Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 17.45 | 17.75 | 17.33 | 17.75 | 4,676,207 | +0.26(+1.49%) |
Jan 30, 2023 | 17.38 | 17.56 | 17.38 | 17.49 | 4,164,543 | -0.13(-0.71%) |
Jan 27, 2023 | 17.76 | 17.82 | 17.60 | 17.61 | 4,431,115 | -0.25(-1.41%) |
Jan 26, 2023 | 17.52 | 17.86 | 17.49 | 17.86 | 4,899,971 | +0.43(+2.47%) |
Jan 25, 2023 | 17.17 | 17.45 | 17.12 | 17.43 | 4,340,765 | +0.19(+1.09%) |
Jan 24, 2023 | 17.12 | 17.30 | 17.02 | 17.25 | 2,297,727 | +0.11(+0.63%) |
Jan 23, 2023 | 17.08 | 17.17 | 17.00 | 17.14 | 2,486,950 | +0.05(+0.31%) |
Jan 20, 2023 | 16.77 | 17.09 | 16.69 | 17.08 | 2,813,227 | +0.36(+2.14%) |
Jan 19, 2023 | 16.69 | 16.80 | 16.64 | 16.73 | 2,585,999 | -0.03(-0.16%) |
Jan 18, 2023 | 17.05 | 17.14 | 16.74 | 16.75 | 2,560,364 | -0.30(-1.73%) |
Jan 17, 2023 | 16.98 | 17.08 | 16.93 | 17.05 | 2,312,896 | +0.06(+0.37%) |
Jan 13, 2023 | 16.82 | 17.00 | 16.78 | 16.99 | 1,941,854 | +0.01(+0.05%) |
Jan 12, 2023 | 16.90 | 17.06 | 16.81 | 16.98 | 2,702,160 | +0.18(+1.07%) |
Jan 11, 2023 | 16.51 | 16.85 | 16.51 | 16.80 | 4,831,206 | +0.28(+1.68%) |
Jan 10, 2023 | 16.48 | 16.60 | 16.44 | 16.52 | 2,288,933 | +0.04(+0.27%) |
Jan 09, 2023 | 16.48 | 16.63 | 16.48 | 16.48 | 3,439,868 | +0.04(+0.22%) |
Jan 06, 2023 | 16.27 | 16.49 | 16.18 | 16.44 | 2,398,892 | +0.32(+2.00%) |
Jan 05, 2023 | 16.30 | 16.30 | 16.00 | 16.12 | 2,111,946 | -0.26(-1.59%) |
Jan 04, 2023 | 16.21 | 16.42 | 16.09 | 16.38 | 3,041,742 | +0.40(+2.52%) |
Jan 03, 2023 | 15.96 | 16.14 | 15.93 | 15.97 | 3,236,302 | -0.02(-0.11%) |
Dec 30, 2022 | 15.98 | 16.11 | 15.91 | 15.99 | 2,325,366 | -0.11(-0.67%) |
Dec 29, 2022 | 15.90 | 16.12 | 15.85 | 16.10 | 2,491,618 | +0.32(+2.04%) |
Dec 28, 2022 | 16.09 | 16.14 | 15.78 | 15.78 | 3,488,937 | -0.31(-1.95%) |
Dec 27, 2022 | 15.99 | 16.13 | 15.99 | 16.09 | 2,177,577 | +0.05(+0.34%) |
Dec 23, 2022 | 15.87 | 16.08 | 15.81 | 16.04 | 2,686,478 | +0.15(+0.96%) |
Dec 22, 2022 | 15.96 | 15.96 | 15.69 | 15.88 | 3,993,400 | -0.22(-1.34%) |
Dec 21, 2022 | 15.88 | 16.18 | 15.87 | 16.10 | 3,876,713 | +0.33(+2.10%) |
Dec 20, 2022 | 15.76 | 15.96 | 15.70 | 15.77 | 6,087,530 | +0.07(+0.46%) |
Dec 19, 2022 | 15.77 | 15.92 | 15.58 | 15.70 | 6,238,191 | +0.02(+0.11%) |
Dec 16, 2022 | 15.56 | 15.74 | 15.51 | 15.68 | 5,208,957 | -0.02(-0.11%) |
Dec 15, 2022 | 15.79 | 15.79 | 15.55 | 15.70 | 4,853,678 | -0.30(-1.85%) |
