Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 12.52 | 12.60 | 12.37 | 12.44 | 1,572,589 | -0.08(-0.62%) |
Oct 28, 2022 | 12.01 | 12.56 | 12.01 | 12.52 | 1,612,091 | +0.47(+3.94%) |
Oct 27, 2022 | 11.90 | 12.16 | 11.90 | 12.05 | 1,406,877 | +0.15(+1.30%) |
Oct 26, 2022 | 11.79 | 12.08 | 11.79 | 11.89 | 1,448,959 | +0.18(+1.57%) |
Oct 25, 2022 | 11.16 | 11.75 | 11.16 | 11.71 | 1,631,306 | +0.59(+5.31%) |
Oct 24, 2022 | 11.23 | 11.28 | 10.87 | 11.12 | 1,309,242 | +0.04(+0.35%) |
Oct 21, 2022 | 11.07 | 11.17 | 10.90 | 11.08 | 1,693,648 | -0.07(-0.61%) |
Oct 20, 2022 | 11.29 | 11.43 | 11.05 | 11.15 | 1,259,101 | -0.09(-0.78%) |
Oct 19, 2022 | 11.52 | 11.52 | 11.16 | 11.23 | 1,327,224 | -0.37(-3.17%) |
Oct 18, 2022 | 11.72 | 11.91 | 11.48 | 11.60 | 1,961,601 | +0.14(+1.18%) |
Oct 17, 2022 | 11.60 | 11.78 | 11.46 | 11.47 | 1,598,486 | +0.14(+1.20%) |
Oct 14, 2022 | 11.70 | 11.75 | 11.31 | 11.33 | 1,292,453 | -0.20(-1.76%) |
Oct 13, 2022 | 11.30 | 11.61 | 11.07 | 11.53 | 1,957,806 | -0.07(-0.58%) |
Oct 12, 2022 | 11.49 | 11.68 | 11.34 | 11.60 | 3,027,321 | +0.10(+0.84%) |
Oct 11, 2022 | 11.76 | 11.76 | 11.44 | 11.50 | 1,440,002 | -0.32(-2.70%) |
Oct 10, 2022 | 12.04 | 12.09 | 11.72 | 11.82 | 982,915 | -0.14(-1.13%) |
Oct 07, 2022 | 12.11 | 12.20 | 11.79 | 11.96 | 2,103,721 | -0.32(-2.60%) |
Oct 06, 2022 | 12.46 | 12.61 | 12.12 | 12.28 | 2,089,014 | -0.37(-2.91%) |
Oct 05, 2022 | 12.52 | 12.75 | 12.43 | 12.65 | 1,250,287 | -0.06(-0.46%) |
Oct 04, 2022 | 12.50 | 12.82 | 12.50 | 12.70 | 2,125,398 | +0.50(+4.13%) |
Oct 03, 2022 | 12.12 | 12.36 | 11.94 | 12.20 | 2,044,879 | +0.20(+1.70%) |
Sep 30, 2022 | 12.04 | 12.36 | 11.95 | 12.00 | 2,264,397 | -0.13(-1.04%) |
Sep 29, 2022 | 12.29 | 12.31 | 11.96 | 12.12 | 1,560,466 | -0.24(-1.96%) |
Sep 28, 2022 | 12.07 | 12.40 | 12.02 | 12.37 | 1,684,569 | +0.23(+1.92%) |
Sep 27, 2022 | 12.37 | 12.42 | 11.94 | 12.13 | 1,614,299 | -0.15(-1.26%) |
Sep 26, 2022 | 12.54 | 12.73 | 12.26 | 12.29 | 1,732,946 | -0.34(-2.68%) |
Sep 23, 2022 | 12.63 | 12.67 | 12.42 | 12.63 | 1,664,062 | -0.09(-0.69%) |
Sep 22, 2022 | 13.19 | 13.19 | 12.64 | 12.71 | 2,545,802 | -0.52(-3.95%) |
Sep 21, 2022 | 13.11 | 13.59 | 13.02 | 13.24 | 2,407,630 | +0.20(+1.56%) |
Sep 20, 2022 | 13.28 | 13.33 | 12.85 | 13.03 | 2,412,672 | -0.45(-3.30%) |
Sep 19, 2022 | 13.66 | 13.80 | 13.32 | 13.48 | 2,129,097 | -0.38(-2.73%) |
