Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.85 | 15.07 | 14.75 | 14.87 | 34,166,012 | -0.07(-0.48%) |
Sep 29, 2022 | 14.92 | 15.02 | 14.67 | 14.94 | 30,934,704 | -0.11(-0.71%) |
Sep 28, 2022 | 14.67 | 15.15 | 14.61 | 15.05 | 28,185,510 | +0.46(+3.12%) |
Sep 27, 2022 | 14.60 | 14.92 | 14.49 | 14.60 | 28,403,620 | +0.21(+1.49%) |
Sep 26, 2022 | 14.68 | 14.73 | 14.35 | 14.38 | 31,700,522 | -0.39(-2.66%) |
Sep 23, 2022 | 15.19 | 15.23 | 14.61 | 14.77 | 28,567,300 | -0.71(-4.56%) |
Sep 22, 2022 | 15.85 | 15.85 | 15.48 | 15.48 | 20,385,744 | -0.18(-1.14%) |
Sep 21, 2022 | 16.20 | 16.25 | 15.65 | 15.66 | 23,107,052 | -0.34(-2.12%) |
Sep 20, 2022 | 16.03 | 16.08 | 15.85 | 16.00 | 18,534,172 | -0.13(-0.83%) |
Sep 19, 2022 | 15.64 | 16.14 | 15.64 | 16.13 | 18,854,884 | +0.18(+1.12%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.82 | 15.95 | 38,369,448 | -0.43(-2.62%) |
Sep 15, 2022 | 16.38 | 16.60 | 16.30 | 16.38 | 19,214,544 | -0.18(-1.08%) |
Sep 14, 2022 | 16.36 | 16.65 | 16.33 | 16.56 | 21,361,096 | +0.32(+1.98%) |
Sep 13, 2022 | 16.54 | 16.68 | 16.16 | 16.24 | 23,079,384 | -0.51(-3.04%) |
Sep 12, 2022 | 16.54 | 16.78 | 16.49 | 16.75 | 16,970,260 | +0.38(+2.35%) |
Sep 09, 2022 | 16.28 | 16.44 | 16.23 | 16.37 | 15,212,852 | +0.25(+1.55%) |
Sep 08, 2022 | 16.09 | 16.12 | 15.87 | 16.11 | 20,736,396 | +0.16(+1.01%) |
Sep 07, 2022 | 15.69 | 15.98 | 15.61 | 15.95 | 15,157,183 | +0.07(+0.45%) |
Sep 06, 2022 | 16.46 | 16.46 | 15.86 | 15.88 | 21,458,118 | -0.40(-2.47%) |
Sep 02, 2022 | 16.54 | 16.58 | 16.19 | 16.28 | 16,871,338 | +0.04(+0.28%) |
Sep 01, 2022 | 16.24 | 16.33 | 15.98 | 16.24 | 17,816,712 | -0.13(-0.82%) |
Aug 31, 2022 | 16.28 | 16.58 | 16.13 | 16.37 | 19,703,112 | -0.14(-0.87%) |
Aug 30, 2022 | 16.75 | 16.75 | 16.46 | 16.52 | 14,718,638 | -0.41(-2.43%) |
Aug 29, 2022 | 16.94 | 17.11 | 16.83 | 16.93 | 10,114,646 | -0.04(-0.26%) |
Aug 26, 2022 | 17.28 | 17.28 | 16.92 | 16.97 | 15,151,265 | -0.24(-1.40%) |
Aug 25, 2022 | 17.23 | 17.25 | 17.06 | 17.21 | 13,272,779 | +0.05(+0.31%) |
Aug 24, 2022 | 16.89 | 17.19 | 16.84 | 17.16 | 15,501,566 | +0.28(+1.64%) |
Aug 23, 2022 | 16.79 | 16.97 | 16.74 | 16.88 | 14,565,839 | +0.29(+1.78%) |
Aug 22, 2022 | 16.69 | 16.75 | 16.48 | 16.59 | 15,470,284 | -0.14(-0.85%) |
Aug 19, 2022 | 16.82 | 16.89 | 16.66 | 16.73 | 15,852,671 | -0.19(-1.11%) |
Aug 18, 2022 | 16.71 | 16.94 | 16.70 | 16.92 | 14,255,998 | +0.32(+1.94%) |
