Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,293,710 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,801,808 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,506 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,186 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,669,886 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,206 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.46 | 13.59 | 3,343,628 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,010 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.61 | 13.43 | 13.47 | 3,636,128 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.74 | 13.51 | 13.55 | 4,767,629 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,066,696 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,722 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,034,736 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,183 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,328 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,659 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.66 | 3,513,657 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,402,872 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,371 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,363,833 | +0.01(+0.06%) |
Dec 01, 2022 | 13.89 | 13.91 | 13.84 | 13.89 | 3,197,254 | +0.03(+0.18%) |
Nov 30, 2022 | 13.63 | 13.87 | 13.58 | 13.87 | 5,599,287 | +0.26(+1.91%) |
Nov 29, 2022 | 13.68 | 13.68 | 13.56 | 13.61 | 2,179,922 | -0.04(-0.31%) |
Nov 28, 2022 | 13.69 | 13.74 | 13.63 | 13.65 | 3,768,568 | -0.11(-0.79%) |
Nov 25, 2022 | 13.76 | 13.76 | 13.73 | 13.76 | 1,378,377 | +0.00(+0.00%) |
Nov 23, 2022 | 13.68 | 13.78 | 13.68 | 13.76 | 3,025,865 | +0.08(+0.55%) |
Nov 22, 2022 | 13.59 | 13.69 | 13.55 | 13.68 | 2,532,210 | +0.10(+0.74%) |
Nov 21, 2022 | 13.61 | 13.63 | 13.55 | 13.58 | 3,459,370 | -0.05(-0.40%) |
Nov 18, 2022 | 13.73 | 13.78 | 13.54 | 13.64 | 4,361,886 | +0.02(+0.18%) |
Nov 17, 2022 | 13.57 | 13.63 | 13.57 | 13.61 | 3,371,940 | -0.01(-0.06%) |
Nov 16, 2022 | 13.61 | 13.63 | 13.60 | 13.62 | 2,856,699 | +0.01(+0.06%) |
Nov 15, 2022 | 13.65 | 13.65 | 13.59 | 13.61 | 4,804,593 | +0.00(+0.00%) |
Nov 14, 2022 | 13.59 | 13.63 | 13.58 | 13.61 | 10,562,560 | +0.03(+0.24%) |
Nov 11, 2022 | 13.58 | 13.59 | 13.54 | 13.58 | 3,325,754 | +0.02(+0.18%) |