Dec 14, 2022 | 16.15 | 16.22 | 15.91 | 15.99 | 3,513,281 | -0.15(-0.94%) |
Dec 13, 2022 | 16.22 | 16.36 | 16.09 | 16.14 | 3,606,019 | +0.14(+0.90%) |
Dec 12, 2022 | 15.84 | 16.03 | 15.68 | 16.00 | 3,373,196 | +0.11(+0.68%) |
Dec 09, 2022 | 15.82 | 16.03 | 15.81 | 15.89 | 2,085,237 | +0.01(+0.06%) |
Dec 08, 2022 | 16.05 | 16.08 | 15.80 | 15.88 | 2,823,979 | +0.02(+0.11%) |
Dec 07, 2022 | 15.79 | 16.11 | 15.77 | 15.87 | 3,114,694 | +0.01(+0.06%) |
Dec 06, 2022 | 15.95 | 16.08 | 15.77 | 15.86 | 3,664,219 | -0.11(-0.67%) |
Dec 05, 2022 | 16.21 | 16.30 | 15.93 | 15.96 | 3,241,823 | -0.29(-1.76%) |
Dec 02, 2022 | 16.07 | 16.35 | 16.06 | 16.25 | 2,467,635 | +0.01(+0.05%) |
Dec 01, 2022 | 16.23 | 16.27 | 16.05 | 16.24 | 2,200,592 | +0.08(+0.50%) |
Nov 30, 2022 | 15.91 | 16.19 | 15.71 | 16.16 | 4,338,346 | +0.38(+2.39%) |
Nov 29, 2022 | 15.71 | 15.87 | 15.65 | 15.79 | 2,653,020 | +0.12(+0.74%) |
Nov 28, 2022 | 15.91 | 16.01 | 15.66 | 15.67 | 2,980,196 | -0.42(-2.62%) |
Nov 25, 2022 | 16.08 | 16.17 | 15.96 | 16.09 | 1,290,825 | +0.13(+0.79%) |
Nov 23, 2022 | 15.83 | 16.01 | 15.81 | 15.96 | 2,101,925 | +0.12(+0.74%) |
Nov 22, 2022 | 15.60 | 15.87 | 15.56 | 15.85 | 2,729,873 | +0.35(+2.26%) |
Nov 21, 2022 | 15.49 | 15.57 | 15.30 | 15.50 | 6,900,351 | +0.01(+0.06%) |
Nov 18, 2022 | 15.47 | 15.57 | 15.44 | 15.49 | 12,564,584 | +0.04(+0.28%) |
Nov 17, 2022 | 15.21 | 15.45 | 15.19 | 15.45 | 2,942,384 | +0.07(+0.46%) |
Nov 16, 2022 | 15.46 | 15.49 | 15.31 | 15.38 | 3,025,385 | -0.16(-1.02%) |
Nov 15, 2022 | 15.65 | 15.73 | 15.43 | 15.53 | 3,852,439 | +0.09(+0.57%) |
Nov 14, 2022 | 15.50 | 15.65 | 15.43 | 15.45 | 3,480,294 | -0.15(-0.96%) |
Nov 11, 2022 | 15.29 | 15.74 | 15.29 | 15.59 | 3,830,186 | +0.40(+2.60%) |
Nov 10, 2022 | 15.01 | 15.21 | 14.81 | 15.20 | 4,436,382 | +0.73(+5.05%) |
Nov 09, 2022 | 14.56 | 14.70 | 14.43 | 14.47 | 2,970,475 | -0.26(-1.79%) |
Nov 08, 2022 | 14.59 | 14.84 | 14.57 | 14.73 | 4,140,118 | +0.11(+0.72%) |
Nov 07, 2022 | 14.82 | 14.82 | 14.46 | 14.63 | 3,552,348 | -0.12(-0.84%) |
Nov 04, 2022 | 14.57 | 14.76 | 14.48 | 14.75 | 4,937,710 | +0.62(+4.42%) |
Nov 03, 2022 | 14.22 | 14.24 | 14.02 | 14.13 | 4,908,343 | -0.30(-2.07%) |
Nov 02, 2022 | 14.61 | 14.41 | 14.43 | 4,665,474 | -0.21(-1.44%) | |
Nov 01, 2022 | 14.76 | 14.83 | 14.55 | 14.64 | 3,963,114 | +0.08(+0.54%) |
