Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 9.227 | 9.266 | 9.100 | 9.191 | 7,242,877 | -0.08(-0.88%) |
Dec 29, 2022 | 9.236 | 9.327 | 9.227 | 9.272 | 8,100,574 | +0.14(+1.49%) |
Dec 28, 2022 | 9.291 | 9.336 | 9.127 | 9.136 | 11,279,725 | -0.05(-0.59%) |
Dec 27, 2022 | 9.218 | 9.218 | 9.068 | 9.191 | 10,356,239 | +0.00(+0.00%) |
Dec 23, 2022 | 9.154 | 9.209 | 9.100 | 9.191 | 6,512,236 | +0.04(+0.40%) |
Dec 22, 2022 | 9.163 | 9.182 | 9.027 | 9.154 | 8,293,198 | -0.08(-0.84%) |
Dec 21, 2022 | 9.254 | 9.318 | 9.209 | 9.232 | 9,141,011 | +0.06(+0.64%) |
Dec 20, 2022 | 9.272 | 9.291 | 9.154 | 9.173 | 10,015,596 | -0.07(-0.79%) |
Dec 19, 2022 | 9.381 | 9.389 | 9.227 | 9.245 | 11,737,494 | +0.00(+0.00%) |
Dec 16, 2022 | 9.318 | 9.345 | 9.200 | 9.245 | 11,802,436 | -0.26(-2.77%) |
Dec 15, 2022 | 9.627 | 9.680 | 9.509 | 9.509 | 14,066,055 | -0.17(-1.78%) |
Dec 14, 2022 | 9.726 | 9.790 | 9.613 | 9.681 | 15,342,933 | +0.09(+0.95%) |
Dec 13, 2022 | 9.845 | 9.863 | 9.581 | 9.590 | 14,920,556 | -0.13(-1.31%) |
Dec 12, 2022 | 9.708 | 9.726 | 9.654 | 9.717 | 8,770,449 | +0.11(+1.13%) |
Dec 09, 2022 | 9.608 | 9.726 | 9.604 | 9.608 | 8,713,258 | +0.09(+0.95%) |
Dec 08, 2022 | 9.554 | 9.604 | 9.509 | 9.518 | 10,544,509 | -0.18(-1.87%) |
Dec 07, 2022 | 10.03 | 10.03 | 9.681 | 9.699 | 12,420,203 | -0.16(-1.66%) |
Dec 06, 2022 | 9.890 | 10.03 | 9.808 | 9.863 | 13,424,817 | -0.18(-1.81%) |
Dec 05, 2022 | 10.17 | 10.21 | 10.02 | 10.04 | 9,332,369 | -0.17(-1.69%) |
Dec 02, 2022 | 10.26 | 10.28 | 10.16 | 10.22 | 7,019,927 | -0.03(-0.27%) |
Dec 01, 2022 | 10.29 | 10.38 | 10.22 | 10.24 | 7,654,197 | +0.05(+0.45%) |
Nov 30, 2022 | 10.08 | 10.22 | 9.954 | 10.20 | 11,603,444 | +0.10(+0.99%) |
Nov 29, 2022 | 10.04 | 10.11 | 10.03 | 10.10 | 6,642,518 | +0.02(+0.18%) |
Nov 28, 2022 | 10.28 | 10.29 | 10.07 | 10.08 | 9,770,262 | -0.15(-1.51%) |
Nov 25, 2022 | 10.27 | 10.30 | 10.24 | 10.24 | 6,096,017 | +0.21(+2.08%) |
Nov 23, 2022 | 9.990 | 10.10 | 9.956 | 10.03 | 10,513,163 | +0.14(+1.46%) |
Nov 22, 2022 | 9.908 | 9.951 | 9.830 | 9.882 | 12,576,364 | -0.20(-1.98%) |
Nov 21, 2022 | 10.23 | 10.26 | 10.08 | 10.08 | 10,175,346 | -0.08(-0.77%) |
Nov 18, 2022 | 10.19 | 10.25 | 10.11 | 10.16 | 9,709,957 | +0.12(+1.21%) |
Nov 17, 2022 | 9.986 | 10.07 | 9.982 | 10.04 | 9,544,807 | -0.06(-0.60%) |
Nov 16, 2022 | 10.06 | 10.20 | 10.06 | 10.10 | 15,585,071 | +0.13(+1.31%) |
