Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.28 | 18.48 | 18.20 | 18.47 | 40,330,568 | +0.19(+1.04%) |
Jan 30, 2023 | 18.06 | 18.37 | 18.03 | 18.28 | 41,072,728 | +0.19(+1.05%) |
Jan 27, 2023 | 18.09 | 18.22 | 17.96 | 18.09 | 40,913,844 | -0.05(-0.25%) |
Jan 26, 2023 | 18.38 | 18.42 | 17.96 | 18.13 | 52,270,200 | -0.38(-2.06%) |
Jan 25, 2023 | 17.91 | 18.57 | 17.90 | 18.51 | 81,122,152 | +1.14(+6.58%) |
Jan 24, 2023 | 17.20 | 20.71 | 13.74 | 17.37 | 36,223,184 | +0.05(+0.31%) |
Jan 23, 2023 | 17.43 | 17.59 | 17.21 | 17.32 | 36,827,300 | -0.12(-0.68%) |
Jan 20, 2023 | 17.19 | 17.43 | 17.02 | 17.43 | 41,732,616 | +0.26(+1.53%) |
Jan 19, 2023 | 17.16 | 17.24 | 17.03 | 17.17 | 44,308,724 | -0.07(-0.42%) |
Jan 18, 2023 | 17.49 | 17.53 | 17.20 | 17.24 | 41,927,768 | -0.28(-1.60%) |
Jan 17, 2023 | 17.72 | 17.74 | 17.47 | 17.53 | 42,787,952 | -0.20(-1.13%) |
Jan 13, 2023 | 17.58 | 17.76 | 17.48 | 17.72 | 28,104,062 | +0.13(+0.72%) |
Jan 12, 2023 | 17.66 | 17.74 | 17.56 | 17.60 | 34,981,864 | +0.00(+0.00%) |
Jan 11, 2023 | 17.65 | 17.67 | 17.45 | 17.60 | 33,096,188 | -0.05(-0.31%) |
Jan 10, 2023 | 17.54 | 17.66 | 17.41 | 17.65 | 36,245,084 | +0.39(+2.26%) |
Jan 09, 2023 | 17.44 | 17.44 | 17.21 | 17.26 | 57,313,640 | -0.19(-1.10%) |
Jan 06, 2023 | 17.29 | 17.69 | 17.28 | 17.45 | 40,336,560 | +0.29(+1.67%) |
Jan 05, 2023 | 17.11 | 17.27 | 16.95 | 17.17 | 34,766,848 | +0.06(+0.37%) |
Jan 04, 2023 | 16.86 | 17.31 | 16.81 | 17.11 | 49,136,544 | +0.36(+2.13%) |
Jan 03, 2023 | 16.54 | 16.85 | 16.45 | 16.75 | 47,146,724 | +0.29(+1.79%) |
Dec 30, 2022 | 16.46 | 16.52 | 16.28 | 16.45 | 29,319,806 | -0.04(-0.22%) |
Dec 29, 2022 | 16.33 | 16.58 | 16.30 | 16.49 | 26,581,764 | +0.21(+1.26%) |
Dec 28, 2022 | 16.49 | 16.57 | 16.26 | 16.28 | 29,785,216 | -0.21(-1.30%) |
Dec 27, 2022 | 16.31 | 16.55 | 16.28 | 16.50 | 33,965,692 | +0.13(+0.82%) |
Dec 23, 2022 | 16.24 | 16.37 | 16.18 | 16.36 | 28,155,978 | +0.04(+0.22%) |
Dec 22, 2022 | 16.10 | 16.34 | 16.02 | 16.33 | 36,480,528 | +0.11(+0.66%) |
Dec 21, 2022 | 16.25 | 16.33 | 16.15 | 16.22 | 47,526,792 | +0.07(+0.44%) |
Dec 20, 2022 | 15.95 | 16.17 | 15.94 | 16.15 | 45,772,972 | +0.19(+1.18%) |