Oct 31, 2022 | 14.53 | 14.64 | 14.46 | 14.56 | 2,992,547 | -0.09(-0.60%) |
Oct 28, 2022 | 14.41 | 14.68 | 14.40 | 14.64 | 3,481,422 | +0.20(+1.40%) |
Oct 27, 2022 | 14.43 | 14.72 | 14.39 | 14.44 | 4,520,047 | +0.08(+0.55%) |
Oct 26, 2022 | 14.36 | 14.55 | 14.31 | 14.36 | 4,924,409 | -0.04(-0.30%) |
Oct 25, 2022 | 14.13 | 14.41 | 14.09 | 14.41 | 3,895,578 | +0.25(+1.74%) |
Oct 24, 2022 | 14.20 | 14.25 | 14.06 | 14.16 | 3,635,844 | -0.07(-0.49%) |
Oct 21, 2022 | 13.84 | 14.23 | 13.78 | 14.23 | 4,243,643 | +0.39(+2.80%) |
Oct 20, 2022 | 14.09 | 14.25 | 13.78 | 13.84 | 3,783,185 | -0.18(-1.25%) |
Oct 19, 2022 | 14.04 | 14.17 | 13.86 | 14.02 | 3,947,726 | -0.12(-0.87%) |
Oct 18, 2022 | 14.38 | 14.38 | 14.02 | 14.14 | 4,711,953 | +0.04(+0.31%) |
Oct 17, 2022 | 14.11 | 14.24 | 14.06 | 14.10 | 4,618,302 | +0.34(+2.49%) |
Oct 14, 2022 | 14.09 | 14.14 | 13.75 | 13.76 | 5,136,218 | -0.23(-1.63%) |
Oct 13, 2022 | 13.32 | 14.07 | 13.12 | 13.99 | 8,145,460 | +0.47(+3.52%) |
Oct 12, 2022 | 13.54 | 13.62 | 13.44 | 13.51 | 5,710,550 | -0.04(-0.32%) |
Oct 11, 2022 | 13.79 | 13.85 | 13.47 | 13.55 | 7,651,718 | -0.33(-2.35%) |
Oct 10, 2022 | 14.08 | 14.17 | 13.86 | 13.88 | 2,354,839 | -0.12(-0.88%) |
Oct 07, 2022 | 14.20 | 14.21 | 13.90 | 14.00 | 4,327,026 | -0.26(-1.85%) |
Oct 06, 2022 | 14.30 | 14.43 | 14.17 | 14.27 | 5,821,256 | -0.21(-1.46%) |
Oct 05, 2022 | 14.57 | 14.61 | 14.42 | 14.48 | 4,399,933 | -0.37(-2.49%) |
Oct 04, 2022 | 14.51 | 14.86 | 14.42 | 14.85 | 5,999,956 | +0.66(+4.65%) |
Oct 03, 2022 | 14.04 | 14.33 | 13.86 | 14.19 | 5,364,669 | +0.40(+2.94%) |
Sep 30, 2022 | 13.87 | 14.10 | 13.78 | 13.78 | 5,240,442 | -0.05(-0.38%) |
Sep 29, 2022 | 13.91 | 13.93 | 13.63 | 13.84 | 6,156,290 | -0.28(-1.99%) |
Sep 28, 2022 | 13.70 | 14.16 | 13.62 | 14.12 | 3,519,812 | +0.36(+2.62%) |
Sep 27, 2022 | 13.93 | 13.99 | 13.64 | 13.76 | 4,070,781 | -0.06(-0.45%) |
Sep 26, 2022 | 13.82 | 14.01 | 13.70 | 13.82 | 4,099,961 | -0.10(-0.70%) |
Sep 23, 2022 | 14.21 | 14.21 | 13.82 | 13.91 | 4,631,782 | -0.50(-3.48%) |
Sep 22, 2022 | 14.75 | 14.79 | 14.39 | 14.42 | 4,048,497 | -0.31(-2.09%) |
Sep 21, 2022 | 15.02 | 15.04 | 14.72 | 14.72 | 3,540,335 | -0.19(-1.30%) |
Sep 20, 2022 | 15.17 | 15.19 | 14.77 | 14.92 | 3,621,244 | -0.42(-2.75%) |
Sep 19, 2022 | 14.88 | 15.35 | 14.81 | 15.34 | 3,771,031 | +0.25(+1.63%) |
