Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.984 | 10.12 | 9.858 | 10.10 | 11,715,814 | +0.10(+0.99%) |
Nov 29, 2022 | 9.948 | 10.01 | 9.935 | 10.00 | 6,706,845 | +0.02(+0.18%) |
Nov 28, 2022 | 10.18 | 10.20 | 9.975 | 9.984 | 9,864,878 | -0.15(-1.51%) |
Nov 25, 2022 | 10.17 | 10.20 | 10.14 | 10.14 | 6,155,052 | +0.21(+2.08%) |
Nov 23, 2022 | 9.894 | 10.00 | 9.860 | 9.930 | 10,614,974 | +0.14(+1.46%) |
Nov 22, 2022 | 9.813 | 9.856 | 9.735 | 9.787 | 12,698,156 | -0.20(-1.98%) |
Nov 21, 2022 | 10.13 | 10.17 | 9.985 | 9.985 | 10,273,887 | -0.08(-0.77%) |
Nov 18, 2022 | 10.10 | 10.15 | 10.01 | 10.06 | 9,803,990 | +0.12(+1.21%) |
Nov 17, 2022 | 9.890 | 9.976 | 9.886 | 9.942 | 9,637,241 | -0.06(-0.60%) |
Nov 16, 2022 | 9.968 | 10.11 | 9.959 | 10.00 | 15,736,000 | +0.13(+1.31%) |
Nov 15, 2022 | 10.17 | 10.20 | 9.800 | 9.873 | 15,806,073 | -0.72(-6.82%) |
Nov 14, 2022 | 10.66 | 10.74 | 10.60 | 10.60 | 10,324,769 | -0.14(-1.28%) |
Nov 11, 2022 | 10.61 | 10.76 | 10.52 | 10.73 | 7,371,911 | +0.00(+0.00%) |
Nov 10, 2022 | 10.80 | 10.89 | 10.66 | 10.73 | 8,863,866 | +0.46(+4.53%) |
Nov 09, 2022 | 10.34 | 10.38 | 10.25 | 10.27 | 7,879,006 | -0.38(-3.56%) |
Nov 08, 2022 | 10.65 | 10.89 | 10.56 | 10.65 | 12,137,557 | +0.14(+1.31%) |
Nov 07, 2022 | 10.51 | 10.53 | 10.41 | 10.51 | 8,527,885 | +0.11(+1.08%) |
Nov 04, 2022 | 10.21 | 10.40 | 10.14 | 10.40 | 11,187,922 | +0.46(+4.68%) |
Nov 03, 2022 | 9.985 | 10.05 | 9.925 | 9.933 | 8,922,914 | -0.29(-2.86%) |
Nov 02, 2022 | 10.26 | 10.23 | 10.23 | 8,233,236 | +0.00(+0.00%) | |
Nov 01, 2022 | 10.29 | 10.36 | 10.18 | 10.23 | 8,080,123 | +0.06(+0.59%) |
Oct 31, 2022 | 10.17 | 10.21 | 10.10 | 10.17 | 7,145,366 | +0.03(+0.34%) |
Oct 28, 2022 | 9.985 | 10.14 | 9.963 | 10.13 | 8,065,203 | +0.22(+2.26%) |
Oct 27, 2022 | 9.959 | 10.05 | 9.907 | 9.907 | 9,911,809 | -0.08(-0.78%) |
Oct 26, 2022 | 9.933 | 10.03 | 9.925 | 9.985 | 8,344,265 | +0.06(+0.61%) |
Oct 25, 2022 | 9.907 | 9.981 | 9.869 | 9.925 | 7,956,694 | +0.09(+0.87%) |
Oct 24, 2022 | 9.813 | 9.955 | 9.787 | 9.839 | 9,645,171 | +0.10(+1.06%) |
Oct 21, 2022 | 9.537 | 9.744 | 9.529 | 9.735 | 10,695,717 | +0.08(+0.80%) |
Oct 20, 2022 | 9.666 | 9.813 | 9.628 | 9.658 | 7,819,747 | -0.23(-2.35%) |
Oct 19, 2022 | 9.916 | 9.976 | 9.843 | 9.890 | 6,277,286 | +0.03(+0.26%) |
Oct 18, 2022 | 9.882 | 9.912 | 9.780 | 9.864 | 6,650,161 | -0.05(-0.52%) |
