Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 17.89 | 18.11 | 17.58 | 17.97 | 4,220,954 | +0.51(+2.92%) |
Nov 29, 2022 | 17.29 | 17.66 | 17.18 | 17.46 | 2,385,239 | +0.44(+2.59%) |
Nov 28, 2022 | 17.78 | 17.83 | 16.95 | 17.02 | 2,823,873 | -0.78(-4.41%) |
Nov 25, 2022 | 18.11 | 18.20 | 17.70 | 17.81 | 1,442,390 | -0.14(-0.76%) |
Nov 23, 2022 | 17.99 | 18.06 | 17.47 | 17.94 | 2,956,651 | +0.19(+1.05%) |
Nov 22, 2022 | 17.22 | 17.80 | 17.19 | 17.76 | 4,765,722 | +0.94(+5.60%) |
Nov 21, 2022 | 16.84 | 16.94 | 16.74 | 16.82 | 1,687,584 | -0.03(-0.17%) |
Nov 18, 2022 | 16.76 | 16.89 | 16.59 | 16.85 | 2,166,968 | -0.11(-0.64%) |
Nov 17, 2022 | 16.87 | 17.00 | 16.73 | 16.95 | 2,330,164 | -0.25(-1.43%) |
Nov 16, 2022 | 17.16 | 17.57 | 17.12 | 17.20 | 2,850,134 | -0.21(-1.18%) |
Nov 15, 2022 | 17.76 | 17.80 | 17.17 | 17.40 | 2,801,419 | -0.19(-1.06%) |
Nov 14, 2022 | 17.43 | 17.76 | 17.41 | 17.59 | 2,087,177 | -0.04(-0.22%) |
Nov 11, 2022 | 18.05 | 18.05 | 17.31 | 17.63 | 4,185,360 | +0.13(+0.73%) |
Nov 10, 2022 | 17.25 | 17.53 | 16.80 | 17.50 | 7,884,738 | +1.48(+9.24%) |
Nov 09, 2022 | 16.16 | 16.39 | 15.91 | 16.02 | 5,268,846 | +0.09(+0.55%) |
Nov 08, 2022 | 14.71 | 15.96 | 14.64 | 15.93 | 5,430,739 | +1.35(+9.28%) |
Nov 07, 2022 | 14.46 | 14.76 | 14.38 | 14.58 | 2,964,919 | +0.25(+1.71%) |
Nov 04, 2022 | 13.38 | 14.36 | 13.38 | 14.34 | 6,272,456 | +1.74(+13.77%) |
Nov 03, 2022 | 12.58 | 12.78 | 12.45 | 12.60 | 3,578,773 | +0.09(+0.71%) |
Nov 02, 2022 | 13.15 | 12.48 | 12.51 | 4,218,066 | -0.54(-4.13%) | |
Nov 01, 2022 | 13.15 | 13.21 | 12.92 | 13.05 | 2,442,445 | +0.25(+1.99%) |
Oct 31, 2022 | 12.90 | 13.05 | 12.76 | 12.80 | 1,963,093 | -0.43(-3.26%) |
Oct 28, 2022 | 12.95 | 13.27 | 12.86 | 13.23 | 2,678,575 | +0.03(+0.22%) |
Oct 27, 2022 | 13.26 | 13.46 | 13.14 | 13.20 | 2,466,713 | -0.03(-0.22%) |
Oct 26, 2022 | 13.21 | 13.36 | 13.09 | 13.23 | 2,638,586 | +0.27(+2.12%) |
Oct 25, 2022 | 12.74 | 13.09 | 12.70 | 12.95 | 2,612,633 | +0.16(+1.23%) |
Oct 24, 2022 | 12.69 | 12.81 | 12.51 | 12.80 | 2,835,970 | -0.12(-0.91%) |
Oct 21, 2022 | 12.45 | 12.96 | 12.45 | 12.91 | 4,237,793 | +0.41(+3.29%) |
Oct 20, 2022 | 12.36 | 12.78 | 12.35 | 12.50 | 3,191,748 | +0.20(+1.59%) |
Oct 19, 2022 | 12.35 | 12.43 | 12.21 | 12.31 | 2,525,342 | -0.42(-3.31%) |