Aug 17, 2022 | 16.61 | 16.72 | 16.48 | 16.60 | 10,484,509 | -0.07(-0.43%) |
Aug 16, 2022 | 16.69 | 16.80 | 16.63 | 16.67 | 12,294,539 | +0.07(+0.43%) |
Aug 15, 2022 | 16.36 | 16.62 | 16.22 | 16.60 | 12,069,509 | -0.11(-0.64%) |
Aug 12, 2022 | 16.61 | 16.72 | 16.52 | 16.70 | 12,714,436 | +0.09(+0.54%) |
Aug 11, 2022 | 16.45 | 16.76 | 16.37 | 16.62 | 17,683,786 | +0.40(+2.48%) |
Aug 10, 2022 | 16.23 | 16.31 | 16.07 | 16.21 | 11,700,798 | +0.09(+0.55%) |
Aug 09, 2022 | 15.95 | 16.17 | 15.90 | 16.12 | 13,072,895 | +0.32(+2.04%) |
Aug 08, 2022 | 15.62 | 15.90 | 15.62 | 15.80 | 14,429,219 | +0.19(+1.20%) |
Aug 05, 2022 | 15.28 | 15.63 | 15.25 | 15.61 | 13,563,825 | +0.15(+0.98%) |
Aug 04, 2022 | 15.87 | 15.88 | 15.44 | 15.46 | 16,530,408 | -0.46(-2.86%) |
Aug 03, 2022 | 16.08 | 16.13 | 15.79 | 15.92 | 18,822,814 | -0.02(-0.11%) |
Aug 02, 2022 | 16.01 | 16.09 | 15.76 | 15.94 | 24,937,780 | -0.06(-0.39%) |
Aug 01, 2022 | 15.86 | 16.02 | 15.67 | 16.00 | 15,838,125 | -0.08(-0.50%) |
Jul 29, 2022 | 16.03 | 16.20 | 15.95 | 16.08 | 21,231,622 | +0.20(+1.28%) |
Jul 28, 2022 | 15.96 | 16.00 | 15.60 | 15.88 | 16,657,293 | -0.02(-0.11%) |
Jul 27, 2022 | 15.89 | 15.94 | 15.59 | 15.89 | 15,638,222 | +0.05(+0.33%) |
Jul 26, 2022 | 15.97 | 16.04 | 15.75 | 15.84 | 15,824,348 | -0.02(-0.11%) |
Jul 25, 2022 | 15.71 | 15.87 | 15.58 | 15.86 | 14,948,250 | +0.33(+2.10%) |
Jul 22, 2022 | 15.60 | 15.72 | 15.44 | 15.53 | 16,027,571 | -0.01(-0.06%) |
Jul 21, 2022 | 14.76 | 15.57 | 14.75 | 15.54 | 25,781,694 | +0.30(+1.96%) |
Jul 20, 2022 | 15.18 | 15.35 | 15.03 | 15.24 | 16,995,186 | +0.01(+0.06%) |
Jul 19, 2022 | 14.96 | 15.25 | 14.93 | 15.23 | 14,723,944 | +0.33(+2.24%) |
Jul 18, 2022 | 14.93 | 15.08 | 14.86 | 14.90 | 11,013,313 | +0.15(+1.01%) |
Jul 15, 2022 | 14.81 | 14.88 | 14.56 | 14.75 | 11,411,724 | +0.16(+1.09%) |
Jul 14, 2022 | 14.20 | 14.60 | 14.12 | 14.59 | 17,810,106 | -0.02(-0.12%) |
Jul 13, 2022 | 14.48 | 14.78 | 14.48 | 14.61 | 12,404,997 | -0.04(-0.30%) |
Jul 12, 2022 | 14.53 | 14.74 | 14.47 | 14.65 | 14,558,889 | -0.18(-1.25%) |
Jul 11, 2022 | 14.81 | 14.93 | 14.54 | 14.84 | 14,337,572 | -0.10(-0.65%) |
Jul 08, 2022 | 14.93 | 15.04 | 14.78 | 14.93 | 14,913,181 | +0.07(+0.47%) |
Jul 07, 2022 | 14.65 | 14.94 | 14.61 | 14.86 | 17,788,366 | +0.47(+3.24%) |
Jul 06, 2022 | 14.51 | 14.65 | 14.01 | 14.40 | 21,906,462 | -0.19(-1.33%) |