Sep 16, 2022 | 13.94 | 14.08 | 13.65 | 13.86 | 7,280,500 | -0.32(-2.25%) |
Sep 15, 2022 | 14.04 | 14.32 | 13.98 | 14.18 | 2,357,847 | +0.01(+0.07%) |
Sep 14, 2022 | 14.23 | 14.25 | 14.05 | 14.17 | 2,772,815 | +0.00(+0.00%) |
Sep 13, 2022 | 14.38 | 14.42 | 14.14 | 14.17 | 1,624,548 | -0.55(-3.75%) |
Sep 12, 2022 | 14.63 | 14.82 | 14.49 | 14.72 | 3,202,392 | +0.21(+1.47%) |
Sep 09, 2022 | 14.38 | 14.57 | 14.36 | 14.51 | 1,983,629 | +0.25(+1.77%) |
Sep 08, 2022 | 14.15 | 14.42 | 13.99 | 14.25 | 2,198,487 | +0.03(+0.20%) |
Sep 07, 2022 | 13.77 | 14.40 | 13.77 | 14.23 | 3,016,101 | +0.46(+3.31%) |
Sep 06, 2022 | 13.82 | 13.87 | 13.64 | 13.77 | 1,396,386 | +0.06(+0.42%) |
Sep 02, 2022 | 14.00 | 14.01 | 13.61 | 13.71 | 1,339,864 | -0.10(-0.70%) |
Sep 01, 2022 | 13.67 | 13.81 | 13.48 | 13.81 | 1,226,855 | +0.01(+0.07%) |
Aug 31, 2022 | 13.90 | 13.91 | 13.63 | 13.80 | 1,880,143 | -0.04(-0.28%) |
Aug 30, 2022 | 13.95 | 13.98 | 13.73 | 13.84 | 1,634,721 | -0.04(-0.28%) |
Aug 29, 2022 | 13.99 | 14.06 | 13.86 | 13.88 | 1,269,745 | -0.22(-1.57%) |
Aug 26, 2022 | 14.49 | 14.58 | 13.98 | 14.10 | 1,438,374 | -0.39(-2.66%) |
Aug 25, 2022 | 14.47 | 14.58 | 14.44 | 14.48 | 1,707,625 | +0.03(+0.20%) |
Aug 24, 2022 | 14.49 | 14.61 | 14.42 | 14.46 | 1,707,217 | -0.07(-0.47%) |
Aug 23, 2022 | 14.80 | 14.88 | 14.45 | 14.52 | 2,682,750 | -0.35(-2.34%) |
Aug 22, 2022 | 15.21 | 15.34 | 14.85 | 14.87 | 1,117,974 | -0.53(-3.45%) |
Aug 19, 2022 | 15.74 | 15.78 | 15.31 | 15.40 | 2,331,104 | -0.33(-2.09%) |
Aug 18, 2022 | 15.78 | 15.92 | 15.60 | 15.73 | 2,769,895 | -0.02(-0.12%) |
Aug 17, 2022 | 15.70 | 15.84 | 15.44 | 15.75 | 3,422,515 | -0.14(-0.85%) |
Aug 16, 2022 | 15.87 | 16.09 | 15.71 | 15.88 | 2,356,078 | -0.11(-0.66%) |
Aug 15, 2022 | 15.58 | 16.09 | 15.58 | 15.99 | 5,485,976 | +0.29(+1.84%) |
Aug 12, 2022 | 15.59 | 15.88 | 15.54 | 15.70 | 6,053,166 | +0.14(+0.93%) |
Aug 11, 2022 | 15.57 | 15.82 | 15.51 | 15.56 | 2,233,780 | +0.10(+0.62%) |
Aug 10, 2022 | 15.30 | 15.62 | 15.20 | 15.46 | 2,966,630 | +0.41(+2.69%) |
Aug 09, 2022 | 15.52 | 15.52 | 14.92 | 15.05 | 3,002,145 | -0.50(-3.23%) |
Aug 08, 2022 | 15.32 | 15.81 | 15.32 | 15.56 | 1,080,328 | +0.22(+1.45%) |
Aug 05, 2022 | 15.50 | 15.88 | 15.28 | 15.33 | 1,224,549 | -0.41(-2.63%) |
Aug 04, 2022 | 15.57 | 15.90 | 15.32 | 15.75 | 1,812,049 | +0.05(+0.31%) |