Sep 16, 2022 | 15.00 | 15.09 | 14.89 | 15.09 | 2,404,185 | -0.11(-0.69%) |
Sep 15, 2022 | 15.23 | 15.48 | 15.15 | 15.20 | 2,954,200 | -0.08(-0.52%) |
Sep 14, 2022 | 15.44 | 15.48 | 15.17 | 15.28 | 2,196,996 | -0.09(-0.57%) |
Sep 13, 2022 | 15.57 | 15.67 | 15.34 | 15.37 | 2,723,389 | -0.49(-3.11%) |
Sep 12, 2022 | 15.80 | 15.99 | 15.80 | 15.86 | 2,695,369 | +0.22(+1.41%) |
Sep 09, 2022 | 15.44 | 15.71 | 15.44 | 15.64 | 4,177,822 | +0.36(+2.36%) |
Sep 08, 2022 | 15.02 | 15.30 | 14.97 | 15.28 | 2,141,009 | +0.18(+1.16%) |
Sep 07, 2022 | 14.84 | 15.11 | 14.74 | 15.10 | 2,321,380 | +0.18(+1.24%) |
Sep 06, 2022 | 15.17 | 15.23 | 14.81 | 14.92 | 3,126,229 | -0.19(-1.28%) |
Sep 02, 2022 | 15.16 | 15.43 | 15.06 | 15.11 | 2,925,747 | +0.16(+1.06%) |
Sep 01, 2022 | 15.13 | 15.13 | 14.79 | 14.95 | 3,112,851 | -0.26(-1.68%) |
Aug 31, 2022 | 15.29 | 15.38 | 15.18 | 15.21 | 2,615,081 | -0.13(-0.86%) |
Aug 30, 2022 | 15.60 | 15.66 | 15.31 | 15.34 | 2,072,844 | -0.30(-1.91%) |
Aug 29, 2022 | 15.57 | 15.69 | 15.53 | 15.64 | 2,521,123 | -0.04(-0.28%) |
Aug 26, 2022 | 16.12 | 16.15 | 15.68 | 15.68 | 3,155,037 | -0.34(-2.14%) |
Aug 25, 2022 | 15.74 | 16.08 | 15.74 | 16.03 | 3,132,865 | +0.29(+1.84%) |
Aug 24, 2022 | 15.69 | 15.82 | 15.63 | 15.74 | 2,224,663 | -0.06(-0.39%) |
Aug 23, 2022 | 15.68 | 15.86 | 15.59 | 15.80 | 2,760,442 | +0.19(+1.24%) |
Aug 22, 2022 | 15.89 | 15.97 | 15.57 | 15.60 | 4,002,630 | -0.45(-2.79%) |
Aug 19, 2022 | 16.14 | 16.16 | 16.00 | 16.05 | 7,604,162 | -0.21(-1.28%) |
Aug 18, 2022 | 16.29 | 16.32 | 16.16 | 16.26 | 2,336,198 | +0.00(+0.00%) |
Aug 17, 2022 | 16.25 | 16.35 | 16.13 | 16.26 | 5,558,696 | -0.19(-1.16%) |
Aug 16, 2022 | 16.26 | 16.56 | 16.25 | 16.45 | 2,727,438 | +0.12(+0.74%) |
Aug 15, 2022 | 16.25 | 16.35 | 16.14 | 16.33 | 2,418,072 | -0.19(-1.15%) |
Aug 12, 2022 | 16.24 | 16.53 | 16.24 | 16.52 | 2,642,759 | +0.36(+2.25%) |
Aug 11, 2022 | 16.43 | 16.47 | 16.15 | 16.16 | 3,550,680 | -0.22(-1.37%) |
Aug 10, 2022 | 16.06 | 16.48 | 15.92 | 16.38 | 3,892,513 | +0.54(+3.44%) |
Aug 09, 2022 | 15.91 | 15.95 | 15.78 | 15.84 | 1,773,717 | -0.04(-0.27%) |
Aug 08, 2022 | 15.88 | 16.02 | 15.78 | 15.88 | 2,442,971 | +0.12(+0.77%) |
Aug 05, 2022 | 15.61 | 15.82 | 15.57 | 15.76 | 2,375,349 | +0.03(+0.22%) |
Aug 04, 2022 | 15.78 | 15.94 | 15.72 | 15.72 | 2,850,703 | -0.05(-0.33%) |
