Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 14.10 | 14.35 | 14.09 | 14.35 | 6,630,211 | +0.25(+1.77%) |
Jan 30, 2023 | 14.21 | 14.32 | 14.10 | 14.10 | 5,553,374 | -0.20(-1.41%) |
Jan 27, 2023 | 14.49 | 14.51 | 14.28 | 14.30 | 2,918,015 | -0.19(-1.32%) |
Jan 26, 2023 | 14.49 | 14.52 | 14.39 | 14.49 | 2,357,477 | +0.08(+0.53%) |
Jan 25, 2023 | 14.43 | 14.47 | 14.35 | 14.42 | 3,639,124 | -0.06(-0.40%) |
Jan 24, 2023 | 14.56 | 14.57 | 14.43 | 14.47 | 4,191,705 | -0.09(-0.59%) |
Jan 23, 2023 | 14.52 | 14.58 | 14.49 | 14.56 | 3,603,650 | +0.08(+0.53%) |
Jan 20, 2023 | 14.47 | 14.52 | 14.39 | 14.48 | 4,381,675 | +0.08(+0.53%) |
Jan 19, 2023 | 14.34 | 14.45 | 14.31 | 14.41 | 3,769,104 | +0.15(+1.08%) |
Jan 18, 2023 | 14.52 | 14.55 | 14.25 | 14.25 | 3,619,140 | -0.16(-1.13%) |
Jan 17, 2023 | 14.38 | 14.43 | 14.28 | 14.42 | 7,484,093 | +0.10(+0.67%) |
Jan 13, 2023 | 14.20 | 14.33 | 14.16 | 14.32 | 4,099,356 | +0.14(+1.02%) |
Jan 12, 2023 | 14.14 | 14.23 | 14.07 | 14.18 | 8,552,567 | +0.14(+1.03%) |
Jan 11, 2023 | 13.97 | 14.06 | 13.87 | 14.03 | 11,759,450 | +0.25(+1.81%) |
Jan 10, 2023 | 13.82 | 13.86 | 13.71 | 13.78 | 3,838,239 | +0.01(+0.07%) |
Jan 09, 2023 | 13.80 | 13.92 | 13.75 | 13.77 | 6,154,862 | +0.19(+1.41%) |
Jan 06, 2023 | 13.61 | 13.67 | 13.51 | 13.58 | 4,412,067 | +0.09(+0.64%) |
Jan 05, 2023 | 13.51 | 13.58 | 13.44 | 13.50 | 3,444,165 | -0.06(-0.42%) |
Jan 04, 2023 | 13.61 | 13.66 | 13.50 | 13.55 | 5,364,608 | -0.28(-2.01%) |
Jan 03, 2023 | 14.01 | 14.10 | 13.77 | 13.83 | 10,175,230 | -0.36(-2.50%) |
Dec 30, 2022 | 13.99 | 14.19 | 13.97 | 14.19 | 5,175,940 | +0.14(+1.02%) |
Dec 29, 2022 | 13.95 | 14.05 | 13.91 | 14.04 | 7,330,875 | -0.02(-0.14%) |
Dec 28, 2022 | 14.11 | 14.11 | 13.92 | 14.06 | 6,965,362 | -0.15(-1.08%) |
Dec 27, 2022 | 14.19 | 14.30 | 14.02 | 14.21 | 9,089,394 | +0.12(+0.89%) |
Dec 23, 2022 | 13.96 | 14.11 | 13.84 | 14.09 | 7,384,217 | +0.25(+1.80%) |
Dec 22, 2022 | 13.97 | 14.00 | 13.75 | 13.84 | 5,782,074 | -0.16(-1.17%) |
Dec 21, 2022 | 13.94 | 14.02 | 13.94 | 14.00 | 7,814,960 | +0.17(+1.25%) |
Dec 20, 2022 | 13.77 | 13.86 | 13.70 | 13.83 | 6,321,308 | +0.06(+0.42%) |
Dec 19, 2022 | 13.81 | 13.83 | 13.70 | 13.77 | 7,619,772 | -0.01(-0.08%) |
Dec 16, 2022 | 13.77 | 13.87 | 13.74 | 13.78 | 5,335,892 | -0.18(-1.27%) |
Dec 15, 2022 | 14.12 | 14.13 | 13.91 | 13.96 | 6,595,368 | -0.20(-1.43%) |
