Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.67 | 14.33 | 13.64 | 14.10 | 41,438,736 | +0.36(+2.65%) |
Sep 29, 2022 | 13.51 | 13.75 | 13.34 | 13.74 | 28,415,634 | +0.14(+1.00%) |
Sep 28, 2022 | 13.10 | 13.62 | 13.09 | 13.60 | 25,054,476 | +0.77(+6.03%) |
Sep 27, 2022 | 13.08 | 13.24 | 12.82 | 12.83 | 19,245,410 | -0.08(-0.63%) |
Sep 26, 2022 | 13.04 | 13.21 | 12.71 | 12.91 | 24,304,902 | -0.26(-2.00%) |
Sep 23, 2022 | 13.41 | 13.42 | 12.98 | 13.18 | 27,574,614 | -0.54(-3.91%) |
Sep 22, 2022 | 13.90 | 14.07 | 13.66 | 13.71 | 20,660,742 | -0.10(-0.72%) |
Sep 21, 2022 | 13.78 | 14.12 | 13.56 | 13.81 | 29,476,460 | +0.12(+0.86%) |
Sep 20, 2022 | 13.86 | 13.86 | 13.51 | 13.70 | 27,700,288 | -0.41(-2.90%) |
Sep 19, 2022 | 13.75 | 14.11 | 13.68 | 14.10 | 15,219,572 | +0.18(+1.31%) |
Sep 16, 2022 | 13.58 | 14.13 | 13.49 | 13.92 | 26,615,022 | +0.15(+1.06%) |
Sep 15, 2022 | 14.07 | 14.13 | 13.64 | 13.78 | 26,522,008 | -0.42(-2.95%) |
Sep 14, 2022 | 14.21 | 14.40 | 14.13 | 14.20 | 17,444,678 | +0.05(+0.32%) |
Sep 13, 2022 | 14.08 | 14.40 | 14.03 | 14.15 | 16,756,088 | -0.37(-2.57%) |
Sep 12, 2022 | 14.76 | 14.76 | 14.44 | 14.52 | 19,142,684 | +0.04(+0.25%) |
Sep 09, 2022 | 14.40 | 14.53 | 14.30 | 14.49 | 22,820,728 | +0.28(+1.99%) |
Sep 08, 2022 | 13.90 | 14.21 | 13.83 | 14.20 | 17,907,584 | +0.23(+1.63%) |
Sep 07, 2022 | 13.48 | 14.10 | 13.39 | 13.98 | 22,228,128 | +0.48(+3.57%) |
Sep 06, 2022 | 13.65 | 13.78 | 13.39 | 13.49 | 18,217,728 | -0.06(-0.47%) |
Sep 02, 2022 | 13.54 | 13.86 | 13.38 | 13.56 | 20,956,262 | +0.28(+2.12%) |
Sep 01, 2022 | 13.33 | 13.53 | 13.22 | 13.28 | 26,061,362 | -0.24(-1.75%) |
Aug 31, 2022 | 13.55 | 13.73 | 13.47 | 13.51 | 20,978,636 | -0.13(-0.93%) |
Aug 30, 2022 | 13.81 | 13.83 | 13.51 | 13.64 | 32,348,476 | +0.09(+0.69%) |
Aug 29, 2022 | 13.61 | 13.79 | 13.49 | 13.55 | 31,664,252 | -0.11(-0.84%) |
Aug 26, 2022 | 14.49 | 14.54 | 13.57 | 13.66 | 33,618,624 | -0.79(-5.44%) |
Aug 25, 2022 | 14.55 | 14.56 | 14.25 | 14.45 | 15,359,265 | +0.02(+0.12%) |
Aug 24, 2022 | 14.27 | 14.45 | 14.10 | 14.43 | 20,848,272 | +0.12(+0.86%) |
Aug 23, 2022 | 14.36 | 14.74 | 14.28 | 14.31 | 24,174,384 | +0.04(+0.25%) |
Aug 22, 2022 | 14.02 | 14.39 | 14.02 | 14.27 | 22,710,440 | +0.09(+0.62%) |
Aug 19, 2022 | 14.41 | 14.42 | 14.14 | 14.18 | 25,235,938 | -0.30(-2.07%) |
Aug 18, 2022 | 14.57 | 14.64 | 14.42 | 14.48 | 16,082,327 | -0.04(-0.24%) |