Jul 05, 2022 | 14.64 | 14.71 | 14.17 | 14.59 | 22,031,376 | -0.35(-2.36%) |
Jul 01, 2022 | 14.83 | 14.99 | 14.51 | 14.94 | 17,594,510 | +0.19(+1.31%) |
Jun 30, 2022 | 14.62 | 14.93 | 14.57 | 14.75 | 22,621,526 | -0.14(-0.95%) |
Jun 29, 2022 | 15.33 | 15.39 | 14.83 | 14.89 | 14,758,895 | -0.25(-1.63%) |
Jun 28, 2022 | 15.13 | 15.37 | 15.00 | 15.14 | 16,913,296 | +0.33(+2.20%) |
Jun 27, 2022 | 14.63 | 14.93 | 14.62 | 14.81 | 16,808,680 | +0.31(+2.12%) |
Jun 24, 2022 | 14.48 | 14.69 | 14.33 | 14.50 | 20,376,458 | +0.21(+1.48%) |
Jun 23, 2022 | 14.47 | 14.51 | 14.06 | 14.29 | 20,616,692 | -0.09(-0.61%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.13 | 14.38 | 20,986,376 | -0.27(-1.86%) |
Jun 21, 2022 | 14.40 | 14.78 | 14.28 | 14.65 | 21,835,070 | +0.53(+3.74%) |
Jun 17, 2022 | 14.61 | 14.68 | 13.88 | 14.12 | 50,468,980 | -0.57(-3.89%) |
Jun 16, 2022 | 15.19 | 15.22 | 14.63 | 14.70 | 26,190,014 | -0.79(-5.11%) |
Jun 15, 2022 | 15.81 | 15.92 | 15.21 | 15.49 | 20,501,032 | -0.26(-1.62%) |
Jun 14, 2022 | 16.18 | 16.25 | 15.56 | 15.74 | 19,395,242 | -0.21(-1.32%) |
Jun 13, 2022 | 16.36 | 16.41 | 15.88 | 15.96 | 19,585,996 | -0.79(-4.73%) |
Jun 10, 2022 | 16.83 | 16.91 | 16.53 | 16.75 | 18,397,688 | -0.23(-1.35%) |
Jun 09, 2022 | 17.37 | 17.41 | 16.96 | 16.98 | 15,943,894 | -0.50(-2.87%) |
Jun 08, 2022 | 17.78 | 17.78 | 17.35 | 17.48 | 11,747,209 | -0.25(-1.39%) |
Jun 07, 2022 | 17.40 | 17.75 | 17.32 | 17.72 | 13,804,688 | +0.31(+1.77%) |
Jun 06, 2022 | 17.64 | 17.69 | 17.38 | 17.42 | 11,465,212 | -0.12(-0.70%) |
Jun 03, 2022 | 17.59 | 17.66 | 17.44 | 17.54 | 9,598,339 | -0.03(-0.15%) |
Jun 02, 2022 | 17.54 | 17.58 | 17.30 | 17.57 | 10,856,740 | -0.05(-0.30%) |
Jun 01, 2022 | 17.41 | 17.72 | 17.31 | 17.62 | 15,148,616 | +0.29(+1.68%) |
May 31, 2022 | 17.59 | 17.74 | 17.24 | 17.33 | 48,688,656 | -0.22(-1.25%) |
May 27, 2022 | 17.21 | 17.61 | 17.17 | 17.55 | 16,678,076 | +0.28(+1.63%) |
May 26, 2022 | 17.18 | 17.32 | 17.15 | 17.27 | 14,857,060 | +0.20(+1.19%) |
May 25, 2022 | 16.98 | 17.11 | 16.86 | 17.06 | 22,784,142 | +0.22(+1.31%) |
May 24, 2022 | 16.72 | 16.95 | 16.40 | 16.84 | 17,440,902 | -0.02(-0.10%) |
May 23, 2022 | 16.89 | 17.01 | 16.72 | 16.86 | 14,311,913 | +0.11(+0.68%) |
May 20, 2022 | 16.85 | 16.92 | 16.43 | 16.75 | 19,357,516 | +0.01(+0.05%) |
May 19, 2022 | 16.69 | 16.93 | 16.62 | 16.74 | 18,180,792 | -0.25(-1.45%) |