Dec 14, 2022 | 14.09 | 14.20 | 14.05 | 14.17 | 6,962,037 | +0.12(+0.84%) |
Dec 13, 2022 | 14.02 | 14.12 | 14.02 | 14.05 | 7,572,832 | +0.25(+1.78%) |
Dec 12, 2022 | 13.69 | 13.83 | 13.69 | 13.80 | 5,682,989 | +0.15(+1.12%) |
Dec 09, 2022 | 13.70 | 13.75 | 13.56 | 13.65 | 16,676,308 | +0.00(+0.00%) |
Dec 08, 2022 | 13.77 | 13.82 | 13.59 | 13.65 | 4,540,198 | -0.03(-0.25%) |
Dec 07, 2022 | 13.77 | 13.83 | 13.62 | 13.68 | 6,667,028 | -0.07(-0.49%) |
Dec 06, 2022 | 13.97 | 14.00 | 13.66 | 13.75 | 7,320,008 | -0.21(-1.52%) |
Dec 05, 2022 | 14.44 | 14.47 | 13.93 | 13.96 | 7,221,652 | -0.38(-2.65%) |
Dec 02, 2022 | 14.42 | 14.49 | 14.31 | 14.34 | 6,526,692 | -0.15(-1.05%) |
Dec 01, 2022 | 14.69 | 14.74 | 14.48 | 14.50 | 6,977,874 | -0.08(-0.52%) |
Nov 30, 2022 | 14.50 | 14.57 | 14.39 | 14.57 | 5,106,430 | +0.35(+2.44%) |
Nov 29, 2022 | 14.26 | 14.33 | 14.15 | 14.22 | 6,702,413 | +0.16(+1.14%) |
Nov 28, 2022 | 13.94 | 14.19 | 13.93 | 14.06 | 5,896,978 | -0.09(-0.66%) |
Nov 25, 2022 | 14.31 | 14.39 | 14.15 | 14.16 | 1,401,000 | -0.11(-0.77%) |
Nov 23, 2022 | 14.30 | 14.34 | 14.19 | 14.27 | 3,530,461 | -0.21(-1.46%) |
Nov 22, 2022 | 14.48 | 14.55 | 14.43 | 14.48 | 7,747,009 | +0.15(+1.06%) |
Nov 21, 2022 | 14.12 | 14.37 | 13.97 | 14.33 | 6,404,197 | -0.06(-0.41%) |
Nov 18, 2022 | 14.24 | 14.39 | 14.21 | 14.39 | 5,482,637 | -0.09(-0.64%) |
Nov 17, 2022 | 14.58 | 14.61 | 14.42 | 14.48 | 3,768,471 | -0.25(-1.72%) |
Nov 16, 2022 | 14.69 | 14.77 | 14.65 | 14.73 | 2,796,992 | -0.16(-1.08%) |
Nov 15, 2022 | 14.73 | 15.04 | 14.65 | 14.89 | 4,279,315 | +0.16(+1.09%) |
Nov 14, 2022 | 14.88 | 15.04 | 14.72 | 14.73 | 4,416,610 | -0.19(-1.25%) |
Nov 11, 2022 | 14.94 | 15.03 | 14.84 | 14.92 | 3,714,919 | +0.27(+1.85%) |
Nov 10, 2022 | 14.61 | 14.72 | 14.55 | 14.65 | 3,487,200 | +0.11(+0.76%) |
Nov 09, 2022 | 14.68 | 14.73 | 14.53 | 14.54 | 5,730,178 | -0.33(-2.22%) |
Nov 08, 2022 | 15.09 | 15.15 | 14.82 | 14.87 | 7,969,408 | -0.23(-1.51%) |
Nov 07, 2022 | 15.17 | 15.27 | 15.06 | 15.10 | 4,192,430 | -0.10(-0.67%) |
Nov 04, 2022 | 15.09 | 15.20 | 15.00 | 15.20 | 3,537,328 | +0.52(+3.58%) |
Nov 03, 2022 | 14.56 | 14.75 | 14.54 | 14.67 | 5,346,539 | -0.03(-0.17%) |
Nov 02, 2022 | 14.56 | 14.70 | 4,911,280 | +0.12(+0.81%) | ||
Nov 01, 2022 | 14.61 | 14.64 | 14.52 | 14.58 | 5,328,203 | +0.19(+1.35%) |
