Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 7.908 | 8.158 | 7.841 | 8.139 | 19,587,442 | +0.15(+1.93%) |
Nov 29, 2022 | 8.033 | 8.226 | 7.966 | 7.985 | 15,074,687 | -0.31(-3.72%) |
Nov 28, 2022 | 8.370 | 8.438 | 8.168 | 8.293 | 13,024,824 | +0.07(+0.82%) |
Nov 25, 2022 | 8.149 | 8.226 | 8.101 | 8.226 | 7,709,283 | -0.06(-0.70%) |
Nov 23, 2022 | 8.043 | 8.303 | 8.033 | 8.284 | 15,144,960 | +0.39(+4.88%) |
Nov 22, 2022 | 7.715 | 7.927 | 7.677 | 7.898 | 9,283,454 | +0.32(+4.19%) |
Nov 21, 2022 | 7.706 | 7.744 | 7.523 | 7.581 | 12,771,980 | +0.09(+1.16%) |
Nov 18, 2022 | 7.696 | 7.772 | 7.465 | 7.494 | 9,073,705 | -0.16(-2.14%) |
Nov 17, 2022 | 7.609 | 7.706 | 7.513 | 7.658 | 14,534,280 | -0.23(-2.93%) |
Nov 16, 2022 | 7.581 | 7.898 | 7.523 | 7.889 | 20,574,284 | +0.48(+6.50%) |
Nov 15, 2022 | 7.224 | 7.426 | 7.176 | 7.407 | 21,354,140 | +0.34(+4.77%) |
Nov 14, 2022 | 7.118 | 7.147 | 6.954 | 7.070 | 7,073,976 | -0.06(-0.81%) |
Nov 11, 2022 | 7.060 | 7.234 | 7.051 | 7.128 | 8,069,893 | -0.06(-0.80%) |
Nov 10, 2022 | 6.897 | 7.253 | 6.887 | 7.186 | 28,864,472 | +0.74(+11.51%) |
Nov 09, 2022 | 6.299 | 6.550 | 6.280 | 6.444 | 9,676,782 | +0.02(+0.30%) |
Nov 08, 2022 | 6.299 | 6.540 | 6.290 | 6.425 | 11,725,092 | +0.20(+3.25%) |
Nov 07, 2022 | 6.502 | 6.521 | 6.194 | 6.222 | 8,175,295 | -0.18(-2.86%) |
Nov 04, 2022 | 6.598 | 6.694 | 6.396 | 6.405 | 14,412,184 | -0.33(-4.86%) |
Nov 03, 2022 | 6.588 | 6.849 | 6.579 | 6.733 | 13,582,988 | -0.13(-1.83%) |
Nov 02, 2022 | 6.964 | 6.762 | 6.858 | 15,604,600 | -0.08(-1.11%) | |
Nov 01, 2022 | 7.060 | 7.080 | 6.820 | 6.935 | 11,620,646 | +0.23(+3.45%) |
Oct 31, 2022 | 6.791 | 6.863 | 6.521 | 6.704 | 13,186,676 | -0.20(-2.93%) |
Oct 28, 2022 | 6.906 | 7.084 | 6.820 | 6.906 | 12,297,940 | -0.14(-2.05%) |
Oct 27, 2022 | 6.954 | 7.147 | 6.781 | 7.051 | 18,573,518 | +0.24(+3.54%) |
Oct 26, 2022 | 6.694 | 6.897 | 6.694 | 6.810 | 24,684,546 | +0.26(+3.97%) |
Oct 25, 2022 | 6.454 | 6.588 | 6.434 | 6.550 | 15,462,152 | +0.50(+8.28%) |
Oct 24, 2022 | 6.126 | 6.271 | 5.924 | 6.049 | 15,544,021 | -0.15(-2.48%) |
Oct 21, 2022 | 6.174 | 6.348 | 6.049 | 6.203 | 30,228,844 | -0.36(-5.43%) |
Oct 20, 2022 | 6.781 | 6.858 | 6.521 | 6.560 | 14,550,756 | -0.33(-4.76%) |
Oct 19, 2022 | 7.051 | 7.099 | 6.858 | 6.887 | 10,150,832 | -0.42(-5.80%) |
Oct 18, 2022 | 7.234 | 7.335 | 6.979 | 7.311 | 9,149,554 | +0.06(+0.80%) |