Aug 03, 2022 | 15.76 | 15.84 | 15.65 | 15.78 | 2,441,465 | +0.17(+1.11%) |
Aug 02, 2022 | 15.64 | 15.77 | 15.50 | 15.60 | 3,071,736 | -0.13(-0.82%) |
Aug 01, 2022 | 15.78 | 15.78 | 15.60 | 15.73 | 1,697,091 | -0.10(-0.60%) |
Jul 29, 2022 | 15.59 | 15.91 | 15.55 | 15.83 | 2,853,023 | +0.22(+1.44%) |
Jul 28, 2022 | 15.50 | 15.62 | 15.28 | 15.60 | 2,271,985 | +0.10(+0.67%) |
Jul 27, 2022 | 15.21 | 15.59 | 15.21 | 15.50 | 3,897,065 | +0.37(+2.46%) |
Jul 26, 2022 | 15.16 | 15.30 | 15.09 | 15.13 | 2,208,674 | -0.13(-0.85%) |
Jul 25, 2022 | 15.14 | 15.31 | 15.09 | 15.26 | 2,589,698 | +0.22(+1.44%) |
Jul 22, 2022 | 15.20 | 15.32 | 14.92 | 15.04 | 3,248,351 | -0.14(-0.91%) |
Jul 21, 2022 | 15.11 | 15.18 | 14.92 | 15.18 | 2,671,176 | +0.02(+0.11%) |
Jul 20, 2022 | 15.10 | 15.21 | 15.01 | 15.16 | 2,807,758 | -0.03(-0.17%) |
Jul 19, 2022 | 15.08 | 15.31 | 15.08 | 15.19 | 3,303,715 | +0.26(+1.74%) |
Jul 18, 2022 | 14.84 | 15.15 | 14.84 | 14.93 | 7,976,324 | +0.30(+2.07%) |
Jul 15, 2022 | 14.57 | 14.69 | 14.39 | 14.63 | 2,662,834 | +0.18(+1.26%) |
Jul 14, 2022 | 14.56 | 14.56 | 14.25 | 14.45 | 5,353,662 | -0.48(-3.18%) |
Jul 13, 2022 | 14.83 | 14.96 | 14.55 | 14.92 | 4,739,988 | -0.03(-0.17%) |
Jul 12, 2022 | 14.83 | 15.11 | 14.73 | 14.95 | 4,807,507 | -0.01(-0.06%) |
Jul 11, 2022 | 15.06 | 15.12 | 14.91 | 14.96 | 4,216,850 | -0.22(-1.48%) |
Jul 08, 2022 | 15.14 | 15.32 | 15.01 | 15.18 | 6,432,463 | +0.06(+0.40%) |
Jul 07, 2022 | 14.81 | 15.18 | 14.81 | 15.12 | 4,709,287 | +0.51(+3.49%) |
Jul 06, 2022 | 14.69 | 14.75 | 14.39 | 14.61 | 5,228,010 | -0.15(-1.00%) |
Jul 05, 2022 | 14.89 | 14.89 | 14.44 | 14.76 | 4,871,795 | -0.38(-2.51%) |
Jul 01, 2022 | 14.88 | 15.15 | 14.78 | 15.14 | 2,414,848 | +0.16(+1.10%) |
Jun 30, 2022 | 14.77 | 15.01 | 14.58 | 14.97 | 5,207,092 | +0.03(+0.23%) |
Jun 29, 2022 | 15.12 | 15.17 | 14.90 | 14.94 | 4,364,583 | -0.16(-1.03%) |
Jun 28, 2022 | 15.02 | 15.23 | 14.98 | 15.09 | 14,047,163 | +0.26(+1.75%) |
Jun 27, 2022 | 14.77 | 14.92 | 14.69 | 14.83 | 3,530,154 | +0.14(+0.94%) |
Jun 24, 2022 | 14.42 | 14.74 | 14.41 | 14.70 | 4,512,716 | +0.42(+2.97%) |
Jun 23, 2022 | 14.47 | 14.51 | 14.13 | 14.27 | 5,413,667 | -0.20(-1.37%) |
Jun 22, 2022 | 14.56 | 14.58 | 14.40 | 14.47 | 4,904,218 | -0.34(-2.28%) |
Jun 21, 2022 | 14.67 | 14.85 | 14.65 | 14.81 | 4,677,391 | +0.56(+3.94%) |
Jun 17, 2022 | 14.34 | 14.46 | 14.06 | 14.25 | 5,253,149 | -0.14(-0.96%) |