Nov 10, 2022 | 13.50 | 13.56 | 13.45 | 13.55 | 5,841,903 | +0.40(+3.02%) |
Nov 09, 2022 | 13.28 | 13.30 | 13.13 | 13.15 | 4,138,170 | -0.16(-1.18%) |
Nov 08, 2022 | 13.32 | 13.38 | 13.18 | 13.31 | 5,355,793 | +0.06(+0.44%) |
Nov 07, 2022 | 13.18 | 13.27 | 13.12 | 13.25 | 3,976,563 | +0.12(+0.88%) |
Nov 04, 2022 | 13.19 | 13.20 | 12.97 | 13.14 | 7,121,186 | +0.15(+1.15%) |
Nov 03, 2022 | 13.07 | 13.12 | 12.97 | 12.99 | 5,194,690 | -0.16(-1.20%) |
Nov 02, 2022 | 13.34 | 13.40 | 13.14 | 13.15 | 8,269,897 | -0.18(-1.37%) |
Nov 01, 2022 | 13.44 | 13.44 | 13.32 | 13.33 | 4,037,565 | -0.03(-0.25%) |
Oct 31, 2022 | 13.33 | 13.40 | 13.33 | 13.36 | 3,244,066 | -0.03(-0.25%) |
Oct 28, 2022 | 13.21 | 13.40 | 13.21 | 13.40 | 2,896,911 | +0.18(+1.38%) |
Oct 27, 2022 | 13.29 | 13.32 | 13.21 | 13.21 | 4,604,320 | -0.10(-0.75%) |
Oct 26, 2022 | 13.28 | 13.39 | 13.27 | 13.31 | 4,678,090 | -0.07(-0.49%) |
Oct 25, 2022 | 13.28 | 13.39 | 13.28 | 13.38 | 4,262,836 | +0.12(+0.87%) |
Oct 24, 2022 | 13.25 | 13.28 | 13.15 | 13.26 | 8,731,855 | +0.04(+0.33%) |
Oct 21, 2022 | 13.00 | 13.22 | 12.91 | 13.22 | 8,443,656 | +0.20(+1.57%) |
Oct 20, 2022 | 13.05 | 13.28 | 12.96 | 13.01 | 4,767,976 | -0.07(-0.56%) |
Oct 19, 2022 | 13.04 | 13.22 | 12.96 | 13.09 | 3,351,095 | -0.05(-0.37%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.99 | 13.14 | 5,947,907 | +0.11(+0.88%) |
Oct 17, 2022 | 12.85 | 13.05 | 12.84 | 13.02 | 4,044,575 | +0.41(+3.25%) |
Oct 14, 2022 | 13.06 | 13.09 | 12.58 | 12.61 | 5,232,099 | -0.37(-2.84%) |
Oct 13, 2022 | 12.32 | 13.02 | 12.29 | 12.98 | 7,766,827 | +0.29(+2.33%) |
Oct 12, 2022 | 12.70 | 12.78 | 12.65 | 12.69 | 4,761,801 | +0.00(+0.00%) |
Oct 11, 2022 | 12.76 | 12.89 | 12.60 | 12.69 | 7,240,212 | -0.14(-1.09%) |
Oct 10, 2022 | 12.94 | 12.96 | 12.72 | 12.83 | 5,817,147 | -0.11(-0.89%) |
Oct 07, 2022 | 13.17 | 13.17 | 12.88 | 12.94 | 6,415,675 | -0.38(-2.83%) |
Oct 06, 2022 | 13.36 | 13.43 | 13.29 | 13.32 | 4,621,591 | -0.05(-0.37%) |
Oct 05, 2022 | 13.25 | 13.42 | 13.16 | 13.37 | 4,608,532 | +0.02(+0.12%) |
Oct 04, 2022 | 13.25 | 13.37 | 13.24 | 13.35 | 4,552,461 | +0.28(+2.13%) |
Oct 03, 2022 | 12.89 | 13.14 | 12.84 | 13.07 | 5,237,511 | +0.24(+1.85%) |
Sep 30, 2022 | 12.96 | 13.11 | 12.81 | 12.83 | 7,147,234 | -0.13(-1.01%) |