Oct 18, 2022 | 12.83 | 12.85 | 12.55 | 12.73 | 1,712,713 | +0.01(+0.08%) |
Oct 17, 2022 | 12.64 | 12.88 | 12.59 | 12.72 | 3,202,940 | +0.58(+4.77%) |
Oct 14, 2022 | 12.73 | 12.79 | 12.05 | 12.14 | 4,465,128 | -0.79(-6.14%) |
Oct 13, 2022 | 12.52 | 13.12 | 12.32 | 12.93 | 3,465,641 | -0.33(-2.51%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.15 | 13.27 | 2,408,267 | -0.30(-2.24%) |
Oct 11, 2022 | 13.77 | 13.97 | 13.53 | 13.57 | 2,782,961 | -0.14(-1.00%) |
Oct 10, 2022 | 13.87 | 14.08 | 13.70 | 13.71 | 1,838,055 | -0.45(-3.19%) |
Oct 07, 2022 | 14.18 | 14.46 | 14.12 | 14.16 | 5,075,399 | -0.29(-2.03%) |
Oct 06, 2022 | 14.33 | 14.54 | 14.23 | 14.45 | 2,298,922 | +0.12(+0.82%) |
Oct 05, 2022 | 14.24 | 14.35 | 13.98 | 14.34 | 3,443,021 | -0.33(-2.27%) |
Oct 04, 2022 | 14.58 | 15.05 | 14.51 | 14.67 | 5,024,115 | +0.65(+4.62%) |
Oct 03, 2022 | 13.84 | 14.13 | 13.74 | 14.02 | 2,852,288 | +0.47(+3.47%) |
Sep 30, 2022 | 13.26 | 13.82 | 13.26 | 13.55 | 3,349,300 | +0.02(+0.15%) |
Sep 29, 2022 | 13.77 | 13.80 | 13.28 | 13.53 | 3,436,295 | +0.15(+1.10%) |
Sep 28, 2022 | 13.17 | 13.43 | 13.02 | 13.38 | 4,805,657 | +0.92(+7.40%) |
Sep 27, 2022 | 12.39 | 12.69 | 12.37 | 12.46 | 3,007,540 | +0.44(+3.67%) |
Sep 26, 2022 | 11.90 | 12.26 | 11.82 | 12.02 | 4,123,618 | +0.10(+0.82%) |
Sep 23, 2022 | 12.04 | 12.14 | 11.71 | 11.92 | 4,514,650 | -0.86(-6.75%) |
Sep 22, 2022 | 12.69 | 12.91 | 12.61 | 12.79 | 2,260,073 | +0.18(+1.40%) |
Sep 21, 2022 | 12.61 | 13.03 | 12.41 | 12.61 | 3,275,215 | +0.08(+0.63%) |
Sep 20, 2022 | 12.58 | 12.60 | 12.32 | 12.53 | 1,740,239 | -0.30(-2.37%) |
Sep 19, 2022 | 12.39 | 12.85 | 12.33 | 12.83 | 3,125,524 | +0.24(+1.87%) |
Sep 16, 2022 | 12.25 | 12.95 | 12.20 | 12.60 | 5,350,967 | -0.33(-2.58%) |
Sep 15, 2022 | 12.94 | 13.16 | 12.69 | 12.93 | 3,047,377 | -0.21(-1.57%) |
Sep 14, 2022 | 13.25 | 13.34 | 13.10 | 13.14 | 1,518,175 | -0.02(-0.15%) |
Sep 13, 2022 | 13.21 | 13.48 | 13.09 | 13.16 | 2,963,627 | -0.66(-4.75%) |
Sep 12, 2022 | 13.93 | 14.01 | 13.66 | 13.82 | 2,764,772 | -0.01(-0.07%) |
Sep 09, 2022 | 13.59 | 13.85 | 13.52 | 13.83 | 2,286,802 | +0.52(+3.91%) |
Sep 08, 2022 | 13.15 | 13.49 | 13.02 | 13.31 | 3,016,968 | +0.06(+0.44%) |
Sep 07, 2022 | 12.99 | 13.42 | 12.83 | 13.25 | 4,198,746 | +0.32(+2.50%) |