Oct 17, 2022 | 7.532 | 7.608 | 7.215 | 7.253 | 10,420,517 | -0.13(-1.83%) |
Oct 14, 2022 | 7.725 | 7.735 | 7.292 | 7.388 | 9,873,336 | -0.17(-2.29%) |
Oct 13, 2022 | 7.340 | 7.783 | 7.311 | 7.561 | 9,077,387 | -0.20(-2.61%) |
Oct 12, 2022 | 7.542 | 7.821 | 7.513 | 7.764 | 4,734,476 | +0.08(+1.00%) |
Oct 11, 2022 | 7.658 | 7.908 | 7.475 | 7.687 | 5,774,772 | +0.10(+1.27%) |
Oct 10, 2022 | 7.831 | 7.831 | 7.426 | 7.590 | 6,340,530 | -0.36(-4.48%) |
Oct 07, 2022 | 7.898 | 8.101 | 7.821 | 7.947 | 6,344,022 | -0.25(-3.06%) |
Oct 06, 2022 | 8.332 | 8.390 | 8.081 | 8.197 | 5,745,511 | -0.12(-1.39%) |
Oct 05, 2022 | 8.370 | 8.390 | 8.081 | 8.313 | 6,549,349 | -0.26(-3.03%) |
Oct 04, 2022 | 8.727 | 8.852 | 8.505 | 8.573 | 6,038,236 | -0.08(-0.89%) |
Oct 03, 2022 | 8.669 | 8.862 | 8.481 | 8.650 | 8,415,177 | +0.39(+4.78%) |
Sep 30, 2022 | 8.708 | 8.852 | 8.197 | 8.255 | 7,885,310 | -0.34(-3.92%) |
Sep 29, 2022 | 8.361 | 8.708 | 8.341 | 8.592 | 5,945,636 | -0.14(-1.65%) |
Sep 28, 2022 | 8.438 | 8.765 | 8.303 | 8.736 | 10,742,363 | +0.79(+9.94%) |
Sep 27, 2022 | 8.380 | 8.446 | 7.932 | 7.947 | 12,489,638 | -0.69(-8.03%) |
Sep 26, 2022 | 9.054 | 9.074 | 8.505 | 8.640 | 9,344,244 | -0.51(-5.58%) |
Sep 23, 2022 | 9.054 | 9.334 | 8.852 | 9.151 | 8,467,285 | +0.09(+0.96%) |
Sep 22, 2022 | 9.208 | 9.228 | 8.895 | 9.064 | 9,338,085 | -0.71(-7.29%) |
Sep 21, 2022 | 9.440 | 9.796 | 9.247 | 9.777 | 4,907,720 | +0.43(+4.64%) |
Sep 20, 2022 | 9.180 | 9.488 | 9.102 | 9.343 | 5,205,867 | -0.28(-2.94%) |
Sep 19, 2022 | 9.540 | 9.751 | 9.473 | 9.627 | 1,831,595 | +0.06(+0.60%) |
Sep 16, 2022 | 9.560 | 9.819 | 9.473 | 9.569 | 4,831,215 | -0.24(-2.45%) |
Sep 15, 2022 | 9.771 | 9.862 | 9.703 | 9.809 | 2,996,132 | -0.01(-0.10%) |
Sep 14, 2022 | 9.646 | 9.876 | 9.569 | 9.819 | 4,259,039 | +0.10(+0.99%) |
Sep 13, 2022 | 9.387 | 9.742 | 9.339 | 9.723 | 5,478,609 | +0.06(+0.60%) |
Sep 12, 2022 | 10.01 | 10.06 | 9.521 | 9.665 | 5,820,842 | -0.25(-2.52%) |
Sep 09, 2022 | 9.924 | 10.03 | 9.723 | 9.915 | 2,594,798 | +0.07(+0.68%) |
Sep 08, 2022 | 10.05 | 10.24 | 9.847 | 9.847 | 3,179,885 | -0.32(-3.12%) |
Sep 07, 2022 | 9.915 | 10.23 | 9.895 | 10.16 | 2,871,676 | +0.45(+4.64%) |
Sep 06, 2022 | 10.10 | 10.12 | 9.684 | 9.713 | 5,530,071 | -0.77(-7.33%) |
Sep 02, 2022 | 10.37 | 10.57 | 10.27 | 10.48 | 3,644,216 | +0.16(+1.58%) |