Oct 17, 2022 | 9.882 | 10.01 | 9.869 | 9.916 | 10,008,018 | +0.26(+2.67%) |
Oct 14, 2022 | 9.847 | 9.882 | 9.641 | 9.658 | 9,284,288 | -0.20(-2.01%) |
Oct 13, 2022 | 9.615 | 9.895 | 9.567 | 9.856 | 12,744,225 | +0.33(+3.43%) |
Oct 12, 2022 | 9.357 | 9.615 | 9.339 | 9.529 | 13,847,365 | -0.09(-0.98%) |
Oct 11, 2022 | 9.744 | 9.847 | 9.615 | 9.623 | 10,015,924 | -0.13(-1.32%) |
Oct 10, 2022 | 9.735 | 9.968 | 9.718 | 9.753 | 10,747,394 | +0.03(+0.27%) |
Oct 07, 2022 | 9.718 | 9.847 | 9.666 | 9.727 | 10,226,548 | -0.09(-0.88%) |
Oct 06, 2022 | 9.959 | 9.994 | 9.804 | 9.813 | 6,435,667 | -0.25(-2.48%) |
Oct 05, 2022 | 10.11 | 10.11 | 9.976 | 10.06 | 6,521,698 | -0.34(-3.23%) |
Oct 04, 2022 | 10.41 | 10.45 | 10.35 | 10.40 | 9,506,346 | +0.19(+1.85%) |
Oct 03, 2022 | 10.17 | 10.27 | 10.08 | 10.21 | 9,235,325 | +0.46(+4.68%) |
Sep 30, 2022 | 9.761 | 9.877 | 9.744 | 9.753 | 7,801,395 | -0.01(-0.09%) |
Sep 29, 2022 | 9.701 | 9.813 | 9.666 | 9.761 | 9,303,854 | -0.28(-2.74%) |
Sep 28, 2022 | 9.666 | 10.05 | 9.623 | 10.04 | 12,201,931 | +0.21(+2.10%) |
Sep 27, 2022 | 9.968 | 10.02 | 9.821 | 9.830 | 10,479,422 | -0.08(-0.78%) |
Sep 26, 2022 | 9.951 | 10.07 | 9.841 | 9.907 | 13,878,351 | -0.40(-3.84%) |
Sep 23, 2022 | 10.29 | 10.36 | 10.21 | 10.30 | 12,721,958 | -0.34(-3.23%) |
Sep 22, 2022 | 10.67 | 10.68 | 10.54 | 10.65 | 8,408,631 | +0.08(+0.73%) |
Sep 21, 2022 | 10.66 | 10.78 | 10.57 | 10.57 | 8,062,122 | +0.10(+0.99%) |
Sep 20, 2022 | 10.54 | 10.55 | 10.44 | 10.47 | 6,546,417 | -0.29(-2.72%) |
Sep 19, 2022 | 10.66 | 10.77 | 10.62 | 10.76 | 5,487,859 | +0.02(+0.16%) |
Sep 16, 2022 | 10.64 | 10.75 | 10.63 | 10.74 | 5,012,976 | -0.04(-0.40%) |
Sep 15, 2022 | 10.82 | 10.89 | 10.77 | 10.79 | 10,875,959 | +0.06(+0.56%) |
Sep 14, 2022 | 10.74 | 10.79 | 10.67 | 10.73 | 5,265,144 | -0.03(-0.24%) |
Sep 13, 2022 | 10.98 | 11.02 | 10.75 | 10.75 | 6,252,660 | -0.40(-3.55%) |
Sep 12, 2022 | 11.09 | 11.21 | 11.08 | 11.15 | 5,148,296 | +0.22(+1.97%) |
Sep 09, 2022 | 10.92 | 10.97 | 10.87 | 10.93 | 5,380,677 | +0.19(+1.76%) |
Sep 08, 2022 | 10.74 | 10.80 | 10.62 | 10.74 | 8,518,905 | -0.22(-2.04%) |
Sep 07, 2022 | 11.01 | 11.04 | 10.88 | 10.97 | 7,763,271 | -0.26(-2.30%) |
Sep 06, 2022 | 11.36 | 11.37 | 11.20 | 11.22 | 5,770,223 | -0.03(-0.31%) |
Sep 02, 2022 | 11.30 | 11.44 | 11.22 | 11.26 | 5,050,267 | +0.00(+0.00%) |