Oct 31, 2022 | 14.36 | 14.50 | 14.28 | 14.39 | 7,030,864 | -0.11(-0.76%) |
Oct 28, 2022 | 14.49 | 14.53 | 14.37 | 14.50 | 3,249,901 | -0.13(-0.87%) |
Oct 27, 2022 | 14.66 | 14.69 | 14.57 | 14.62 | 3,247,630 | +0.01(+0.06%) |
Oct 26, 2022 | 14.40 | 14.64 | 14.40 | 14.61 | 7,498,519 | +0.26(+1.83%) |
Oct 25, 2022 | 14.30 | 14.39 | 14.25 | 14.35 | 3,832,350 | +0.06(+0.41%) |
Oct 24, 2022 | 14.24 | 14.38 | 14.22 | 14.29 | 5,498,091 | +0.05(+0.36%) |
Oct 21, 2022 | 14.16 | 14.29 | 14.11 | 14.24 | 11,731,263 | +0.03(+0.18%) |
Oct 20, 2022 | 14.34 | 14.44 | 14.18 | 14.22 | 4,341,025 | +0.01(+0.06%) |
Oct 19, 2022 | 14.14 | 14.27 | 14.11 | 14.21 | 4,145,240 | +0.00(+0.00%) |
Oct 18, 2022 | 14.31 | 14.36 | 14.12 | 14.21 | 7,366,627 | -0.17(-1.18%) |
Oct 17, 2022 | 14.49 | 14.56 | 14.36 | 14.38 | 5,563,410 | -0.06(-0.41%) |
Oct 14, 2022 | 14.56 | 14.62 | 14.39 | 14.44 | 2,416,407 | -0.26(-1.78%) |
Oct 13, 2022 | 14.43 | 14.76 | 14.40 | 14.70 | 3,238,209 | +0.19(+1.28%) |
Oct 12, 2022 | 14.55 | 14.55 | 14.42 | 14.51 | 2,804,123 | -0.03(-0.23%) |
Oct 11, 2022 | 14.59 | 14.68 | 14.49 | 14.55 | 17,551,404 | -0.22(-1.49%) |
Oct 10, 2022 | 14.95 | 15.04 | 14.74 | 14.77 | 6,648,159 | -0.13(-0.85%) |
Oct 07, 2022 | 14.72 | 14.97 | 14.69 | 14.89 | 4,446,977 | +0.14(+0.98%) |
Oct 06, 2022 | 14.59 | 14.77 | 14.58 | 14.75 | 8,326,140 | +0.10(+0.69%) |
Oct 05, 2022 | 14.47 | 14.67 | 14.34 | 14.65 | 5,923,998 | +0.25(+1.76%) |
Oct 04, 2022 | 14.33 | 14.44 | 14.26 | 14.39 | 6,707,522 | +0.37(+2.66%) |
Oct 03, 2022 | 14.04 | 14.05 | 13.89 | 14.02 | 12,072,241 | +0.33(+2.41%) |
Sep 30, 2022 | 13.75 | 13.89 | 13.65 | 13.69 | 7,891,721 | -0.17(-1.22%) |
Sep 29, 2022 | 13.95 | 13.97 | 13.78 | 13.86 | 6,564,337 | -0.07(-0.49%) |
Sep 28, 2022 | 13.67 | 13.95 | 13.64 | 13.93 | 5,169,715 | +0.36(+2.68%) |
Sep 27, 2022 | 13.60 | 13.73 | 13.52 | 13.56 | 8,284,808 | +0.15(+1.14%) |
Sep 26, 2022 | 13.67 | 13.80 | 13.40 | 13.41 | 9,417,565 | -0.31(-2.28%) |
Sep 23, 2022 | 13.79 | 13.80 | 13.65 | 13.73 | 12,626,595 | -0.48(-3.40%) |
Sep 22, 2022 | 14.40 | 14.44 | 14.17 | 14.21 | 4,183,140 | +0.02(+0.12%) |
Sep 21, 2022 | 14.39 | 14.41 | 14.11 | 14.19 | 5,205,558 | -0.10(-0.71%) |
Sep 20, 2022 | 14.23 | 14.30 | 14.15 | 14.29 | 4,978,627 | +0.01(+0.06%) |
Sep 19, 2022 | 13.95 | 14.31 | 13.95 | 14.28 | 3,193,992 | +0.05(+0.36%) |