Nov 15, 2022 | 10.27 | 10.30 | 9.895 | 9.969 | 15,654,472 | -0.73(-6.82%) |
Nov 14, 2022 | 10.77 | 10.85 | 10.70 | 10.70 | 10,225,741 | -0.14(-1.28%) |
Nov 11, 2022 | 10.72 | 10.86 | 10.62 | 10.84 | 7,301,205 | +0.00(+0.00%) |
Nov 10, 2022 | 10.91 | 10.99 | 10.77 | 10.84 | 8,778,850 | +0.47(+4.53%) |
Nov 09, 2022 | 10.44 | 10.48 | 10.35 | 10.37 | 7,803,436 | -0.38(-3.56%) |
Nov 08, 2022 | 10.75 | 10.99 | 10.67 | 10.75 | 12,021,141 | +0.14(+1.31%) |
Nov 07, 2022 | 10.61 | 10.64 | 10.51 | 10.61 | 8,446,092 | +0.11(+1.08%) |
Nov 04, 2022 | 10.31 | 10.50 | 10.24 | 10.50 | 11,080,615 | +0.47(+4.68%) |
Nov 03, 2022 | 10.08 | 10.14 | 10.02 | 10.03 | 8,837,332 | -0.30(-2.86%) |
Nov 02, 2022 | 10.36 | 10.32 | 10.32 | 8,154,268 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.39 | 10.46 | 10.28 | 10.32 | 8,002,624 | +0.06(+0.59%) |
Oct 31, 2022 | 10.26 | 10.31 | 10.20 | 10.26 | 7,076,832 | +0.03(+0.34%) |
Oct 28, 2022 | 10.08 | 10.24 | 10.06 | 10.23 | 7,987,847 | +0.23(+2.26%) |
Oct 27, 2022 | 10.06 | 10.14 | 10.00 | 10.00 | 9,816,742 | -0.08(-0.78%) |
Oct 26, 2022 | 10.03 | 10.13 | 10.02 | 10.08 | 8,264,233 | +0.06(+0.61%) |
Oct 25, 2022 | 10.00 | 10.08 | 9.964 | 10.02 | 7,880,379 | +0.09(+0.87%) |
Oct 24, 2022 | 9.908 | 10.05 | 9.882 | 9.934 | 9,552,661 | +0.10(+1.06%) |
Oct 21, 2022 | 9.630 | 9.838 | 9.621 | 9.830 | 10,593,131 | +0.08(+0.80%) |
Oct 20, 2022 | 9.760 | 9.908 | 9.721 | 9.751 | 7,744,746 | -0.23(-2.35%) |
Oct 19, 2022 | 10.01 | 10.07 | 9.938 | 9.986 | 6,217,078 | +0.03(+0.26%) |
Oct 18, 2022 | 9.977 | 10.01 | 9.874 | 9.960 | 6,586,378 | -0.05(-0.52%) |
Oct 17, 2022 | 9.977 | 10.11 | 9.964 | 10.01 | 9,912,028 | +0.26(+2.67%) |
Oct 14, 2022 | 9.943 | 9.977 | 9.734 | 9.751 | 9,195,239 | -0.20(-2.01%) |
Oct 13, 2022 | 9.708 | 9.990 | 9.660 | 9.951 | 12,621,991 | +0.33(+3.43%) |
Oct 12, 2022 | 9.447 | 9.708 | 9.430 | 9.621 | 13,714,550 | -0.10(-0.98%) |
Oct 11, 2022 | 9.838 | 9.943 | 9.708 | 9.717 | 9,919,858 | -0.13(-1.32%) |
Oct 10, 2022 | 9.830 | 10.06 | 9.812 | 9.847 | 10,644,312 | +0.03(+0.27%) |
Oct 07, 2022 | 9.812 | 9.943 | 9.760 | 9.821 | 10,128,462 | -0.09(-0.88%) |
Oct 06, 2022 | 10.06 | 10.09 | 9.899 | 9.908 | 6,373,940 | -0.25(-2.48%) |
Oct 05, 2022 | 10.20 | 10.21 | 10.07 | 10.16 | 6,459,146 | -0.34(-3.23%) |
Oct 04, 2022 | 10.51 | 10.56 | 10.45 | 10.50 | 9,415,168 | +0.19(+1.85%) |