Aug 03, 2022 | 15.21 | 15.72 | 15.12 | 15.70 | 1,903,077 | +0.70(+4.70%) |
Aug 02, 2022 | 15.06 | 15.21 | 14.91 | 15.00 | 1,008,644 | -0.14(-0.96%) |
Aug 01, 2022 | 15.08 | 15.26 | 14.94 | 15.14 | 1,288,845 | -0.07(-0.44%) |
Jul 29, 2022 | 15.07 | 15.27 | 14.89 | 15.21 | 1,538,834 | +0.09(+0.57%) |
Jul 28, 2022 | 14.74 | 15.20 | 14.71 | 15.12 | 1,483,965 | +0.36(+2.42%) |
Jul 27, 2022 | 14.69 | 14.86 | 14.55 | 14.76 | 2,184,035 | +0.08(+0.53%) |
Jul 26, 2022 | 14.67 | 14.82 | 14.54 | 14.69 | 1,129,395 | -0.06(-0.39%) |
Jul 25, 2022 | 15.27 | 15.27 | 14.70 | 14.74 | 1,019,682 | -0.50(-3.29%) |
Jul 22, 2022 | 15.05 | 15.30 | 15.01 | 15.25 | 1,244,298 | +0.24(+1.61%) |
Jul 21, 2022 | 14.83 | 15.02 | 14.74 | 15.01 | 1,402,260 | +0.20(+1.37%) |
Jul 20, 2022 | 14.82 | 15.05 | 14.75 | 14.80 | 1,639,217 | +0.04(+0.26%) |
Jul 19, 2022 | 14.38 | 14.76 | 14.35 | 14.76 | 1,668,019 | +0.64(+4.51%) |
Jul 18, 2022 | 14.17 | 14.41 | 14.06 | 14.13 | 1,394,908 | +0.04(+0.27%) |
Jul 15, 2022 | 13.98 | 14.19 | 13.84 | 14.09 | 1,688,422 | +0.32(+2.31%) |
Jul 14, 2022 | 13.70 | 13.92 | 13.70 | 13.77 | 2,294,899 | -0.11(-0.76%) |
Jul 13, 2022 | 13.64 | 14.05 | 13.48 | 13.88 | 7,037,999 | +0.09(+0.63%) |
Jul 12, 2022 | 13.98 | 14.05 | 13.74 | 13.79 | 1,888,708 | -0.13(-0.90%) |
Jul 11, 2022 | 14.17 | 14.41 | 13.80 | 13.92 | 5,251,509 | -0.32(-2.24%) |
Jul 08, 2022 | 14.00 | 14.57 | 13.68 | 14.23 | 9,794,252 | +0.08(+0.55%) |
Jul 07, 2022 | 14.16 | 14.28 | 13.84 | 14.16 | 6,997,754 | -0.02(-0.14%) |
Jul 06, 2022 | 14.20 | 14.30 | 13.77 | 14.18 | 8,231,180 | +0.35(+2.51%) |
Jul 05, 2022 | 13.97 | 14.07 | 13.24 | 13.83 | 7,463,985 | -0.74(-5.10%) |
Jul 01, 2022 | 14.33 | 14.60 | 14.32 | 14.57 | 923,108 | +0.07(+0.47%) |
Jun 30, 2022 | 14.36 | 14.61 | 14.08 | 14.50 | 860,640 | +0.00(+0.00%) |
Jun 29, 2022 | 14.59 | 14.72 | 14.29 | 14.50 | 629,481 | -0.06(-0.40%) |
Jun 28, 2022 | 15.04 | 15.13 | 14.48 | 14.56 | 906,915 | -0.41(-2.71%) |
Jun 27, 2022 | 14.85 | 15.09 | 14.78 | 14.97 | 1,659,213 | +0.14(+0.98%) |
Jun 24, 2022 | 14.46 | 15.04 | 14.45 | 14.82 | 7,098,647 | +0.50(+3.50%) |
Jun 23, 2022 | 14.18 | 14.47 | 14.10 | 14.32 | 1,221,298 | +0.19(+1.37%) |
Jun 22, 2022 | 13.94 | 14.37 | 13.92 | 14.13 | 1,205,882 | +0.04(+0.27%) |
Jun 21, 2022 | 14.15 | 14.47 | 14.02 | 14.09 | 1,547,632 | +0.03(+0.21%) |