Jun 16, 2022 | 14.63 | 14.63 | 14.30 | 14.38 | 5,796,922 | -0.55(-3.70%) |
Jun 15, 2022 | 14.76 | 15.07 | 14.63 | 14.94 | 8,865,618 | +0.31(+2.13%) |
Jun 14, 2022 | 14.83 | 14.89 | 14.48 | 14.63 | 7,754,721 | -0.14(-0.94%) |
Jun 13, 2022 | 15.12 | 15.16 | 14.70 | 14.77 | 8,328,042 | -0.65(-4.20%) |
Jun 10, 2022 | 15.59 | 15.65 | 15.36 | 15.41 | 6,577,145 | -0.45(-2.83%) |
Jun 09, 2022 | 16.16 | 16.16 | 15.85 | 15.86 | 4,706,139 | -0.35(-2.18%) |
Jun 08, 2022 | 16.23 | 16.36 | 16.11 | 16.22 | 4,849,026 | -0.09(-0.58%) |
Jun 07, 2022 | 16.14 | 16.34 | 16.06 | 16.31 | 3,060,093 | +0.12(+0.75%) |
Jun 06, 2022 | 16.11 | 16.35 | 16.10 | 16.19 | 3,944,738 | +0.22(+1.35%) |
Jun 03, 2022 | 16.16 | 16.17 | 15.94 | 15.97 | 2,814,067 | -0.21(-1.28%) |
Jun 02, 2022 | 15.91 | 16.23 | 15.89 | 16.18 | 3,840,102 | +0.23(+1.46%) |
Jun 01, 2022 | 16.08 | 16.13 | 15.80 | 15.95 | 4,395,193 | -0.06(-0.38%) |
May 31, 2022 | 15.80 | 16.19 | 15.68 | 16.01 | 7,566,001 | +0.27(+1.70%) |
May 27, 2022 | 15.68 | 15.78 | 15.64 | 15.74 | 4,801,585 | +0.11(+0.72%) |
May 26, 2022 | 15.46 | 15.65 | 15.41 | 15.63 | 4,385,341 | +0.32(+2.09%) |
May 25, 2022 | 15.08 | 15.37 | 15.03 | 15.31 | 5,184,926 | +0.15(+0.97%) |
May 24, 2022 | 15.07 | 15.26 | 14.82 | 15.16 | 9,508,651 | -0.06(-0.40%) |
May 23, 2022 | 15.04 | 15.33 | 15.04 | 15.22 | 4,483,335 | +0.36(+2.45%) |
May 20, 2022 | 15.05 | 15.10 | 14.56 | 14.86 | 18,011,936 | -0.15(-1.02%) |
May 19, 2022 | 14.91 | 15.13 | 14.80 | 15.01 | 9,462,226 | +0.05(+0.34%) |
May 18, 2022 | 15.21 | 15.23 | 14.90 | 14.96 | 5,563,204 | -0.30(-1.95%) |
May 17, 2022 | 15.11 | 15.38 | 15.10 | 15.26 | 7,953,847 | +0.40(+2.68%) |
May 16, 2022 | 14.78 | 14.96 | 14.61 | 14.86 | 7,335,244 | +0.07(+0.46%) |
May 13, 2022 | 14.40 | 14.90 | 14.37 | 14.79 | 8,510,260 | +0.58(+4.06%) |
May 12, 2022 | 15.22 | 15.31 | 14.10 | 14.21 | 11,493,625 | -1.66(-10.47%) |
May 11, 2022 | 16.19 | 16.32 | 15.82 | 15.88 | 6,452,099 | -0.20(-1.27%) |
May 10, 2022 | 16.21 | 16.30 | 15.84 | 16.08 | 5,984,351 | +0.09(+0.58%) |
May 09, 2022 | 16.20 | 16.26 | 15.94 | 15.99 | 5,520,056 | -0.44(-2.68%) |
May 06, 2022 | 16.44 | 16.55 | 16.26 | 16.43 | 5,402,230 | -0.02(-0.10%) |
May 05, 2022 | 16.85 | 16.91 | 16.33 | 16.44 | 6,385,330 | -0.52(-3.05%) |
May 04, 2022 | 16.66 | 16.99 | 16.56 | 16.96 | 5,279,706 | +0.36(+2.20%) |