Oct 03, 2022 | 10.26 | 10.37 | 10.18 | 10.31 | 9,146,746 | +0.46(+4.68%) |
Sep 30, 2022 | 9.856 | 9.973 | 9.838 | 9.847 | 7,726,570 | -0.01(-0.09%) |
Sep 29, 2022 | 9.795 | 9.908 | 9.760 | 9.856 | 9,214,618 | -0.28(-2.74%) |
Sep 28, 2022 | 9.760 | 10.15 | 9.717 | 10.13 | 12,084,899 | +0.21(+2.10%) |
Sep 27, 2022 | 10.06 | 10.12 | 9.917 | 9.925 | 10,378,910 | -0.08(-0.78%) |
Sep 26, 2022 | 10.05 | 10.17 | 9.937 | 10.00 | 13,745,239 | -0.40(-3.84%) |
Sep 23, 2022 | 10.39 | 10.46 | 10.31 | 10.40 | 12,599,937 | -0.35(-3.23%) |
Sep 22, 2022 | 10.78 | 10.79 | 10.64 | 10.75 | 8,327,981 | +0.08(+0.73%) |
Sep 21, 2022 | 10.76 | 10.88 | 10.67 | 10.67 | 7,984,795 | +0.10(+0.99%) |
Sep 20, 2022 | 10.65 | 10.66 | 10.54 | 10.57 | 6,483,629 | -0.30(-2.72%) |
Sep 19, 2022 | 10.77 | 10.87 | 10.72 | 10.86 | 5,435,224 | +0.02(+0.16%) |
Sep 16, 2022 | 10.74 | 10.85 | 10.73 | 10.85 | 4,964,895 | -0.04(-0.40%) |
Sep 15, 2022 | 10.92 | 11.00 | 10.87 | 10.89 | 10,771,644 | +0.06(+0.56%) |
Sep 14, 2022 | 10.85 | 10.89 | 10.78 | 10.83 | 5,214,645 | -0.03(-0.24%) |
Sep 13, 2022 | 11.09 | 11.13 | 10.86 | 10.86 | 6,192,689 | -0.40(-3.55%) |
Sep 12, 2022 | 11.19 | 11.32 | 11.19 | 11.25 | 5,098,917 | +0.22(+1.97%) |
Sep 09, 2022 | 11.03 | 11.07 | 10.98 | 11.04 | 5,329,069 | +0.19(+1.76%) |
Sep 08, 2022 | 10.85 | 10.91 | 10.72 | 10.85 | 8,437,197 | -0.23(-2.04%) |
Sep 07, 2022 | 11.12 | 11.15 | 10.98 | 11.07 | 7,688,811 | -0.26(-2.30%) |
Sep 06, 2022 | 11.47 | 11.48 | 11.31 | 11.33 | 5,714,879 | -0.03(-0.31%) |
Sep 02, 2022 | 11.41 | 11.55 | 11.33 | 11.37 | 5,001,829 | +0.00(+0.00%) |
Sep 01, 2022 | 11.36 | 11.39 | 11.27 | 11.37 | 6,606,236 | -0.30(-2.53%) |
Aug 31, 2022 | 11.68 | 11.78 | 11.65 | 11.66 | 5,705,396 | -0.17(-1.40%) |
Aug 30, 2022 | 11.84 | 11.85 | 11.71 | 11.83 | 6,287,671 | +0.02(+0.15%) |
Aug 29, 2022 | 11.82 | 11.89 | 11.73 | 11.81 | 4,472,393 | +0.04(+0.37%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.76 | 11.77 | 5,118,977 | -0.26(-2.17%) |
Aug 25, 2022 | 11.98 | 12.05 | 11.94 | 12.03 | 3,291,341 | +0.07(+0.58%) |
Aug 24, 2022 | 11.98 | 12.01 | 11.93 | 11.96 | 4,459,189 | -0.12(-1.01%) |
Aug 23, 2022 | 12.12 | 12.19 | 12.07 | 12.08 | 5,670,130 | -0.13(-1.07%) |
Aug 22, 2022 | 12.36 | 12.37 | 12.20 | 12.21 | 6,239,940 | -0.30(-2.43%) |
Aug 19, 2022 | 12.55 | 12.57 | 12.46 | 12.52 | 3,848,552 | -0.16(-1.23%) |