May 18, 2022 | 17.45 | 17.50 | 16.81 | 16.98 | 16,050,351 | -0.39(-2.23%) |
May 17, 2022 | 17.21 | 17.41 | 17.13 | 17.37 | 20,710,538 | +0.31(+1.80%) |
May 16, 2022 | 16.62 | 17.16 | 16.60 | 17.06 | 21,697,432 | +0.57(+3.47%) |
May 13, 2022 | 16.37 | 16.60 | 16.28 | 16.49 | 22,669,846 | +0.27(+1.68%) |
May 12, 2022 | 16.31 | 16.37 | 15.98 | 16.22 | 25,776,982 | -0.08(-0.49%) |
May 11, 2022 | 16.45 | 16.76 | 16.25 | 16.30 | 20,586,676 | +0.00(+0.00%) |
May 10, 2022 | 16.52 | 16.70 | 16.05 | 16.30 | 21,003,534 | -0.07(-0.43%) |
May 09, 2022 | 16.72 | 16.80 | 16.29 | 16.37 | 23,246,382 | -0.62(-3.63%) |
May 06, 2022 | 16.73 | 17.02 | 16.41 | 16.98 | 21,166,964 | +0.40(+2.39%) |
May 05, 2022 | 16.98 | 16.99 | 16.41 | 16.59 | 19,815,308 | -0.38(-2.23%) |
May 04, 2022 | 16.62 | 17.02 | 16.52 | 16.97 | 18,267,426 | +0.53(+3.21%) |
May 03, 2022 | 16.02 | 16.58 | 16.02 | 16.44 | 17,685,752 | +0.44(+2.75%) |
May 02, 2022 | 15.93 | 16.14 | 15.70 | 16.00 | 23,795,508 | +0.03(+0.17%) |
Apr 29, 2022 | 16.23 | 16.36 | 15.93 | 15.97 | 29,354,494 | -0.34(-2.06%) |
Apr 28, 2022 | 16.14 | 16.39 | 15.89 | 16.31 | 18,918,392 | +0.36(+2.23%) |
Apr 27, 2022 | 16.00 | 16.12 | 15.82 | 15.95 | 22,090,522 | -0.03(-0.22%) |
Apr 26, 2022 | 16.20 | 16.36 | 15.97 | 15.99 | 23,478,752 | -0.15(-0.91%) |
Apr 25, 2022 | 16.33 | 16.34 | 15.64 | 16.14 | 28,329,650 | -0.47(-2.82%) |
Apr 22, 2022 | 17.05 | 17.10 | 16.59 | 16.60 | 20,451,518 | -0.55(-3.23%) |
Apr 21, 2022 | 17.34 | 17.51 | 17.08 | 17.16 | 24,593,230 | +0.02(+0.10%) |
Apr 20, 2022 | 17.08 | 17.32 | 16.94 | 17.14 | 17,805,878 | +0.15(+0.87%) |
Apr 19, 2022 | 16.91 | 17.12 | 16.84 | 16.99 | 13,353,583 | +0.04(+0.26%) |
Apr 18, 2022 | 16.86 | 17.03 | 16.78 | 16.95 | 11,832,661 | +0.16(+0.93%) |
Apr 14, 2022 | 16.72 | 16.92 | 16.66 | 16.79 | 10,666,797 | +0.07(+0.41%) |
Apr 13, 2022 | 16.69 | 16.83 | 16.50 | 16.73 | 11,470,353 | +0.13(+0.78%) |
Apr 12, 2022 | 16.78 | 16.84 | 16.56 | 16.60 | 15,073,513 | -0.10(-0.62%) |
Apr 11, 2022 | 16.74 | 16.86 | 16.55 | 16.70 | 19,000,166 | -0.19(-1.13%) |
Apr 08, 2022 | 16.78 | 16.99 | 16.71 | 16.89 | 16,994,934 | +0.18(+1.09%) |
Apr 07, 2022 | 16.55 | 16.74 | 16.30 | 16.71 | 18,135,878 | +0.23(+1.37%) |
Apr 06, 2022 | 16.47 | 16.59 | 16.31 | 16.48 | 13,345,623 | +0.08(+0.48%) |
Apr 05, 2022 | 16.68 | 16.82 | 16.37 | 16.40 | 16,955,784 | -0.33(-1.97%) |