Aug 17, 2022 | 14.77 | 14.81 | 14.50 | 14.52 | 33,611,884 | -0.35(-2.37%) |
Aug 16, 2022 | 14.67 | 14.90 | 14.60 | 14.87 | 20,690,560 | +0.16(+1.08%) |
Aug 15, 2022 | 14.39 | 14.72 | 14.32 | 14.71 | 18,207,068 | -0.06(-0.42%) |
Aug 12, 2022 | 14.53 | 14.86 | 14.51 | 14.77 | 20,893,852 | +0.30(+2.07%) |
Aug 11, 2022 | 14.62 | 14.78 | 14.45 | 14.47 | 18,408,138 | -0.11(-0.79%) |
Aug 10, 2022 | 14.67 | 14.81 | 14.42 | 14.59 | 24,917,696 | +0.08(+0.55%) |
Aug 09, 2022 | 14.48 | 14.52 | 14.11 | 14.51 | 26,575,916 | +0.21(+1.48%) |
Aug 08, 2022 | 14.17 | 14.53 | 14.08 | 14.30 | 27,999,392 | +0.53(+3.85%) |
Aug 05, 2022 | 13.62 | 13.78 | 13.42 | 13.77 | 27,848,214 | -0.16(-1.14%) |
Aug 04, 2022 | 13.64 | 14.14 | 13.62 | 13.93 | 30,880,404 | +0.51(+3.82%) |
Aug 03, 2022 | 13.79 | 13.83 | 13.32 | 13.42 | 29,513,730 | -0.28(-2.06%) |
Aug 02, 2022 | 14.05 | 14.36 | 13.68 | 13.70 | 29,273,542 | -0.18(-1.27%) |
Aug 01, 2022 | 14.01 | 14.08 | 13.79 | 13.87 | 18,595,104 | -0.02(-0.13%) |
Jul 29, 2022 | 13.96 | 14.01 | 13.54 | 13.89 | 19,815,450 | +0.10(+0.70%) |
Jul 28, 2022 | 14.04 | 14.10 | 13.65 | 13.79 | 27,801,366 | +0.19(+1.43%) |
Jul 27, 2022 | 13.42 | 13.66 | 13.27 | 13.60 | 28,498,664 | +0.12(+0.92%) |
Jul 26, 2022 | 13.24 | 13.49 | 13.24 | 13.48 | 25,315,566 | +0.32(+2.41%) |
Jul 25, 2022 | 13.53 | 13.69 | 13.06 | 13.16 | 35,278,996 | -0.37(-2.74%) |
Jul 22, 2022 | 13.81 | 14.03 | 13.40 | 13.53 | 32,661,094 | -0.15(-1.10%) |
Jul 21, 2022 | 13.70 | 13.91 | 13.57 | 13.68 | 33,412,684 | +0.04(+0.32%) |
Jul 20, 2022 | 14.11 | 14.16 | 13.62 | 13.64 | 24,887,152 | -0.51(-3.62%) |
Jul 19, 2022 | 13.97 | 14.19 | 13.87 | 14.15 | 21,532,306 | +0.19(+1.33%) |
Jul 18, 2022 | 14.09 | 14.20 | 13.96 | 13.96 | 21,803,884 | +0.14(+1.02%) |
Jul 15, 2022 | 14.00 | 14.02 | 13.59 | 13.82 | 27,984,876 | -0.10(-0.70%) |
Jul 14, 2022 | 14.03 | 14.08 | 13.48 | 13.92 | 44,139,748 | -0.64(-4.37%) |
Jul 13, 2022 | 14.37 | 14.94 | 14.27 | 14.55 | 32,836,206 | +0.04(+0.30%) |
Jul 12, 2022 | 14.97 | 14.99 | 14.46 | 14.51 | 29,418,880 | -0.48(-3.18%) |
Jul 11, 2022 | 15.01 | 15.24 | 14.92 | 14.99 | 21,853,762 | -0.18(-1.16%) |
Jul 08, 2022 | 15.23 | 15.42 | 15.03 | 15.16 | 14,051,926 | -0.06(-0.41%) |
Jul 07, 2022 | 15.29 | 15.53 | 15.11 | 15.22 | 14,750,433 | +0.03(+0.17%) |
Jul 06, 2022 | 15.37 | 15.45 | 14.81 | 15.20 | 21,069,152 | -0.18(-1.15%) |