Sep 16, 2022 | 14.30 | 14.34 | 14.20 | 14.23 | 4,037,230 | -0.05(-0.35%) |
Sep 15, 2022 | 14.44 | 14.44 | 14.22 | 14.28 | 5,917,039 | -0.41(-2.77%) |
Sep 14, 2022 | 14.71 | 14.79 | 14.63 | 14.69 | 5,261,653 | +0.05(+0.35%) |
Sep 13, 2022 | 14.65 | 14.75 | 14.46 | 14.64 | 6,150,919 | -0.08(-0.58%) |
Sep 12, 2022 | 14.68 | 14.79 | 14.62 | 14.72 | 2,717,274 | +0.21(+1.46%) |
Sep 09, 2022 | 14.33 | 14.54 | 14.33 | 14.51 | 7,045,637 | +0.40(+2.82%) |
Sep 08, 2022 | 14.12 | 14.20 | 14.00 | 14.11 | 3,539,551 | +0.06(+0.42%) |
Sep 07, 2022 | 14.19 | 14.33 | 14.04 | 14.06 | 9,513,793 | -0.34(-2.35%) |
Sep 06, 2022 | 14.53 | 14.57 | 14.39 | 14.39 | 3,891,619 | -0.08(-0.53%) |
Sep 02, 2022 | 14.61 | 14.64 | 14.46 | 14.47 | 11,645,335 | +0.06(+0.41%) |
Sep 01, 2022 | 14.48 | 14.56 | 14.35 | 14.41 | 16,088,853 | -0.29(-1.96%) |
Aug 31, 2022 | 14.79 | 14.93 | 14.69 | 14.70 | 6,757,725 | -0.34(-2.25%) |
Aug 30, 2022 | 15.14 | 15.18 | 14.89 | 15.04 | 5,260,140 | -0.39(-2.52%) |
Aug 29, 2022 | 15.24 | 15.46 | 15.19 | 15.43 | 9,696,932 | +0.21(+1.39%) |
Aug 26, 2022 | 15.18 | 15.27 | 15.05 | 15.21 | 4,256,847 | +0.03(+0.22%) |
Aug 25, 2022 | 15.37 | 15.41 | 15.11 | 15.18 | 2,685,125 | -0.19(-1.27%) |
Aug 24, 2022 | 15.24 | 15.38 | 15.16 | 15.38 | 5,099,412 | +0.15(+1.00%) |
Aug 23, 2022 | 15.13 | 15.30 | 15.10 | 15.22 | 7,209,255 | +0.25(+1.64%) |
Aug 22, 2022 | 14.76 | 14.99 | 14.61 | 14.98 | 3,820,696 | +0.13(+0.85%) |
Aug 19, 2022 | 14.77 | 14.96 | 14.70 | 14.85 | 3,918,815 | +0.03(+0.17%) |
Aug 18, 2022 | 14.71 | 14.88 | 14.68 | 14.83 | 5,549,730 | +0.22(+1.51%) |
Aug 17, 2022 | 14.63 | 14.71 | 14.50 | 14.61 | 4,873,945 | +0.04(+0.29%) |
Aug 16, 2022 | 14.76 | 14.84 | 14.51 | 14.56 | 3,428,949 | -0.14(-0.98%) |
Aug 15, 2022 | 14.50 | 14.74 | 14.44 | 14.71 | 8,046,654 | -0.22(-1.47%) |
Aug 12, 2022 | 14.88 | 14.97 | 14.79 | 14.93 | 3,128,647 | -0.05(-0.34%) |
Aug 11, 2022 | 14.89 | 15.05 | 14.80 | 14.98 | 6,514,809 | +0.30(+2.08%) |
Aug 10, 2022 | 14.54 | 14.75 | 14.38 | 14.67 | 7,211,121 | +0.15(+1.05%) |
Aug 09, 2022 | 14.58 | 14.63 | 14.44 | 14.52 | 11,915,500 | +0.15(+1.06%) |
Aug 08, 2022 | 14.19 | 14.38 | 14.19 | 14.37 | 3,031,347 | +0.18(+1.25%) |
Aug 05, 2022 | 14.06 | 14.41 | 14.06 | 14.19 | 3,792,445 | -0.06(-0.42%) |
Aug 04, 2022 | 14.30 | 14.42 | 14.17 | 14.25 | 4,822,704 | -0.15(-1.06%) |
Aug 03, 2022 | 14.66 | 14.71 | 14.31 | 14.40 | 5,882,848 | -0.12(-0.82%) |