Apr 04, 2022 | 16.73 | 16.76 | 16.54 | 16.73 | 16,811,252 | +0.07(+0.42%) |
Apr 01, 2022 | 16.50 | 16.67 | 16.45 | 16.66 | 15,051,303 | +0.27(+1.64%) |
Mar 31, 2022 | 16.46 | 16.70 | 16.37 | 16.40 | 28,409,208 | -0.16(-0.94%) |
Mar 30, 2022 | 16.47 | 16.55 | 16.32 | 16.55 | 18,881,580 | +0.17(+1.06%) |
Mar 29, 2022 | 16.06 | 16.41 | 15.94 | 16.38 | 18,729,368 | +0.12(+0.75%) |
Mar 28, 2022 | 16.24 | 16.42 | 16.11 | 16.26 | 20,155,514 | -0.28(-1.68%) |
Mar 25, 2022 | 15.91 | 16.53 | 15.88 | 16.53 | 28,994,738 | +0.67(+4.21%) |
Mar 24, 2022 | 15.81 | 15.96 | 15.77 | 15.87 | 12,783,710 | +0.16(+0.99%) |
Mar 23, 2022 | 15.67 | 15.82 | 15.58 | 15.71 | 13,098,164 | +0.16(+1.06%) |
Mar 22, 2022 | 15.60 | 15.64 | 15.40 | 15.55 | 18,566,450 | -0.12(-0.77%) |
Mar 21, 2022 | 15.28 | 15.75 | 15.26 | 15.67 | 24,955,534 | +0.62(+4.09%) |
Mar 18, 2022 | 15.17 | 15.34 | 15.02 | 15.05 | 42,388,044 | -0.17(-1.14%) |
Mar 17, 2022 | 15.11 | 15.35 | 15.06 | 15.23 | 18,271,846 | +0.27(+1.80%) |
Mar 16, 2022 | 14.91 | 15.16 | 14.80 | 14.96 | 19,570,804 | -0.06(-0.40%) |
Mar 15, 2022 | 14.92 | 15.10 | 14.66 | 15.02 | 21,725,316 | -0.19(-1.25%) |
Mar 14, 2022 | 15.52 | 15.59 | 15.06 | 15.21 | 20,089,538 | -0.49(-3.09%) |
Mar 11, 2022 | 15.98 | 16.18 | 15.69 | 15.69 | 15,685,803 | -0.39(-2.43%) |
Mar 10, 2022 | 15.94 | 16.08 | 18,760,522 | +0.19(+1.20%) | ||
Mar 09, 2022 | 16.05 | 16.17 | 15.74 | 15.89 | 24,131,102 | -0.29(-1.82%) |
Mar 08, 2022 | 16.50 | 16.58 | 16.03 | 16.19 | 36,607,524 | -0.04(-0.27%) |
Mar 07, 2022 | 16.39 | 16.60 | 16.12 | 16.23 | 28,199,952 | -0.10(-0.64%) |
Mar 04, 2022 | 15.87 | 16.36 | 15.83 | 16.34 | 30,317,276 | +0.39(+2.45%) |
Mar 03, 2022 | 15.73 | 16.02 | 15.69 | 15.95 | 24,453,918 | +0.22(+1.38%) |
Mar 02, 2022 | 15.38 | 15.82 | 15.29 | 15.73 | 23,830,696 | +0.48(+3.13%) |
Mar 01, 2022 | 15.15 | 15.26 | 15.03 | 15.25 | 24,524,460 | +0.16(+1.09%) |
Feb 28, 2022 | 14.67 | 15.13 | 14.63 | 15.09 | 37,413,192 | +0.29(+1.93%) |
Feb 25, 2022 | 14.52 | 14.87 | 14.62 | 14.80 | 15,593,605 | +0.35(+2.40%) |
Feb 24, 2022 | 14.66 | 14.68 | 14.14 | 14.45 | 23,192,398 | -0.09(-0.60%) |
Feb 23, 2022 | 14.39 | 14.63 | 14.33 | 14.54 | 18,452,860 | +0.20(+1.39%) |
Feb 22, 2022 | 14.64 | 14.68 | 13.87 | 14.34 | 20,440,736 | -0.05(-0.36%) |
Feb 18, 2022 | 14.39 | 0 | -0.14(-0.96%) | |||
Feb 17, 2022 | 14.83 | 14.90 | 14.45 | 14.53 | 18,680,048 | -0.29(-1.93%) |