Sep 01, 2022 | 10.38 | 10.50 | 10.13 | 10.32 | 5,049,743 | -0.60(-5.45%) |
Aug 31, 2022 | 11.14 | 11.34 | 10.82 | 10.91 | 2,909,253 | -0.35(-3.07%) |
Aug 30, 2022 | 11.14 | 11.39 | 11.00 | 11.26 | 2,347,308 | +0.11(+0.95%) |
Aug 29, 2022 | 11.23 | 11.25 | 10.99 | 11.15 | 1,914,110 | -0.27(-2.35%) |
Aug 26, 2022 | 11.04 | 11.55 | 10.97 | 11.42 | 4,474,823 | +0.24(+2.15%) |
Aug 25, 2022 | 10.79 | 11.28 | 10.67 | 11.18 | 2,623,264 | +0.42(+3.92%) |
Aug 24, 2022 | 10.83 | 10.94 | 10.64 | 10.76 | 2,796,275 | -0.23(-2.10%) |
Aug 23, 2022 | 11.07 | 11.41 | 10.90 | 10.99 | 2,485,658 | -0.19(-1.72%) |
Aug 22, 2022 | 11.23 | 11.26 | 11.02 | 11.18 | 2,399,903 | -0.12(-1.10%) |
Aug 19, 2022 | 11.35 | 11.38 | 11.20 | 11.31 | 3,069,138 | -0.55(-4.62%) |
Aug 18, 2022 | 11.90 | 12.09 | 11.79 | 11.85 | 1,762,195 | +0.05(+0.41%) |
Aug 17, 2022 | 11.93 | 11.94 | 11.70 | 11.81 | 2,486,909 | -0.41(-3.38%) |
Aug 16, 2022 | 12.00 | 12.22 | 11.68 | 12.22 | 2,517,382 | +0.14(+1.19%) |
Aug 15, 2022 | 12.33 | 12.46 | 12.06 | 12.07 | 2,385,842 | +0.00(+0.00%) |
Aug 12, 2022 | 11.96 | 12.08 | 11.76 | 12.07 | 1,927,489 | +0.32(+2.69%) |
Aug 11, 2022 | 12.54 | 12.60 | 11.64 | 11.76 | 5,064,817 | -0.87(-6.92%) |
Aug 10, 2022 | 12.84 | 13.29 | 12.51 | 12.63 | 5,576,165 | -0.27(-2.08%) |
Aug 09, 2022 | 12.84 | 13.03 | 12.74 | 12.90 | 2,534,920 | -0.13(-1.03%) |
Aug 08, 2022 | 12.82 | 13.09 | 12.78 | 13.03 | 2,260,540 | +0.58(+4.62%) |
Aug 05, 2022 | 12.62 | 12.65 | 12.24 | 12.46 | 5,144,753 | -0.92(-6.89%) |
Aug 04, 2022 | 13.26 | 13.48 | 13.13 | 13.38 | 3,223,033 | -0.05(-0.36%) |
Aug 03, 2022 | 12.71 | 13.44 | 12.43 | 13.43 | 4,657,523 | +0.60(+4.64%) |
Aug 02, 2022 | 13.72 | 13.90 | 12.75 | 12.83 | 5,649,070 | -0.82(-5.98%) |
Aug 01, 2022 | 13.09 | 13.71 | 13.05 | 13.65 | 3,319,633 | +0.88(+6.92%) |
Jul 29, 2022 | 12.86 | 13.38 | 12.73 | 12.77 | 3,424,349 | -0.12(-0.89%) |
Jul 28, 2022 | 12.99 | 13.25 | 12.74 | 12.88 | 4,122,024 | +0.26(+2.05%) |
Jul 27, 2022 | 12.98 | 13.11 | 12.54 | 12.62 | 3,657,682 | -0.18(-1.42%) |
Jul 26, 2022 | 13.24 | 13.36 | 12.76 | 12.80 | 3,184,383 | +0.04(+0.30%) |
Jul 25, 2022 | 12.53 | 12.81 | 12.45 | 12.77 | 2,919,495 | -0.42(-3.20%) |
Jul 22, 2022 | 13.05 | 13.38 | 12.96 | 13.19 | 3,173,029 | +0.65(+5.21%) |
Jul 21, 2022 | 12.09 | 12.56 | 12.04 | 12.53 | 3,559,907 | +0.63(+5.32%) |
