Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.81 | 15.34 | 14.70 | 14.99 | 1,438,287 | +0.27(+1.81%) |
Sep 29, 2022 | 15.35 | 15.44 | 14.45 | 14.72 | 2,995,602 | -0.87(-5.56%) |
Sep 28, 2022 | 16.12 | 16.21 | 15.51 | 15.59 | 2,554,478 | -0.75(-4.57%) |
Sep 27, 2022 | 16.02 | 16.43 | 15.77 | 16.33 | 2,099,620 | +0.51(+3.20%) |
Sep 26, 2022 | 16.11 | 16.45 | 15.75 | 15.83 | 2,442,158 | -0.51(-3.15%) |
Sep 23, 2022 | 16.48 | 16.49 | 15.86 | 16.34 | 2,978,145 | -0.63(-3.69%) |
Sep 22, 2022 | 17.05 | 17.57 | 16.96 | 16.97 | 1,493,553 | -0.33(-1.93%) |
Sep 21, 2022 | 17.69 | 17.82 | 17.29 | 17.30 | 2,611,500 | -0.39(-2.23%) |
Sep 20, 2022 | 16.52 | 17.86 | 16.44 | 17.69 | 4,109,621 | +1.57(+9.73%) |
Sep 19, 2022 | 16.42 | 16.63 | 16.05 | 16.13 | 2,463,136 | -0.68(-4.03%) |
Sep 16, 2022 | 17.03 | 17.11 | 16.66 | 16.80 | 3,550,082 | -0.79(-4.48%) |
Sep 15, 2022 | 17.65 | 17.76 | 17.21 | 17.59 | 2,730,065 | -0.33(-1.82%) |
Sep 14, 2022 | 18.24 | 18.35 | 17.89 | 17.92 | 2,611,697 | -0.21(-1.14%) |
Sep 13, 2022 | 17.84 | 18.38 | 17.79 | 18.12 | 3,205,543 | +0.17(+0.96%) |
Sep 12, 2022 | 17.97 | 18.07 | 17.69 | 17.95 | 2,563,999 | +0.40(+2.30%) |
Sep 09, 2022 | 17.45 | 17.65 | 17.30 | 17.55 | 2,550,777 | +0.67(+3.96%) |
Sep 08, 2022 | 16.31 | 16.89 | 16.24 | 16.88 | 4,028,143 | +0.65(+4.01%) |
Sep 07, 2022 | 16.36 | 16.49 | 15.99 | 16.23 | 3,000,003 | -0.19(-1.15%) |
Sep 06, 2022 | 16.61 | 16.85 | 16.35 | 16.42 | 3,738,033 | -0.63(-3.72%) |
Sep 02, 2022 | 17.09 | 17.18 | 16.74 | 17.05 | 2,059,492 | +0.12(+0.71%) |
Sep 01, 2022 | 16.72 | 17.35 | 16.58 | 16.93 | 2,754,049 | +0.17(+1.02%) |
Aug 31, 2022 | 16.53 | 16.97 | 16.39 | 16.76 | 3,534,260 | +0.17(+1.03%) |
Aug 30, 2022 | 17.61 | 17.75 | 16.55 | 16.59 | 5,930,352 | -1.50(-8.29%) |
Aug 29, 2022 | 18.43 | 18.46 | 17.80 | 18.09 | 4,796,095 | -0.37(-2.00%) |
Aug 26, 2022 | 19.25 | 19.36 | 18.32 | 18.46 | 5,203,259 | -1.07(-5.49%) |
Aug 25, 2022 | 20.36 | 20.42 | 19.37 | 19.53 | 4,345,004 | -0.69(-3.39%) |
Aug 24, 2022 | 20.57 | 20.69 | 19.74 | 20.21 | 4,832,572 | -0.39(-1.91%) |
Aug 23, 2022 | 20.46 | 21.06 | 20.42 | 20.61 | 5,295,015 | +0.35(+1.74%) |
Aug 22, 2022 | 19.86 | 20.35 | 19.61 | 20.26 | 4,547,469 | +0.21(+1.04%) |
Aug 19, 2022 | 20.42 | 20.52 | 19.73 | 20.05 | 3,885,257 | -0.62(-2.99%) |
Aug 18, 2022 | 20.94 | 21.31 | 20.42 | 20.67 | 3,345,077 | -0.07(-0.35%) |