Aug 18, 2022 | 12.74 | 12.76 | 12.63 | 12.67 | 3,649,056 | -0.08(-0.61%) |
Aug 17, 2022 | 12.85 | 12.86 | 12.70 | 12.75 | 4,925,270 | -0.32(-2.46%) |
Aug 16, 2022 | 12.91 | 13.07 | 12.88 | 13.07 | 6,459,377 | +0.27(+2.10%) |
Aug 15, 2022 | 12.77 | 12.81 | 12.70 | 12.80 | 4,120,861 | -0.10(-0.74%) |
Aug 12, 2022 | 12.78 | 12.90 | 12.76 | 12.90 | 3,405,259 | +0.07(+0.54%) |
Aug 11, 2022 | 12.94 | 12.96 | 12.83 | 12.83 | 2,873,632 | -0.07(-0.54%) |
Aug 10, 2022 | 12.98 | 12.99 | 12.87 | 12.90 | 3,792,286 | +0.02(+0.14%) |
Aug 09, 2022 | 12.85 | 12.93 | 12.82 | 12.88 | 5,285,754 | +0.17(+1.37%) |
Aug 08, 2022 | 12.78 | 12.80 | 12.67 | 12.71 | 5,255,516 | -0.06(-0.48%) |
Aug 05, 2022 | 12.67 | 12.79 | 12.67 | 12.77 | 5,327,309 | +0.27(+2.16%) |
Aug 04, 2022 | 12.48 | 12.52 | 12.44 | 12.50 | 3,673,138 | -0.04(-0.35%) |
Aug 03, 2022 | 12.61 | 12.62 | 12.46 | 12.54 | 3,539,046 | -0.18(-1.43%) |
Aug 02, 2022 | 12.92 | 12.95 | 12.71 | 12.72 | 4,231,401 | -0.12(-0.95%) |
Aug 01, 2022 | 12.87 | 12.90 | 12.81 | 12.85 | 3,352,810 | +0.02(+0.14%) |
Jul 29, 2022 | 12.59 | 12.85 | 12.58 | 12.83 | 8,620,302 | +0.32(+2.57%) |
Jul 28, 2022 | 12.52 | 12.54 | 12.44 | 12.51 | 5,803,272 | -0.26(-2.04%) |
Jul 27, 2022 | 12.77 | 12.80 | 12.62 | 12.77 | 6,374,497 | +0.14(+1.10%) |
Jul 26, 2022 | 12.96 | 12.99 | 12.63 | 12.63 | 10,615,974 | -0.90(-6.62%) |
Jul 25, 2022 | 13.51 | 13.52 | 13.41 | 13.52 | 5,459,451 | +0.12(+0.91%) |
Jul 22, 2022 | 13.39 | 13.49 | 13.34 | 13.40 | 5,389,728 | -0.01(-0.06%) |
Jul 21, 2022 | 13.34 | 13.45 | 13.25 | 13.41 | 8,661,572 | +0.03(+0.26%) |
Jul 20, 2022 | 13.58 | 13.60 | 13.34 | 13.38 | 4,833,457 | -0.33(-2.41%) |
Jul 19, 2022 | 13.67 | 13.73 | 13.65 | 13.71 | 3,461,009 | +0.24(+1.81%) |
Jul 18, 2022 | 13.63 | 13.64 | 13.43 | 13.46 | 5,053,752 | +0.12(+0.91%) |
Jul 15, 2022 | 13.29 | 13.34 | 13.22 | 13.34 | 4,443,523 | +0.17(+1.32%) |
Jul 14, 2022 | 13.14 | 13.21 | 13.05 | 13.17 | 4,622,665 | -0.24(-1.81%) |
Jul 13, 2022 | 13.30 | 13.48 | 13.26 | 13.41 | 5,154,130 | +0.09(+0.65%) |
Jul 12, 2022 | 13.30 | 13.44 | 13.28 | 13.32 | 4,306,831 | -0.02(-0.13%) |
Jul 11, 2022 | 13.34 | 13.38 | 13.29 | 13.34 | 2,842,896 | -0.09(-0.65%) |
Jul 08, 2022 | 13.38 | 13.51 | 13.37 | 13.43 | 4,395,885 | +0.10(+0.78%) |
Jul 07, 2022 | 13.31 | 13.36 | 13.25 | 13.32 | 4,245,926 | +0.10(+0.72%) |