Jun 17, 2022 | 13.63 | 14.14 | 13.54 | 14.06 | 2,177,264 | +0.41(+2.97%) |
Jun 16, 2022 | 13.84 | 13.99 | 13.55 | 13.65 | 1,465,647 | -0.51(-3.61%) |
Jun 15, 2022 | 13.98 | 14.49 | 13.95 | 14.17 | 2,536,775 | +0.84(+6.30%) |
Jun 14, 2022 | 13.55 | 13.59 | 13.19 | 13.33 | 1,348,762 | -0.13(-0.93%) |
Jun 13, 2022 | 13.97 | 14.02 | 13.41 | 13.45 | 1,382,512 | -0.77(-5.43%) |
Jun 10, 2022 | 14.28 | 14.41 | 13.93 | 14.22 | 1,741,230 | -0.31(-2.12%) |
Jun 09, 2022 | 15.21 | 15.21 | 14.48 | 14.53 | 1,727,478 | -0.72(-4.74%) |
Jun 08, 2022 | 15.40 | 15.57 | 15.20 | 15.26 | 1,067,163 | -0.29(-1.86%) |
Jun 07, 2022 | 15.73 | 15.90 | 15.44 | 15.55 | 1,673,718 | -0.43(-2.72%) |
Jun 06, 2022 | 15.76 | 16.12 | 15.75 | 15.98 | 1,455,425 | +0.11(+0.67%) |
Jun 03, 2022 | 15.81 | 15.96 | 15.75 | 15.87 | 1,559,689 | -0.10(-0.60%) |
Jun 02, 2022 | 16.10 | 16.22 | 15.82 | 15.97 | 2,404,985 | -0.17(-1.08%) |
Jun 01, 2022 | 16.57 | 16.70 | 15.91 | 16.14 | 2,530,082 | -0.52(-3.13%) |
May 31, 2022 | 16.68 | 16.83 | 16.44 | 16.67 | 1,798,001 | -0.20(-1.20%) |
May 27, 2022 | 16.76 | 16.89 | 16.66 | 16.87 | 810,211 | +0.30(+1.81%) |
May 26, 2022 | 16.13 | 16.68 | 16.03 | 16.57 | 1,011,578 | +0.41(+2.57%) |
May 25, 2022 | 16.10 | 16.38 | 16.04 | 16.15 | 1,038,871 | +0.00(+0.00%) |
May 24, 2022 | 16.12 | 16.26 | 15.83 | 16.15 | 981,452 | -0.03(-0.18%) |
May 23, 2022 | 16.33 | 16.35 | 15.85 | 16.18 | 1,623,348 | +0.14(+0.84%) |
May 20, 2022 | 16.15 | 16.25 | 15.54 | 16.05 | 1,307,771 | +0.08(+0.48%) |
May 19, 2022 | 15.65 | 16.35 | 15.63 | 15.97 | 2,887,452 | +0.13(+0.79%) |
May 18, 2022 | 15.83 | 16.09 | 15.63 | 15.85 | 1,473,900 | -0.17(-1.08%) |
May 17, 2022 | 15.54 | 16.04 | 15.41 | 16.02 | 1,017,744 | +0.65(+4.21%) |
May 16, 2022 | 15.57 | 15.63 | 15.29 | 15.37 | 816,559 | -0.16(-1.06%) |
May 13, 2022 | 15.05 | 15.77 | 15.03 | 15.54 | 2,523,263 | +0.58(+3.87%) |
May 12, 2022 | 14.66 | 15.12 | 14.58 | 14.96 | 1,841,239 | +0.18(+1.24%) |
May 11, 2022 | 15.14 | 15.14 | 14.35 | 14.77 | 2,504,426 | -0.33(-2.17%) |
May 10, 2022 | 14.23 | 15.22 | 14.01 | 15.10 | 2,679,651 | +1.16(+8.30%) |
May 09, 2022 | 14.42 | 14.50 | 13.80 | 13.94 | 1,635,001 | -0.68(-4.62%) |
May 06, 2022 | 14.72 | 14.75 | 14.31 | 14.62 | 1,175,673 | -0.20(-1.37%) |
May 05, 2022 | 15.30 | 15.39 | 14.65 | 14.82 | 1,030,322 | -0.69(-4.48%) |
May 04, 2022 | 15.23 | 15.54 | 14.77 | 15.52 | 2,086,035 | +0.23(+1.52%) |