May 03, 2022 | 16.60 | 16.71 | 16.52 | 16.60 | 6,230,387 | +0.11(+0.67%) |
May 02, 2022 | 16.56 | 16.63 | 16.21 | 16.49 | 5,002,693 | -0.10(-0.61%) |
Apr 29, 2022 | 16.87 | 16.94 | 16.55 | 16.59 | 4,765,388 | -0.17(-1.01%) |
Apr 28, 2022 | 16.55 | 16.82 | 16.38 | 16.76 | 3,852,048 | +0.28(+1.70%) |
Apr 27, 2022 | 16.67 | 16.67 | 16.40 | 16.48 | 6,554,811 | -0.15(-0.92%) |
Apr 26, 2022 | 16.94 | 17.05 | 16.61 | 16.63 | 4,968,978 | -0.54(-3.16%) |
Apr 25, 2022 | 17.18 | 17.22 | 16.80 | 17.17 | 6,675,386 | -0.18(-1.03%) |
Apr 22, 2022 | 17.92 | 17.97 | 17.33 | 17.35 | 5,486,684 | -0.66(-3.67%) |
Apr 21, 2022 | 18.28 | 18.53 | 17.96 | 18.01 | 4,441,815 | -0.17(-0.93%) |
Apr 20, 2022 | 18.18 | 18.33 | 18.13 | 18.18 | 2,834,281 | +0.11(+0.61%) |
Apr 19, 2022 | 18.10 | 18.16 | 17.97 | 18.07 | 2,296,119 | +0.00(+0.00%) |
Apr 18, 2022 | 17.99 | 18.16 | 17.99 | 18.07 | 2,071,542 | -0.04(-0.23%) |
Apr 14, 2022 | 18.06 | 18.20 | 17.97 | 18.11 | 3,064,505 | +0.00(+0.00%) |
Apr 13, 2022 | 17.85 | 18.13 | 17.78 | 18.11 | 4,258,288 | +0.16(+0.90%) |
Apr 12, 2022 | 18.09 | 18.26 | 17.89 | 17.95 | 4,836,828 | -0.14(-0.75%) |
Apr 11, 2022 | 18.12 | 18.34 | 18.06 | 18.09 | 2,834,662 | -0.07(-0.37%) |
Apr 08, 2022 | 18.00 | 18.27 | 17.91 | 18.16 | 4,240,035 | +0.29(+1.61%) |
Apr 07, 2022 | 17.98 | 17.99 | 17.65 | 17.87 | 4,363,693 | -0.18(-0.99%) |
Apr 06, 2022 | 18.18 | 18.22 | 18.00 | 18.05 | 3,438,907 | -0.16(-0.89%) |
Apr 05, 2022 | 18.17 | 18.39 | 18.13 | 18.21 | 3,703,942 | +0.04(+0.23%) |
Apr 04, 2022 | 18.11 | 18.22 | 17.98 | 18.17 | 4,483,671 | +0.04(+0.23%) |
Apr 01, 2022 | 18.23 | 18.28 | 17.99 | 18.12 | 3,206,678 | +0.02(+0.09%) |
Mar 31, 2022 | 18.17 | 18.39 | 18.09 | 18.11 | 5,126,888 | -0.18(-0.97%) |
Mar 30, 2022 | 18.20 | 18.33 | 18.19 | 18.28 | 5,348,863 | +0.13(+0.70%) |
Mar 29, 2022 | 18.16 | 18.34 | 18.06 | 18.16 | 4,369,298 | +0.14(+0.80%) |
Mar 28, 2022 | 17.85 | 18.01 | 17.68 | 18.01 | 4,151,131 | +0.09(+0.52%) |
Mar 25, 2022 | 17.69 | 17.95 | 17.67 | 17.92 | 3,972,433 | +0.24(+1.34%) |
Mar 24, 2022 | 17.71 | 17.75 | 17.62 | 17.68 | 3,373,492 | +0.04(+0.24%) |
Mar 23, 2022 | 17.71 | 17.83 | 17.63 | 17.64 | 3,406,547 | -0.13(-0.72%) |
Mar 22, 2022 | 17.61 | 17.90 | 17.56 | 17.77 | 5,452,529 | +0.33(+1.90%) |
Mar 21, 2022 | 17.34 | 17.48 | 17.22 | 17.44 | 4,158,636 | +0.24(+1.38%) |