Sep 29, 2022 | 13.10 | 13.12 | 12.86 | 12.96 | 7,610,837 | -0.25(-1.92%) |
Sep 28, 2022 | 13.03 | 13.25 | 12.98 | 13.22 | 5,070,445 | +0.17(+1.32%) |
Sep 27, 2022 | 13.14 | 13.21 | 12.95 | 13.05 | 6,219,588 | +0.02(+0.19%) |
Sep 26, 2022 | 13.06 | 13.19 | 13.00 | 13.02 | 7,692,113 | -0.02(-0.19%) |
Sep 23, 2022 | 13.11 | 13.13 | 12.92 | 13.05 | 10,003,603 | -0.14(-1.06%) |
Sep 22, 2022 | 13.22 | 13.27 | 13.15 | 13.19 | 7,710,929 | -0.07(-0.56%) |
Sep 21, 2022 | 13.37 | 13.48 | 13.24 | 13.26 | 6,017,279 | -0.09(-0.67%) |
Sep 20, 2022 | 13.35 | 13.41 | 13.30 | 13.35 | 4,474,522 | -0.06(-0.43%) |
Sep 19, 2022 | 13.30 | 13.42 | 13.29 | 13.41 | 4,737,724 | +0.05(+0.40%) |
Sep 16, 2022 | 13.35 | 13.39 | 13.24 | 13.35 | 7,485,910 | -0.16(-1.20%) |
Sep 15, 2022 | 13.63 | 13.74 | 13.42 | 13.52 | 6,204,333 | -0.21(-1.54%) |
Sep 14, 2022 | 13.68 | 13.75 | 13.58 | 13.73 | 6,567,124 | +0.12(+0.89%) |
Sep 13, 2022 | 13.96 | 14.04 | 13.57 | 13.61 | 8,284,806 | -0.75(-5.25%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.26 | 14.36 | 3,436,776 | +0.15(+1.09%) |
Sep 09, 2022 | 14.04 | 14.24 | 14.02 | 14.21 | 3,424,185 | +0.29(+2.10%) |
Sep 08, 2022 | 13.75 | 13.97 | 13.69 | 13.91 | 4,939,124 | +0.07(+0.53%) |
Sep 07, 2022 | 13.59 | 13.89 | 13.57 | 13.84 | 5,769,683 | +0.28(+2.03%) |
Sep 06, 2022 | 13.69 | 13.73 | 13.48 | 13.56 | 6,907,457 | -0.10(-0.71%) |
Sep 02, 2022 | 13.96 | 14.04 | 13.60 | 13.66 | 6,047,387 | -0.18(-1.29%) |
Sep 01, 2022 | 13.74 | 13.86 | 13.56 | 13.84 | 8,137,144 | +0.00(+0.00%) |
Aug 31, 2022 | 14.02 | 14.08 | 13.84 | 13.84 | 6,029,644 | -0.08(-0.58%) |
Aug 30, 2022 | 14.13 | 14.14 | 13.81 | 13.92 | 7,386,430 | -0.11(-0.81%) |
Aug 29, 2022 | 14.04 | 14.14 | 14.00 | 14.04 | 5,583,175 | -0.12(-0.86%) |
Aug 26, 2022 | 14.56 | 14.58 | 14.15 | 14.16 | 7,889,813 | -0.39(-2.68%) |
Aug 25, 2022 | 14.45 | 14.55 | 14.42 | 14.55 | 4,695,659 | +0.16(+1.13%) |
Aug 24, 2022 | 14.36 | 14.44 | 14.33 | 14.38 | 3,580,537 | +0.04(+0.28%) |
Aug 23, 2022 | 14.35 | 14.43 | 14.33 | 14.34 | 7,320,678 | +0.00(+0.00%) |
Aug 22, 2022 | 14.47 | 14.51 | 14.32 | 14.34 | 7,868,349 | -0.23(-1.61%) |
Aug 19, 2022 | 14.73 | 14.73 | 14.52 | 14.58 | 9,796,972 | -0.27(-1.79%) |
Aug 18, 2022 | 14.88 | 14.88 | 14.84 | 14.84 | 6,532,918 | -0.02(-0.11%) |
Aug 17, 2022 | 14.87 | 14.88 | 14.86 | 14.86 | 4,639,653 | -0.01(-0.05%) |