May 03, 2022 | 15.39 | 15.54 | 15.21 | 15.29 | 1,046,592 | -0.12(-0.75%) |
May 02, 2022 | 15.20 | 15.44 | 15.07 | 15.40 | 1,231,719 | +0.16(+1.08%) |
Apr 29, 2022 | 15.62 | 15.72 | 15.16 | 15.24 | 1,011,416 | -0.50(-3.19%) |
Apr 28, 2022 | 15.40 | 15.89 | 15.11 | 15.74 | 879,319 | +0.37(+2.39%) |
Apr 27, 2022 | 15.48 | 15.78 | 15.27 | 15.37 | 1,215,936 | -0.08(-0.50%) |
Apr 26, 2022 | 16.43 | 16.48 | 15.42 | 15.45 | 1,134,246 | -0.97(-5.93%) |
Apr 25, 2022 | 16.00 | 16.47 | 15.97 | 16.42 | 828,190 | +0.30(+1.86%) |
Apr 22, 2022 | 16.56 | 16.60 | 16.11 | 16.12 | 640,043 | -0.40(-2.40%) |
Apr 21, 2022 | 17.21 | 17.21 | 16.46 | 16.52 | 782,995 | -0.46(-2.73%) |
Apr 20, 2022 | 17.02 | 17.18 | 16.90 | 16.98 | 830,428 | +0.01(+0.06%) |
Apr 19, 2022 | 16.48 | 17.08 | 16.42 | 16.97 | 1,897,928 | +0.55(+3.35%) |
Apr 18, 2022 | 16.38 | 16.58 | 16.27 | 16.42 | 1,075,559 | -0.04(-0.23%) |
Apr 14, 2022 | 16.68 | 16.69 | 16.44 | 16.46 | 745,774 | -0.12(-0.70%) |
Apr 13, 2022 | 16.43 | 16.68 | 16.40 | 16.58 | 795,890 | +0.06(+0.35%) |
Apr 12, 2022 | 16.66 | 16.79 | 16.48 | 16.52 | 1,447,652 | -0.09(-0.52%) |
Apr 11, 2022 | 16.76 | 16.94 | 16.58 | 16.61 | 1,136,067 | -0.15(-0.92%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.70 | 16.76 | 1,874,671 | -0.12(-0.69%) |
Apr 07, 2022 | 16.74 | 16.95 | 16.59 | 16.88 | 1,792,269 | +0.07(+0.40%) |
Apr 06, 2022 | 16.62 | 16.89 | 16.50 | 16.81 | 2,964,098 | +0.08(+0.46%) |
Apr 05, 2022 | 16.79 | 17.05 | 16.54 | 16.73 | 3,086,417 | -0.14(-0.80%) |
Apr 04, 2022 | 16.93 | 17.10 | 16.75 | 16.87 | 1,489,332 | +0.06(+0.34%) |
Apr 01, 2022 | 17.02 | 17.15 | 16.62 | 16.81 | 1,946,485 | -0.10(-0.57%) |
Mar 31, 2022 | 17.05 | 17.42 | 16.81 | 16.91 | 1,755,268 | -0.17(-1.02%) |
Mar 30, 2022 | 16.74 | 17.11 | 16.72 | 17.08 | 1,070,144 | +0.05(+0.28%) |
Mar 29, 2022 | 16.60 | 17.20 | 16.58 | 17.03 | 1,128,105 | +0.71(+4.38%) |
Mar 28, 2022 | 16.29 | 16.43 | 16.15 | 16.32 | 1,388,362 | -0.08(-0.47%) |
Mar 25, 2022 | 16.38 | 16.48 | 16.14 | 16.40 | 887,587 | +0.15(+0.95%) |
Mar 24, 2022 | 16.22 | 16.30 | 16.05 | 16.24 | 1,167,549 | +0.07(+0.42%) |
Mar 23, 2022 | 16.34 | 16.48 | 16.16 | 16.17 | 929,750 | -0.31(-1.87%) |
Mar 22, 2022 | 16.32 | 16.68 | 16.32 | 16.48 | 1,165,351 | +0.20(+1.25%) |
Mar 21, 2022 | 16.18 | 16.48 | 16.12 | 16.28 | 1,390,308 | -0.20(-1.23%) |