Jul 06, 2022 | 13.23 | 13.27 | 13.13 | 13.23 | 4,883,145 | -0.14(-1.04%) |
Jul 05, 2022 | 13.24 | 13.38 | 13.15 | 13.37 | 5,752,440 | -0.20(-1.47%) |
Jul 01, 2022 | 13.27 | 13.57 | 13.24 | 13.57 | 5,353,548 | +0.03(+0.19%) |
Jun 30, 2022 | 13.43 | 13.55 | 13.35 | 13.54 | 6,522,148 | +0.12(+0.91%) |
Jun 29, 2022 | 13.40 | 13.51 | 13.35 | 13.42 | 14,205,441 | -0.22(-1.59%) |
Jun 28, 2022 | 13.73 | 13.82 | 13.63 | 13.64 | 3,987,999 | -0.04(-0.32%) |
Jun 27, 2022 | 13.67 | 13.75 | 13.61 | 13.68 | 4,372,736 | +0.07(+0.51%) |
Jun 24, 2022 | 13.64 | 13.66 | 13.53 | 13.61 | 8,698,791 | +0.06(+0.45%) |
Jun 23, 2022 | 13.62 | 13.68 | 13.49 | 13.55 | 7,960,277 | -0.07(-0.51%) |
Jun 22, 2022 | 13.49 | 13.74 | 13.48 | 13.62 | 9,073,488 | -0.17(-1.23%) |
Jun 21, 2022 | 13.70 | 13.84 | 13.64 | 13.79 | 7,006,497 | +0.33(+2.42%) |
Jun 17, 2022 | 13.57 | 13.60 | 13.38 | 13.46 | 11,970,536 | -0.03(-0.19%) |
Jun 16, 2022 | 13.46 | 13.57 | 13.38 | 13.49 | 14,147,418 | +0.05(+0.39%) |
Jun 15, 2022 | 13.33 | 13.51 | 13.22 | 13.44 | 7,571,439 | +0.24(+1.84%) |
Jun 14, 2022 | 13.31 | 13.36 | 13.08 | 13.19 | 7,456,592 | -0.16(-1.17%) |
Jun 13, 2022 | 13.54 | 13.56 | 13.31 | 13.35 | 9,080,442 | -0.20(-1.48%) |
Jun 10, 2022 | 13.58 | 13.64 | 13.48 | 13.55 | 8,207,936 | -0.16(-1.14%) |
Jun 09, 2022 | 13.85 | 13.88 | 13.70 | 13.71 | 5,665,823 | +0.08(+0.57%) |
Jun 08, 2022 | 13.71 | 13.73 | 13.61 | 13.63 | 6,264,370 | -0.30(-2.18%) |
Jun 07, 2022 | 13.81 | 13.94 | 13.79 | 13.93 | 6,645,883 | +0.12(+0.88%) |
Jun 06, 2022 | 13.86 | 13.92 | 13.78 | 13.81 | 7,325,671 | +0.18(+1.34%) |
Jun 03, 2022 | 13.77 | 13.78 | 13.60 | 13.63 | 5,912,109 | -0.18(-1.34%) |
Jun 02, 2022 | 14.10 | 14.14 | 13.72 | 13.81 | 5,755,223 | -0.14(-0.97%) |
Jun 01, 2022 | 14.09 | 14.12 | 13.84 | 13.95 | 7,362,097 | -0.11(-0.78%) |
May 31, 2022 | 14.07 | 14.19 | 14.02 | 14.06 | 8,209,673 | +0.01(+0.06%) |
May 27, 2022 | 14.11 | 14.19 | 14.01 | 14.05 | 6,656,771 | -0.12(-0.84%) |
May 26, 2022 | 13.96 | 14.26 | 13.96 | 14.17 | 13,227,572 | +0.04(+0.30%) |
May 25, 2022 | 14.02 | 14.20 | 13.96 | 14.12 | 12,552,383 | +0.14(+0.97%) |
May 24, 2022 | 13.77 | 14.06 | 13.69 | 13.99 | 13,435,243 | +0.46(+3.44%) |
May 23, 2022 | 13.60 | 13.62 | 13.45 | 13.53 | 8,790,620 | +0.57(+4.44%) |
May 20, 2022 | 12.98 | 13.00 | 12.76 | 12.95 | 8,835,581 | +0.35(+2.75%) |
May 19, 2022 | 12.49 | 12.72 | 12.48 | 12.60 | 7,680,734 | +0.15(+1.22%) |