Sep 06, 2022 | 13.56 | 13.71 | 12.90 | 12.92 | 3,978,164 | -0.29(-2.23%) |
Sep 02, 2022 | 13.12 | 13.43 | 12.96 | 13.22 | 2,925,740 | +0.51(+4.01%) |
Sep 01, 2022 | 12.79 | 13.07 | 12.57 | 12.71 | 4,748,727 | -0.51(-3.86%) |
Aug 31, 2022 | 13.31 | 13.49 | 13.19 | 13.22 | 2,899,272 | -0.23(-1.68%) |
Aug 30, 2022 | 13.83 | 13.84 | 13.29 | 13.44 | 4,118,342 | -0.56(-3.99%) |
Aug 29, 2022 | 13.93 | 14.26 | 13.88 | 14.00 | 1,926,430 | -0.14(-0.97%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.04 | 14.14 | 3,280,753 | -0.78(-5.26%) |
Aug 25, 2022 | 15.04 | 15.04 | 14.75 | 14.92 | 2,237,020 | +0.10(+0.69%) |
Aug 24, 2022 | 14.56 | 14.85 | 14.50 | 14.82 | 2,132,461 | +0.16(+1.12%) |
Aug 23, 2022 | 14.45 | 14.90 | 14.44 | 14.66 | 3,283,953 | +0.38(+2.63%) |
Aug 22, 2022 | 14.16 | 14.52 | 14.16 | 14.28 | 2,495,673 | -0.13(-0.87%) |
Aug 19, 2022 | 14.45 | 14.53 | 14.22 | 14.41 | 2,219,730 | -0.36(-2.41%) |
Aug 18, 2022 | 14.76 | 14.89 | 14.66 | 14.76 | 1,367,244 | -0.01(-0.06%) |
Aug 17, 2022 | 15.21 | 15.22 | 14.59 | 14.77 | 2,050,917 | -0.56(-3.64%) |
Aug 16, 2022 | 15.39 | 15.49 | 15.22 | 15.33 | 1,581,551 | +0.05(+0.32%) |
Aug 15, 2022 | 15.09 | 15.31 | 14.98 | 15.28 | 1,883,355 | -0.05(-0.31%) |
Aug 12, 2022 | 15.14 | 15.35 | 15.08 | 15.33 | 1,559,718 | +0.19(+1.27%) |
Aug 11, 2022 | 15.47 | 15.59 | 15.12 | 15.14 | 1,883,055 | -0.25(-1.63%) |
Aug 10, 2022 | 15.61 | 15.71 | 15.31 | 15.39 | 2,100,654 | -0.14(-0.93%) |
Aug 09, 2022 | 15.73 | 15.83 | 15.24 | 15.53 | 2,103,797 | +0.03(+0.19%) |
Aug 08, 2022 | 14.92 | 15.67 | 14.91 | 15.50 | 5,736,485 | +1.08(+7.47%) |
Aug 05, 2022 | 13.68 | 14.44 | 13.55 | 14.43 | 4,260,196 | +0.73(+5.34%) |
Aug 04, 2022 | 13.45 | 13.85 | 13.35 | 13.69 | 3,328,179 | +0.38(+2.89%) |
Aug 03, 2022 | 13.58 | 13.63 | 13.24 | 13.31 | 3,107,703 | -0.29(-2.12%) |
Aug 02, 2022 | 14.00 | 14.45 | 13.56 | 13.60 | 4,548,555 | -0.50(-3.55%) |
Aug 01, 2022 | 14.23 | 14.32 | 14.02 | 14.10 | 2,120,006 | -0.06(-0.41%) |
Jul 29, 2022 | 14.28 | 14.37 | 13.97 | 14.16 | 3,081,158 | -0.14(-1.01%) |
Jul 28, 2022 | 14.66 | 14.71 | 14.16 | 14.30 | 2,828,137 | +0.33(+2.34%) |
Jul 27, 2022 | 13.88 | 14.07 | 13.61 | 13.97 | 2,541,808 | +0.14(+1.04%) |
Jul 26, 2022 | 13.55 | 13.84 | 13.50 | 13.83 | 1,914,293 | +0.40(+3.01%) |