Jul 05, 2022 | 15.86 | 16.03 | 15.08 | 15.37 | 24,484,508 | -0.56(-3.54%) |
Jul 01, 2022 | 15.44 | 16.05 | 15.29 | 15.94 | 22,363,760 | +0.33(+2.09%) |
Jun 30, 2022 | 16.14 | 16.19 | 15.57 | 15.61 | 23,231,318 | -0.62(-3.81%) |
Jun 29, 2022 | 16.65 | 16.72 | 16.13 | 16.23 | 18,425,726 | -0.14(-0.86%) |
Jun 28, 2022 | 16.85 | 16.90 | 16.36 | 16.37 | 18,025,990 | -0.43(-2.57%) |
Jun 27, 2022 | 16.62 | 16.82 | 16.51 | 16.80 | 21,841,188 | +0.23(+1.38%) |
Jun 24, 2022 | 16.31 | 16.63 | 16.07 | 16.57 | 22,137,962 | +0.20(+1.24%) |
Jun 23, 2022 | 17.14 | 17.31 | 16.23 | 16.37 | 23,494,600 | -0.75(-4.38%) |
Jun 22, 2022 | 17.30 | 17.54 | 17.08 | 17.12 | 16,577,882 | -0.16(-0.92%) |
Jun 21, 2022 | 17.27 | 17.53 | 17.25 | 17.28 | 27,221,684 | +0.03(+0.15%) |
Jun 17, 2022 | 17.55 | 17.57 | 17.05 | 17.25 | 33,093,234 | -0.42(-2.40%) |
Jun 16, 2022 | 17.26 | 17.82 | 16.96 | 17.68 | 25,370,266 | +0.41(+2.40%) |
Jun 15, 2022 | 17.57 | 17.62 | 16.81 | 17.26 | 28,092,910 | +0.08(+0.46%) |
Jun 14, 2022 | 17.72 | 17.79 | 17.02 | 17.18 | 22,565,356 | -0.57(-3.23%) |
Jun 13, 2022 | 18.02 | 18.17 | 17.69 | 17.76 | 30,354,794 | -0.80(-4.33%) |
Jun 10, 2022 | 17.56 | 18.68 | 17.40 | 18.56 | 24,132,720 | +0.83(+4.68%) |
Jun 09, 2022 | 18.27 | 18.30 | 17.73 | 17.73 | 15,086,692 | -0.60(-3.27%) |
Jun 08, 2022 | 18.23 | 18.49 | 18.15 | 18.33 | 15,257,727 | +0.03(+0.14%) |
Jun 07, 2022 | 18.00 | 18.32 | 17.99 | 18.30 | 12,761,978 | +0.20(+1.12%) |
Jun 06, 2022 | 18.38 | 18.42 | 17.99 | 18.10 | 14,677,916 | -0.15(-0.82%) |
Jun 03, 2022 | 18.30 | 18.47 | 18.19 | 18.25 | 11,375,103 | -0.26(-1.38%) |
Jun 02, 2022 | 18.26 | 18.60 | 18.24 | 18.51 | 20,434,816 | +0.55(+3.05%) |
Jun 01, 2022 | 18.18 | 18.32 | 17.85 | 17.96 | 14,523,351 | -0.12(-0.68%) |
May 31, 2022 | 18.29 | 18.57 | 17.93 | 18.08 | 20,188,198 | -0.10(-0.53%) |
May 27, 2022 | 18.38 | 18.43 | 18.02 | 18.18 | 15,685,520 | -0.03(-0.15%) |
May 26, 2022 | 18.48 | 18.61 | 18.14 | 18.21 | 22,283,006 | -0.15(-0.79%) |
May 25, 2022 | 18.17 | 18.43 | 18.12 | 18.35 | 20,573,016 | -0.05(-0.28%) |
May 24, 2022 | 17.97 | 18.48 | 17.84 | 18.41 | 26,277,682 | +0.50(+2.80%) |
May 23, 2022 | 18.25 | 18.33 | 17.73 | 17.90 | 12,606,716 | -0.03(-0.15%) |
May 20, 2022 | 17.96 | 17.97 | 17.67 | 17.93 | 23,061,630 | +0.03(+0.19%) |
May 19, 2022 | 17.39 | 18.06 | 17.39 | 17.90 | 28,043,994 | +0.84(+4.91%) |
May 18, 2022 | 17.60 | 17.68 | 17.04 | 17.06 | 23,956,880 | -0.62(-3.52%) |