Dec 19, 2022 | 16.32 | 16.37 | 15.76 | 15.96 | 69,601,696 | -0.56(-3.41%) |
Dec 16, 2022 | 16.40 | 16.54 | 16.28 | 16.53 | 85,497,696 | +0.02(+0.11%) |
Dec 15, 2022 | 16.66 | 16.81 | 16.41 | 16.51 | 52,902,752 | -0.38(-2.28%) |
Dec 14, 2022 | 17.03 | 17.07 | 16.77 | 16.89 | 49,255,172 | -0.20(-1.15%) |
Dec 13, 2022 | 17.35 | 17.43 | 17.04 | 17.09 | 60,576,012 | -0.16(-0.93%) |
Dec 12, 2022 | 17.11 | 17.26 | 17.04 | 17.25 | 35,014,256 | +0.19(+1.10%) |
Dec 09, 2022 | 17.04 | 17.29 | 17.01 | 17.06 | 33,360,520 | -0.03(-0.16%) |
Dec 08, 2022 | 17.37 | 17.45 | 17.00 | 17.09 | 51,177,268 | -0.16(-0.93%) |
Dec 07, 2022 | 17.03 | 17.36 | 16.98 | 17.25 | 50,773,784 | +0.12(+0.68%) |
Dec 06, 2022 | 16.88 | 17.14 | 16.81 | 17.13 | 51,306,708 | +0.38(+2.24%) |
Dec 05, 2022 | 16.91 | 16.96 | 16.70 | 16.76 | 32,098,198 | -0.24(-1.42%) |
Dec 02, 2022 | 17.03 | 17.03 | 16.85 | 17.00 | 37,460,236 | -0.15(-0.89%) |
Dec 01, 2022 | 17.24 | 17.34 | 17.06 | 17.15 | 35,367,340 | -0.08(-0.47%) |
Nov 30, 2022 | 16.93 | 17.23 | 16.80 | 17.23 | 66,331,044 | +0.24(+1.42%) |
Nov 29, 2022 | 16.79 | 17.01 | 16.76 | 16.99 | 26,948,156 | +0.17(+1.01%) |
Nov 28, 2022 | 17.06 | 17.12 | 16.78 | 16.82 | 31,083,200 | -0.27(-1.57%) |
Nov 25, 2022 | 17.13 | 17.24 | 17.04 | 17.09 | 15,433,341 | +0.03(+0.16%) |
Nov 23, 2022 | 16.92 | 17.08 | 16.88 | 17.06 | 24,040,650 | +0.08(+0.47%) |
Nov 22, 2022 | 16.89 | 17.02 | 16.88 | 16.98 | 37,783,352 | +0.14(+0.85%) |
Nov 21, 2022 | 16.96 | 17.05 | 16.77 | 16.84 | 35,702,504 | -0.12(-0.69%) |
Nov 18, 2022 | 17.02 | 17.09 | 16.91 | 16.95 | 38,278,888 | +0.02(+0.11%) |
Nov 17, 2022 | 16.72 | 16.97 | 16.55 | 16.94 | 40,285,584 | +0.02(+0.11%) |
Nov 16, 2022 | 16.98 | 17.03 | 16.78 | 16.92 | 35,976,392 | -0.08(-0.47%) |
Nov 15, 2022 | 17.09 | 17.33 | 16.81 | 17.00 | 55,201,240 | -0.04(-0.21%) |
Nov 14, 2022 | 17.05 | 17.30 | 17.02 | 17.03 | 41,742,560 | +0.01(+0.05%) |
Nov 11, 2022 | 16.82 | 17.10 | 16.78 | 17.03 | 58,763,816 | +0.19(+1.11%) |
Nov 10, 2022 | 16.83 | 16.95 | 16.61 | 16.84 | 51,997,792 | +0.41(+2.50%) |
Nov 09, 2022 | 16.52 | 16.73 | 16.43 | 16.43 | 46,805,496 | -0.17(-1.02%) |