Sep 01, 2022 | 11.25 | 11.28 | 11.16 | 11.26 | 6,670,212 | -0.29(-2.53%) |
Aug 31, 2022 | 11.57 | 11.67 | 11.53 | 11.55 | 5,760,648 | -0.16(-1.40%) |
Aug 30, 2022 | 11.72 | 11.73 | 11.60 | 11.72 | 6,348,562 | +0.02(+0.15%) |
Aug 29, 2022 | 11.71 | 11.78 | 11.62 | 11.70 | 4,515,704 | +0.04(+0.37%) |
Aug 26, 2022 | 11.84 | 11.88 | 11.65 | 11.65 | 5,168,551 | -0.26(-2.17%) |
Aug 25, 2022 | 11.87 | 11.93 | 11.83 | 11.91 | 3,323,215 | +0.07(+0.58%) |
Aug 24, 2022 | 11.87 | 11.90 | 11.82 | 11.84 | 4,502,373 | -0.12(-1.01%) |
Aug 23, 2022 | 12.00 | 12.08 | 11.96 | 11.96 | 5,725,041 | -0.13(-1.07%) |
Aug 22, 2022 | 12.24 | 12.25 | 12.09 | 12.09 | 6,300,368 | -0.30(-2.43%) |
Aug 19, 2022 | 12.43 | 12.45 | 12.34 | 12.40 | 3,885,822 | -0.16(-1.24%) |
Aug 18, 2022 | 12.62 | 12.64 | 12.51 | 12.55 | 3,684,395 | -0.08(-0.61%) |
Aug 17, 2022 | 12.72 | 12.74 | 12.58 | 12.63 | 4,972,967 | -0.32(-2.46%) |
Aug 16, 2022 | 12.78 | 12.95 | 12.76 | 12.95 | 6,521,931 | +0.27(+2.10%) |
Aug 15, 2022 | 12.64 | 12.69 | 12.58 | 12.68 | 4,160,768 | -0.09(-0.74%) |
Aug 12, 2022 | 12.66 | 12.77 | 12.64 | 12.77 | 3,438,236 | +0.07(+0.54%) |
Aug 11, 2022 | 12.82 | 12.84 | 12.71 | 12.71 | 2,901,461 | -0.07(-0.54%) |
Aug 10, 2022 | 12.86 | 12.87 | 12.74 | 12.77 | 3,829,011 | +0.02(+0.14%) |
Aug 09, 2022 | 12.72 | 12.81 | 12.70 | 12.76 | 5,336,943 | +0.17(+1.37%) |
Aug 08, 2022 | 12.65 | 12.68 | 12.55 | 12.58 | 5,306,412 | -0.06(-0.48%) |
Aug 05, 2022 | 12.55 | 12.67 | 12.55 | 12.64 | 5,378,900 | +0.27(+2.16%) |
Aug 04, 2022 | 12.36 | 12.40 | 12.32 | 12.38 | 3,708,710 | -0.04(-0.35%) |
Aug 03, 2022 | 12.49 | 12.50 | 12.34 | 12.42 | 3,573,319 | -0.18(-1.43%) |
Aug 02, 2022 | 12.80 | 12.83 | 12.59 | 12.60 | 4,272,378 | -0.12(-0.95%) |
Aug 01, 2022 | 12.75 | 12.78 | 12.69 | 12.72 | 3,385,279 | +0.02(+0.14%) |
Jul 29, 2022 | 12.47 | 12.73 | 12.46 | 12.71 | 8,703,783 | +0.32(+2.57%) |
Jul 28, 2022 | 12.40 | 12.42 | 12.32 | 12.39 | 5,859,472 | -0.26(-2.04%) |
Jul 27, 2022 | 12.64 | 12.68 | 12.49 | 12.64 | 6,436,229 | +0.14(+1.10%) |
Jul 26, 2022 | 12.83 | 12.86 | 12.51 | 12.51 | 10,718,781 | -0.89(-6.62%) |
Jul 25, 2022 | 13.38 | 13.39 | 13.28 | 13.39 | 5,512,321 | +0.12(+0.91%) |
Jul 22, 2022 | 13.26 | 13.36 | 13.21 | 13.27 | 5,441,923 | -0.01(-0.06%) |
Jul 21, 2022 | 13.21 | 13.32 | 13.13 | 13.28 | 8,745,453 | +0.03(+0.26%) |