Jul 20, 2022 | 12.16 | 12.21 | 11.74 | 11.90 | 2,462,692 | +0.08(+0.65%) |
Jul 19, 2022 | 12.00 | 12.07 | 11.61 | 11.82 | 3,266,323 | -0.20(-1.68%) |
Jul 18, 2022 | 12.12 | 12.14 | 11.78 | 12.03 | 2,908,781 | -0.40(-3.24%) |
Jul 15, 2022 | 12.31 | 12.62 | 12.24 | 12.43 | 2,812,408 | +0.24(+1.97%) |
Jul 14, 2022 | 12.06 | 12.41 | 11.87 | 12.19 | 3,870,229 | -0.34(-2.68%) |
Jul 13, 2022 | 11.66 | 12.57 | 11.57 | 12.53 | 5,471,048 | +0.45(+3.74%) |
Jul 12, 2022 | 12.22 | 12.44 | 12.05 | 12.07 | 2,864,210 | +0.20(+1.70%) |
Jul 11, 2022 | 11.67 | 11.98 | 11.65 | 11.87 | 2,962,569 | +0.57(+5.01%) |
Jul 08, 2022 | 11.59 | 11.61 | 11.16 | 11.31 | 2,901,835 | -0.40(-3.44%) |
Jul 07, 2022 | 12.10 | 12.12 | 11.61 | 11.71 | 2,658,006 | -0.32(-2.63%) |
Jul 06, 2022 | 12.86 | 12.91 | 12.01 | 12.03 | 3,977,427 | -0.64(-5.08%) |
Jul 05, 2022 | 12.70 | 12.98 | 12.47 | 12.67 | 3,585,377 | +0.32(+2.56%) |
Jul 01, 2022 | 12.40 | 12.91 | 12.17 | 12.35 | 5,069,329 | +0.36(+3.04%) |
Jun 30, 2022 | 11.99 | 12.27 | 11.96 | 11.99 | 3,654,938 | +0.32(+2.71%) |
Jun 29, 2022 | 11.25 | 11.70 | 11.18 | 11.67 | 2,520,412 | +0.52(+4.65%) |
Jun 28, 2022 | 10.93 | 11.18 | 10.80 | 11.15 | 3,277,693 | +0.12(+1.04%) |
Jun 27, 2022 | 10.89 | 11.20 | 10.87 | 11.04 | 2,112,180 | -0.29(-2.54%) |
Jun 24, 2022 | 11.59 | 11.80 | 11.29 | 11.33 | 2,687,495 | -0.48(-4.07%) |
Jun 23, 2022 | 11.75 | 12.11 | 11.60 | 11.81 | 4,807,999 | +0.31(+2.67%) |
Jun 22, 2022 | 11.36 | 11.54 | 11.29 | 11.50 | 2,658,353 | +0.85(+7.98%) |
Jun 21, 2022 | 10.63 | 10.89 | 10.53 | 10.65 | 3,291,957 | -0.58(-5.20%) |
Jun 17, 2022 | 11.18 | 11.43 | 10.88 | 11.23 | 3,061,100 | +0.15(+1.38%) |
Jun 16, 2022 | 10.17 | 11.10 | 10.05 | 11.08 | 4,525,348 | +0.21(+1.94%) |
Jun 15, 2022 | 10.64 | 10.88 | 10.33 | 10.87 | 5,079,460 | +0.57(+5.58%) |
Jun 14, 2022 | 10.78 | 10.91 | 10.21 | 10.29 | 4,054,338 | -0.39(-3.67%) |
Jun 13, 2022 | 11.09 | 11.14 | 10.38 | 10.69 | 7,961,971 | -1.12(-9.49%) |
Jun 10, 2022 | 11.98 | 12.06 | 11.54 | 11.81 | 3,133,667 | -0.22(-1.83%) |
Jun 09, 2022 | 11.81 | 12.08 | 11.77 | 12.03 | 2,164,260 | +0.11(+0.88%) |
Jun 08, 2022 | 12.08 | 12.23 | 11.90 | 11.92 | 1,621,746 | -0.31(-2.51%) |
Jun 07, 2022 | 12.06 | 12.42 | 12.06 | 12.23 | 2,053,323 | +0.35(+2.98%) |
Jun 06, 2022 | 12.26 | 12.37 | 11.83 | 11.87 | 2,914,843 | -0.65(-5.20%) |
Jun 03, 2022 | 12.25 | 12.53 | 12.17 | 12.53 | 2,058,681 | -0.08(-0.61%) |