Aug 16, 2022 | 14.87 | 14.88 | 14.86 | 14.87 | 5,552,414 | +0.00(+0.00%) |
Aug 15, 2022 | 14.86 | 14.87 | 14.84 | 14.87 | 4,114,866 | +0.00(+0.00%) |
Aug 12, 2022 | 14.87 | 14.87 | 14.85 | 14.87 | 4,586,976 | +0.01(+0.05%) |
Aug 11, 2022 | 14.87 | 14.88 | 14.85 | 14.86 | 4,085,089 | +0.01(+0.05%) |
Aug 10, 2022 | 14.87 | 14.87 | 14.84 | 14.85 | 4,442,021 | +0.02(+0.11%) |
Aug 09, 2022 | 14.84 | 14.84 | 14.83 | 14.84 | 3,172,690 | +0.00(+0.00%) |
Aug 08, 2022 | 14.85 | 14.86 | 14.83 | 14.84 | 4,575,884 | +0.00(+0.00%) |
Aug 05, 2022 | 14.82 | 14.84 | 14.82 | 14.84 | 3,566,483 | +0.02(+0.11%) |
Aug 04, 2022 | 14.83 | 14.84 | 14.81 | 14.82 | 3,705,390 | +0.01(+0.05%) |
Aug 03, 2022 | 14.79 | 14.83 | 14.79 | 14.81 | 4,156,837 | +0.04(+0.27%) |
Aug 02, 2022 | 14.75 | 14.80 | 14.75 | 14.77 | 4,077,000 | -0.01(-0.05%) |
Aug 01, 2022 | 14.77 | 14.80 | 14.76 | 14.78 | 4,379,214 | -0.02(-0.11%) |
Jul 29, 2022 | 14.77 | 14.79 | 14.73 | 14.79 | 4,784,499 | +0.06(+0.44%) |
Jul 28, 2022 | 14.66 | 14.73 | 14.63 | 14.73 | 4,034,844 | +0.06(+0.38%) |
Jul 27, 2022 | 14.57 | 14.69 | 14.57 | 14.67 | 3,175,244 | +0.19(+1.33%) |
Jul 26, 2022 | 14.58 | 14.59 | 14.46 | 14.48 | 4,171,939 | -0.11(-0.77%) |
Jul 25, 2022 | 14.60 | 14.61 | 14.55 | 14.59 | 2,845,248 | -0.01(-0.06%) |
Jul 22, 2022 | 14.62 | 14.67 | 14.56 | 14.60 | 4,858,316 | -0.05(-0.33%) |
Jul 21, 2022 | 14.59 | 14.65 | 14.52 | 14.65 | 3,512,803 | +0.08(+0.55%) |
Jul 20, 2022 | 14.49 | 14.58 | 14.47 | 14.57 | 3,565,880 | +0.08(+0.55%) |
Jul 19, 2022 | 14.38 | 14.49 | 14.36 | 14.49 | 3,633,780 | +0.19(+1.35%) |
Jul 18, 2022 | 14.45 | 14.45 | 14.27 | 14.30 | 5,033,520 | -0.07(-0.50%) |
Jul 15, 2022 | 14.27 | 14.37 | 14.21 | 14.37 | 5,798,701 | +0.24(+1.69%) |
Jul 14, 2022 | 14.09 | 14.15 | 14.09 | 14.13 | 5,739,082 | +0.01(+0.06%) |
Jul 13, 2022 | 14.06 | 14.13 | 14.06 | 14.12 | 4,879,598 | +0.01(+0.06%) |
Jul 12, 2022 | 14.11 | 14.14 | 14.10 | 14.11 | 3,823,126 | -0.01(-0.06%) |
Jul 11, 2022 | 14.13 | 14.13 | 14.10 | 14.12 | 3,578,286 | -0.01(-0.06%) |
Jul 08, 2022 | 14.08 | 14.13 | 14.07 | 14.13 | 3,739,222 | +0.02(+0.11%) |
Jul 07, 2022 | 14.09 | 14.12 | 13.37 | 14.11 | 4,917,843 | +0.04(+0.28%) |
Jul 06, 2022 | 14.03 | 14.09 | 14.03 | 14.07 | 4,290,811 | +0.02(+0.17%) |
Jul 05, 2022 | 13.94 | 14.05 | 13.89 | 14.05 | 4,373,785 | +0.08(+0.57%) |