Nov 08, 2022 | 16.43 | 16.74 | 16.35 | 16.60 | 48,340,500 | +0.19(+1.14%) |
Nov 07, 2022 | 16.39 | 16.44 | 16.22 | 16.41 | 44,699,248 | +0.04(+0.22%) |
Nov 04, 2022 | 16.39 | 16.45 | 16.17 | 16.37 | 44,151,080 | +0.13(+0.83%) |
Nov 03, 2022 | 16.24 | 16.38 | 16.15 | 16.24 | 46,146,164 | -0.23(-1.41%) |
Nov 02, 2022 | 16.33 | 16.47 | 55,046,060 | +0.07(+0.44%) | ||
Nov 01, 2022 | 16.60 | 16.61 | 16.31 | 16.40 | 53,731,916 | +0.11(+0.66%) |
Oct 31, 2022 | 16.40 | 16.44 | 16.20 | 16.29 | 53,228,356 | -0.22(-1.35%) |
Oct 28, 2022 | 16.34 | 16.61 | 16.29 | 16.52 | 62,472,516 | +0.40(+2.50%) |
Oct 27, 2022 | 16.40 | 16.40 | 16.08 | 16.11 | 60,385,724 | -0.10(-0.61%) |
Oct 26, 2022 | 15.95 | 16.30 | 15.93 | 16.21 | 72,922,200 | +0.40(+2.54%) |
Oct 25, 2022 | 15.67 | 15.99 | 15.64 | 15.81 | 65,156,864 | +0.16(+1.03%) |
Oct 24, 2022 | 15.58 | 15.95 | 15.54 | 15.65 | 77,415,888 | +0.37(+2.40%) |
Oct 21, 2022 | 15.04 | 15.55 | 14.99 | 15.28 | 90,687,624 | +0.32(+2.15%) |
Oct 20, 2022 | 14.49 | 15.34 | 14.41 | 14.96 | 131,434,120 | +1.07(+7.72%) |
Oct 19, 2022 | 13.82 | 14.09 | 13.76 | 13.89 | 52,943,456 | -0.05(-0.38%) |
Oct 18, 2022 | 13.91 | 14.03 | 13.81 | 13.94 | 55,286,748 | +0.26(+1.89%) |
Oct 17, 2022 | 13.53 | 13.76 | 13.48 | 13.68 | 49,431,800 | +0.29(+2.13%) |
Oct 14, 2022 | 13.58 | 13.65 | 13.38 | 13.40 | 52,856,996 | -0.12(-0.86%) |
Oct 13, 2022 | 12.95 | 13.54 | 12.92 | 13.51 | 67,526,952 | +0.44(+3.35%) |
Oct 12, 2022 | 13.19 | 13.35 | 13.07 | 13.08 | 52,265,856 | -0.16(-1.22%) |
Oct 11, 2022 | 13.27 | 13.33 | 13.12 | 13.24 | 55,484,156 | -0.08(-0.60%) |
Oct 10, 2022 | 13.41 | 13.52 | 13.19 | 13.32 | 49,044,840 | -0.04(-0.27%) |
Oct 07, 2022 | 13.61 | 13.62 | 13.32 | 13.35 | 59,807,468 | -0.34(-2.48%) |
Oct 06, 2022 | 13.98 | 14.13 | 13.68 | 13.69 | 59,197,736 | -0.30(-2.12%) |
Oct 05, 2022 | 14.02 | 14.17 | 13.84 | 13.99 | 43,505,036 | -0.14(-0.99%) |
Oct 04, 2022 | 14.04 | 14.18 | 13.95 | 14.13 | 53,372,668 | +0.17(+1.19%) |
Oct 03, 2022 | 13.81 | 14.20 | 13.75 | 13.96 | 67,797,008 | +0.49(+3.65%) |
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%) |