Jun 02, 2022 | 12.75 | 12.76 | 12.35 | 12.60 | 2,377,911 | -0.02(-0.15%) |
Jun 01, 2022 | 12.85 | 12.97 | 12.44 | 12.62 | 2,029,072 | -0.04(-0.30%) |
May 31, 2022 | 12.87 | 12.88 | 12.44 | 12.66 | 3,777,407 | -0.84(-6.24%) |
May 27, 2022 | 13.59 | 13.73 | 13.40 | 13.50 | 1,579,366 | +0.09(+0.64%) |
May 26, 2022 | 13.49 | 13.51 | 13.07 | 13.42 | 2,565,461 | -0.20(-1.48%) |
May 25, 2022 | 13.71 | 13.71 | 13.35 | 13.62 | 2,222,051 | +0.16(+1.21%) |
May 24, 2022 | 13.13 | 13.69 | 13.12 | 13.45 | 4,035,699 | +0.74(+5.80%) |
May 23, 2022 | 13.09 | 13.26 | 12.69 | 12.72 | 2,843,105 | -0.66(-4.94%) |
May 20, 2022 | 12.88 | 13.52 | 12.86 | 13.38 | 4,270,611 | +0.46(+3.56%) |
May 19, 2022 | 13.41 | 13.42 | 12.80 | 12.92 | 4,215,018 | +0.11(+0.82%) |
May 18, 2022 | 12.15 | 12.86 | 12.10 | 12.81 | 4,018,145 | +0.75(+6.19%) |
May 17, 2022 | 12.14 | 12.34 | 12.03 | 12.07 | 2,661,257 | -0.43(-3.45%) |
May 16, 2022 | 12.62 | 12.85 | 12.50 | 12.50 | 3,683,476 | -0.04(-0.31%) |
May 13, 2022 | 12.89 | 12.93 | 12.52 | 12.53 | 3,233,053 | -0.58(-4.45%) |
May 12, 2022 | 13.25 | 13.51 | 13.10 | 13.12 | 7,995,289 | -0.07(-0.51%) |
May 11, 2022 | 12.18 | 13.21 | 12.08 | 13.19 | 6,271,579 | +0.68(+5.44%) |
May 10, 2022 | 12.54 | 12.89 | 12.42 | 12.51 | 5,908,036 | +0.36(+3.00%) |
May 09, 2022 | 11.60 | 12.17 | 11.53 | 12.14 | 7,749,278 | +0.29(+2.42%) |
May 06, 2022 | 12.02 | 12.29 | 11.74 | 11.85 | 4,924,187 | -0.54(-4.33%) |
May 05, 2022 | 12.75 | 12.77 | 11.95 | 12.39 | 7,247,548 | -1.10(-8.16%) |
May 04, 2022 | 13.28 | 13.63 | 13.09 | 13.49 | 5,986,399 | +0.21(+1.59%) |
May 03, 2022 | 13.66 | 13.74 | 13.27 | 13.28 | 3,743,623 | +0.25(+1.91%) |
May 02, 2022 | 13.27 | 13.41 | 12.92 | 13.03 | 6,593,644 | -0.72(-5.22%) |
Apr 29, 2022 | 13.68 | 14.28 | 13.62 | 13.75 | 5,463,130 | -0.56(-3.95%) |
Apr 28, 2022 | 14.07 | 14.32 | 13.94 | 14.32 | 3,945,228 | +0.06(+0.40%) |
Apr 27, 2022 | 14.73 | 14.77 | 14.21 | 14.26 | 5,902,655 | -0.56(-3.75%) |
Apr 26, 2022 | 14.82 | 15.02 | 14.57 | 14.81 | 4,750,515 | +0.44(+3.06%) |
Apr 25, 2022 | 14.45 | 14.73 | 14.36 | 14.37 | 5,025,087 | +0.41(+2.95%) |
Apr 22, 2022 | 13.99 | 14.47 | 13.90 | 13.96 | 4,050,467 | -0.25(-1.75%) |
Apr 21, 2022 | 14.28 | 14.28 | 13.67 | 14.21 | 5,609,928 | -0.35(-2.43%) |
Apr 20, 2022 | 14.08 | 14.67 | 13.96 | 14.56 | 5,149,713 | +0.80(+5.85%) |