Aug 17, 2022 | 20.63 | 20.77 | 20.37 | 20.74 | 3,322,327 | -0.04(-0.19%) |
Aug 16, 2022 | 20.97 | 21.05 | 20.30 | 20.78 | 3,399,037 | +0.06(+0.27%) |
Aug 15, 2022 | 20.40 | 20.77 | 19.99 | 20.72 | 4,522,552 | -0.68(-3.19%) |
Aug 12, 2022 | 21.70 | 21.92 | 21.11 | 21.40 | 2,796,040 | -0.11(-0.52%) |
Aug 11, 2022 | 21.19 | 22.32 | 21.19 | 21.52 | 3,807,481 | +0.33(+1.55%) |
Aug 10, 2022 | 21.21 | 21.59 | 20.86 | 21.19 | 2,471,174 | +0.33(+1.58%) |
Aug 09, 2022 | 20.89 | 21.48 | 20.77 | 20.86 | 2,644,924 | +0.21(+1.01%) |
Aug 08, 2022 | 20.55 | 21.52 | 20.47 | 20.65 | 3,715,135 | +0.13(+0.63%) |
Aug 05, 2022 | 20.70 | 21.30 | 20.33 | 20.52 | 4,045,329 | +0.66(+3.31%) |
Aug 04, 2022 | 20.36 | 20.36 | 19.63 | 19.86 | 3,053,706 | -0.54(-2.63%) |
Aug 03, 2022 | 20.96 | 20.98 | 19.90 | 20.40 | 2,966,712 | -0.71(-3.38%) |
Aug 02, 2022 | 21.42 | 21.54 | 20.50 | 21.11 | 2,074,523 | -0.55(-2.52%) |
Aug 01, 2022 | 21.02 | 21.80 | 20.79 | 21.66 | 1,972,212 | +0.78(+3.75%) |
Jul 29, 2022 | 20.86 | 21.01 | 20.21 | 20.88 | 2,122,679 | -0.00(-0.02%) |
Jul 28, 2022 | 21.54 | 21.67 | 20.80 | 20.88 | 2,197,626 | -0.41(-1.92%) |
Jul 27, 2022 | 20.76 | 21.40 | 20.53 | 21.29 | 1,726,689 | +0.75(+3.63%) |
Jul 26, 2022 | 20.30 | 20.60 | 20.22 | 20.54 | 1,039,959 | +0.17(+0.83%) |
Jul 25, 2022 | 20.60 | 21.06 | 20.26 | 20.38 | 2,465,500 | -0.03(-0.16%) |
Jul 22, 2022 | 21.24 | 21.26 | 20.15 | 20.41 | 1,832,040 | -0.77(-3.64%) |
Jul 21, 2022 | 20.84 | 21.20 | 20.30 | 21.18 | 1,965,995 | +0.59(+2.84%) |
Jul 20, 2022 | 20.34 | 20.66 | 19.90 | 20.59 | 1,870,311 | +0.18(+0.86%) |
Jul 19, 2022 | 19.65 | 20.42 | 19.65 | 20.42 | 1,839,788 | +0.76(+3.88%) |
Jul 18, 2022 | 19.54 | 20.08 | 19.39 | 19.65 | 3,152,842 | +0.59(+3.11%) |
Jul 15, 2022 | 18.35 | 19.08 | 18.10 | 19.06 | 2,199,962 | +1.07(+5.93%) |
Jul 14, 2022 | 17.66 | 18.00 | 17.28 | 17.99 | 2,474,997 | +0.12(+0.67%) |
Jul 13, 2022 | 17.49 | 18.07 | 17.34 | 17.87 | 1,739,149 | +0.08(+0.45%) |
Jul 12, 2022 | 17.79 | 17.91 | 17.41 | 17.79 | 1,534,096 | -0.13(-0.72%) |
Jul 11, 2022 | 17.93 | 18.15 | 17.69 | 17.92 | 1,666,297 | -0.10(-0.53%) |
Jul 08, 2022 | 18.15 | 18.44 | 17.79 | 18.02 | 1,899,317 | -0.05(-0.27%) |
Jul 07, 2022 | 17.84 | 18.59 | 17.79 | 18.07 | 3,343,699 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.02 | 16.53 | 16.94 | 4,648,363 | -1.13(-6.26%) |