Mar 18, 2022 | 16.17 | 16.58 | 16.12 | 16.48 | 1,755,653 | +0.14(+0.89%) |
Mar 17, 2022 | 16.11 | 16.41 | 16.01 | 16.34 | 1,785,795 | +0.13(+0.77%) |
Mar 16, 2022 | 15.97 | 16.53 | 15.90 | 16.21 | 1,928,032 | +0.48(+3.07%) |
Mar 15, 2022 | 15.59 | 16.08 | 15.59 | 15.73 | 2,799,422 | +0.14(+0.93%) |
Mar 14, 2022 | 15.15 | 15.65 | 15.01 | 15.58 | 2,721,091 | +0.45(+3.00%) |
Mar 11, 2022 | 15.83 | 15.92 | 15.10 | 15.13 | 1,412,845 | -0.87(-5.43%) |
Mar 10, 2022 | 16.15 | 16.42 | 15.86 | 16.00 | 741,895 | -0.55(-3.32%) |
Mar 09, 2022 | 16.16 | 16.57 | 16.08 | 16.55 | 2,319,527 | +0.70(+4.45%) |
Mar 08, 2022 | 15.92 | 16.16 | 15.62 | 15.85 | 1,818,900 | -0.13(-0.79%) |
Mar 07, 2022 | 16.57 | 16.66 | 15.92 | 15.97 | 2,908,341 | -0.49(-2.99%) |
Mar 04, 2022 | 17.31 | 17.37 | 16.16 | 16.46 | 4,436,517 | -1.00(-5.75%) |
Mar 03, 2022 | 17.38 | 17.52 | 17.22 | 17.47 | 831,024 | +0.08(+0.44%) |
Mar 02, 2022 | 17.50 | 17.62 | 17.26 | 17.39 | 969,055 | -0.12(-0.66%) |
Mar 01, 2022 | 17.79 | 17.84 | 17.39 | 17.50 | 1,522,159 | -0.41(-2.26%) |
Feb 28, 2022 | 17.35 | 17.92 | 17.25 | 17.91 | 2,744,129 | +0.41(+2.37%) |
Feb 25, 2022 | 17.37 | 17.53 | 17.14 | 17.50 | 2,167,013 | +0.08(+0.44%) |
Feb 24, 2022 | 16.64 | 17.49 | 16.60 | 17.42 | 3,528,066 | +0.35(+2.04%) |
Feb 23, 2022 | 17.20 | 17.38 | 17.05 | 17.07 | 2,138,560 | -0.11(-0.62%) |
Feb 22, 2022 | 17.42 | 17.60 | 17.12 | 17.18 | 2,413,380 | -0.41(-2.36%) |
Feb 18, 2022 | 17.59 | 0 | +0.26(+1.50%) | |||
Feb 17, 2022 | 17.51 | 17.60 | 16.84 | 17.33 | 3,309,186 | -0.33(-1.86%) |
Feb 16, 2022 | 19.32 | 19.32 | 17.44 | 17.66 | 4,806,912 | -1.57(-8.18%) |
Feb 15, 2022 | 18.52 | 19.25 | 18.51 | 19.23 | 2,037,168 | +0.80(+4.35%) |
Feb 14, 2022 | 18.49 | 18.73 | 18.30 | 18.43 | 2,249,818 | +0.07(+0.37%) |
Feb 11, 2022 | 18.59 | 18.75 | 18.19 | 18.36 | 2,018,011 | -0.22(-1.19%) |
Feb 10, 2022 | 18.76 | 19.24 | 18.40 | 18.59 | 3,217,069 | -0.44(-2.33%) |
Feb 09, 2022 | 19.26 | 19.34 | 18.85 | 19.03 | 1,942,742 | -0.03(-0.15%) |
Feb 08, 2022 | 18.70 | 19.15 | 18.56 | 19.06 | 1,302,754 | +0.23(+1.23%) |
Feb 07, 2022 | 19.03 | 19.16 | 18.71 | 18.83 | 1,069,865 | -0.10(-0.51%) |
Feb 04, 2022 | 18.83 | 19.07 | 18.42 | 18.92 | 1,423,446 | -0.07(-0.36%) |
Feb 03, 2022 | 19.54 | 18.65 | 18.99 | 2,131,260 | -0.93(-4.65%) | |
Feb 02, 2022 | 20.02 | 20.13 | 19.74 | 19.92 | 1,487,298 | -0.04(-0.19%) |