Apr 19, 2022 | 13.70 | 13.89 | 13.53 | 13.76 | 4,537,061 | -0.29(-2.05%) |
Apr 18, 2022 | 14.29 | 14.37 | 13.88 | 14.05 | 3,272,999 | -0.20(-1.41%) |
Apr 14, 2022 | 15.03 | 15.06 | 14.14 | 14.25 | 4,168,477 | -0.93(-6.12%) |
Apr 13, 2022 | 15.13 | 15.57 | 15.06 | 15.18 | 5,036,075 | +0.11(+0.70%) |
Apr 12, 2022 | 15.51 | 15.52 | 14.98 | 15.07 | 5,074,598 | -0.10(-0.63%) |
Apr 11, 2022 | 15.46 | 15.55 | 14.93 | 15.17 | 5,126,198 | -0.68(-4.29%) |
Apr 08, 2022 | 16.02 | 16.18 | 15.57 | 15.85 | 4,197,108 | -0.60(-3.67%) |
Apr 07, 2022 | 16.30 | 16.51 | 16.02 | 16.45 | 5,885,119 | -0.39(-2.33%) |
Apr 06, 2022 | 16.40 | 17.15 | 16.39 | 16.84 | 3,901,656 | -0.43(-2.49%) |
Apr 05, 2022 | 18.18 | 18.19 | 17.16 | 17.27 | 2,399,467 | -1.24(-6.67%) |
Apr 04, 2022 | 18.73 | 18.73 | 18.18 | 18.51 | 1,603,891 | -0.34(-1.78%) |
Apr 01, 2022 | 17.91 | 19.13 | 17.76 | 18.85 | 3,526,729 | +0.11(+0.56%) |
Mar 31, 2022 | 18.66 | 18.91 | 18.50 | 18.74 | 3,419,405 | +0.17(+0.93%) |
Mar 30, 2022 | 17.85 | 18.65 | 17.80 | 18.57 | 2,351,841 | +0.45(+2.48%) |
Mar 29, 2022 | 18.06 | 18.46 | 17.72 | 18.12 | 3,049,438 | +0.40(+2.27%) |
Mar 28, 2022 | 17.57 | 18.04 | 17.45 | 17.72 | 1,829,827 | +0.40(+2.32%) |
Mar 25, 2022 | 17.65 | 17.65 | 16.86 | 17.31 | 3,350,463 | -0.70(-3.88%) |
Mar 24, 2022 | 17.69 | 18.34 | 17.67 | 18.01 | 2,169,975 | -0.46(-2.49%) |
Mar 23, 2022 | 17.63 | 18.51 | 17.40 | 18.47 | 2,228,919 | +1.15(+6.63%) |
Mar 22, 2022 | 17.44 | 17.60 | 17.21 | 17.32 | 3,155,573 | -0.69(-3.85%) |
Mar 21, 2022 | 18.51 | 18.60 | 17.78 | 18.02 | 5,117,245 | -1.33(-6.87%) |
Mar 18, 2022 | 19.01 | 19.41 | 19.01 | 19.35 | 1,780,729 | +0.70(+3.75%) |
Mar 17, 2022 | 19.10 | 19.34 | 18.36 | 18.65 | 2,195,046 | -0.53(-2.74%) |
Mar 16, 2022 | 18.71 | 19.24 | 18.06 | 19.17 | 3,372,267 | +0.61(+3.30%) |
Mar 15, 2022 | 19.11 | 19.26 | 18.43 | 18.56 | 2,120,640 | -0.15(-0.82%) |
Mar 14, 2022 | 19.10 | 19.17 | 18.66 | 18.72 | 2,663,303 | -1.34(-6.68%) |
Mar 11, 2022 | 19.83 | 20.32 | 19.78 | 20.05 | 1,658,803 | +0.14(+0.72%) |
Mar 10, 2022 | 20.04 | 19.54 | 19.91 | 3,522,526 | -0.83(-4.01%) | |
Mar 09, 2022 | 21.09 | 21.20 | 20.65 | 20.74 | 2,827,735 | -0.66(-3.08%) |
Mar 08, 2022 | 21.28 | 21.63 | 21.16 | 21.40 | 2,535,404 | -0.73(-3.29%) |
Mar 07, 2022 | 22.04 | 22.78 | 21.88 | 22.13 | 3,497,994 | -0.46(-2.03%) |