Aug 02, 2022 | 14.62 | 14.76 | 14.52 | 14.52 | 5,208,266 | -0.08(-0.52%) |
Aug 01, 2022 | 14.55 | 14.64 | 14.45 | 14.60 | 13,919,097 | -0.31(-2.10%) |
Jul 29, 2022 | 15.00 | 15.21 | 14.91 | 14.91 | 15,430,310 | +0.06(+0.40%) |
Jul 28, 2022 | 14.94 | 14.97 | 14.76 | 14.85 | 4,259,007 | +0.02(+0.11%) |
Jul 27, 2022 | 14.66 | 14.87 | 14.55 | 14.83 | 7,166,351 | +0.30(+2.10%) |
Jul 26, 2022 | 14.72 | 14.75 | 14.49 | 14.53 | 8,954,124 | +0.05(+0.35%) |
Jul 25, 2022 | 14.41 | 14.50 | 14.32 | 14.48 | 10,880,558 | +0.24(+1.66%) |
Jul 22, 2022 | 14.36 | 14.53 | 14.22 | 14.24 | 2,780,193 | -0.14(-1.00%) |
Jul 21, 2022 | 14.33 | 14.50 | 14.29 | 14.39 | 15,040,223 | -0.27(-1.85%) |
Jul 20, 2022 | 14.62 | 14.72 | 14.55 | 14.66 | 3,805,589 | -0.03(-0.17%) |
Jul 19, 2022 | 14.44 | 14.71 | 14.44 | 14.68 | 13,421,797 | +0.07(+0.46%) |
Jul 18, 2022 | 14.71 | 14.79 | 14.59 | 14.61 | 4,484,859 | +0.27(+1.89%) |
Jul 15, 2022 | 14.29 | 14.39 | 14.18 | 14.34 | 4,783,647 | +0.19(+1.32%) |
Jul 14, 2022 | 14.00 | 14.23 | 13.83 | 14.16 | 6,651,042 | -0.13(-0.89%) |
Jul 13, 2022 | 14.26 | 14.49 | 14.21 | 14.28 | 5,276,449 | +0.06(+0.42%) |
Jul 12, 2022 | 14.50 | 14.59 | 14.20 | 14.22 | 9,425,613 | -0.70(-4.71%) |
Jul 11, 2022 | 14.94 | 14.98 | 14.78 | 14.93 | 5,170,655 | +0.03(+0.23%) |
Jul 08, 2022 | 14.79 | 14.94 | 14.64 | 14.89 | 4,491,976 | +0.25(+1.73%) |
Jul 07, 2022 | 14.49 | 14.79 | 14.46 | 14.64 | 7,041,582 | +0.55(+3.90%) |
Jul 06, 2022 | 14.27 | 14.33 | 13.93 | 14.09 | 13,725,313 | -0.24(-1.65%) |
Jul 05, 2022 | 14.90 | 14.97 | 14.23 | 14.33 | 22,372,678 | -0.99(-6.46%) |
Jul 01, 2022 | 15.48 | 15.50 | 15.25 | 15.32 | 8,173,712 | +0.05(+0.33%) |
Jun 30, 2022 | 15.63 | 15.65 | 15.22 | 15.27 | 9,077,869 | -0.50(-3.17%) |
Jun 29, 2022 | 16.13 | 16.19 | 15.76 | 15.76 | 4,319,553 | -0.24(-1.48%) |
Jun 28, 2022 | 15.87 | 16.06 | 15.83 | 16.00 | 4,820,081 | +0.14(+0.91%) |
Jun 27, 2022 | 15.84 | 15.94 | 15.66 | 15.86 | 11,856,545 | +0.02(+0.11%) |
Jun 24, 2022 | 15.81 | 15.96 | 15.71 | 15.84 | 7,609,772 | +0.13(+0.81%) |
Jun 23, 2022 | 16.14 | 16.14 | 15.71 | 15.71 | 9,077,445 | -0.35(-2.16%) |
Jun 22, 2022 | 15.89 | 16.23 | 15.83 | 16.06 | 10,165,491 | -0.29(-1.76%) |
Jun 21, 2022 | 16.52 | 16.64 | 16.31 | 16.35 | 8,078,007 | -0.05(-0.31%) |
Jun 17, 2022 | 16.84 | 16.85 | 16.26 | 16.40 | 13,231,407 | -0.63(-3.68%) |