Feb 01, 2022 | 19.44 | 20.01 | 19.32 | 19.96 | 1,936,214 | +0.60(+3.09%) |
Jan 31, 2022 | 18.88 | 19.36 | 2,391,959 | +0.48(+2.56%) | ||
Jan 28, 2022 | 19.25 | 19.31 | 18.45 | 18.88 | 2,808,478 | -0.56(-2.88%) |
Jan 27, 2022 | 19.47 | 19.84 | 19.32 | 19.43 | 2,492,950 | +0.04(+0.20%) |
Jan 26, 2022 | 19.46 | 19.75 | 19.13 | 19.40 | 5,101,326 | -0.02(-0.10%) |
Jan 25, 2022 | 19.25 | 19.68 | 19.07 | 19.42 | 2,802,736 | -0.07(-0.35%) |
Jan 24, 2022 | 18.98 | 19.61 | 18.54 | 19.48 | 3,200,121 | +0.09(+0.45%) |
Jan 21, 2022 | 19.44 | 19.74 | 19.16 | 19.40 | 2,811,196 | -0.03(-0.15%) |
Jan 20, 2022 | 19.41 | 19.87 | 19.33 | 19.43 | 1,685,543 | +0.21(+1.10%) |
Jan 19, 2022 | 19.04 | 19.48 | 19.00 | 19.21 | 1,013,288 | +0.26(+1.37%) |
Jan 18, 2022 | 18.90 | 19.12 | 18.76 | 18.95 | 1,415,092 | -0.06(-0.30%) |
Jan 14, 2022 | 19.01 | 0 | +0.13(+0.66%) | |||
Jan 13, 2022 | 19.46 | 19.71 | 18.30 | 18.88 | 3,450,706 | -0.57(-2.93%) |
Jan 12, 2022 | 19.53 | 19.69 | 19.38 | 19.45 | 858,029 | +0.00(+0.00%) |
Jan 11, 2022 | 19.18 | 19.47 | 18.92 | 19.45 | 669,211 | +0.33(+1.72%) |
Jan 10, 2022 | 18.87 | 19.16 | 18.58 | 19.13 | 1,491,029 | +0.14(+0.76%) |
Jan 07, 2022 | 19.25 | 19.46 | 18.96 | 18.98 | 921,112 | -0.22(-1.16%) |
Jan 06, 2022 | 19.21 | 19.43 | 19.11 | 19.20 | 869,224 | -0.04(-0.20%) |
Jan 05, 2022 | 19.62 | 19.87 | 19.22 | 19.24 | 1,453,770 | -0.45(-2.30%) |
Jan 04, 2022 | 19.80 | 19.91 | 19.52 | 19.70 | 1,391,718 | +0.00(+0.00%) |
Jan 03, 2022 | 19.49 | 19.73 | 19.41 | 19.70 | 1,878,458 | -0.08(-0.39%) |
Dec 31, 2021 | 19.58 | 19.91 | 19.58 | 19.77 | 1,141,344 | +0.16(+0.84%) |
Dec 30, 2021 | 19.47 | 19.79 | 19.40 | 19.61 | 1,425,633 | +0.10(+0.49%) |
Dec 29, 2021 | 19.72 | 19.89 | 19.49 | 19.51 | 921,453 | -0.22(-1.12%) |
Dec 28, 2021 | 19.43 | 19.77 | 19.38 | 19.73 | 1,079,655 | +0.32(+1.64%) |
Dec 27, 2021 | 19.39 | 19.78 | 19.37 | 19.42 | 923,986 | +0.03(+0.15%) |
Dec 23, 2021 | 19.30 | 19.59 | 19.30 | 19.39 | 1,051,228 | +0.11(+0.55%) |
Dec 22, 2021 | 18.86 | 19.29 | 18.62 | 19.28 | 1,405,393 | +0.38(+1.99%) |
Dec 21, 2021 | 18.69 | 19.26 | 18.69 | 18.90 | 2,810,832 | +0.25(+1.35%) |
Dec 20, 2021 | 18.79 | 18.85 | 18.44 | 18.65 | 1,955,068 | -0.21(-1.13%) |
Dec 17, 2021 | 18.59 | 19.12 | 18.56 | 18.87 | 2,715,439 | +0.28(+1.51%) |
Dec 16, 2021 | 18.06 | 18.65 | 18.06 | 18.59 | 3,239,515 | +0.38(+2.07%) |