Jul 05, 2022 | 17.95 | 18.24 | 17.47 | 18.07 | 3,461,101 | -0.70(-3.72%) |
Jul 01, 2022 | 19.65 | 19.70 | 18.29 | 18.77 | 4,133,545 | -1.28(-6.36%) |
Jun 30, 2022 | 19.77 | 20.19 | 19.65 | 20.05 | 2,022,689 | +0.10(+0.48%) |
Jun 29, 2022 | 20.39 | 20.42 | 19.62 | 19.95 | 2,325,391 | -0.16(-0.80%) |
Jun 28, 2022 | 20.45 | 20.46 | 19.80 | 20.11 | 2,927,185 | -0.71(-3.43%) |
Jun 27, 2022 | 19.71 | 20.93 | 19.63 | 20.83 | 2,789,705 | +1.36(+7.01%) |
Jun 24, 2022 | 20.11 | 20.33 | 19.40 | 19.46 | 4,130,542 | -0.68(-3.39%) |
Jun 23, 2022 | 19.53 | 20.22 | 19.29 | 20.14 | 4,433,983 | +0.87(+4.49%) |
Jun 22, 2022 | 20.83 | 21.21 | 19.09 | 19.28 | 8,820,230 | -2.36(-10.90%) |
Jun 21, 2022 | 21.65 | 21.75 | 21.07 | 21.64 | 5,427,476 | +0.15(+0.71%) |
Jun 17, 2022 | 21.23 | 22.21 | 21.22 | 21.48 | 3,706,848 | +0.22(+1.02%) |
Jun 16, 2022 | 20.72 | 21.31 | 20.49 | 21.27 | 2,952,645 | -0.26(-1.23%) |
Jun 15, 2022 | 21.28 | 21.80 | 21.02 | 21.53 | 2,354,762 | +0.45(+2.13%) |
Jun 14, 2022 | 20.62 | 21.68 | 20.62 | 21.08 | 3,461,399 | +0.68(+3.34%) |
Jun 13, 2022 | 21.12 | 21.41 | 20.23 | 20.40 | 5,028,707 | -1.23(-5.68%) |
Jun 10, 2022 | 21.35 | 22.04 | 21.07 | 21.63 | 3,708,754 | -0.07(-0.33%) |
Jun 09, 2022 | 22.71 | 22.73 | 21.68 | 21.70 | 5,892,662 | -1.00(-4.42%) |
Jun 08, 2022 | 24.53 | 24.56 | 22.49 | 22.70 | 8,349,453 | -2.72(-10.70%) |
Jun 07, 2022 | 25.50 | 25.71 | 24.77 | 25.42 | 2,830,506 | -0.30(-1.18%) |
Jun 06, 2022 | 26.17 | 26.35 | 25.54 | 25.73 | 2,608,293 | -0.35(-1.35%) |
Jun 03, 2022 | 24.87 | 26.13 | 24.64 | 26.08 | 3,466,387 | +1.01(+4.03%) |
Jun 02, 2022 | 25.57 | 25.66 | 24.61 | 25.07 | 3,976,101 | -0.32(-1.26%) |
Jun 01, 2022 | 25.44 | 25.77 | 24.64 | 25.39 | 5,393,750 | +0.44(+1.77%) |
May 31, 2022 | 25.06 | 25.92 | 24.53 | 24.95 | 5,622,452 | +0.14(+0.55%) |
May 27, 2022 | 24.59 | 24.87 | 23.83 | 24.81 | 4,351,843 | -0.01(-0.03%) |
May 26, 2022 | 24.38 | 24.85 | 24.22 | 24.82 | 3,463,759 | +0.50(+2.07%) |
May 25, 2022 | 25.26 | 25.54 | 23.35 | 24.32 | 5,791,389 | -0.69(-2.74%) |
May 24, 2022 | 24.86 | 25.32 | 24.33 | 25.00 | 4,898,587 | -0.62(-2.41%) |
May 23, 2022 | 24.70 | 25.83 | 24.03 | 25.62 | 5,071,246 | +1.20(+4.90%) |
May 20, 2022 | 25.09 | 25.23 | 23.72 | 24.42 | 3,597,897 | -0.14(-0.56%) |
May 19, 2022 | 22.89 | 25.09 | 22.72 | 24.56 | 4,118,872 | +1.19(+5.09%) |