Jun 16, 2022 | 16.93 | 17.10 | 16.78 | 17.03 | 5,636,921 | +0.09(+0.55%) |
Jun 15, 2022 | 16.92 | 17.12 | 16.88 | 16.93 | 5,519,079 | -0.02(-0.10%) |
Jun 14, 2022 | 17.17 | 17.24 | 16.81 | 16.95 | 8,244,963 | -0.17(-0.99%) |
Jun 13, 2022 | 17.20 | 17.30 | 16.85 | 17.12 | 9,296,284 | -0.21(-1.22%) |
Jun 10, 2022 | 17.40 | 17.42 | 17.17 | 17.33 | 8,291,050 | -0.18(-1.01%) |
Jun 09, 2022 | 17.39 | 17.57 | 17.36 | 17.51 | 8,125,515 | +0.03(+0.15%) |
Jun 08, 2022 | 17.36 | 17.55 | 17.33 | 17.48 | 9,817,166 | +0.16(+0.93%) |
Jun 07, 2022 | 17.17 | 17.33 | 17.11 | 17.32 | 3,499,453 | +0.11(+0.64%) |
Jun 06, 2022 | 17.15 | 17.25 | 17.09 | 17.21 | 3,940,292 | +0.08(+0.49%) |
Jun 03, 2022 | 16.89 | 17.13 | 16.84 | 17.13 | 5,848,444 | +0.16(+0.95%) |
Jun 02, 2022 | 16.75 | 16.97 | 16.67 | 16.97 | 7,193,528 | +0.35(+2.09%) |
Jun 01, 2022 | 16.69 | 16.73 | 16.57 | 16.62 | 5,690,201 | +0.11(+0.67%) |
May 31, 2022 | 16.91 | 16.94 | 16.38 | 16.51 | 8,174,388 | -0.14(-0.81%) |
May 27, 2022 | 16.41 | 16.64 | 16.38 | 16.64 | 4,358,821 | +0.22(+1.34%) |
May 26, 2022 | 16.19 | 16.49 | 16.18 | 16.42 | 4,255,117 | +0.19(+1.20%) |
May 25, 2022 | 16.14 | 16.24 | 16.05 | 16.23 | 3,868,409 | +0.10(+0.63%) |
May 24, 2022 | 16.13 | 16.20 | 16.04 | 16.13 | 4,234,078 | +0.00(+0.00%) |
May 23, 2022 | 16.05 | 16.18 | 15.98 | 16.13 | 3,873,079 | +0.09(+0.58%) |
May 20, 2022 | 16.04 | 16.11 | 15.91 | 16.04 | 5,291,877 | +0.04(+0.26%) |
May 19, 2022 | 15.67 | 16.05 | 15.67 | 15.99 | 10,054,553 | +0.19(+1.23%) |
May 18, 2022 | 16.22 | 16.23 | 15.76 | 15.80 | 5,344,670 | -0.37(-2.30%) |
May 17, 2022 | 16.29 | 16.40 | 16.15 | 16.17 | 5,990,534 | -0.13(-0.78%) |
May 16, 2022 | 16.06 | 16.34 | 16.05 | 16.30 | 16,974,356 | +0.25(+1.53%) |
May 13, 2022 | 15.97 | 16.09 | 15.87 | 16.05 | 6,168,312 | +0.19(+1.17%) |
May 12, 2022 | 15.70 | 15.87 | 15.60 | 15.87 | 5,588,587 | +0.08(+0.48%) |
May 11, 2022 | 15.74 | 15.89 | 15.74 | 15.79 | 7,716,594 | +0.36(+2.36%) |
May 10, 2022 | 15.59 | 15.67 | 15.38 | 15.43 | 6,468,663 | -0.12(-0.76%) |
May 09, 2022 | 15.92 | 15.93 | 15.46 | 15.54 | 11,325,448 | -0.71(-4.37%) |
May 06, 2022 | 16.21 | 16.29 | 16.04 | 16.26 | 7,940,010 | +0.04(+0.26%) |
May 05, 2022 | 16.42 | 16.42 | 16.08 | 16.21 | 7,114,678 | -0.07(-0.42%) |
May 04, 2022 | 16.12 | 16.32 | 16.01 | 16.28 | 7,710,813 | +0.51(+3.22%) |