May 18, 2022 | 12.69 | 12.70 | 12.41 | 12.45 | 8,890,764 | -0.38(-2.96%) |
May 17, 2022 | 12.76 | 12.92 | 12.71 | 12.83 | 6,408,848 | +0.14(+1.13%) |
May 16, 2022 | 12.59 | 12.74 | 12.53 | 12.69 | 7,918,913 | +0.33(+2.67%) |
May 13, 2022 | 12.18 | 12.42 | 12.18 | 12.36 | 6,258,409 | -0.06(-0.48%) |
May 12, 2022 | 12.45 | 12.49 | 12.27 | 12.42 | 8,513,538 | +0.11(+0.89%) |
May 11, 2022 | 12.44 | 12.62 | 12.29 | 12.31 | 9,482,243 | -0.25(-2.02%) |
May 10, 2022 | 12.60 | 12.68 | 12.41 | 12.56 | 9,117,599 | +0.06(+0.47%) |
May 09, 2022 | 12.64 | 12.67 | 12.48 | 12.50 | 8,286,347 | -0.19(-1.53%) |
May 06, 2022 | 12.74 | 12.80 | 12.60 | 12.70 | 9,015,789 | -0.37(-2.84%) |
May 05, 2022 | 13.18 | 13.23 | 12.97 | 13.07 | 6,630,714 | -0.34(-2.52%) |
May 04, 2022 | 13.18 | 13.45 | 13.12 | 13.41 | 6,313,864 | +0.17(+1.28%) |
May 03, 2022 | 13.17 | 13.31 | 13.09 | 13.24 | 11,517,119 | +0.52(+4.05%) |
May 02, 2022 | 12.90 | 12.94 | 12.62 | 12.72 | 10,033,019 | -0.11(-0.86%) |
Apr 29, 2022 | 13.21 | 13.25 | 12.82 | 12.83 | 12,271,812 | -0.91(-6.64%) |
Apr 28, 2022 | 13.52 | 13.75 | 13.46 | 13.74 | 11,489,745 | +0.20(+1.50%) |
Apr 27, 2022 | 13.56 | 13.69 | 13.52 | 13.54 | 7,456,591 | -0.11(-0.81%) |
Apr 26, 2022 | 13.90 | 13.98 | 13.64 | 13.65 | 5,684,373 | -0.35(-2.53%) |
Apr 25, 2022 | 13.98 | 14.03 | 13.75 | 14.01 | 6,137,136 | +0.04(+0.30%) |
Apr 22, 2022 | 14.14 | 14.14 | 13.94 | 13.96 | 4,451,913 | -0.25(-1.72%) |
Apr 21, 2022 | 14.44 | 14.46 | 14.18 | 14.21 | 5,255,598 | -0.10(-0.71%) |
Apr 20, 2022 | 14.29 | 14.42 | 14.26 | 14.31 | 5,541,164 | -0.22(-1.51%) |
Apr 19, 2022 | 14.51 | 14.60 | 14.47 | 14.53 | 4,591,511 | -0.11(-0.75%) |
Apr 18, 2022 | 14.73 | 14.83 | 14.61 | 14.64 | 3,218,554 | -0.14(-0.97%) |
Apr 14, 2022 | 14.69 | 14.80 | 14.67 | 14.78 | 3,524,783 | -0.05(-0.34%) |
Apr 13, 2022 | 14.56 | 14.92 | 14.56 | 14.83 | 9,398,658 | +0.36(+2.51%) |
Apr 12, 2022 | 14.51 | 14.59 | 14.39 | 14.47 | 4,826,104 | +0.03(+0.18%) |
Apr 11, 2022 | 14.55 | 14.62 | 14.42 | 14.45 | 4,198,369 | +0.10(+0.71%) |
Apr 08, 2022 | 14.26 | 14.44 | 14.20 | 14.34 | 4,475,262 | +0.10(+0.71%) |
Apr 07, 2022 | 14.36 | 14.36 | 14.10 | 14.24 | 5,519,213 | -0.04(-0.30%) |
Apr 06, 2022 | 14.14 | 14.35 | 14.07 | 14.29 | 5,959,623 | +0.31(+2.24%) |
Apr 05, 2022 | 13.98 | 14.09 | 13.94 | 13.97 | 4,363,867 | -0.23(-1.61%) |