May 17, 2022 | 17.96 | 17.99 | 17.58 | 17.68 | 16,110,763 | -0.04(-0.24%) |
May 16, 2022 | 17.63 | 17.77 | 17.56 | 17.72 | 15,550,519 | +0.08(+0.44%) |
May 13, 2022 | 17.45 | 17.89 | 17.37 | 17.65 | 20,666,898 | +0.08(+0.44%) |
May 12, 2022 | 17.92 | 18.16 | 17.31 | 17.57 | 27,917,346 | -0.77(-4.19%) |
May 11, 2022 | 18.58 | 18.91 | 18.25 | 18.34 | 24,068,246 | -0.05(-0.28%) |
May 10, 2022 | 18.72 | 18.90 | 18.14 | 18.39 | 24,053,128 | -0.17(-0.93%) |
May 09, 2022 | 18.89 | 19.12 | 18.50 | 18.56 | 36,908,968 | -0.80(-4.15%) |
May 06, 2022 | 19.34 | 19.55 | 19.20 | 19.36 | 15,970,334 | -0.12(-0.62%) |
May 05, 2022 | 20.23 | 20.23 | 19.23 | 19.48 | 19,855,170 | -0.54(-2.72%) |
May 04, 2022 | 19.61 | 20.05 | 19.26 | 20.03 | 20,813,506 | +0.67(+3.48%) |
May 03, 2022 | 19.24 | 19.59 | 19.17 | 19.36 | 22,103,752 | +0.22(+1.13%) |
May 02, 2022 | 18.79 | 19.20 | 18.58 | 19.14 | 30,594,092 | -0.13(-0.67%) |
Apr 29, 2022 | 19.64 | 19.77 | 19.24 | 19.27 | 21,122,694 | -0.10(-0.53%) |
Apr 28, 2022 | 19.20 | 19.42 | 19.07 | 19.37 | 19,291,992 | +0.16(+0.85%) |
Apr 27, 2022 | 19.23 | 19.48 | 19.12 | 19.21 | 19,187,972 | -0.11(-0.58%) |
Apr 26, 2022 | 19.71 | 19.86 | 19.25 | 19.32 | 24,401,998 | -0.31(-1.58%) |
Apr 25, 2022 | 19.61 | 19.83 | 19.19 | 19.63 | 37,591,292 | -0.86(-4.21%) |
Apr 22, 2022 | 20.32 | 20.81 | 20.28 | 20.50 | 25,514,486 | -0.42(-2.02%) |
Apr 21, 2022 | 21.52 | 21.59 | 20.61 | 20.92 | 30,225,894 | -0.89(-4.08%) |
Apr 20, 2022 | 21.65 | 21.84 | 21.45 | 21.81 | 22,020,550 | +0.21(+0.96%) |
Apr 19, 2022 | 21.62 | 21.94 | 21.41 | 21.60 | 18,637,442 | -0.32(-1.46%) |
Apr 18, 2022 | 22.04 | 22.45 | 21.90 | 21.92 | 17,480,186 | +0.16(+0.71%) |
Apr 14, 2022 | 21.98 | 22.01 | 21.51 | 21.76 | 22,358,444 | -0.33(-1.49%) |
Apr 13, 2022 | 22.15 | 22.34 | 21.96 | 22.09 | 14,620,672 | +0.12(+0.55%) |
Apr 12, 2022 | 22.22 | 22.39 | 21.86 | 21.97 | 16,910,464 | +0.03(+0.16%) |
Apr 11, 2022 | 22.21 | 22.38 | 21.73 | 21.94 | 17,023,816 | -0.01(-0.04%) |
Apr 08, 2022 | 21.51 | 22.02 | 21.51 | 21.95 | 17,571,818 | +0.44(+2.05%) |
Apr 07, 2022 | 21.29 | 21.64 | 21.19 | 21.51 | 26,422,644 | +0.25(+1.18%) |
Apr 06, 2022 | 21.23 | 21.50 | 21.05 | 21.26 | 16,988,290 | +0.13(+0.61%) |
Apr 05, 2022 | 21.56 | 22.01 | 21.01 | 21.13 | 21,045,630 | -0.35(-1.61%) |
Apr 04, 2022 | 21.67 | 21.70 | 21.20 | 21.47 | 15,058,350 | -0.07(-0.32%) |