Jul 01, 2022 | 13.90 | 13.98 | 13.87 | 13.97 | 3,153,606 | +0.08(+0.57%) |
Jun 30, 2022 | 13.88 | 13.96 | 13.81 | 13.89 | 3,572,490 | -0.05(-0.34%) |
Jun 29, 2022 | 13.92 | 13.96 | 13.88 | 13.94 | 3,508,199 | +0.02(+0.17%) |
Jun 28, 2022 | 14.06 | 14.06 | 13.92 | 13.92 | 3,093,425 | -0.10(-0.74%) |
Jun 27, 2022 | 14.06 | 14.06 | 13.98 | 14.02 | 4,629,346 | +0.01(+0.06%) |
Jun 24, 2022 | 13.99 | 14.02 | 13.93 | 14.01 | 5,700,099 | +0.12(+0.86%) |
Jun 23, 2022 | 13.84 | 13.91 | 13.81 | 13.89 | 5,898,646 | +0.08(+0.58%) |
Jun 22, 2022 | 13.72 | 13.88 | 13.71 | 13.81 | 3,689,061 | -0.02(-0.17%) |
Jun 21, 2022 | 13.78 | 13.85 | 13.77 | 13.84 | 5,225,361 | +0.19(+1.42%) |
Jun 17, 2022 | 13.52 | 13.71 | 13.45 | 13.64 | 6,503,092 | +0.16(+1.17%) |
Jun 16, 2022 | 13.69 | 13.73 | 13.39 | 13.48 | 10,363,762 | -0.47(-3.38%) |
Jun 15, 2022 | 13.82 | 14.10 | 13.71 | 13.96 | 7,827,435 | +0.27(+1.95%) |
Jun 14, 2022 | 13.75 | 13.76 | 13.56 | 13.69 | 8,542,753 | +0.06(+0.46%) |
Jun 13, 2022 | 13.78 | 13.85 | 13.59 | 13.63 | 14,134,168 | -0.44(-3.13%) |
Jun 10, 2022 | 14.14 | 14.15 | 14.03 | 14.07 | 9,897,833 | -0.14(-1.00%) |
Jun 09, 2022 | 14.28 | 14.28 | 14.19 | 14.21 | 5,037,456 | -0.06(-0.39%) |
Jun 08, 2022 | 14.25 | 14.28 | 14.25 | 14.26 | 3,270,799 | +0.00(+0.00%) |
Jun 07, 2022 | 14.20 | 14.26 | 14.19 | 14.26 | 4,196,796 | +0.03(+0.22%) |
Jun 06, 2022 | 14.26 | 14.27 | 14.21 | 14.23 | 4,874,017 | +0.02(+0.11%) |
Jun 03, 2022 | 14.22 | 14.24 | 14.19 | 14.22 | 4,345,126 | -0.04(-0.28%) |
Jun 02, 2022 | 14.19 | 14.26 | 14.15 | 14.26 | 4,554,117 | +0.08(+0.56%) |
Jun 01, 2022 | 14.22 | 14.23 | 14.14 | 14.18 | 8,136,745 | -0.02(-0.11%) |
May 31, 2022 | 14.19 | 14.22 | 14.13 | 14.19 | 7,352,906 | +0.01(+0.06%) |
May 27, 2022 | 14.09 | 14.19 | 14.04 | 14.19 | 6,209,537 | +0.13(+0.90%) |
May 26, 2022 | 13.89 | 14.08 | 13.86 | 14.06 | 6,410,651 | +0.18(+1.30%) |
May 25, 2022 | 13.77 | 13.94 | 13.75 | 13.88 | 7,160,598 | +0.08(+0.57%) |
May 24, 2022 | 13.78 | 13.82 | 13.63 | 13.80 | 9,376,908 | -0.13(-0.90%) |
May 23, 2022 | 13.85 | 13.93 | 13.76 | 13.93 | 11,274,574 | +0.11(+0.79%) |
May 20, 2022 | 14.14 | 14.16 | 13.57 | 13.82 | 16,258,009 | -0.14(-1.01%) |
May 19, 2022 | 13.96 | 14.18 | 13.86 | 13.96 | 9,580,306 | -0.09(-0.61%) |