Apr 04, 2022 | 14.12 | 14.23 | 14.02 | 14.20 | 4,755,578 | -0.09(-0.65%) |
Apr 01, 2022 | 14.16 | 14.30 | 14.12 | 14.29 | 3,126,913 | +0.25(+1.80%) |
Mar 31, 2022 | 14.17 | 14.19 | 14.02 | 14.04 | 5,457,657 | -0.24(-1.66%) |
Mar 30, 2022 | 14.42 | 14.59 | 14.26 | 14.28 | 10,877,882 | -0.06(-0.41%) |
Mar 29, 2022 | 14.31 | 14.35 | 14.21 | 14.34 | 4,713,698 | +0.15(+1.07%) |
Mar 28, 2022 | 14.18 | 14.19 | 14.02 | 14.18 | 5,649,448 | +0.01(+0.06%) |
Mar 25, 2022 | 14.08 | 14.18 | 14.07 | 14.18 | 3,908,718 | +0.05(+0.36%) |
Mar 24, 2022 | 14.08 | 14.23 | 14.05 | 14.12 | 5,740,944 | +0.13(+0.91%) |
Mar 23, 2022 | 14.07 | 14.18 | 13.99 | 14.00 | 6,207,254 | -0.39(-2.70%) |
Mar 22, 2022 | 14.40 | 14.45 | 14.34 | 14.39 | 4,296,274 | -0.02(-0.12%) |
Mar 21, 2022 | 14.51 | 14.51 | 14.31 | 14.40 | 4,604,993 | +0.00(+0.00%) |
Mar 18, 2022 | 14.26 | 14.48 | 14.18 | 14.40 | 8,808,394 | +0.20(+1.43%) |
Mar 17, 2022 | 13.95 | 14.21 | 13.91 | 14.20 | 7,072,670 | +0.21(+1.51%) |
Mar 16, 2022 | 13.83 | 14.02 | 13.75 | 13.99 | 7,190,287 | +0.29(+2.10%) |
Mar 15, 2022 | 13.63 | 13.72 | 13.55 | 13.70 | 7,237,137 | +0.23(+1.69%) |
Mar 14, 2022 | 13.50 | 13.63 | 13.43 | 13.47 | 6,347,372 | +0.22(+1.66%) |
Mar 11, 2022 | 13.28 | 13.45 | 13.21 | 13.25 | 9,847,601 | -0.08(-0.63%) |
Mar 10, 2022 | 13.31 | 13.42 | 13.20 | 13.34 | 10,430,009 | -0.21(-1.53%) |
Mar 09, 2022 | 13.04 | 13.63 | 13.04 | 13.55 | 14,209,441 | +0.38(+2.85%) |
Mar 08, 2022 | 13.12 | 13.34 | 13.00 | 13.17 | 11,835,485 | -0.17(-1.27%) |
Mar 07, 2022 | 13.75 | 13.77 | 13.31 | 13.34 | 8,743,979 | -0.52(-3.72%) |
Mar 04, 2022 | 14.04 | 14.10 | 13.81 | 13.85 | 7,258,854 | -0.63(-4.32%) |
Mar 03, 2022 | 14.57 | 14.70 | 14.44 | 14.48 | 5,794,271 | -0.36(-2.45%) |
Mar 02, 2022 | 14.58 | 14.87 | 14.57 | 14.84 | 7,509,842 | +0.20(+1.38%) |
Mar 01, 2022 | 14.77 | 15.03 | 14.51 | 14.64 | 9,633,430 | -0.31(-2.09%) |
Feb 28, 2022 | 14.94 | 15.00 | 14.80 | 14.95 | 8,248,123 | -0.26(-1.72%) |
Feb 25, 2022 | 15.10 | 15.24 | 15.12 | 15.21 | 6,392,939 | +0.29(+1.92%) |
Feb 24, 2022 | 14.72 | 14.94 | 14.57 | 14.93 | 10,524,920 | -0.55(-3.55%) |
Feb 23, 2022 | 15.66 | 15.70 | 15.46 | 15.48 | 3,747,952 | -0.19(-1.19%) |
Feb 22, 2022 | 15.49 | 15.68 | 15.47 | 15.66 | 7,792,640 | -0.08(-0.48%) |
Feb 18, 2022 | 15.74 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.76 | 15.85 | 15.67 | 15.79 | 3,548,811 | -0.15(-0.95%) |