Jul 20, 2022 | 13.45 | 13.47 | 13.21 | 13.25 | 4,880,265 | -0.33(-2.41%) |
Jul 19, 2022 | 13.54 | 13.60 | 13.52 | 13.57 | 3,494,527 | +0.24(+1.81%) |
Jul 18, 2022 | 13.50 | 13.51 | 13.30 | 13.33 | 5,102,694 | +0.12(+0.91%) |
Jul 15, 2022 | 13.16 | 13.21 | 13.10 | 13.21 | 4,486,555 | +0.17(+1.32%) |
Jul 14, 2022 | 13.01 | 13.09 | 12.92 | 13.04 | 4,667,432 | -0.24(-1.81%) |
Jul 13, 2022 | 13.17 | 13.35 | 13.14 | 13.28 | 5,204,043 | +0.09(+0.65%) |
Jul 12, 2022 | 13.17 | 13.31 | 13.15 | 13.20 | 4,348,539 | -0.02(-0.13%) |
Jul 11, 2022 | 13.21 | 13.25 | 13.16 | 13.21 | 2,870,428 | -0.09(-0.65%) |
Jul 08, 2022 | 13.26 | 13.38 | 13.24 | 13.30 | 4,438,456 | +0.10(+0.78%) |
Jul 07, 2022 | 13.19 | 13.23 | 13.13 | 13.20 | 4,287,044 | +0.09(+0.72%) |
Jul 06, 2022 | 13.10 | 13.14 | 13.01 | 13.10 | 4,930,434 | -0.14(-1.04%) |
Jul 05, 2022 | 13.11 | 13.25 | 13.02 | 13.24 | 5,808,147 | -0.20(-1.47%) |
Jul 01, 2022 | 13.14 | 13.44 | 13.11 | 13.44 | 5,405,393 | +0.03(+0.19%) |
Jun 30, 2022 | 13.30 | 13.42 | 13.23 | 13.41 | 6,585,310 | +0.12(+0.91%) |
Jun 29, 2022 | 13.27 | 13.38 | 13.22 | 13.29 | 14,343,009 | -0.22(-1.59%) |
Jun 28, 2022 | 13.60 | 13.69 | 13.50 | 13.51 | 4,026,620 | -0.04(-0.32%) |
Jun 27, 2022 | 13.54 | 13.62 | 13.48 | 13.55 | 4,415,083 | +0.07(+0.51%) |
Jun 24, 2022 | 13.51 | 13.53 | 13.40 | 13.48 | 8,783,032 | +0.06(+0.45%) |
Jun 23, 2022 | 13.49 | 13.54 | 13.36 | 13.42 | 8,037,366 | -0.07(-0.51%) |
Jun 22, 2022 | 13.36 | 13.61 | 13.35 | 13.49 | 9,161,357 | -0.17(-1.23%) |
Jun 21, 2022 | 13.57 | 13.71 | 13.51 | 13.66 | 7,074,349 | +0.32(+2.42%) |
Jun 17, 2022 | 13.44 | 13.47 | 13.25 | 13.33 | 12,086,461 | -0.03(-0.19%) |
Jun 16, 2022 | 13.33 | 13.44 | 13.25 | 13.36 | 14,284,425 | +0.05(+0.39%) |
Jun 15, 2022 | 13.20 | 13.38 | 13.10 | 13.31 | 7,644,763 | +0.24(+1.84%) |
Jun 14, 2022 | 13.19 | 13.23 | 12.95 | 13.07 | 7,528,803 | -0.16(-1.17%) |
Jun 13, 2022 | 13.41 | 13.43 | 13.19 | 13.22 | 9,168,379 | -0.20(-1.47%) |
Jun 10, 2022 | 13.45 | 13.51 | 13.35 | 13.42 | 8,287,423 | -0.16(-1.14%) |
Jun 09, 2022 | 13.72 | 13.75 | 13.57 | 13.57 | 5,720,692 | +0.08(+0.57%) |
Jun 08, 2022 | 13.58 | 13.60 | 13.48 | 13.50 | 6,325,036 | -0.30(-2.18%) |
Jun 07, 2022 | 13.68 | 13.81 | 13.66 | 13.80 | 6,710,243 | +0.12(+0.88%) |
Jun 06, 2022 | 13.73 | 13.79 | 13.64 | 13.68 | 7,396,615 | +0.18(+1.34%) |
Jun 03, 2022 | 13.63 | 13.65 | 13.47 | 13.50 | 5,969,363 | -0.18(-1.34%) |