Mar 04, 2022 | 22.66 | 22.87 | 22.15 | 22.59 | 3,975,983 | +1.07(+4.98%) |
Mar 03, 2022 | 21.32 | 21.87 | 21.10 | 21.52 | 1,925,788 | +0.65(+3.12%) |
Mar 02, 2022 | 22.52 | 22.78 | 20.83 | 20.87 | 3,002,531 | -2.36(-10.17%) |
Mar 01, 2022 | 22.75 | 23.73 | 22.61 | 23.23 | 7,034,885 | +0.78(+3.49%) |
Feb 28, 2022 | 21.76 | 22.53 | 21.73 | 22.45 | 5,618,628 | +1.36(+6.44%) |
Feb 25, 2022 | 21.06 | 21.26 | 20.76 | 21.09 | 1,970,050 | +0.05(+0.23%) |
Feb 24, 2022 | 22.06 | 22.11 | 20.77 | 21.04 | 7,066,427 | +0.06(+0.27%) |
Feb 23, 2022 | 21.44 | 21.54 | 20.93 | 20.98 | 2,459,125 | -0.88(-4.03%) |
Feb 22, 2022 | 21.50 | 21.93 | 21.36 | 21.86 | 2,419,952 | +0.15(+0.71%) |
Feb 18, 2022 | 21.71 | 0 | +0.65(+3.09%) | |||
Feb 17, 2022 | 20.90 | 21.42 | 20.66 | 21.06 | 3,943,974 | +0.44(+2.13%) |
Feb 16, 2022 | 20.67 | 20.73 | 20.04 | 20.62 | 3,492,502 | +0.34(+1.70%) |
Feb 15, 2022 | 20.54 | 20.64 | 20.23 | 20.27 | 3,014,241 | -0.72(-3.42%) |
Feb 14, 2022 | 21.24 | 21.52 | 20.71 | 20.99 | 3,468,239 | -0.79(-3.65%) |
Feb 11, 2022 | 21.15 | 21.88 | 20.46 | 21.79 | 6,453,240 | +0.94(+4.50%) |
Feb 10, 2022 | 21.52 | 21.60 | 20.67 | 20.85 | 3,565,659 | -1.08(-4.93%) |
Feb 09, 2022 | 22.02 | 22.33 | 21.79 | 21.93 | 1,867,123 | +0.17(+0.79%) |
Feb 08, 2022 | 21.82 | 21.97 | 21.61 | 21.76 | 1,696,259 | -0.52(-2.32%) |
Feb 07, 2022 | 22.14 | 22.32 | 21.96 | 22.27 | 2,046,338 | +0.11(+0.47%) |
Feb 04, 2022 | 22.59 | 22.73 | 22.06 | 22.17 | 2,880,268 | -1.08(-4.65%) |
Feb 03, 2022 | 22.91 | 23.40 | 23.25 | 1,759,759 | -0.52(-2.17%) | |
Feb 02, 2022 | 23.61 | 24.45 | 23.61 | 23.77 | 2,448,173 | +0.26(+1.10%) |
Feb 01, 2022 | 23.82 | 23.85 | 23.19 | 23.51 | 2,386,678 | -0.24(-1.01%) |
Jan 31, 2022 | 23.62 | 24.04 | 23.75 | 2,467,345 | -0.39(-1.63%) | |
Jan 28, 2022 | 23.60 | 24.30 | 23.49 | 24.14 | 1,927,623 | +0.04(+0.16%) |
Jan 27, 2022 | 23.77 | 24.26 | 23.75 | 24.10 | 3,080,137 | +1.22(+5.31%) |
Jan 26, 2022 | 23.75 | 23.88 | 22.86 | 22.89 | 4,505,085 | -0.79(-3.35%) |
Jan 25, 2022 | 24.15 | 24.46 | 23.51 | 23.68 | 2,147,335 | -0.16(-0.68%) |
Jan 24, 2022 | 24.74 | 24.82 | 23.81 | 23.84 | 4,560,058 | -0.64(-2.62%) |
Jan 21, 2022 | 24.32 | 24.68 | 23.95 | 24.48 | 3,540,193 | +0.88(+3.73%) |
Jan 20, 2022 | 23.34 | 23.61 | 23.18 | 23.60 | 2,036,327 | +0.40(+1.73%) |
Jan 19, 2022 | 22.92 | 23.47 | 22.80 | 23.20 | 2,256,301 | +0.55(+2.41%) |