Feb 16, 2022 | 15.92 | 16.03 | 15.86 | 15.94 | 4,720,217 | +0.11(+0.69%) |
Feb 15, 2022 | 15.81 | 15.89 | 15.76 | 15.83 | 6,374,785 | +0.30(+1.90%) |
Feb 14, 2022 | 15.54 | 15.59 | 15.43 | 15.54 | 7,006,401 | -0.19(-1.18%) |
Feb 11, 2022 | 15.70 | 15.95 | 15.67 | 15.72 | 7,306,058 | -0.03(-0.16%) |
Feb 10, 2022 | 16.04 | 16.09 | 15.70 | 15.75 | 10,859,610 | -0.24(-1.48%) |
Feb 09, 2022 | 15.96 | 16.00 | 15.88 | 15.98 | 9,352,364 | +0.15(+0.96%) |
Feb 08, 2022 | 15.64 | 15.85 | 15.61 | 15.83 | 9,827,142 | +0.24(+1.52%) |
Feb 07, 2022 | 15.59 | 15.79 | 15.46 | 15.59 | 19,422,996 | +0.22(+1.43%) |
Feb 04, 2022 | 15.43 | 15.46 | 15.34 | 15.38 | 8,747,537 | +0.02(+0.11%) |
Feb 03, 2022 | 15.28 | 15.43 | 15.36 | 9,796,137 | +0.25(+1.68%) | |
Feb 02, 2022 | 15.10 | 15.21 | 15.05 | 15.10 | 11,619,215 | +0.52(+3.53%) |
Feb 01, 2022 | 14.63 | 14.69 | 14.51 | 14.59 | 6,483,893 | -0.20(-1.37%) |
Jan 31, 2022 | 14.86 | 14.79 | 11,181,574 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.34 | 15.05 | 14.30 | 15.01 | 23,798,456 | +0.82(+5.77%) |
Jan 27, 2022 | 14.29 | 14.42 | 14.08 | 14.19 | 8,096,973 | +0.06(+0.42%) |
Jan 26, 2022 | 14.51 | 14.52 | 14.07 | 14.13 | 7,942,719 | -0.29(-1.99%) |
Jan 25, 2022 | 14.38 | 14.50 | 14.23 | 14.42 | 9,031,610 | +0.14(+1.01%) |
Jan 24, 2022 | 14.26 | 14.32 | 13.87 | 14.28 | 19,901,974 | +0.90(+6.76%) |
Jan 21, 2022 | 13.55 | 13.60 | 13.35 | 13.37 | 7,601,359 | -0.33(-2.40%) |
Jan 20, 2022 | 13.96 | 13.98 | 13.70 | 13.70 | 4,975,000 | -0.28(-1.99%) |
Jan 19, 2022 | 14.12 | 14.14 | 13.95 | 13.98 | 5,189,058 | -0.10(-0.72%) |
Jan 18, 2022 | 14.14 | 14.18 | 14.02 | 14.08 | 9,640,016 | +0.19(+1.34%) |
Jan 14, 2022 | 13.90 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.73 | 13.81 | 13.67 | 13.73 | 6,994,685 | +0.10(+0.74%) |
Jan 12, 2022 | 13.61 | 13.69 | 13.59 | 13.63 | 7,915,144 | +0.05(+0.34%) |
Jan 11, 2022 | 13.50 | 13.59 | 13.41 | 13.58 | 7,526,500 | -0.07(-0.53%) |
Jan 10, 2022 | 13.75 | 13.78 | 13.56 | 13.65 | 10,027,269 | +0.28(+2.08%) |
Jan 07, 2022 | 13.22 | 13.40 | 13.18 | 13.37 | 5,145,995 | +0.24(+1.80%) |
Jan 06, 2022 | 13.24 | 13.29 | 13.12 | 13.14 | 13,051,338 | +0.07(+0.52%) |
Jan 05, 2022 | 13.23 | 13.31 | 13.07 | 13.07 | 4,697,447 | -0.22(-1.65%) |
Jan 04, 2022 | 13.20 | 13.47 | 13.16 | 13.29 | 10,527,571 | +0.25(+1.88%) |