Apr 01, 2022 | 20.99 | 21.61 | 20.97 | 21.54 | 18,008,918 | +0.35(+1.67%) |
Mar 31, 2022 | 21.46 | 21.70 | 21.19 | 21.19 | 13,511,980 | -0.28(-1.29%) |
Mar 30, 2022 | 21.29 | 21.54 | 21.29 | 21.46 | 16,117,466 | +0.28(+1.30%) |
Mar 29, 2022 | 20.50 | 21.22 | 20.39 | 21.19 | 24,931,890 | +0.26(+1.24%) |
Mar 28, 2022 | 20.82 | 21.00 | 20.68 | 20.93 | 21,888,124 | -0.27(-1.26%) |
Mar 25, 2022 | 20.98 | 21.27 | 20.88 | 21.19 | 19,659,654 | +0.03(+0.16%) |
Mar 24, 2022 | 21.38 | 21.56 | 21.08 | 21.16 | 20,529,668 | -0.06(-0.29%) |
Mar 23, 2022 | 21.07 | 21.24 | 20.87 | 21.22 | 19,679,726 | +0.29(+1.40%) |
Mar 22, 2022 | 20.96 | 21.07 | 20.59 | 20.93 | 18,894,588 | -0.06(-0.29%) |
Mar 21, 2022 | 20.64 | 21.24 | 20.62 | 20.99 | 24,710,924 | +0.37(+1.80%) |
Mar 18, 2022 | 20.81 | 20.86 | 20.50 | 20.62 | 42,205,148 | -0.18(-0.87%) |
Mar 17, 2022 | 20.64 | 21.19 | 20.61 | 20.80 | 26,458,464 | +0.41(+1.99%) |
Mar 16, 2022 | 20.37 | 20.68 | 20.04 | 20.39 | 27,756,636 | -0.14(-0.67%) |
Mar 15, 2022 | 19.70 | 20.76 | 19.70 | 20.53 | 30,365,266 | +0.11(+0.55%) |
Mar 14, 2022 | 20.51 | 20.74 | 20.19 | 20.42 | 26,777,092 | -0.61(-2.92%) |
Mar 11, 2022 | 20.49 | 21.22 | 20.28 | 21.03 | 23,041,910 | -0.12(-0.57%) |
Mar 10, 2022 | 21.09 | 20.96 | 21.15 | 31,334,148 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.49 | 21.27 | 20.21 | 21.01 | 45,324,428 | -0.89(-4.06%) |
Mar 08, 2022 | 21.67 | 22.52 | 21.14 | 21.90 | 77,805,568 | +0.43(+2.01%) |
Mar 07, 2022 | 21.05 | 21.57 | 20.68 | 21.47 | 45,284,784 | +0.57(+2.73%) |
Mar 04, 2022 | 20.49 | 21.14 | 20.36 | 20.90 | 41,565,036 | +0.54(+2.67%) |
Mar 03, 2022 | 19.97 | 20.47 | 19.97 | 20.36 | 27,671,054 | +0.36(+1.81%) |
Mar 02, 2022 | 19.72 | 20.18 | 19.57 | 19.99 | 26,959,310 | -0.27(-1.32%) |
Mar 01, 2022 | 19.65 | 20.30 | 19.63 | 20.26 | 37,121,396 | +0.77(+3.94%) |
Feb 28, 2022 | 19.76 | 19.79 | 19.29 | 19.49 | 27,621,442 | +0.01(+0.04%) |
Feb 25, 2022 | 19.14 | 19.54 | 19.19 | 19.48 | 26,053,412 | +0.21(+1.11%) |
Feb 24, 2022 | 20.05 | 20.17 | 18.89 | 19.27 | 62,438,032 | -0.25(-1.27%) |
Feb 23, 2022 | 19.41 | 19.82 | 19.41 | 19.52 | 27,819,354 | +0.05(+0.26%) |
Feb 22, 2022 | 19.80 | 20.04 | 19.29 | 19.47 | 34,863,068 | -0.32(-1.60%) |
Feb 18, 2022 | 19.78 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.27 | 20.07 | 19.16 | 19.86 | 54,593,456 | +0.86(+4.50%) |
Feb 16, 2022 | 18.07 | 19.19 | 18.07 | 19.01 | 48,763,444 | +1.33(+7.49%) |