May 18, 2022 | 14.55 | 14.56 | 13.97 | 14.04 | 11,092,572 | -0.70(-4.76%) |
May 17, 2022 | 14.67 | 14.77 | 14.48 | 14.74 | 10,564,589 | +0.34(+2.38%) |
May 16, 2022 | 14.46 | 14.56 | 14.32 | 14.40 | 5,464,902 | -0.15(-1.02%) |
May 13, 2022 | 14.23 | 14.60 | 14.17 | 14.55 | 9,498,578 | +0.52(+3.72%) |
May 12, 2022 | 13.87 | 14.25 | 13.73 | 14.03 | 13,653,459 | -0.04(-0.28%) |
May 11, 2022 | 14.39 | 14.64 | 14.03 | 14.07 | 14,047,042 | -0.43(-2.96%) |
May 10, 2022 | 14.65 | 14.71 | 14.28 | 14.49 | 10,791,103 | +0.17(+1.20%) |
May 09, 2022 | 14.65 | 14.72 | 14.25 | 14.32 | 18,247,134 | -0.58(-3.92%) |
May 06, 2022 | 14.99 | 15.16 | 14.69 | 14.91 | 15,787,337 | -0.17(-1.14%) |
May 05, 2022 | 15.62 | 15.62 | 14.90 | 15.08 | 15,925,705 | -0.67(-4.26%) |
May 04, 2022 | 15.34 | 15.77 | 15.09 | 15.75 | 9,258,264 | +0.44(+2.85%) |
May 03, 2022 | 15.28 | 15.39 | 15.17 | 15.31 | 4,591,368 | +0.04(+0.26%) |
May 02, 2022 | 15.04 | 15.27 | 14.88 | 15.27 | 9,607,128 | +0.19(+1.29%) |
Apr 29, 2022 | 15.45 | 15.62 | 15.01 | 15.08 | 8,622,301 | -0.55(-3.54%) |
Apr 28, 2022 | 15.39 | 15.69 | 15.23 | 15.63 | 6,138,940 | +0.44(+2.87%) |
Apr 27, 2022 | 15.20 | 15.42 | 15.11 | 15.20 | 8,508,938 | +0.00(+0.00%) |
Apr 26, 2022 | 15.58 | 15.67 | 15.18 | 15.20 | 10,493,543 | -0.48(-3.03%) |
Apr 25, 2022 | 15.45 | 15.67 | 15.38 | 15.67 | 7,326,526 | +0.16(+1.06%) |
Apr 22, 2022 | 15.81 | 15.83 | 15.48 | 15.51 | 11,368,180 | -0.30(-1.87%) |
Apr 21, 2022 | 16.08 | 16.13 | 15.77 | 15.80 | 6,445,666 | -0.19(-1.22%) |
Apr 20, 2022 | 16.10 | 16.10 | 15.96 | 16.00 | 7,619,710 | -0.09(-0.58%) |
Apr 19, 2022 | 15.90 | 16.10 | 15.86 | 16.09 | 5,140,573 | +0.20(+1.28%) |
Apr 18, 2022 | 15.87 | 15.96 | 15.82 | 15.89 | 7,340,756 | +0.00(+0.03%) |
Apr 14, 2022 | 16.22 | 16.22 | 15.87 | 15.89 | 10,907,586 | -0.32(-2.00%) |
Apr 13, 2022 | 15.96 | 16.23 | 15.92 | 16.21 | 5,099,558 | +0.27(+1.69%) |
Apr 12, 2022 | 16.12 | 16.16 | 15.87 | 15.94 | 5,425,003 | -0.02(-0.10%) |
Apr 11, 2022 | 16.07 | 16.08 | 15.93 | 15.95 | 6,786,623 | -0.19(-1.19%) |
Apr 08, 2022 | 16.18 | 16.19 | 16.09 | 16.15 | 3,746,808 | -0.02(-0.14%) |
Apr 07, 2022 | 16.16 | 16.20 | 16.08 | 16.17 | 4,769,124 | +0.02(+0.10%) |
Apr 06, 2022 | 16.15 | 16.19 | 16.09 | 16.16 | 6,413,933 | -0.05(-0.33%) |
Apr 05, 2022 | 16.26 | 16.27 | 16.20 | 16.21 | 5,997,028 | -0.05(-0.33%) |