Jan 18, 2022 | 23.15 | 23.31 | 22.66 | 22.66 | 2,790,684 | -1.07(-4.52%) |
Jan 14, 2022 | 23.73 | 0 | -1.13(-4.54%) | |||
Jan 13, 2022 | 24.40 | 24.90 | 24.20 | 24.86 | 2,486,304 | +0.68(+2.81%) |
Jan 12, 2022 | 24.65 | 24.70 | 24.18 | 24.18 | 2,777,686 | -0.26(-1.06%) |
Jan 11, 2022 | 24.12 | 24.49 | 24.04 | 24.44 | 1,908,907 | +0.44(+1.83%) |
Jan 10, 2022 | 23.52 | 24.10 | 23.37 | 24.00 | 2,667,335 | +0.14(+0.60%) |
Jan 07, 2022 | 24.27 | 24.32 | 23.46 | 23.85 | 2,092,832 | -0.49(-2.00%) |
Jan 06, 2022 | 23.99 | 24.42 | 23.85 | 24.34 | 2,937,747 | +0.13(+0.55%) |
Jan 05, 2022 | 24.77 | 24.80 | 24.07 | 24.21 | 2,800,518 | -0.36(-1.48%) |
Jan 04, 2022 | 24.51 | 24.79 | 24.06 | 24.57 | 3,096,374 | -0.33(-1.31%) |
Jan 03, 2022 | 26.16 | 26.32 | 24.88 | 24.90 | 4,444,861 | -2.03(-7.53%) |
Dec 31, 2021 | 26.81 | 27.47 | 26.59 | 26.92 | 2,296,094 | +0.06(+0.21%) |
Dec 30, 2021 | 26.51 | 26.91 | 26.08 | 26.87 | 2,115,685 | +0.70(+2.67%) |
Dec 29, 2021 | 26.35 | 26.54 | 26.06 | 26.17 | 2,331,580 | -0.94(-3.46%) |
Dec 28, 2021 | 27.78 | 27.89 | 26.93 | 27.11 | 1,629,979 | -0.28(-1.01%) |
Dec 27, 2021 | 27.22 | 27.48 | 27.10 | 27.38 | 1,576,335 | +0.13(+0.49%) |
Dec 23, 2021 | 27.81 | 27.83 | 26.95 | 27.25 | 1,303,213 | -0.71(-2.53%) |
Dec 22, 2021 | 27.89 | 27.98 | 27.53 | 27.96 | 1,365,457 | +0.38(+1.39%) |
Dec 21, 2021 | 27.03 | 27.61 | 26.72 | 27.58 | 2,194,153 | -0.34(-1.23%) |
Dec 20, 2021 | 28.50 | 28.64 | 27.83 | 27.92 | 1,583,808 | -0.55(-1.92%) |
Dec 17, 2021 | 28.32 | 28.63 | 28.17 | 28.46 | 1,762,687 | +0.86(+3.12%) |
Dec 16, 2021 | 27.41 | 28.01 | 27.38 | 27.60 | 2,129,044 | +0.02(+0.07%) |
Dec 15, 2021 | 27.78 | 28.43 | 27.51 | 27.58 | 2,640,222 | -0.80(-2.83%) |
Dec 14, 2021 | 28.20 | 28.51 | 27.61 | 28.39 | 1,150,016 | -0.19(-0.67%) |
Dec 13, 2021 | 28.24 | 28.72 | 28.18 | 28.58 | 1,817,472 | +1.22(+4.44%) |
Dec 10, 2021 | 27.97 | 28.15 | 27.35 | 27.36 | 1,489,759 | -0.26(-0.94%) |
Dec 09, 2021 | 27.65 | 27.93 | 27.18 | 27.62 | 2,328,786 | +0.51(+1.87%) |
Dec 08, 2021 | 28.32 | 28.32 | 27.11 | 27.11 | 2,663,952 | -1.50(-5.25%) |
Dec 07, 2021 | 29.05 | 29.48 | 28.53 | 28.62 | 1,488,736 | -0.72(-2.45%) |
Dec 06, 2021 | 30.46 | 30.60 | 29.16 | 29.33 | 2,138,463 | -1.27(-4.16%) |
Dec 03, 2021 | 29.06 | 31.03 | 28.86 | 30.61 | 2,226,688 | +1.05(+3.56%) |
Dec 02, 2021 | 29.76 | 29.81 | 28.98 | 29.55 | 1,358,520 | +0.13(+0.46%) |