Feb 15, 2022 | 17.52 | 17.73 | 17.35 | 17.68 | 26,071,314 | -0.35(-1.94%) |
Feb 14, 2022 | 17.72 | 18.13 | 17.71 | 18.03 | 44,440,924 | +0.35(+1.98%) |
Feb 11, 2022 | 16.54 | 17.84 | 16.49 | 17.68 | 37,594,796 | +1.18(+7.15%) |
Feb 10, 2022 | 16.81 | 16.99 | 16.45 | 16.50 | 18,111,526 | -0.37(-2.18%) |
Feb 09, 2022 | 17.01 | 17.08 | 16.84 | 16.87 | 13,337,456 | -0.08(-0.45%) |
Feb 08, 2022 | 16.77 | 16.95 | 16.70 | 16.95 | 16,057,441 | +0.21(+1.23%) |
Feb 07, 2022 | 16.54 | 16.81 | 16.41 | 16.74 | 15,446,113 | +0.33(+2.03%) |
Feb 04, 2022 | 16.24 | 16.58 | 16.21 | 16.41 | 16,558,570 | +0.11(+0.68%) |
Feb 03, 2022 | 16.39 | 16.50 | 16.30 | 14,305,622 | -0.14(-0.83%) | |
Feb 02, 2022 | 16.29 | 16.67 | 16.14 | 16.43 | 19,490,044 | +0.11(+0.68%) |
Feb 01, 2022 | 16.37 | 16.49 | 16.14 | 16.32 | 16,772,700 | -0.05(-0.31%) |
Jan 31, 2022 | 16.01 | 16.40 | 16.37 | 21,427,906 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.83 | 15.89 | 15.61 | 15.87 | 22,336,662 | -0.13(-0.80%) |
Jan 27, 2022 | 16.03 | 16.37 | 15.95 | 16.00 | 24,037,784 | -0.27(-1.68%) |
Jan 26, 2022 | 16.55 | 16.86 | 16.18 | 16.27 | 28,391,726 | -0.39(-2.36%) |
Jan 25, 2022 | 16.42 | 16.75 | 16.36 | 16.66 | 19,695,740 | +0.10(+0.62%) |
Jan 24, 2022 | 16.45 | 16.60 | 16.08 | 16.56 | 27,995,010 | +0.03(+0.16%) |
Jan 21, 2022 | 17.11 | 17.15 | 16.47 | 16.54 | 25,396,914 | -0.49(-2.86%) |
Jan 20, 2022 | 17.22 | 17.36 | 17.01 | 17.02 | 23,862,912 | -0.22(-1.29%) |
Jan 19, 2022 | 16.08 | 17.30 | 16.04 | 17.25 | 42,257,188 | +1.38(+8.67%) |
Jan 18, 2022 | 15.87 | 16.11 | 15.79 | 15.87 | 15,420,549 | -0.10(-0.64%) |
Jan 14, 2022 | 15.97 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.36 | 16.49 | 16.09 | 16.10 | 13,948,228 | -0.32(-1.93%) |
Jan 12, 2022 | 16.18 | 16.45 | 16.06 | 16.42 | 22,945,500 | +0.29(+1.80%) |
Jan 11, 2022 | 15.96 | 16.14 | 15.82 | 16.13 | 16,091,258 | +0.21(+1.29%) |
Jan 10, 2022 | 15.44 | 15.93 | 15.42 | 15.92 | 23,060,060 | +0.44(+2.87%) |
Jan 07, 2022 | 15.47 | 15.58 | 15.33 | 15.48 | 14,956,433 | +0.07(+0.44%) |
Jan 06, 2022 | 15.63 | 15.65 | 15.38 | 15.41 | 24,629,614 | -0.47(-2.96%) |
Jan 05, 2022 | 16.19 | 16.33 | 15.85 | 15.88 | 23,684,086 | -0.14(-0.85%) |
Jan 04, 2022 | 15.90 | 16.17 | 15.86 | 16.01 | 16,595,732 | +0.16(+1.03%) |
Jan 03, 2022 | 16.06 | 16.07 | 15.83 | 15.85 | 15,201,001 | -0.39(-2.42%) |