Apr 04, 2022 | 16.22 | 16.27 | 16.22 | 16.26 | 5,684,232 | +0.05(+0.33%) |
Apr 01, 2022 | 16.18 | 16.22 | 16.17 | 16.21 | 4,105,427 | +0.03(+0.19%) |
Mar 31, 2022 | 16.22 | 16.22 | 16.16 | 16.18 | 4,929,353 | -0.02(-0.14%) |
Mar 30, 2022 | 16.23 | 16.23 | 16.19 | 16.20 | 4,665,045 | -0.03(-0.19%) |
Mar 29, 2022 | 16.23 | 16.24 | 16.17 | 16.23 | 6,845,838 | +0.05(+0.29%) |
Mar 28, 2022 | 16.12 | 16.19 | 16.10 | 16.19 | 5,235,320 | +0.08(+0.53%) |
Mar 25, 2022 | 16.09 | 16.12 | 16.02 | 16.10 | 4,710,750 | +0.02(+0.14%) |
Mar 24, 2022 | 16.02 | 16.09 | 15.96 | 16.08 | 4,052,257 | +0.11(+0.68%) |
Mar 23, 2022 | 15.96 | 16.06 | 15.95 | 15.97 | 4,491,011 | -0.06(-0.38%) |
Mar 22, 2022 | 15.95 | 16.06 | 15.93 | 16.03 | 5,554,445 | +0.11(+0.68%) |
Mar 21, 2022 | 15.92 | 15.98 | 15.82 | 15.92 | 5,891,637 | -0.00(-0.00%) |
Mar 18, 2022 | 15.65 | 15.92 | 15.56 | 15.92 | 7,296,306 | +0.27(+1.71%) |
Mar 17, 2022 | 15.49 | 15.66 | 15.41 | 15.66 | 5,804,601 | +0.14(+0.89%) |
Mar 16, 2022 | 15.21 | 15.52 | 15.05 | 15.52 | 8,045,088 | +0.50(+3.30%) |
Mar 15, 2022 | 14.71 | 15.05 | 14.62 | 15.02 | 6,263,667 | +0.44(+2.98%) |
Mar 14, 2022 | 14.82 | 14.94 | 14.54 | 14.59 | 9,231,050 | -0.27(-1.80%) |
Mar 11, 2022 | 15.25 | 15.25 | 14.82 | 14.85 | 6,330,224 | -0.25(-1.67%) |
Mar 10, 2022 | 15.07 | 15.15 | 14.92 | 15.11 | 4,673,713 | -0.09(-0.60%) |
Mar 09, 2022 | 15.06 | 15.23 | 14.98 | 15.20 | 7,535,451 | +0.41(+2.79%) |
Mar 08, 2022 | 14.79 | 15.11 | 14.62 | 14.79 | 9,610,215 | -0.03(-0.21%) |
Mar 07, 2022 | 15.20 | 15.23 | 14.79 | 14.82 | 8,502,711 | -0.39(-2.56%) |
Mar 04, 2022 | 15.26 | 15.28 | 15.09 | 15.21 | 6,646,206 | -0.11(-0.70%) |
Mar 03, 2022 | 15.46 | 15.47 | 15.25 | 15.31 | 4,943,071 | -0.08(-0.55%) |
Mar 02, 2022 | 15.30 | 15.42 | 15.22 | 15.40 | 5,994,053 | +0.16(+1.05%) |
Mar 01, 2022 | 15.35 | 15.37 | 15.17 | 15.24 | 7,188,933 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.40 | 15.22 | 15.37 | 7,688,470 | +0.02(+0.10%) |
Feb 25, 2022 | 15.28 | 15.36 | 15.21 | 15.35 | 8,248,483 | +0.14(+0.90%) |
Feb 24, 2022 | 14.48 | 15.21 | 14.47 | 15.21 | 11,874,528 | +0.32(+2.15%) |
Feb 23, 2022 | 15.24 | 15.24 | 14.88 | 14.89 | 9,367,598 | -0.23(-1.52%) |
Feb 22, 2022 | 15.13 | 15.26 | 15.01 | 15.12 | 13,570,521 | -0.07(-0.44%) |