Jul 25, 2022 | 13.73 | 13.74 | 13.33 | 13.43 | 2,193,087 | -0.19(-1.41%) |
Jul 22, 2022 | 14.11 | 14.36 | 13.58 | 13.62 | 2,554,955 | +0.05(+0.35%) |
Jul 21, 2022 | 13.22 | 13.58 | 13.20 | 13.57 | 2,704,082 | +0.42(+3.22%) |
Jul 20, 2022 | 13.40 | 13.64 | 13.14 | 13.15 | 1,930,916 | -0.46(-3.39%) |
Jul 19, 2022 | 13.39 | 13.72 | 13.35 | 13.61 | 3,052,942 | +0.25(+1.87%) |
Jul 18, 2022 | 13.55 | 13.70 | 13.35 | 13.36 | 3,920,239 | +0.13(+1.02%) |
Jul 15, 2022 | 13.27 | 13.37 | 12.96 | 13.22 | 3,142,194 | -0.02(-0.14%) |
Jul 14, 2022 | 13.77 | 13.82 | 13.13 | 13.24 | 4,470,224 | -1.30(-8.93%) |
Jul 13, 2022 | 13.84 | 14.75 | 13.84 | 14.54 | 3,886,324 | +0.59(+4.21%) |
Jul 12, 2022 | 14.03 | 14.25 | 13.83 | 13.95 | 2,517,538 | -0.13(-0.96%) |
Jul 11, 2022 | 14.11 | 14.32 | 14.04 | 14.09 | 1,536,914 | -0.23(-1.61%) |
Jul 08, 2022 | 14.59 | 14.73 | 14.27 | 14.32 | 2,925,352 | +0.21(+1.50%) |
Jul 07, 2022 | 14.25 | 14.45 | 14.02 | 14.11 | 2,564,663 | -0.08(-0.54%) |
Jul 06, 2022 | 14.11 | 14.23 | 13.74 | 14.19 | 2,944,023 | +0.27(+1.94%) |
Jul 05, 2022 | 14.08 | 14.27 | 13.58 | 13.92 | 3,378,407 | -0.70(-4.81%) |
Jul 01, 2022 | 13.99 | 14.66 | 13.88 | 14.62 | 2,319,617 | +0.38(+2.70%) |
Jun 30, 2022 | 14.61 | 14.74 | 14.20 | 14.23 | 2,290,325 | -0.64(-4.33%) |
Jun 29, 2022 | 15.32 | 15.42 | 14.71 | 14.88 | 2,159,452 | -0.25(-1.65%) |
Jun 28, 2022 | 15.40 | 15.47 | 15.11 | 15.13 | 2,688,816 | -0.21(-1.38%) |
Jun 27, 2022 | 15.29 | 15.42 | 15.10 | 15.34 | 1,873,276 | +0.34(+2.24%) |
Jun 24, 2022 | 14.66 | 15.21 | 14.50 | 15.00 | 2,762,243 | +0.45(+3.11%) |
Jun 23, 2022 | 14.88 | 15.19 | 14.45 | 14.55 | 2,889,550 | -0.67(-4.43%) |
Jun 22, 2022 | 15.37 | 15.74 | 15.17 | 15.22 | 2,496,770 | -0.36(-2.29%) |
Jun 21, 2022 | 15.51 | 15.96 | 15.38 | 15.58 | 2,853,673 | +0.24(+1.57%) |
Jun 17, 2022 | 15.53 | 15.57 | 15.13 | 15.34 | 5,662,457 | -0.19(-1.24%) |
Jun 16, 2022 | 15.26 | 15.74 | 14.95 | 15.53 | 4,726,601 | +0.20(+1.32%) |
Jun 15, 2022 | 15.75 | 15.91 | 14.92 | 15.33 | 4,501,728 | +0.23(+1.53%) |
Jun 14, 2022 | 15.47 | 15.53 | 14.90 | 15.10 | 2,351,068 | -0.40(-2.61%) |
Jun 13, 2022 | 16.22 | 16.29 | 15.44 | 15.50 | 3,373,054 | -1.46(-8.62%) |
Jun 10, 2022 | 15.71 | 17.10 | 15.71 | 16.97 | 3,845,361 | +0.79(+4.88%) |
Jun 09, 2022 | 16.46 | 16.50 | 16.06 | 16.18 | 1,986,521 | -0.64(-3.83%) |