Dec 31, 2021 | 16.23 | 16.31 | 16.06 | 16.24 | 16,706,766 | +0.15(+0.96%) |
Dec 30, 2021 | 15.73 | 16.15 | 15.72 | 16.09 | 15,858,523 | +0.36(+2.28%) |
Dec 29, 2021 | 15.60 | 15.95 | 15.57 | 15.73 | 20,222,474 | +0.03(+0.16%) |
Dec 28, 2021 | 15.77 | 15.96 | 15.65 | 15.71 | 12,058,833 | -0.03(-0.22%) |
Dec 27, 2021 | 15.82 | 15.89 | 15.62 | 15.74 | 13,731,856 | -0.14(-0.86%) |
Dec 23, 2021 | 15.76 | 15.98 | 15.72 | 15.88 | 14,226,892 | +0.03(+0.22%) |
Dec 22, 2021 | 15.77 | 15.86 | 15.54 | 15.84 | 17,667,990 | +0.12(+0.76%) |
Dec 21, 2021 | 15.75 | 15.83 | 15.55 | 15.72 | 16,263,495 | +0.05(+0.33%) |
Dec 20, 2021 | 15.71 | 15.77 | 15.46 | 15.67 | 20,679,448 | -0.05(-0.33%) |
Dec 17, 2021 | 15.87 | 16.12 | 15.71 | 15.72 | 36,061,948 | -0.04(-0.27%) |
Dec 16, 2021 | 15.30 | 15.79 | 15.30 | 15.77 | 28,674,480 | +0.68(+4.48%) |
Dec 15, 2021 | 15.22 | 15.24 | 14.77 | 15.09 | 31,521,708 | -0.18(-1.18%) |
Dec 14, 2021 | 15.13 | 15.41 | 15.10 | 15.27 | 17,590,756 | -0.09(-0.61%) |
Dec 13, 2021 | 15.39 | 15.52 | 15.26 | 15.36 | 22,027,620 | +0.02(+0.11%) |
Dec 10, 2021 | 15.60 | 15.61 | 15.32 | 15.35 | 18,263,856 | -0.19(-1.21%) |
Dec 09, 2021 | 15.66 | 15.72 | 15.41 | 15.54 | 18,216,950 | -0.37(-2.31%) |
Dec 08, 2021 | 15.80 | 15.95 | 15.69 | 15.90 | 11,999,658 | +0.03(+0.22%) |
Dec 07, 2021 | 15.83 | 16.02 | 15.74 | 15.87 | 18,998,678 | +0.06(+0.38%) |
Dec 06, 2021 | 15.48 | 15.86 | 15.42 | 15.81 | 20,606,222 | +0.23(+1.48%) |
Dec 03, 2021 | 15.56 | 15.61 | 15.24 | 15.58 | 25,763,040 | +0.03(+0.22%) |
Dec 02, 2021 | 15.70 | 15.72 | 15.34 | 15.54 | 27,231,474 | -0.18(-1.14%) |
Dec 01, 2021 | 16.32 | 16.62 | 15.71 | 15.72 | 24,037,340 | -0.51(-3.16%) |
Nov 30, 2021 | 16.54 | 16.89 | 16.18 | 16.24 | 24,648,542 | -0.14(-0.84%) |
Nov 29, 2021 | 16.29 | 16.42 | 16.14 | 16.37 | 20,876,970 | -0.02(-0.13%) |
Nov 26, 2021 | 16.75 | 16.77 | 16.26 | 16.39 | 16,516,403 | -0.01(-0.05%) |
Nov 24, 2021 | 16.27 | 16.52 | 16.26 | 16.40 | 16,394,743 | -0.03(-0.21%) |
Nov 23, 2021 | 16.50 | 16.64 | 16.34 | 16.44 | 16,047,973 | -0.30(-1.82%) |
Nov 22, 2021 | 16.77 | 16.94 | 16.52 | 16.74 | 22,673,222 | -0.39(-2.27%) |
Nov 19, 2021 | 17.30 | 17.52 | 17.05 | 17.13 | 21,116,986 | -0.26(-1.51%) |
Nov 18, 2021 | 17.68 | 17.39 | 17.33 | 17.39 | 17,647,922 | -0.36(-2.05%) |
Nov 17, 2021 | 17.60 | 17.93 | 17.54 | 17.76 | 22,047,574 | +0.33(+1.89%) |