Feb 16, 2022 | 14.82 | 14.99 | 14.78 | 14.82 | 19,121,358 | +0.07(+0.47%) |
Feb 15, 2022 | 14.88 | 14.90 | 14.68 | 14.75 | 19,004,912 | -0.16(-1.05%) |
Feb 14, 2022 | 15.18 | 15.21 | 14.83 | 14.90 | 17,657,984 | -0.30(-2.00%) |
Feb 11, 2022 | 14.96 | 15.23 | 14.94 | 15.21 | 22,811,338 | +0.29(+1.98%) |
Feb 10, 2022 | 15.01 | 15.22 | 14.84 | 14.91 | 18,006,762 | -0.15(-0.98%) |
Feb 09, 2022 | 15.03 | 15.29 | 15.00 | 15.06 | 19,220,966 | +0.07(+0.46%) |
Feb 08, 2022 | 15.15 | 15.17 | 14.91 | 14.99 | 18,974,216 | -0.15(-0.97%) |
Feb 07, 2022 | 15.10 | 15.29 | 15.00 | 15.14 | 19,120,056 | +0.10(+0.63%) |
Feb 04, 2022 | 15.08 | 15.17 | 14.91 | 15.04 | 16,072,817 | +0.07(+0.46%) |
Feb 03, 2022 | 15.14 | 14.87 | 14.97 | 16,462,315 | -0.12(-0.80%) | |
Feb 02, 2022 | 15.05 | 15.21 | 15.00 | 15.10 | 23,269,740 | +0.00(+0.00%) |
Feb 01, 2022 | 14.97 | 15.19 | 14.92 | 15.10 | 20,138,216 | +0.04(+0.29%) |
Jan 31, 2022 | 14.85 | 15.10 | 15.05 | 23,708,296 | +0.14(+0.93%) | |
Jan 28, 2022 | 14.91 | 14.97 | 14.62 | 14.91 | 19,987,024 | -0.01(-0.06%) |
Jan 27, 2022 | 15.24 | 15.26 | 14.70 | 14.92 | 23,708,052 | -0.03(-0.23%) |
Jan 26, 2022 | 15.11 | 15.54 | 14.80 | 14.96 | 30,166,252 | +0.02(+0.11%) |
Jan 25, 2022 | 14.67 | 15.00 | 14.42 | 14.94 | 21,863,484 | +0.15(+1.04%) |
Jan 24, 2022 | 14.60 | 14.81 | 14.23 | 14.79 | 29,102,658 | -0.04(-0.29%) |
Jan 21, 2022 | 14.85 | 14.99 | 14.72 | 14.83 | 23,981,110 | -0.05(-0.34%) |
Jan 20, 2022 | 15.08 | 15.29 | 14.85 | 14.88 | 20,830,176 | +0.00(+0.00%) |
Jan 19, 2022 | 15.24 | 15.25 | 14.79 | 14.88 | 19,029,450 | -0.23(-1.53%) |
Jan 18, 2022 | 15.25 | 15.30 | 14.92 | 15.11 | 24,906,090 | -0.16(-1.06%) |
Jan 14, 2022 | 15.27 | 0 | +0.27(+1.82%) | |||
Jan 13, 2022 | 15.07 | 15.23 | 14.94 | 15.00 | 17,351,836 | -0.07(-0.45%) |
Jan 12, 2022 | 15.12 | 15.17 | 14.91 | 15.07 | 18,882,802 | +0.03(+0.23%) |
Jan 11, 2022 | 14.95 | 15.06 | 14.75 | 15.03 | 19,200,692 | +0.15(+1.03%) |
Jan 10, 2022 | 14.84 | 14.89 | 14.59 | 14.88 | 21,621,888 | +0.14(+0.93%) |
Jan 07, 2022 | 14.51 | 14.79 | 14.48 | 14.74 | 20,867,454 | +0.21(+1.47%) |
Jan 06, 2022 | 14.50 | 14.57 | 14.26 | 14.53 | 16,019,456 | +0.30(+2.10%) |
Jan 05, 2022 | 14.38 | 14.57 | 14.20 | 14.23 | 24,498,926 | +0.08(+0.54%) |
Jan 04, 2022 | 14.09 | 14.32 | 14.01 | 14.15 | 19,703,244 | +0.20(+1.41%) |
Jan 03, 2022 | 13.62 | 13.96 | 13.56 | 13.96 | 16,948,856 | +0.42(+3.09%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.44 | 13.54 | 9,700,398 | +0.05(+0.38%) |