Jun 02, 2022 | 13.96 | 14.01 | 13.59 | 13.68 | 5,810,957 | -0.13(-0.97%) |
Jun 01, 2022 | 13.96 | 13.99 | 13.71 | 13.81 | 7,433,392 | -0.11(-0.78%) |
May 31, 2022 | 13.93 | 14.06 | 13.88 | 13.92 | 8,289,176 | +0.01(+0.06%) |
May 27, 2022 | 13.97 | 14.06 | 13.87 | 13.91 | 6,721,236 | -0.12(-0.83%) |
May 26, 2022 | 13.83 | 14.12 | 13.82 | 14.03 | 13,355,669 | +0.04(+0.30%) |
May 25, 2022 | 13.89 | 14.06 | 13.83 | 13.99 | 12,673,941 | +0.13(+0.97%) |
May 24, 2022 | 13.64 | 13.92 | 13.55 | 13.86 | 13,565,351 | +0.46(+3.44%) |
May 23, 2022 | 13.47 | 13.49 | 13.32 | 13.40 | 8,875,749 | +0.57(+4.44%) |
May 20, 2022 | 12.85 | 12.88 | 12.63 | 12.83 | 8,921,146 | +0.34(+2.75%) |
May 19, 2022 | 12.37 | 12.60 | 12.36 | 12.48 | 7,755,115 | +0.15(+1.22%) |
May 18, 2022 | 12.57 | 12.58 | 12.29 | 12.33 | 8,976,863 | -0.38(-2.96%) |
May 17, 2022 | 12.63 | 12.80 | 12.59 | 12.71 | 6,470,912 | +0.14(+1.13%) |
May 16, 2022 | 12.47 | 12.62 | 12.41 | 12.57 | 7,995,601 | +0.33(+2.67%) |
May 13, 2022 | 12.07 | 12.30 | 12.07 | 12.24 | 6,319,016 | -0.06(-0.48%) |
May 12, 2022 | 12.33 | 12.37 | 12.15 | 12.30 | 8,595,984 | +0.11(+0.89%) |
May 11, 2022 | 12.32 | 12.50 | 12.17 | 12.19 | 9,574,070 | -0.25(-2.02%) |
May 10, 2022 | 12.48 | 12.56 | 12.30 | 12.44 | 9,205,895 | +0.06(+0.47%) |
May 09, 2022 | 12.52 | 12.55 | 12.36 | 12.38 | 8,366,593 | -0.19(-1.53%) |
May 06, 2022 | 12.62 | 12.68 | 12.48 | 12.58 | 9,103,099 | -0.37(-2.84%) |
May 05, 2022 | 13.05 | 13.10 | 12.84 | 12.94 | 6,694,926 | -0.33(-2.52%) |
May 04, 2022 | 13.05 | 13.32 | 12.99 | 13.28 | 6,375,008 | +0.17(+1.28%) |
May 03, 2022 | 13.04 | 13.18 | 12.96 | 13.11 | 11,628,652 | +0.51(+4.05%) |
May 02, 2022 | 12.78 | 12.82 | 12.50 | 12.60 | 10,130,179 | -0.11(-0.86%) |
Apr 29, 2022 | 13.09 | 13.12 | 12.70 | 12.71 | 12,390,654 | -0.90(-6.64%) |
Apr 28, 2022 | 13.39 | 13.62 | 13.33 | 13.61 | 11,601,012 | +0.20(+1.50%) |
Apr 27, 2022 | 13.43 | 13.56 | 13.39 | 13.41 | 7,528,801 | -0.11(-0.80%) |
Apr 26, 2022 | 13.76 | 13.84 | 13.51 | 13.52 | 5,739,421 | -0.35(-2.53%) |
Apr 25, 2022 | 13.85 | 13.89 | 13.62 | 13.87 | 6,196,569 | +0.04(+0.30%) |
Apr 22, 2022 | 14.01 | 14.01 | 13.81 | 13.83 | 4,495,026 | -0.24(-1.72%) |
Apr 21, 2022 | 14.30 | 14.32 | 14.05 | 14.07 | 5,306,494 | -0.10(-0.71%) |
Apr 20, 2022 | 14.15 | 14.28 | 14.13 | 14.17 | 5,594,825 | -0.22(-1.51%) |