May 03, 2022 | 15.89 | 16.01 | 15.73 | 15.77 | 8,730,223 | -0.27(-1.69%) |
May 02, 2022 | 15.62 | 16.05 | 15.52 | 16.04 | 19,639,464 | +0.26(+1.66%) |
Apr 29, 2022 | 16.00 | 16.09 | 15.75 | 15.78 | 14,175,958 | -0.11(-0.69%) |
Apr 28, 2022 | 15.76 | 15.92 | 15.66 | 15.89 | 3,783,642 | +0.10(+0.64%) |
Apr 27, 2022 | 15.58 | 15.82 | 15.54 | 15.79 | 10,525,180 | +0.12(+0.76%) |
Apr 26, 2022 | 15.54 | 15.73 | 15.38 | 15.67 | 5,595,978 | +0.23(+1.48%) |
Apr 25, 2022 | 15.13 | 15.47 | 15.06 | 15.44 | 9,502,110 | -0.11(-0.71%) |
Apr 22, 2022 | 15.74 | 15.78 | 15.55 | 15.55 | 7,540,575 | -0.30(-1.87%) |
Apr 21, 2022 | 15.91 | 15.98 | 15.74 | 15.85 | 7,600,415 | -0.03(-0.21%) |
Apr 20, 2022 | 15.93 | 15.94 | 15.68 | 15.88 | 7,629,050 | +0.01(+0.05%) |
Apr 19, 2022 | 15.97 | 15.98 | 15.78 | 15.87 | 8,318,758 | -0.43(-2.65%) |
Apr 18, 2022 | 16.28 | 16.47 | 16.22 | 16.31 | 11,429,425 | +0.19(+1.16%) |
Apr 14, 2022 | 15.88 | 16.19 | 15.82 | 16.12 | 13,390,368 | +0.15(+0.95%) |
Apr 13, 2022 | 15.73 | 15.98 | 15.60 | 15.97 | 11,371,366 | +0.36(+2.28%) |
Apr 12, 2022 | 15.48 | 15.64 | 15.45 | 15.61 | 11,793,661 | +0.45(+2.96%) |
Apr 11, 2022 | 15.22 | 15.23 | 15.04 | 15.16 | 6,537,855 | -0.13(-0.83%) |
Apr 08, 2022 | 15.10 | 15.32 | 15.06 | 15.29 | 4,682,314 | +0.19(+1.23%) |
Apr 07, 2022 | 15.06 | 15.11 | 14.84 | 15.10 | 3,596,635 | +0.05(+0.34%) |
Apr 06, 2022 | 15.36 | 15.44 | 14.94 | 15.05 | 6,298,781 | -0.12(-0.78%) |
Apr 05, 2022 | 15.42 | 15.50 | 15.15 | 15.17 | 5,161,243 | -0.13(-0.83%) |
Apr 04, 2022 | 15.32 | 15.36 | 15.17 | 15.30 | 4,754,049 | +0.31(+2.09%) |
Apr 01, 2022 | 14.95 | 15.06 | 14.91 | 14.99 | 6,541,269 | +0.06(+0.40%) |
Mar 31, 2022 | 15.15 | 15.25 | 14.86 | 14.93 | 5,691,910 | -0.30(-1.95%) |
Mar 30, 2022 | 15.21 | 15.31 | 15.16 | 15.22 | 7,990,651 | +0.30(+1.98%) |
Mar 29, 2022 | 14.58 | 14.95 | 14.50 | 14.93 | 9,456,038 | +0.00(+0.00%) |
Mar 28, 2022 | 15.20 | 15.29 | 14.86 | 14.93 | 7,672,922 | -0.67(-4.29%) |
Mar 25, 2022 | 15.46 | 15.67 | 15.35 | 15.60 | 6,659,576 | +0.11(+0.71%) |
Mar 24, 2022 | 15.64 | 15.64 | 15.41 | 15.49 | 6,819,956 | -0.11(-0.71%) |
Mar 23, 2022 | 15.58 | 15.71 | 15.54 | 15.60 | 13,137,417 | +0.36(+2.39%) |
Mar 22, 2022 | 15.26 | 15.32 | 15.10 | 15.23 | 17,666,798 | -0.06(-0.39%) |
Mar 21, 2022 | 15.07 | 15.29 | 15.04 | 15.29 | 5,411,914 | +0.58(+3.97%) |