Jun 08, 2022 | 16.66 | 16.89 | 16.52 | 16.82 | 2,255,049 | -0.01(-0.06%) |
Jun 07, 2022 | 16.66 | 16.88 | 16.40 | 16.83 | 2,411,265 | -0.26(-1.52%) |
Jun 06, 2022 | 17.23 | 17.31 | 16.74 | 17.09 | 1,798,050 | -0.07(-0.39%) |
Jun 03, 2022 | 17.10 | 17.32 | 16.98 | 17.16 | 1,906,598 | -0.38(-2.14%) |
Jun 02, 2022 | 16.99 | 17.71 | 16.97 | 17.53 | 2,403,928 | +0.89(+5.32%) |
Jun 01, 2022 | 16.62 | 16.79 | 16.41 | 16.65 | 2,052,752 | +0.12(+0.70%) |
May 31, 2022 | 17.45 | 17.47 | 16.45 | 16.53 | 3,217,676 | -0.61(-3.54%) |
May 27, 2022 | 17.20 | 17.27 | 17.04 | 17.14 | 2,193,365 | +0.10(+0.56%) |
May 26, 2022 | 16.93 | 17.14 | 16.88 | 17.04 | 2,502,613 | +0.08(+0.45%) |
May 25, 2022 | 16.91 | 17.08 | 16.71 | 16.97 | 1,780,780 | -0.34(-1.95%) |
May 24, 2022 | 17.20 | 17.51 | 17.03 | 17.30 | 3,462,397 | +0.23(+1.35%) |
May 23, 2022 | 17.47 | 17.63 | 16.93 | 17.07 | 1,886,662 | +0.00(+0.00%) |
May 20, 2022 | 17.19 | 17.29 | 16.79 | 17.07 | 2,157,265 | -0.32(-1.83%) |
May 19, 2022 | 16.96 | 17.48 | 16.87 | 17.39 | 3,681,173 | +0.99(+6.04%) |
May 18, 2022 | 16.66 | 16.88 | 16.37 | 16.40 | 2,202,704 | -0.43(-2.57%) |
May 17, 2022 | 17.20 | 17.26 | 16.75 | 16.83 | 2,410,380 | -0.25(-1.46%) |
May 16, 2022 | 16.17 | 17.12 | 16.17 | 17.08 | 4,383,914 | +0.58(+3.50%) |
May 13, 2022 | 15.72 | 16.55 | 15.72 | 16.50 | 3,314,040 | +0.85(+5.41%) |
May 12, 2022 | 15.72 | 16.06 | 15.27 | 15.66 | 4,308,791 | -0.81(-4.91%) |
May 11, 2022 | 16.67 | 17.09 | 16.41 | 16.47 | 3,569,441 | -0.14(-0.87%) |
May 10, 2022 | 17.27 | 17.48 | 16.24 | 16.61 | 3,589,737 | -0.49(-2.87%) |
May 09, 2022 | 17.58 | 17.64 | 17.08 | 17.10 | 3,867,829 | -1.40(-7.54%) |
May 06, 2022 | 18.75 | 18.85 | 18.29 | 18.50 | 3,118,276 | -0.69(-3.61%) |
May 05, 2022 | 20.64 | 20.67 | 18.97 | 19.19 | 2,887,362 | -1.10(-5.41%) |
May 04, 2022 | 19.72 | 20.36 | 19.52 | 20.29 | 2,956,302 | +0.59(+2.98%) |
May 03, 2022 | 19.20 | 19.86 | 19.20 | 19.70 | 1,697,488 | +0.44(+2.30%) |
May 02, 2022 | 19.02 | 19.34 | 18.61 | 19.26 | 2,391,843 | -0.39(-2.01%) |
Apr 29, 2022 | 20.24 | 20.47 | 19.64 | 19.65 | 2,693,572 | -0.26(-1.31%) |
Apr 28, 2022 | 19.57 | 19.95 | 19.44 | 19.91 | 2,356,290 | +0.26(+1.32%) |
Apr 27, 2022 | 19.78 | 20.00 | 19.53 | 19.65 | 2,097,510 | +0.00(+0.00%) |