Apr 19, 2022 | 14.37 | 14.46 | 14.33 | 14.39 | 4,635,975 | -0.11(-0.75%) |
Apr 18, 2022 | 14.59 | 14.69 | 14.47 | 14.50 | 3,249,723 | -0.14(-0.97%) |
Apr 14, 2022 | 14.55 | 14.66 | 14.53 | 14.64 | 3,558,917 | -0.05(-0.34%) |
Apr 13, 2022 | 14.42 | 14.78 | 14.42 | 14.69 | 9,489,676 | +0.36(+2.51%) |
Apr 12, 2022 | 14.37 | 14.45 | 14.25 | 14.33 | 4,872,841 | +0.03(+0.18%) |
Apr 11, 2022 | 14.41 | 14.48 | 14.29 | 14.31 | 4,239,026 | +0.10(+0.71%) |
Apr 08, 2022 | 14.12 | 14.30 | 14.06 | 14.21 | 4,518,601 | +0.10(+0.71%) |
Apr 07, 2022 | 14.22 | 14.22 | 13.97 | 14.11 | 5,572,661 | -0.04(-0.30%) |
Apr 06, 2022 | 14.01 | 14.21 | 13.94 | 14.15 | 6,017,337 | +0.31(+2.24%) |
Apr 05, 2022 | 13.85 | 13.96 | 13.81 | 13.84 | 4,406,127 | -0.23(-1.61%) |
Apr 04, 2022 | 13.98 | 14.09 | 13.89 | 14.06 | 4,801,631 | -0.09(-0.65%) |
Apr 01, 2022 | 14.02 | 14.17 | 13.99 | 14.16 | 3,157,194 | +0.25(+1.81%) |
Mar 31, 2022 | 14.03 | 14.05 | 13.88 | 13.91 | 5,510,509 | -0.23(-1.66%) |
Mar 30, 2022 | 14.28 | 14.45 | 14.12 | 14.14 | 10,983,224 | -0.06(-0.41%) |
Mar 29, 2022 | 14.17 | 14.22 | 14.08 | 14.20 | 4,759,346 | +0.15(+1.07%) |
Mar 28, 2022 | 14.04 | 14.06 | 13.89 | 14.05 | 5,704,158 | +0.01(+0.06%) |
Mar 25, 2022 | 13.95 | 14.05 | 13.93 | 14.04 | 3,946,570 | +0.05(+0.36%) |
Mar 24, 2022 | 13.94 | 14.09 | 13.91 | 13.99 | 5,796,540 | +0.13(+0.91%) |
Mar 23, 2022 | 13.93 | 14.05 | 13.86 | 13.86 | 6,267,366 | -0.38(-2.70%) |
Mar 22, 2022 | 14.26 | 14.32 | 14.20 | 14.25 | 4,337,880 | -0.02(-0.12%) |
Mar 21, 2022 | 14.37 | 14.37 | 14.18 | 14.27 | 4,649,589 | +0.00(+0.00%) |
Mar 18, 2022 | 14.12 | 14.34 | 14.05 | 14.27 | 8,893,696 | +0.20(+1.43%) |
Mar 17, 2022 | 13.81 | 14.08 | 13.78 | 14.06 | 7,141,162 | +0.21(+1.51%) |
Mar 16, 2022 | 13.70 | 13.88 | 13.62 | 13.86 | 7,259,918 | +0.28(+2.10%) |
Mar 15, 2022 | 13.50 | 13.59 | 13.42 | 13.57 | 7,307,223 | +0.23(+1.69%) |
Mar 14, 2022 | 13.37 | 13.50 | 13.30 | 13.35 | 6,408,841 | +0.22(+1.66%) |
Mar 11, 2022 | 13.15 | 13.32 | 13.08 | 13.13 | 9,942,966 | -0.08(-0.63%) |
Mar 10, 2022 | 13.18 | 13.29 | 13.07 | 13.21 | 10,531,014 | -0.20(-1.53%) |
Mar 09, 2022 | 12.91 | 13.50 | 12.91 | 13.42 | 14,347,047 | +0.37(+2.85%) |
Mar 08, 2022 | 12.99 | 13.21 | 12.87 | 13.04 | 11,950,101 | -0.17(-1.27%) |
Mar 07, 2022 | 13.62 | 13.64 | 13.19 | 13.21 | 8,828,656 | -0.51(-3.72%) |