May 18, 2022 | 24.28 | 24.34 | 23.06 | 23.37 | 2,849,607 | -0.88(-3.65%) |
May 17, 2022 | 24.13 | 24.73 | 23.83 | 24.25 | 3,399,676 | +0.61(+2.58%) |
May 16, 2022 | 22.87 | 23.87 | 22.74 | 23.64 | 2,501,818 | +0.86(+3.78%) |
May 13, 2022 | 22.10 | 23.28 | 21.90 | 22.78 | 2,807,915 | +1.17(+5.43%) |
May 12, 2022 | 22.51 | 22.61 | 21.01 | 21.61 | 3,127,097 | -1.21(-5.31%) |
May 11, 2022 | 22.92 | 23.41 | 22.53 | 22.82 | 2,334,240 | +0.38(+1.70%) |
May 10, 2022 | 21.74 | 22.78 | 21.74 | 22.44 | 2,303,098 | +1.42(+6.75%) |
May 09, 2022 | 22.69 | 22.78 | 20.66 | 21.02 | 3,720,299 | -2.15(-9.28%) |
May 06, 2022 | 23.50 | 23.64 | 22.47 | 23.17 | 1,821,433 | -0.22(-0.95%) |
May 05, 2022 | 23.63 | 23.99 | 22.60 | 23.39 | 1,906,376 | -0.24(-1.03%) |
May 04, 2022 | 23.29 | 23.74 | 22.87 | 23.64 | 1,648,040 | +0.59(+2.55%) |
May 03, 2022 | 21.84 | 23.29 | 21.84 | 23.05 | 2,092,513 | +1.00(+4.53%) |
May 02, 2022 | 21.38 | 22.10 | 21.17 | 22.05 | 1,561,774 | +0.63(+2.92%) |
Apr 29, 2022 | 22.40 | 22.53 | 21.40 | 21.43 | 2,042,969 | -0.70(-3.17%) |
Apr 28, 2022 | 22.77 | 22.79 | 21.48 | 22.13 | 2,254,802 | -0.27(-1.23%) |
Apr 27, 2022 | 21.27 | 22.70 | 21.22 | 22.40 | 2,228,693 | +1.80(+8.73%) |
Apr 26, 2022 | 20.75 | 21.27 | 20.32 | 20.60 | 2,160,528 | +0.02(+0.11%) |
Apr 25, 2022 | 21.07 | 21.14 | 19.49 | 20.58 | 5,892,744 | -1.31(-5.99%) |
Apr 22, 2022 | 22.62 | 23.22 | 21.77 | 21.89 | 2,710,243 | -0.53(-2.38%) |
Apr 21, 2022 | 23.51 | 24.19 | 22.34 | 22.42 | 3,144,457 | -0.81(-3.48%) |
Apr 20, 2022 | 24.43 | 24.71 | 22.84 | 23.23 | 3,640,907 | -1.02(-4.21%) |
Apr 19, 2022 | 24.07 | 24.41 | 23.06 | 24.25 | 3,706,473 | +0.08(+0.32%) |
Apr 18, 2022 | 23.40 | 24.51 | 22.52 | 24.18 | 5,083,988 | +0.95(+4.10%) |
Apr 14, 2022 | 21.59 | 23.41 | 21.59 | 23.22 | 6,504,667 | +1.78(+8.28%) |
Apr 13, 2022 | 20.53 | 21.49 | 20.53 | 21.45 | 2,158,898 | +1.21(+5.99%) |
Apr 12, 2022 | 20.07 | 20.49 | 19.68 | 20.24 | 2,892,888 | +0.65(+3.31%) |
Apr 11, 2022 | 20.93 | 21.24 | 19.45 | 19.59 | 5,200,734 | -1.99(-9.22%) |
Apr 08, 2022 | 21.17 | 21.87 | 20.97 | 21.58 | 2,563,810 | +0.85(+4.08%) |
Apr 07, 2022 | 20.14 | 20.97 | 20.05 | 20.73 | 2,782,225 | +0.66(+3.31%) |
Apr 06, 2022 | 20.58 | 20.93 | 20.01 | 20.07 | 4,016,775 | -0.88(-4.22%) |
Apr 05, 2022 | 21.36 | 22.03 | 20.64 | 20.95 | 3,765,986 | -0.46(-2.14%) |