Feb 18, 2022 | 15.19 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.69 | 15.70 | 15.33 | 15.36 | 8,782,044 | -0.44(-2.78%) |
Feb 16, 2022 | 15.70 | 15.83 | 15.58 | 15.80 | 5,004,436 | +0.02(+0.14%) |
Feb 15, 2022 | 15.65 | 15.78 | 15.61 | 15.78 | 3,584,838 | +0.35(+2.25%) |
Feb 14, 2022 | 15.37 | 15.55 | 15.27 | 15.43 | 7,295,208 | +0.02(+0.15%) |
Feb 11, 2022 | 15.74 | 15.78 | 15.34 | 15.41 | 8,183,484 | -0.33(-2.11%) |
Feb 10, 2022 | 15.76 | 15.91 | 15.68 | 15.74 | 7,071,952 | -0.16(-1.00%) |
Feb 09, 2022 | 15.85 | 15.90 | 15.82 | 15.90 | 5,044,386 | +0.15(+0.96%) |
Feb 08, 2022 | 15.61 | 15.77 | 15.55 | 15.75 | 3,578,345 | +0.13(+0.82%) |
Feb 07, 2022 | 15.68 | 15.73 | 15.57 | 15.62 | 5,639,854 | -0.03(-0.19%) |
Feb 04, 2022 | 15.54 | 15.73 | 15.47 | 15.65 | 5,692,903 | +0.17(+1.07%) |
Feb 03, 2022 | 15.62 | 15.45 | 15.48 | 7,601,117 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.85 | 15.85 | 15.74 | 15.84 | 6,545,439 | +0.06(+0.38%) |
Feb 01, 2022 | 15.73 | 15.79 | 15.61 | 15.78 | 6,075,801 | +0.39(+2.56%) |
Jan 28, 2022 | 15.11 | 15.40 | 14.92 | 15.39 | 8,223,329 | +0.35(+2.31%) |
Jan 27, 2022 | 15.30 | 15.34 | 14.99 | 15.04 | 7,810,923 | -0.12(-0.80%) |
Jan 26, 2022 | 15.39 | 15.46 | 14.99 | 15.16 | 13,949,624 | +0.04(+0.25%) |
Jan 25, 2022 | 15.16 | 15.27 | 14.99 | 15.12 | 10,526,501 | -0.23(-1.48%) |
Jan 24, 2022 | 15.08 | 15.37 | 14.69 | 15.35 | 21,847,646 | +0.06(+0.36%) |
Jan 21, 2022 | 15.53 | 15.65 | 15.27 | 15.29 | 18,894,494 | -0.36(-2.30%) |
Jan 20, 2022 | 16.00 | 16.16 | 15.62 | 15.65 | 13,032,102 | -0.21(-1.32%) |
Jan 19, 2022 | 16.11 | 16.19 | 15.83 | 15.86 | 10,878,226 | -0.16(-1.03%) |
Jan 18, 2022 | 16.20 | 16.24 | 15.99 | 16.03 | 15,554,538 | -0.37(-2.24%) |
Jan 14, 2022 | 16.39 | 0 | +0.14(+0.88%) | |||
Jan 13, 2022 | 16.62 | 16.62 | 16.24 | 16.25 | 14,975,737 | -0.30(-1.81%) |
Jan 12, 2022 | 16.58 | 16.61 | 16.49 | 16.55 | 12,663,437 | +0.04(+0.27%) |
Jan 11, 2022 | 16.32 | 16.51 | 16.24 | 16.51 | 7,820,856 | +0.15(+0.92%) |
Jan 10, 2022 | 16.20 | 16.36 | 15.93 | 16.36 | 16,438,387 | +0.03(+0.18%) |
Jan 07, 2022 | 16.42 | 16.46 | 16.25 | 16.33 | 10,236,595 | -0.08(-0.50%) |
Jan 06, 2022 | 16.37 | 16.48 | 16.27 | 16.41 | 9,251,690 | +0.01(+0.05%) |
Jan 05, 2022 | 16.62 | 16.63 | 16.39 | 16.40 | 12,455,810 | -0.23(-1.39%) |
Jan 04, 2022 | 16.69 | 16.70 | 16.59 | 16.63 | 8,355,658 | -0.05(-0.31%) |