Mar 04, 2022 | 13.91 | 13.96 | 13.68 | 13.72 | 7,329,149 | -0.62(-4.32%) |
Mar 03, 2022 | 14.43 | 14.56 | 14.30 | 14.34 | 5,850,383 | -0.36(-2.45%) |
Mar 02, 2022 | 14.44 | 14.73 | 14.43 | 14.70 | 7,582,568 | +0.20(+1.38%) |
Mar 01, 2022 | 14.63 | 14.88 | 14.37 | 14.50 | 9,726,721 | -0.31(-2.09%) |
Feb 28, 2022 | 14.79 | 14.86 | 14.66 | 14.81 | 8,327,998 | -0.26(-1.72%) |
Feb 25, 2022 | 14.95 | 15.09 | 14.98 | 15.07 | 6,454,848 | +0.28(+1.92%) |
Feb 24, 2022 | 14.58 | 14.79 | 14.43 | 14.78 | 10,626,844 | -0.54(-3.55%) |
Feb 23, 2022 | 15.51 | 15.55 | 15.31 | 15.33 | 3,784,248 | -0.18(-1.19%) |
Feb 22, 2022 | 15.34 | 15.52 | 15.32 | 15.51 | 7,868,104 | -0.08(-0.48%) |
Feb 18, 2022 | 15.59 | 0 | -0.05(-0.32%) | |||
Feb 17, 2022 | 15.60 | 15.70 | 15.52 | 15.64 | 3,583,178 | -0.15(-0.95%) |
Feb 16, 2022 | 15.76 | 15.87 | 15.70 | 15.79 | 4,765,928 | +0.11(+0.69%) |
Feb 15, 2022 | 15.66 | 15.74 | 15.60 | 15.68 | 6,436,519 | +0.29(+1.90%) |
Feb 14, 2022 | 15.40 | 15.45 | 15.28 | 15.39 | 7,074,251 | -0.18(-1.18%) |
Feb 11, 2022 | 15.55 | 15.79 | 15.52 | 15.57 | 7,376,811 | -0.03(-0.16%) |
Feb 10, 2022 | 15.89 | 15.94 | 15.55 | 15.60 | 10,964,775 | -0.23(-1.48%) |
Feb 09, 2022 | 15.81 | 15.85 | 15.72 | 15.83 | 9,442,933 | +0.15(+0.96%) |
Feb 08, 2022 | 15.49 | 15.70 | 15.46 | 15.68 | 9,922,309 | +0.23(+1.52%) |
Feb 07, 2022 | 15.44 | 15.64 | 15.31 | 15.45 | 19,611,090 | +0.22(+1.43%) |
Feb 04, 2022 | 15.28 | 15.31 | 15.19 | 15.23 | 8,832,249 | +0.02(+0.11%) |
Feb 03, 2022 | 15.14 | 15.29 | 15.21 | 9,891,004 | +0.25(+1.68%) | |
Feb 02, 2022 | 14.95 | 15.07 | 14.91 | 14.96 | 11,731,737 | +0.51(+3.53%) |
Feb 01, 2022 | 14.49 | 14.55 | 14.37 | 14.45 | 6,546,684 | -0.20(-1.37%) |
Jan 31, 2022 | 14.72 | 14.65 | 11,289,857 | -0.22(-1.46%) | ||
Jan 28, 2022 | 14.21 | 14.90 | 14.16 | 14.87 | 24,028,922 | +0.81(+5.77%) |
Jan 27, 2022 | 14.15 | 14.29 | 13.95 | 14.06 | 8,175,385 | +0.06(+0.42%) |
Jan 26, 2022 | 14.37 | 14.38 | 13.94 | 14.00 | 8,019,637 | -0.28(-1.99%) |
Jan 25, 2022 | 14.24 | 14.36 | 14.09 | 14.28 | 9,119,073 | +0.14(+1.01%) |
Jan 24, 2022 | 14.12 | 14.18 | 13.74 | 14.14 | 20,094,706 | +0.90(+6.76%) |
Jan 21, 2022 | 13.42 | 13.47 | 13.22 | 13.24 | 7,674,971 | -0.33(-2.40%) |
Jan 20, 2022 | 13.83 | 13.85 | 13.57 | 13.57 | 5,023,178 | -0.28(-1.99%) |
Jan 19, 2022 | 13.99 | 14.01 | 13.82 | 13.85 | 5,239,309 | -0.10(-0.72%) |