Apr 04, 2022 | 23.14 | 23.18 | 21.03 | 21.41 | 5,079,374 | -1.74(-7.51%) |
Apr 01, 2022 | 22.71 | 23.61 | 22.71 | 23.15 | 2,258,241 | +0.51(+2.26%) |
Mar 31, 2022 | 22.63 | 23.21 | 22.60 | 22.64 | 1,811,308 | -0.06(-0.27%) |
Mar 30, 2022 | 22.88 | 23.39 | 22.51 | 22.70 | 2,022,733 | -0.18(-0.77%) |
Mar 29, 2022 | 22.49 | 22.96 | 20.39 | 22.87 | 4,759,910 | +0.38(+1.69%) |
Mar 28, 2022 | 22.53 | 23.92 | 22.22 | 22.49 | 4,082,855 | +0.06(+0.27%) |
Mar 25, 2022 | 22.39 | 22.85 | 22.12 | 22.43 | 1,510,301 | -0.12(-0.54%) |
Mar 24, 2022 | 22.57 | 22.65 | 21.96 | 22.55 | 2,247,431 | -0.02(-0.10%) |
Mar 23, 2022 | 22.20 | 23.10 | 22.05 | 22.58 | 3,755,440 | +0.58(+2.63%) |
Mar 22, 2022 | 22.49 | 22.60 | 21.90 | 22.00 | 2,637,409 | -0.56(-2.50%) |
Mar 21, 2022 | 22.36 | 22.85 | 21.78 | 22.56 | 2,130,138 | +0.23(+1.02%) |
Mar 18, 2022 | 22.07 | 22.50 | 21.88 | 22.33 | 3,834,312 | +0.27(+1.21%) |
Mar 17, 2022 | 21.63 | 22.13 | 21.59 | 22.07 | 2,065,935 | +0.58(+2.70%) |
Mar 16, 2022 | 21.09 | 21.63 | 20.68 | 21.49 | 2,662,058 | +1.01(+4.95%) |
Mar 15, 2022 | 20.73 | 20.76 | 19.67 | 20.47 | 3,977,006 | -0.04(-0.19%) |
Mar 14, 2022 | 22.71 | 22.74 | 20.40 | 20.51 | 4,251,796 | -2.46(-10.72%) |
Mar 11, 2022 | 22.79 | 23.57 | 22.62 | 22.97 | 2,694,673 | +0.16(+0.70%) |
Mar 10, 2022 | 22.04 | 23.06 | 22.00 | 22.81 | 2,554,025 | +0.73(+3.31%) |
Mar 09, 2022 | 23.22 | 23.40 | 21.36 | 22.08 | 4,966,948 | -0.53(-2.33%) |
Mar 08, 2022 | 21.35 | 22.91 | 20.91 | 22.61 | 4,715,975 | +1.48(+7.00%) |
Mar 07, 2022 | 21.55 | 22.16 | 20.75 | 21.13 | 3,388,403 | -0.43(-1.98%) |
Mar 04, 2022 | 21.69 | 21.85 | 20.64 | 21.55 | 3,569,414 | -0.55(-2.48%) |
Mar 03, 2022 | 22.38 | 22.90 | 21.81 | 22.10 | 4,009,552 | -0.66(-2.91%) |
Mar 02, 2022 | 20.91 | 22.86 | 20.89 | 22.77 | 4,908,581 | +2.06(+9.94%) |
Mar 01, 2022 | 22.04 | 22.07 | 20.40 | 20.71 | 5,216,737 | -0.70(-3.28%) |
Feb 28, 2022 | 22.35 | 22.78 | 21.23 | 21.41 | 7,131,712 | -1.20(-5.29%) |
Feb 25, 2022 | 21.13 | 22.76 | 22.06 | 22.61 | 5,249,814 | +1.72(+8.25%) |
Feb 24, 2022 | 20.14 | 21.51 | 19.88 | 20.88 | 7,016,014 | -0.65(-3.01%) |
Feb 23, 2022 | 22.42 | 22.60 | 21.32 | 21.53 | 5,186,605 | -0.75(-3.39%) |
Feb 22, 2022 | 20.61 | 22.50 | 20.48 | 22.29 | 7,455,986 | +1.39(+6.64%) |
Feb 18, 2022 | 20.90 | 0 | -0.21(-0.98%) | |||
Feb 17, 2022 | 20.19 | 21.90 | 19.30 | 21.10 | 13,224,813 | +1.89(+9.81%) |