Dec 15, 2021 | 17.68 | 18.34 | 17.61 | 18.21 | 9,122,309 | +0.51(+2.89%) |
Dec 14, 2021 | 17.91 | 17.97 | 17.43 | 17.70 | 4,800,071 | -0.24(-1.34%) |
Dec 13, 2021 | 17.68 | 18.15 | 17.68 | 17.94 | 2,018,831 | +0.24(+1.36%) |
Dec 10, 2021 | 17.91 | 18.11 | 17.54 | 17.70 | 1,312,720 | -0.30(-1.66%) |
Dec 09, 2021 | 18.21 | 18.52 | 17.95 | 18.00 | 1,604,249 | -0.40(-2.15%) |
Dec 08, 2021 | 18.82 | 18.82 | 18.26 | 18.39 | 1,594,641 | -0.36(-1.90%) |
Dec 07, 2021 | 18.59 | 18.97 | 18.50 | 18.75 | 864,851 | +0.30(+1.62%) |
Dec 06, 2021 | 18.34 | 18.63 | 18.19 | 18.45 | 1,653,904 | +0.29(+1.59%) |
Dec 03, 2021 | 18.35 | 18.53 | 18.08 | 18.16 | 2,223,315 | -0.22(-1.21%) |
Dec 02, 2021 | 18.06 | 18.48 | 17.93 | 18.38 | 2,300,609 | +0.43(+2.42%) |
Dec 01, 2021 | 18.43 | 18.71 | 17.91 | 17.95 | 3,759,275 | -0.39(-2.11%) |
Nov 30, 2021 | 17.81 | 18.39 | 17.81 | 18.33 | 6,983,114 | +0.43(+2.43%) |
Nov 29, 2021 | 17.60 | 17.93 | 17.56 | 17.90 | 2,329,580 | +0.39(+2.20%) |
Nov 26, 2021 | 17.79 | 17.88 | 17.38 | 17.51 | 604,693 | -0.54(-2.99%) |
Nov 24, 2021 | 17.50 | 18.14 | 17.48 | 18.05 | 1,491,185 | +0.44(+2.52%) |
Nov 23, 2021 | 17.69 | 18.03 | 17.37 | 17.61 | 2,997,090 | -0.13(-0.71%) |
Nov 22, 2021 | 18.31 | 18.35 | 17.52 | 17.74 | 1,932,708 | -0.57(-3.11%) |
Nov 19, 2021 | 18.84 | 18.94 | 18.02 | 18.31 | 3,639,401 | -0.60(-3.16%) |
Nov 18, 2021 | 19.30 | 18.89 | 18.77 | 18.90 | 1,945,003 | -0.38(-1.95%) |
Nov 17, 2021 | 18.72 | 19.32 | 18.53 | 19.28 | 3,536,398 | +0.46(+2.46%) |
Nov 16, 2021 | 19.61 | 19.71 | 18.43 | 18.82 | 6,211,035 | -0.72(-3.70%) |
Nov 15, 2021 | 19.61 | 19.62 | 19.20 | 19.54 | 1,611,824 | +0.00(+0.00%) |
Nov 12, 2021 | 18.61 | 19.55 | 18.46 | 19.54 | 4,430,788 | +0.96(+5.19%) |
Nov 11, 2021 | 18.67 | 18.77 | 18.44 | 18.58 | 2,134,534 | -0.09(-0.47%) |
Nov 10, 2021 | 18.74 | 18.50 | 18.66 | 2,979,617 | -0.15(-0.82%) | |
Nov 09, 2021 | 18.52 | 18.85 | 18.46 | 18.82 | 1,865,077 | +0.40(+2.15%) |
Nov 08, 2021 | 18.36 | 18.53 | 18.31 | 18.42 | 1,697,840 | +0.04(+0.21%) |
Nov 05, 2021 | 18.88 | 18.88 | 17.87 | 18.38 | 4,634,289 | -0.82(-4.27%) |
Nov 04, 2021 | 19.18 | 20.41 | 19.03 | 19.20 | 5,965,219 | +1.20(+6.65%) |
Nov 03, 2021 | 17.93 | 18.06 | 17.77 | 18.01 | 1,369,834 | +0.01(+0.05%) |
Nov 02, 2021 | 18.41 | 18.41 | 17.92 | 18.00 | 1,040,976 | -0.34(-1.84%) |