Nov 16, 2021 | 17.64 | 17.81 | 17.36 | 17.43 | 21,617,568 | -0.25(-1.44%) |
Nov 15, 2021 | 17.55 | 17.73 | 17.43 | 17.68 | 18,368,626 | +0.13(+0.72%) |
Nov 12, 2021 | 17.34 | 17.72 | 17.25 | 17.55 | 18,330,768 | +0.08(+0.48%) |
Nov 11, 2021 | 17.64 | 17.69 | 17.39 | 17.47 | 27,873,188 | +0.13(+0.73%) |
Nov 10, 2021 | 17.13 | 17.34 | 37,490,356 | +0.74(+4.49%) | ||
Nov 09, 2021 | 16.50 | 16.61 | 16.30 | 16.60 | 16,670,779 | +0.12(+0.72%) |
Nov 08, 2021 | 16.72 | 16.75 | 16.36 | 16.48 | 20,313,150 | -0.10(-0.61%) |
Nov 05, 2021 | 16.01 | 16.58 | 15.91 | 16.58 | 24,924,874 | +0.72(+4.53%) |
Nov 04, 2021 | 15.95 | 16.18 | 15.73 | 15.86 | 23,735,760 | +0.11(+0.70%) |
Nov 03, 2021 | 15.40 | 15.88 | 15.39 | 15.75 | 22,709,792 | +0.13(+0.81%) |
Nov 02, 2021 | 15.64 | 15.64 | 15.45 | 15.62 | 17,476,046 | -0.01(-0.05%) |
Nov 01, 2021 | 15.54 | 15.83 | 15.57 | 15.63 | 19,043,782 | +0.09(+0.60%) |
Oct 29, 2021 | 15.76 | 15.84 | 15.54 | 15.54 | 26,913,856 | -0.48(-3.01%) |
Oct 28, 2021 | 16.43 | 16.47 | 15.99 | 16.02 | 24,898,896 | -0.38(-2.32%) |
Oct 27, 2021 | 16.39 | 16.52 | 16.33 | 16.40 | 12,648,399 | -0.03(-0.21%) |
Oct 26, 2021 | 16.46 | 16.44 | 14,245,593 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.72 | 16.72 | 16.51 | 16.54 | 14,807,284 | +0.06(+0.36%) |
Oct 22, 2021 | 16.66 | 16.96 | 16.43 | 16.48 | 23,454,040 | +0.09(+0.57%) |
Oct 21, 2021 | 16.34 | 16.44 | 16.25 | 16.39 | 11,720,531 | -0.04(-0.26%) |
Oct 20, 2021 | 16.44 | 16.64 | 16.35 | 16.43 | 15,808,019 | +0.09(+0.57%) |
Oct 19, 2021 | 16.45 | 16.49 | 16.13 | 16.34 | 15,075,760 | +0.20(+1.26%) |
Oct 18, 2021 | 16.14 | 16.28 | 15.99 | 16.13 | 13,463,057 | -0.05(-0.31%) |
Oct 15, 2021 | 16.22 | 16.29 | 15.90 | 16.18 | 21,026,800 | -0.37(-2.25%) |
Oct 14, 2021 | 16.49 | 16.70 | 16.41 | 16.56 | 23,463,666 | +0.29(+1.77%) |
Oct 13, 2021 | 16.00 | 16.43 | 15.97 | 16.27 | 28,180,140 | +0.48(+3.05%) |
Oct 12, 2021 | 15.64 | 15.93 | 15.49 | 15.79 | 18,220,804 | +0.19(+1.19%) |
Oct 11, 2021 | 15.74 | 15.84 | 15.52 | 15.60 | 10,982,930 | -0.07(-0.43%) |
Oct 08, 2021 | 16.10 | 16.13 | 15.66 | 15.67 | 18,995,678 | -0.06(-0.38%) |
Oct 07, 2021 | 15.52 | 15.76 | 15.51 | 15.73 | 19,218,092 | +0.12(+0.76%) |
Oct 06, 2021 | 15.28 | 15.62 | 15.24 | 15.61 | 16,366,563 | +0.25(+1.65%) |
Oct 05, 2021 | 15.35 | 15.39 | 15.07 | 15.35 | 20,956,354 | -0.07(-0.44%) |
Oct 04, 2021 | 15.22 | 15.57 | 15.19 | 15.42 | 21,079,014 | +0.20(+1.33%) |