Feb 16, 2022 | 19.47 | 19.68 | 19.20 | 19.22 | 3,222,065 | -0.16(-0.84%) |
Feb 15, 2022 | 19.00 | 19.85 | 18.88 | 19.38 | 2,980,246 | +0.68(+3.61%) |
Feb 14, 2022 | 18.58 | 18.93 | 18.11 | 18.71 | 2,512,694 | -0.11(-0.57%) |
Feb 11, 2022 | 19.11 | 19.63 | 18.64 | 18.81 | 2,951,289 | -0.25(-1.31%) |
Feb 10, 2022 | 19.03 | 19.75 | 18.84 | 19.06 | 4,402,485 | +0.09(+0.45%) |
Feb 09, 2022 | 18.06 | 19.03 | 18.01 | 18.98 | 4,183,932 | +1.05(+5.88%) |
Feb 08, 2022 | 18.04 | 18.42 | 17.59 | 17.92 | 3,520,836 | +0.16(+0.92%) |
Feb 07, 2022 | 17.35 | 18.31 | 17.19 | 17.76 | 5,361,937 | +0.80(+4.70%) |
Feb 04, 2022 | 16.51 | 17.07 | 16.44 | 16.96 | 2,031,085 | +0.49(+2.98%) |
Feb 03, 2022 | 16.43 | 16.47 | 3,178,046 | -0.43(-2.53%) | ||
Feb 02, 2022 | 17.05 | 17.69 | 16.77 | 16.90 | 4,389,001 | -0.09(-0.54%) |
Feb 01, 2022 | 15.87 | 17.07 | 15.87 | 16.99 | 4,880,294 | +1.16(+7.33%) |
Jan 31, 2022 | 16.00 | 15.83 | 2,182,219 | -0.16(-1.02%) | ||
Jan 28, 2022 | 15.45 | 15.99 | 15.32 | 15.99 | 2,875,646 | +0.70(+4.61%) |
Jan 27, 2022 | 14.43 | 15.62 | 14.31 | 15.29 | 3,034,883 | +1.15(+8.10%) |
Jan 26, 2022 | 14.68 | 14.73 | 14.03 | 14.14 | 2,114,960 | -0.20(-1.39%) |
Jan 25, 2022 | 14.33 | 14.57 | 14.02 | 14.34 | 2,054,259 | -0.16(-1.13%) |
Jan 24, 2022 | 13.92 | 14.53 | 13.31 | 14.51 | 4,270,932 | +0.20(+1.39%) |
Jan 21, 2022 | 14.95 | 14.98 | 14.26 | 14.31 | 4,199,500 | -0.85(-5.63%) |
Jan 20, 2022 | 15.19 | 15.73 | 15.03 | 15.16 | 2,107,327 | +0.06(+0.42%) |
Jan 19, 2022 | 15.27 | 15.45 | 14.95 | 15.10 | 1,965,784 | -0.01(-0.05%) |
Jan 18, 2022 | 15.57 | 15.74 | 15.02 | 15.10 | 2,991,875 | -0.75(-4.76%) |
Jan 14, 2022 | 15.86 | 0 | +0.70(+4.65%) | |||
Jan 13, 2022 | 16.01 | 16.16 | 15.05 | 15.15 | 3,409,136 | -1.08(-6.66%) |
Jan 12, 2022 | 16.48 | 16.50 | 15.89 | 16.24 | 2,398,012 | -0.18(-1.08%) |
Jan 11, 2022 | 15.91 | 16.45 | 15.82 | 16.41 | 2,720,651 | +0.57(+3.59%) |
Jan 10, 2022 | 16.01 | 16.06 | 15.41 | 15.84 | 3,027,215 | -0.22(-1.37%) |
Jan 07, 2022 | 16.21 | 16.64 | 16.04 | 16.06 | 3,972,023 | -0.03(-0.18%) |
Jan 06, 2022 | 16.56 | 16.80 | 16.05 | 16.09 | 2,179,843 | -0.23(-1.40%) |
Jan 05, 2022 | 16.98 | 17.35 | 16.29 | 16.32 | 3,440,972 | -0.62(-3.66%) |
Jan 04, 2022 | 16.81 | 17.33 | 16.76 | 16.94 | 4,140,998 | +0.11(+0.64%) |
Jan 03, 2022 | 16.41 | 17.08 | 16.19 | 16.83 | 6,166,634 | +0.70(+4.32%) |