Mar 18, 2022 | 17.20 | 17.28 | 16.94 | 17.20 | 8,800,775 | -0.11(-0.64%) |
Mar 17, 2022 | 16.96 | 17.32 | 16.89 | 17.31 | 4,248,912 | +0.26(+1.54%) |
Mar 16, 2022 | 16.54 | 17.05 | 16.45 | 17.05 | 9,028,314 | +0.76(+4.69%) |
Mar 15, 2022 | 16.79 | 16.85 | 16.23 | 16.28 | 11,245,091 | -0.53(-3.13%) |
Mar 14, 2022 | 16.96 | 17.08 | 16.75 | 16.81 | 5,600,795 | -0.01(-0.05%) |
Mar 11, 2022 | 16.72 | 17.02 | 16.72 | 16.82 | 4,718,837 | +0.20(+1.22%) |
Mar 10, 2022 | 16.55 | 16.61 | 7,239,358 | -0.03(-0.20%) | ||
Mar 09, 2022 | 16.81 | 16.81 | 16.57 | 16.65 | 4,601,063 | +0.29(+1.76%) |
Mar 08, 2022 | 16.44 | 16.67 | 16.30 | 16.36 | 6,122,222 | -0.04(-0.26%) |
Mar 07, 2022 | 16.60 | 16.71 | 16.34 | 16.40 | 5,679,940 | -0.35(-2.08%) |
Mar 04, 2022 | 16.67 | 16.77 | 16.52 | 16.75 | 7,007,147 | -0.29(-1.69%) |
Mar 03, 2022 | 16.96 | 17.18 | 16.86 | 17.04 | 4,030,059 | +0.07(+0.40%) |
Mar 02, 2022 | 16.70 | 17.02 | 16.68 | 16.97 | 3,395,116 | +0.44(+2.67%) |
Mar 01, 2022 | 17.13 | 17.16 | 16.44 | 16.53 | 7,632,728 | -0.65(-3.80%) |
Feb 28, 2022 | 16.96 | 17.23 | 16.94 | 17.18 | 5,049,026 | -0.11(-0.64%) |
Feb 25, 2022 | 17.06 | 17.31 | 17.09 | 17.29 | 5,127,857 | +0.46(+2.72%) |
Feb 24, 2022 | 16.74 | 16.98 | 16.59 | 16.83 | 7,355,330 | -0.46(-2.65%) |
Feb 23, 2022 | 17.58 | 17.69 | 17.28 | 17.29 | 3,285,657 | -0.15(-0.88%) |
Feb 22, 2022 | 17.60 | 17.70 | 17.27 | 17.44 | 7,199,644 | -0.16(-0.92%) |
Feb 18, 2022 | 17.61 | 0 | -0.12(-0.66%) | |||
Feb 17, 2022 | 17.96 | 17.98 | 17.63 | 17.72 | 6,697,013 | -0.38(-2.08%) |
Feb 16, 2022 | 18.12 | 18.31 | 18.03 | 18.10 | 3,626,704 | -0.05(-0.28%) |
Feb 15, 2022 | 17.90 | 18.22 | 17.84 | 18.15 | 4,273,289 | +0.42(+2.35%) |
Feb 14, 2022 | 17.90 | 17.97 | 17.64 | 17.73 | 6,319,932 | -0.23(-1.26%) |
Feb 11, 2022 | 18.27 | 18.37 | 17.90 | 17.96 | 5,603,563 | -0.33(-1.83%) |
Feb 10, 2022 | 17.81 | 18.52 | 17.75 | 18.29 | 6,052,373 | +0.55(+3.11%) |
Feb 09, 2022 | 17.72 | 17.89 | 17.66 | 17.74 | 3,709,163 | +0.10(+0.57%) |
Feb 08, 2022 | 17.55 | 17.68 | 17.45 | 17.64 | 5,790,494 | +0.14(+0.81%) |
Feb 07, 2022 | 17.37 | 17.55 | 17.36 | 17.50 | 3,479,691 | +0.20(+1.16%) |
Feb 04, 2022 | 17.32 | 17.36 | 17.17 | 17.30 | 4,839,470 | -0.04(-0.24%) |
Feb 03, 2022 | 17.54 | 17.32 | 17.34 | 4,479,561 | -0.20(-1.14%) | |
Feb 02, 2022 | 17.57 | 17.64 | 17.51 | 17.54 | 4,955,237 | +0.00(+0.00%) |