Jan 18, 2022 | 14.01 | 14.05 | 13.88 | 13.95 | 9,733,371 | +0.18(+1.34%) |
Jan 14, 2022 | 13.76 | 0 | +0.17(+1.23%) | |||
Jan 13, 2022 | 13.60 | 13.68 | 13.54 | 13.60 | 7,062,423 | +0.10(+0.74%) |
Jan 12, 2022 | 13.48 | 13.56 | 13.46 | 13.50 | 7,991,795 | +0.05(+0.34%) |
Jan 11, 2022 | 13.37 | 13.46 | 13.28 | 13.45 | 7,599,388 | -0.07(-0.53%) |
Jan 10, 2022 | 13.62 | 13.65 | 13.43 | 13.52 | 10,124,374 | +0.28(+2.08%) |
Jan 07, 2022 | 13.09 | 13.27 | 13.06 | 13.24 | 5,195,829 | +0.23(+1.80%) |
Jan 06, 2022 | 13.11 | 13.16 | 12.99 | 13.01 | 13,177,728 | +0.07(+0.52%) |
Jan 05, 2022 | 13.10 | 13.19 | 12.94 | 12.94 | 4,742,937 | -0.22(-1.65%) |
Jan 04, 2022 | 13.07 | 13.35 | 13.04 | 13.16 | 10,629,521 | +0.24(+1.88%) |
Jan 03, 2022 | 12.72 | 12.97 | 12.63 | 12.92 | 5,784,624 | +0.43(+3.42%) |
Dec 31, 2021 | 12.64 | 12.69 | 12.47 | 12.49 | 5,401,721 | -0.18(-1.45%) |
Dec 30, 2021 | 12.74 | 12.82 | 12.68 | 12.68 | 5,190,272 | -0.12(-0.92%) |
Dec 29, 2021 | 12.83 | 12.84 | 12.78 | 12.79 | 4,295,543 | +0.03(+0.20%) |
Dec 28, 2021 | 12.62 | 12.81 | 12.62 | 12.77 | 5,100,308 | +0.08(+0.66%) |
Dec 27, 2021 | 12.72 | 12.73 | 12.57 | 12.68 | 4,700,958 | -0.05(-0.39%) |
Dec 23, 2021 | 12.77 | 12.83 | 12.71 | 12.73 | 4,196,229 | +0.04(+0.33%) |
Dec 22, 2021 | 12.62 | 12.72 | 12.53 | 12.69 | 4,734,602 | +0.01(+0.07%) |
Dec 21, 2021 | 12.56 | 12.69 | 12.55 | 12.68 | 6,956,774 | +0.24(+1.95%) |
Dec 20, 2021 | 12.41 | 12.48 | 12.25 | 12.44 | 8,108,492 | -0.28(-2.17%) |
Dec 17, 2021 | 12.78 | 12.82 | 12.67 | 12.72 | 8,031,454 | +0.09(+0.73%) |
Dec 16, 2021 | 12.33 | 12.63 | 12.33 | 12.63 | 9,798,755 | +0.16(+1.28%) |
Dec 15, 2021 | 12.46 | 12.48 | 12.31 | 12.47 | 8,140,708 | -0.20(-1.59%) |
Dec 14, 2021 | 12.64 | 12.74 | 12.63 | 12.67 | 6,265,433 | +0.15(+1.20%) |
Dec 13, 2021 | 12.63 | 12.64 | 12.47 | 12.52 | 10,075,466 | -0.12(-0.93%) |
Dec 10, 2021 | 12.63 | 12.65 | 12.54 | 12.63 | 7,278,099 | +0.13(+1.07%) |
Dec 09, 2021 | 12.67 | 12.68 | 12.48 | 12.50 | 9,380,812 | -0.17(-1.32%) |
Dec 08, 2021 | 12.53 | 12.88 | 12.48 | 12.67 | 13,011,330 | +0.20(+1.61%) |
Dec 07, 2021 | 12.54 | 12.57 | 12.43 | 12.47 | 9,825,559 | -0.11(-0.87%) |
Dec 06, 2021 | 12.60 | 12.72 | 12.54 | 12.58 | 7,620,899 | +0.25(+2.04%) |
Dec 03, 2021 | 12.28 | 12.37 | 12.24 | 12.32 | 7,515,855 | -0.07(-0.58%) |
Dec 02, 2021 | 12.32 | 12.46 | 12.32 | 12.40 | 7,038,099 | +0.14(+1.14%) |