Dec 31, 2021 | 15.39 | 16.31 | 15.18 | 16.14 | 2,362,901 | +0.81(+5.29%) |
Dec 30, 2021 | 15.28 | 15.52 | 15.16 | 15.32 | 1,696,520 | +0.04(+0.28%) |
Dec 29, 2021 | 14.93 | 15.50 | 14.80 | 15.28 | 1,767,447 | +0.33(+2.19%) |
Dec 28, 2021 | 15.08 | 15.37 | 14.94 | 14.95 | 981,513 | -0.12(-0.80%) |
Dec 27, 2021 | 15.05 | 15.13 | 14.80 | 15.08 | 1,296,739 | +0.09(+0.62%) |
Dec 23, 2021 | 14.93 | 15.09 | 14.74 | 14.98 | 1,424,162 | +0.18(+1.20%) |
Dec 22, 2021 | 14.55 | 14.81 | 14.26 | 14.80 | 1,020,919 | +0.35(+2.41%) |
Dec 21, 2021 | 14.50 | 14.90 | 14.44 | 14.46 | 1,590,611 | +0.05(+0.35%) |
Dec 20, 2021 | 13.94 | 14.46 | 13.83 | 14.41 | 2,480,927 | +0.27(+1.91%) |
Dec 17, 2021 | 13.67 | 14.21 | 13.40 | 14.14 | 2,121,376 | +0.39(+2.85%) |
Dec 16, 2021 | 14.10 | 14.20 | 13.69 | 13.74 | 1,978,526 | -0.04(-0.31%) |
Dec 15, 2021 | 13.17 | 13.82 | 13.10 | 13.79 | 2,687,744 | +0.48(+3.61%) |
Dec 14, 2021 | 13.50 | 13.82 | 13.24 | 13.31 | 3,098,746 | -0.63(-4.52%) |
Dec 13, 2021 | 14.85 | 14.94 | 13.74 | 13.94 | 3,276,198 | -1.09(-7.27%) |
Dec 10, 2021 | 15.32 | 15.45 | 14.78 | 15.03 | 1,865,807 | -0.24(-1.55%) |
Dec 09, 2021 | 15.59 | 15.63 | 15.05 | 15.27 | 2,908,081 | -0.53(-3.37%) |
Dec 08, 2021 | 16.02 | 16.19 | 15.52 | 15.80 | 4,363,191 | -0.11(-0.70%) |
Dec 07, 2021 | 15.63 | 16.10 | 15.30 | 15.91 | 3,591,769 | +0.62(+4.05%) |
Dec 06, 2021 | 14.69 | 15.55 | 14.28 | 15.29 | 4,600,825 | +0.69(+4.76%) |
Dec 03, 2021 | 14.36 | 14.62 | 13.98 | 14.60 | 3,057,065 | +0.29(+2.03%) |
Dec 02, 2021 | 13.37 | 14.38 | 13.37 | 14.31 | 2,413,610 | +0.85(+6.33%) |
Dec 01, 2021 | 14.38 | 14.41 | 13.33 | 13.45 | 3,127,251 | -0.70(-4.97%) |
Nov 30, 2021 | 14.59 | 14.76 | 13.81 | 14.16 | 3,926,486 | -0.55(-3.76%) |
Nov 29, 2021 | 14.75 | 14.79 | 14.10 | 14.71 | 4,094,072 | +0.59(+4.20%) |
Nov 26, 2021 | 13.72 | 14.18 | 13.35 | 14.12 | 3,281,406 | -0.03(-0.19%) |
Nov 24, 2021 | 12.88 | 14.42 | 12.76 | 14.14 | 10,149,834 | +1.36(+10.66%) |
Nov 23, 2021 | 12.90 | 13.07 | 12.56 | 12.78 | 3,657,411 | -0.08(-0.58%) |
Nov 22, 2021 | 12.82 | 13.33 | 12.81 | 12.86 | 4,727,354 | +0.08(+0.63%) |
Nov 19, 2021 | 13.12 | 13.16 | 12.71 | 12.78 | 4,344,147 | -0.22(-1.70%) |
Nov 18, 2021 | 12.71 | 13.11 | 12.95 | 13.00 | 5,640,054 | +0.41(+3.27%) |
Nov 17, 2021 | 12.79 | 12.98 | 12.28 | 12.59 | 5,795,323 | +0.33(+2.69%) |