Dec 30, 2021 | 13.51 | 13.64 | 13.47 | 13.49 | 12,432,662 | -0.03(-0.19%) |
Dec 29, 2021 | 13.54 | 13.62 | 13.45 | 13.51 | 10,510,475 | -0.03(-0.19%) |
Dec 28, 2021 | 13.50 | 13.64 | 13.44 | 13.54 | 10,507,153 | +0.03(+0.25%) |
Dec 27, 2021 | 13.31 | 13.51 | 13.22 | 13.50 | 12,007,186 | +0.15(+1.15%) |
Dec 23, 2021 | 13.38 | 13.45 | 13.30 | 13.35 | 9,551,267 | +0.06(+0.45%) |
Dec 22, 2021 | 13.27 | 13.35 | 13.11 | 13.29 | 21,544,714 | -0.08(-0.58%) |
Dec 21, 2021 | 13.14 | 13.48 | 13.12 | 13.37 | 16,951,880 | +0.36(+2.76%) |
Dec 20, 2021 | 13.07 | 13.10 | 12.82 | 13.01 | 23,660,794 | -0.31(-2.31%) |
Dec 17, 2021 | 13.53 | 13.55 | 13.21 | 13.32 | 41,975,868 | -0.22(-1.64%) |
Dec 16, 2021 | 13.69 | 13.77 | 13.51 | 13.54 | 24,159,620 | -0.01(-0.06%) |
Dec 15, 2021 | 13.50 | 13.64 | 13.28 | 13.55 | 17,438,190 | +0.04(+0.32%) |
Dec 14, 2021 | 13.56 | 13.79 | 13.45 | 13.50 | 20,444,900 | -0.09(-0.69%) |
Dec 13, 2021 | 13.78 | 13.83 | 13.48 | 13.60 | 16,682,013 | -0.20(-1.42%) |
Dec 10, 2021 | 13.72 | 13.80 | 13.60 | 13.80 | 17,117,862 | +0.13(+0.94%) |
Dec 09, 2021 | 13.74 | 13.80 | 13.60 | 13.67 | 14,382,223 | -0.20(-1.42%) |
Dec 08, 2021 | 13.90 | 13.99 | 13.83 | 13.86 | 14,797,996 | +0.01(+0.06%) |
Dec 07, 2021 | 13.66 | 13.94 | 13.58 | 13.85 | 21,146,258 | +0.38(+2.85%) |
Dec 06, 2021 | 13.45 | 13.63 | 13.35 | 13.47 | 20,056,362 | +0.16(+1.22%) |
Dec 03, 2021 | 13.55 | 13.55 | 13.21 | 13.31 | 18,599,794 | -0.12(-0.89%) |
Dec 02, 2021 | 13.11 | 13.47 | 13.05 | 13.43 | 21,596,680 | +0.39(+3.01%) |
Dec 01, 2021 | 13.48 | 13.74 | 13.03 | 13.04 | 24,809,174 | -0.16(-1.23%) |
Nov 30, 2021 | 13.49 | 13.52 | 13.19 | 13.20 | 58,251,864 | -0.47(-3.44%) |
Nov 29, 2021 | 14.02 | 14.06 | 13.66 | 13.67 | 23,107,712 | -0.21(-1.54%) |
Nov 26, 2021 | 13.66 | 13.96 | 13.56 | 13.88 | 15,739,279 | -0.22(-1.57%) |
Nov 24, 2021 | 13.91 | 14.16 | 13.90 | 14.10 | 12,984,450 | +0.16(+1.16%) |
Nov 23, 2021 | 13.87 | 14.02 | 13.83 | 13.94 | 14,027,381 | +0.19(+1.37%) |
Nov 22, 2021 | 13.74 | 13.97 | 13.73 | 13.75 | 15,054,777 | -0.04(-0.31%) |
Nov 19, 2021 | 13.74 | 13.91 | 13.68 | 13.80 | 18,955,648 | -0.10(-0.74%) |
Nov 18, 2021 | 14.07 | 13.96 | 13.86 | 13.90 | 15,498,754 | -0.20(-1.39%) |
Nov 17, 2021 | 14.17 | 14.32 | 14.04 | 14.09 | 12,889,423 | -0.13(-0.90%) |