Mar 18, 2022 | 14.67 | 14.74 | 14.56 | 14.71 | 4,644,541 | +0.06(+0.40%) |
Mar 17, 2022 | 14.50 | 14.72 | 14.48 | 14.65 | 5,915,571 | +0.65(+4.66%) |
Mar 16, 2022 | 14.28 | 14.36 | 13.92 | 14.00 | 9,249,513 | -0.08(-0.60%) |
Mar 15, 2022 | 14.11 | 14.28 | 13.95 | 14.08 | 14,278,409 | -0.38(-2.63%) |
Mar 14, 2022 | 14.72 | 14.78 | 14.35 | 14.46 | 11,489,745 | -0.46(-3.06%) |
Mar 11, 2022 | 14.66 | 14.96 | 14.66 | 14.92 | 8,682,240 | +0.25(+1.73%) |
Mar 10, 2022 | 15.15 | 15.21 | 14.53 | 14.66 | 17,893,466 | -0.19(-1.31%) |
Mar 09, 2022 | 15.40 | 15.41 | 14.36 | 14.86 | 30,007,286 | -1.27(-7.87%) |
Mar 08, 2022 | 16.10 | 16.31 | 15.57 | 16.13 | 32,394,540 | +0.27(+1.71%) |
Mar 07, 2022 | 15.74 | 15.93 | 15.54 | 15.86 | 22,057,752 | +0.32(+2.07%) |
Mar 04, 2022 | 15.34 | 15.59 | 15.11 | 15.54 | 20,150,640 | +0.63(+4.20%) |
Mar 03, 2022 | 14.79 | 15.10 | 14.71 | 14.91 | 20,730,180 | +0.21(+1.44%) |
Mar 02, 2022 | 14.54 | 14.79 | 14.39 | 14.70 | 20,751,370 | +0.44(+3.09%) |
Mar 01, 2022 | 14.06 | 14.26 | 14.02 | 14.26 | 21,960,640 | +0.57(+4.14%) |
Feb 28, 2022 | 13.69 | 13.76 | 13.61 | 13.69 | 13,923,885 | +0.25(+1.83%) |
Feb 25, 2022 | 13.45 | 13.45 | 13.31 | 13.45 | 21,225,244 | -0.24(-1.73%) |
Feb 24, 2022 | 14.19 | 14.19 | 13.54 | 13.68 | 16,955,416 | +0.09(+0.69%) |
Feb 23, 2022 | 13.50 | 13.66 | 13.49 | 13.59 | 11,177,037 | +0.13(+0.94%) |
Feb 22, 2022 | 13.54 | 13.57 | 13.41 | 13.46 | 6,765,846 | +0.18(+1.34%) |
Feb 18, 2022 | 13.29 | 0 | +0.05(+0.38%) | |||
Feb 17, 2022 | 13.18 | 13.24 | 13.13 | 13.23 | 4,868,660 | +0.11(+0.84%) |
Feb 16, 2022 | 13.20 | 13.31 | 13.12 | 13.12 | 7,820,025 | +0.01(+0.06%) |
Feb 15, 2022 | 13.12 | 13.13 | 13.01 | 13.12 | 7,199,257 | -0.21(-1.59%) |
Feb 14, 2022 | 13.17 | 13.38 | 13.15 | 13.33 | 8,963,772 | +0.08(+0.57%) |
Feb 11, 2022 | 13.09 | 13.30 | 13.08 | 13.25 | 7,951,892 | +0.18(+1.36%) |
Feb 10, 2022 | 13.12 | 13.24 | 13.04 | 13.07 | 7,098,853 | -0.05(-0.39%) |
Feb 09, 2022 | 13.03 | 13.13 | 13.02 | 13.12 | 9,294,083 | +0.12(+0.91%) |
Feb 08, 2022 | 13.00 | 13.02 | 12.92 | 13.01 | 6,650,779 | -0.09(-0.71%) |
Feb 07, 2022 | 13.07 | 13.11 | 13.04 | 13.10 | 5,317,263 | +0.03(+0.19%) |
Feb 04, 2022 | 13.06 | 13.13 | 13.05 | 13.07 | 4,949,637 | +0.11(+0.85%) |
Feb 03, 2022 | 12.82 | 13.01 | 12.96 | 7,981,690 | -0.01(-0.06%) | |
Feb 02, 2022 | 12.96 | 12.97 | 12.88 | 12.97 | 9,028,295 | +0.08(+0.59%) |