Nov 16, 2021 | 12.61 | 12.69 | 11.99 | 12.26 | 5,777,287 | -0.59(-4.61%) |
Nov 15, 2021 | 13.05 | 13.06 | 12.47 | 12.85 | 3,540,056 | -0.07(-0.52%) |
Nov 12, 2021 | 12.67 | 12.94 | 12.59 | 12.92 | 2,088,539 | -0.02(-0.16%) |
Nov 11, 2021 | 12.82 | 13.15 | 12.69 | 12.94 | 2,190,736 | +0.44(+3.56%) |
Nov 10, 2021 | 13.00 | 12.49 | 2,265,775 | -0.58(-4.43%) | ||
Nov 09, 2021 | 13.33 | 13.33 | 12.77 | 13.07 | 1,806,047 | -0.09(-0.67%) |
Nov 08, 2021 | 13.17 | 13.46 | 13.10 | 13.16 | 2,139,681 | +0.17(+1.30%) |
Nov 05, 2021 | 13.15 | 13.20 | 12.61 | 12.99 | 2,922,445 | +0.00(+0.00%) |
Nov 04, 2021 | 13.31 | 13.37 | 12.82 | 12.99 | 1,955,039 | -0.15(-1.13%) |
Nov 03, 2021 | 12.82 | 13.25 | 12.43 | 13.14 | 2,862,286 | +0.17(+1.30%) |
Nov 02, 2021 | 13.29 | 13.34 | 12.29 | 12.97 | 5,355,375 | -0.94(-6.78%) |
Nov 01, 2021 | 13.95 | 14.05 | 13.94 | 13.91 | 2,263,759 | -0.03(-0.19%) |
Oct 29, 2021 | 13.86 | 13.98 | 13.63 | 13.94 | 1,263,208 | +0.03(+0.24%) |
Oct 28, 2021 | 13.71 | 13.91 | 1,985,060 | +0.42(+3.10%) | ||
Oct 27, 2021 | 13.69 | 14.00 | 13.39 | 13.49 | 3,137,598 | -0.62(-4.39%) |
Oct 26, 2021 | 14.72 | 14.11 | 5,879,035 | -0.98(-6.48%) | ||
Oct 25, 2021 | 14.53 | 15.13 | 14.53 | 15.09 | 2,175,005 | +0.55(+3.75%) |
Oct 22, 2021 | 14.72 | 14.76 | 14.54 | 2,844,976 | -0.32(-2.13%) | |
Oct 21, 2021 | 15.32 | 15.32 | 14.62 | 14.86 | 3,042,761 | -0.79(-5.04%) |
Oct 20, 2021 | 15.33 | 15.73 | 14.80 | 15.65 | 2,747,737 | +0.18(+1.18%) |
Oct 19, 2021 | 15.57 | 16.21 | 15.39 | 15.46 | 2,231,628 | +0.05(+0.31%) |
Oct 18, 2021 | 14.96 | 15.62 | 14.76 | 15.42 | 2,062,256 | +0.55(+3.67%) |
Oct 15, 2021 | 14.80 | 15.14 | 14.51 | 14.87 | 2,322,730 | +0.26(+1.80%) |
Oct 14, 2021 | 15.07 | 15.09 | 14.36 | 14.61 | 3,646,767 | -0.33(-2.21%) |
Oct 13, 2021 | 15.28 | 15.34 | 14.53 | 14.94 | 2,422,772 | -0.26(-1.69%) |
Oct 12, 2021 | 15.62 | 15.75 | 15.17 | 15.19 | 2,595,138 | -0.46(-2.97%) |
Oct 11, 2021 | 15.50 | 16.02 | 15.48 | 15.66 | 1,737,374 | +0.20(+1.26%) |
Oct 08, 2021 | 15.90 | 15.90 | 15.11 | 15.46 | 3,069,923 | -0.51(-3.16%) |
Oct 07, 2021 | 16.74 | 17.05 | 15.92 | 15.97 | 3,571,636 | -0.65(-3.93%) |
Oct 06, 2021 | 16.41 | 16.92 | 16.14 | 16.62 | 3,082,135 | -0.04(-0.24%) |
Oct 05, 2021 | 16.22 | 17.16 | 16.12 | 16.66 | 3,556,348 | +0.90(+5.68%) |
Oct 04, 2021 | 16.85 | 17.03 | 15.60 | 15.77 | 4,185,129 | -1.26(-7.40%) |