,968 | -0.70(-4.24%) |
Jan 31, 2022 | 16.11 | 16.48 | 16.45 | 151,798,560 | +0.19(+1.15%) | |
Jan 28, 2022 | 15.53 | 16.28 | 15.45 | 16.27 | 119,555,680 | +0.70(+4.52%) |
Jan 27, 2022 | 15.52 | 15.82 | 15.20 | 15.56 | 136,597,472 | -0.08(-0.54%) |
Jan 26, 2022 | 17.41 | 17.41 | 15.52 | 15.65 | 220,203,312 | -1.44(-8.42%) |
Jan 25, 2022 | 16.88 | 17.16 | 16.58 | 17.09 | 135,128,864 | +0.09(+0.53%) |
Jan 24, 2022 | 16.90 | 17.15 | 16.64 | 17.00 | 120,466,552 | -0.17(-1.01%) |
Jan 21, 2022 | 17.32 | 17.42 | 17.06 | 17.17 | 93,313,040 | -0.26(-1.52%) |
Jan 20, 2022 | 17.51 | 17.69 | 17.40 | 17.43 | 65,095,296 | -0.17(-0.95%) |
Jan 19, 2022 | 17.71 | 17.73 | 17.28 | 17.60 | 78,933,216 | -0.02(-0.11%) |
Jan 18, 2022 | 17.56 | 17.72 | 17.36 | 17.62 | 93,936,440 | +0.08(+0.48%) |
Jan 14, 2022 | 17.54 | 0 | +0.25(+1.42%) | |||
Jan 13, 2022 | 17.10 | 17.47 | 16.98 | 17.29 | 76,064,600 | +0.23(+1.32%) |
Jan 12, 2022 | 16.96 | 17.11 | 16.87 | 17.07 | 56,802,304 | +0.07(+0.42%) |
Jan 11, 2022 | 17.20 | 17.25 | 16.87 | 17.00 | 70,336,592 | -0.08(-0.45%) |
Jan 10, 2022 | 17.03 | 17.19 | 16.91 | 17.07 | 90,136,632 | +0.11(+0.65%) |
Jan 07, 2022 | 16.72 | 17.11 | 16.69 | 16.96 | 114,916,656 | +0.45(+2.74%) |
Jan 06, 2022 | 16.89 | 16.94 | 16.40 | 16.51 | 111,836,000 | -0.06(-0.38%) |
Jan 05, 2022 | 16.44 | 16.96 | 16.44 | 16.57 | 149,663,248 | +0.36(+2.22%) |
Jan 04, 2022 | 16.22 | 16.37 | 16.09 | 16.21 | 87,037,504 | +0.13(+0.83%) |
Jan 03, 2022 | 15.66 | 16.17 | 15.67 | 16.08 | 91,930,240 | +0.52(+3.37%) |
Dec 31, 2021 | 15.63 | 15.70 | 15.53 | 15.56 | 71,193,504 | -0.11(-0.73%) |
Dec 30, 2021 | 15.60 | 15.78 | 15.59 | 15.67 | 64,088,500 | +0.09(+0.57%) |
Dec 29, 2021 | 15.69 | 15.76 | 15.56 | 15.58 | 53,375,200 | -0.11(-0.73%) |
Dec 28, 2021 | 15.64 | 15.89 | 15.61 | 15.70 | 66,520,868 | +0.03(+0.16%) |
Dec 27, 2021 | 15.73 | 15.87 | 15.57 | 15.67 | 80,975,560 | -0.06(-0.36%) |
Dec 23, 2021 | 15.71 | 15.82 | 15.69 | 15.73 | 68,494,432 | +0.06(+0.36%) |
Dec 22, 2021 | 15.46 | 15.71 | 15.33 | 15.67 | 80,984,568 | +0.20(+1.27%) |
Dec 21, 2021 | 15.38 | 15.70 | 15.30 | 15.47 | 115,230,808 | +0.18(+1.16%) |