Nov 16, 2021 | 14.39 | 14.45 | 14.17 | 14.22 | 12,891,285 | -0.17(-1.19%) |
Nov 15, 2021 | 14.28 | 14.51 | 14.19 | 14.39 | 13,541,862 | +0.15(+1.08%) |
Nov 12, 2021 | 14.27 | 14.33 | 14.19 | 14.24 | 10,518,001 | -0.09(-0.66%) |
Nov 11, 2021 | 14.29 | 14.35 | 14.22 | 14.33 | 12,405,268 | +0.00(+0.00%) |
Nov 10, 2021 | 14.38 | 14.33 | 15,612,330 | -0.03(-0.18%) | ||
Nov 09, 2021 | 14.38 | 14.42 | 14.19 | 14.36 | 13,547,344 | -0.02(-0.12%) |
Nov 08, 2021 | 14.55 | 14.57 | 14.32 | 14.38 | 12,570,795 | -0.09(-0.65%) |
Nov 05, 2021 | 14.48 | 14.51 | 14.33 | 14.47 | 12,325,351 | +0.17(+1.19%) |
Nov 04, 2021 | 14.51 | 14.52 | 14.14 | 14.30 | 11,032,134 | -0.09(-0.59%) |
Nov 03, 2021 | 14.35 | 14.48 | 14.32 | 14.38 | 12,770,782 | -0.09(-0.65%) |
Nov 02, 2021 | 14.51 | 14.58 | 14.34 | 14.48 | 15,155,711 | -0.08(-0.53%) |
Nov 01, 2021 | 14.38 | 14.59 | 14.26 | 14.55 | 17,107,124 | +0.26(+1.79%) |
Oct 29, 2021 | 14.55 | 14.63 | 14.28 | 14.30 | 19,024,128 | -0.28(-1.93%) |
Oct 28, 2021 | 14.50 | 14.61 | 14.45 | 14.58 | 11,915,015 | +0.04(+0.29%) |
Oct 27, 2021 | 14.75 | 14.81 | 14.48 | 14.54 | 17,227,050 | -0.27(-1.82%) |
Oct 26, 2021 | 15.08 | 14.79 | 14.81 | 15,087,805 | -0.19(-1.29%) | |
Oct 25, 2021 | 14.97 | 15.03 | 14.87 | 15.00 | 15,687,659 | +0.15(+1.02%) |
Oct 22, 2021 | 14.78 | 14.87 | 14.61 | 14.85 | 19,503,216 | +0.12(+0.80%) |
Oct 21, 2021 | 15.35 | 15.42 | 14.55 | 14.73 | 45,844,848 | -0.94(-6.01%) |
Oct 20, 2021 | 15.43 | 15.69 | 15.35 | 15.67 | 14,665,844 | +0.17(+1.08%) |
Oct 19, 2021 | 15.60 | 15.64 | 15.41 | 15.51 | 11,926,619 | -0.02(-0.11%) |
Oct 18, 2021 | 15.60 | 15.77 | 15.42 | 15.52 | 18,491,358 | +0.01(+0.05%) |
Oct 15, 2021 | 15.50 | 15.64 | 15.45 | 15.51 | 14,580,170 | +0.07(+0.44%) |
Oct 14, 2021 | 15.44 | 15.47 | 15.26 | 15.45 | 21,290,912 | +0.34(+2.28%) |
Oct 13, 2021 | 14.94 | 15.18 | 14.77 | 15.10 | 19,030,878 | +0.03(+0.17%) |
Oct 12, 2021 | 14.87 | 15.18 | 14.83 | 15.08 | 20,645,144 | +0.17(+1.13%) |
Oct 11, 2021 | 14.93 | 15.13 | 14.91 | 14.91 | 20,502,082 | +0.23(+1.55%) |
Oct 08, 2021 | 14.35 | 14.73 | 14.35 | 14.68 | 15,462,587 | +0.45(+3.13%) |
Oct 07, 2021 | 14.12 | 14.33 | 14.09 | 14.24 | 17,419,128 | +0.17(+1.19%) |
Oct 06, 2021 | 14.10 | 14.21 | 13.88 | 14.07 | 20,759,404 | -0.15(-1.06%) |
Oct 05, 2021 | 14.39 | 14.40 | 14.09 | 14.22 | 26,764,106 | -0.02(-0.12%) |
Oct 04, 2021 | 14.32 | 14.50 | 14.17 | 14.24 | 33,728,512 | +0.03(+0.18%) |