Dec 20, 2021 | 15.20 | 15.36 | 15.02 | 15.30 | 121,852,824 | +0.26(+1.72%) |
Dec 17, 2021 | 15.05 | 15.08 | 14.72 | 15.04 | 170,752,720 | +0.04(+0.30%) |
Dec 16, 2021 | 14.32 | 15.11 | 14.32 | 14.99 | 179,578,512 | +0.97(+6.95%) |
Dec 15, 2021 | 14.09 | 14.17 | 13.93 | 14.02 | 111,772,480 | -0.08(-0.54%) |
Dec 14, 2021 | 14.16 | 14.37 | 14.07 | 14.10 | 122,109,776 | -0.09(-0.67%) |
Dec 13, 2021 | 14.36 | 14.42 | 14.09 | 14.19 | 104,566,760 | -0.25(-1.75%) |
Dec 10, 2021 | 14.53 | 14.58 | 14.39 | 14.44 | 63,287,628 | -0.06(-0.44%) |
Dec 09, 2021 | 14.56 | 14.59 | 14.34 | 14.51 | 81,514,352 | -0.15(-0.99%) |
Dec 08, 2021 | 14.56 | 14.90 | 14.53 | 14.65 | 77,362,152 | +0.06(+0.39%) |
Dec 07, 2021 | 14.73 | 14.78 | 14.53 | 14.60 | 98,678,384 | -0.13(-0.86%) |
Dec 06, 2021 | 14.92 | 15.14 | 14.69 | 14.72 | 93,434,144 | -0.11(-0.77%) |
Dec 03, 2021 | 14.56 | 14.88 | 14.49 | 14.84 | 111,560,720 | +0.26(+1.78%) |
Dec 02, 2021 | 14.09 | 14.71 | 14.09 | 14.58 | 126,533,104 | +0.52(+3.69%) |
Dec 01, 2021 | 14.54 | 14.67 | 14.05 | 14.06 | 126,992,728 | -0.38(-2.63%) |
Nov 30, 2021 | 14.95 | 14.97 | 14.26 | 14.44 | 220,233,056 | -0.67(-4.44%) |
Nov 29, 2021 | 15.34 | 15.34 | 15.08 | 15.11 | 82,909,192 | -0.21(-1.36%) |
Nov 26, 2021 | 15.21 | 15.38 | 15.18 | 15.32 | 46,402,724 | -0.16(-1.02%) |
Nov 24, 2021 | 15.60 | 15.63 | 15.45 | 15.47 | 53,265,872 | -0.18(-1.17%) |
Nov 23, 2021 | 15.61 | 15.80 | 15.61 | 15.66 | 70,410,456 | +0.04(+0.24%) |
Nov 22, 2021 | 15.24 | 15.72 | 15.22 | 15.62 | 85,263,352 | +0.36(+2.36%) |
Nov 19, 2021 | 15.38 | 15.39 | 15.15 | 15.26 | 79,809,256 | -0.16(-1.07%) |
Nov 18, 2021 | 15.58 | 15.45 | 15.42 | 15.42 | 59,362,972 | -0.17(-1.10%) |
Nov 17, 2021 | 15.58 | 15.63 | 15.53 | 15.59 | 51,026,088 | +0.00(+0.00%) |
Nov 16, 2021 | 15.68 | 15.74 | 15.58 | 15.59 | 55,818,884 | -0.09(-0.56%) |
Nov 15, 2021 | 15.79 | 15.84 | 15.64 | 15.68 | 63,611,300 | -0.09(-0.56%) |
Nov 12, 2021 | 15.78 | 15.86 | 15.75 | 15.77 | 43,256,656 | +0.01(+0.08%) |
Nov 11, 2021 | 15.80 | 15.87 | 15.73 | 15.76 | 48,010,804 | -0.02(-0.12%) |
Nov 10, 2021 | 15.61 | 15.78 | 74,361,416 | +0.15(+0.97%) | ||
Nov 09, 2021 | 15.70 | 15.71 | 15.54 | 15.63 | 71,691,392 | -0.11(-0.68%) |
Nov 08, 2021 | 15.85 | 15.89 | 15.64 | 15.73 | 72,995,400 | -0.14(-0.88%) |
Nov 05, 2021 | 15.71 | 16.01 | 15.70 | 15.87 | 70,308,472 | +0.19(+1.21%) |
Nov 04, 2021 | 15.89 | 15.97 | 15.52 | 15.68 | 99,712,224 | -0.24(-1.51%) |
Nov 03, 2021 | 15.89 | 16.02 | 15.88 | 15.92 | 57,476,056 | -0.03(-0.20%) |
Nov 02, 2021 | 16.06 | 16.11 | 15.89 | 15.95 | 54,688,808 | -0.09(-0.55%) |
Nov 01, 2021 | 16.10 | 16.11 | 16.10 | 16.04 | 63,672,464 | +0.07(+0.44%) |
Oct 29, 2021 | 16.04 | 16.14 | 15.90 | 15.97 | 85,725,864 | -0.18(-1.14%) |
Oct 28, 2021 | 15.89 | 16.21 | 15.87 | 16.16 | 83,980,144 | +0.31(+1.96%) |
Oct 27, 2021 | 16.06 | 16.11 | 15.83 | 15.85 | 63,215,788 | -0.20(-1.22%) |
Oct 26, 2021 | 16.21 | 16.03 | 16.04 | 57,542,192 | -0.17(-1.05%) | |
Oct 25, 2021 | 16.08 | 16.23 | 16.01 | 16.21 | 78,441,544 | +0.09(+0.59%) |
Oct 22, 2021 | 16.29 | 16.32 | 16.10 | 16.12 | 58,717,108 | -0.17(-1.05%) |
Oct 21, 2021 | 16.52 | 16.63 | 16.19 | 16.29 | 88,221,600 | -0.09(-0.58%) |
Oct 20, 2021 | 16.20 | 16.50 | 16.16 | 16.38 | 76,357,200 | +0.20(+1.25%) |
Oct 19, 2021 | 16.10 | 16.19 | 15.98 | 16.18 | 55,296,384 | +0.16(+1.03%) |
Oct 18, 2021 | 16.16 | 16.22 | 15.99 | 16.02 | 71,416,680 | -0.23(-1.44%) |
Oct 15, 2021 | 16.25 | 16.40 | 16.22 | 16.25 | 75,318,520 | +0.05(+0.31%) |
Oct 14, 2021 | 16.04 | 16.32 | 16.00 | 16.20 | 89,600,632 | +0.20(+1.26%) |
Oct 13, 2021 | 15.99 | 16.10 | 15.82 | 16.00 | 96,169,568 | -0.08(-0.51%) |
Oct 12, 2021 | 16.45 | 16.46 | 16.04 | 16.08 | 121,211,400 | -0.38(-2.30%) |
Oct 11, 2021 | 16.88 | 16.93 | 16.46 | 16.46 | 102,037,176 | -0.47(-2.76%) |
Oct 08, 2021 | 17.11 | 17.15 | 16.92 | 16.93 | 61,672,144 | -0.20(-1.18%) |
Oct 07, 2021 | 17.07 | 17.22 | 17.06 | 17.13 | 78,113,336 | +0.19(+1.12%) |
Oct 06, 2021 | 16.91 | 16.96 | 16.73 | 16.94 | 89,965,192 | -0.02(-0.15%) |
Oct 05, 2021 | 16.94 | 17.05 | 16.85 | 16.97 | 51,877,572 | +0.06(+0.37%) |
Oct 04, 2021 | 16.90 | 17.03 | 16.80 | 16.90 | 70,483,216 | +0.06(+0.33%) |