Apr 26, 2022 | 20.04 | 20.27 | 19.44 | 19.65 | 2,213,673 | +0.00(+0.00%) |
Apr 25, 2022 | 19.45 | 19.93 | 19.17 | 19.65 | 3,015,244 | -0.72(-3.54%) |
Apr 22, 2022 | 20.58 | 20.92 | 20.11 | 20.37 | 2,709,917 | -0.58(-2.76%) |
Apr 21, 2022 | 21.46 | 21.46 | 20.66 | 20.95 | 2,760,040 | -0.89(-4.05%) |
Apr 20, 2022 | 21.48 | 21.91 | 21.24 | 21.84 | 2,281,630 | +0.12(+0.53%) |
Apr 19, 2022 | 23.00 | 23.09 | 21.51 | 21.72 | 3,893,459 | -1.66(-7.12%) |
Apr 18, 2022 | 23.20 | 24.03 | 23.04 | 23.39 | 2,831,675 | +0.60(+2.62%) |
Apr 14, 2022 | 22.63 | 22.84 | 22.28 | 22.79 | 2,614,349 | -0.20(-0.88%) |
Apr 13, 2022 | 22.90 | 23.24 | 22.68 | 22.99 | 1,820,694 | +0.30(+1.31%) |
Apr 12, 2022 | 23.03 | 23.32 | 22.35 | 22.69 | 2,747,867 | +0.44(+1.99%) |
Apr 11, 2022 | 23.48 | 23.49 | 21.99 | 22.25 | 3,489,374 | -0.53(-2.32%) |
Apr 08, 2022 | 22.69 | 23.03 | 22.52 | 22.78 | 2,438,758 | +0.43(+1.94%) |
Apr 07, 2022 | 22.37 | 22.60 | 22.11 | 22.35 | 2,212,716 | +0.21(+0.96%) |
Apr 06, 2022 | 22.45 | 22.70 | 21.89 | 22.13 | 2,418,544 | -0.46(-2.04%) |
Apr 05, 2022 | 23.33 | 23.69 | 22.47 | 22.60 | 3,368,196 | -0.58(-2.49%) |
Apr 04, 2022 | 23.41 | 23.68 | 22.59 | 23.17 | 3,370,726 | -0.38(-1.59%) |
Apr 01, 2022 | 22.45 | 23.58 | 22.45 | 23.55 | 2,187,095 | +0.75(+3.29%) |
Mar 31, 2022 | 23.11 | 23.37 | 22.79 | 22.80 | 2,234,272 | -0.25(-1.09%) |
Mar 30, 2022 | 22.80 | 23.15 | 22.73 | 23.05 | 2,323,456 | +0.44(+1.96%) |
Mar 29, 2022 | 21.80 | 22.64 | 21.63 | 22.61 | 3,216,050 | +0.27(+1.21%) |
Mar 28, 2022 | 22.64 | 22.84 | 22.23 | 22.34 | 2,380,827 | -0.90(-3.89%) |
Mar 25, 2022 | 22.94 | 23.27 | 22.75 | 23.24 | 3,257,495 | -0.23(-0.98%) |
Mar 24, 2022 | 23.91 | 24.32 | 23.41 | 23.47 | 4,780,756 | +0.13(+0.54%) |
Mar 23, 2022 | 22.76 | 23.37 | 22.54 | 23.35 | 4,845,948 | +0.87(+3.85%) |
Mar 22, 2022 | 22.85 | 22.85 | 22.15 | 22.48 | 2,477,201 | -0.38(-1.68%) |
Mar 21, 2022 | 22.48 | 23.18 | 22.44 | 22.87 | 2,665,005 | +0.32(+1.41%) |
Mar 18, 2022 | 22.91 | 23.04 | 22.41 | 22.55 | 8,371,441 | -0.44(-1.93%) |
Mar 17, 2022 | 23.05 | 23.70 | 22.56 | 22.99 | 5,823,090 | +0.55(+2.44%) |
Mar 16, 2022 | 22.89 | 23.22 | 21.92 | 22.44 | 7,533,789 | -0.50(-2.18%) |
Mar 15, 2022 | 22.31 | 23.28 | 22.27 | 22.94 | 5,409,425 | -0.35(-1.49%) |
Mar 14, 2022 | 23.64 | 23.84 | 22.86 | 23.29 | 3,894,200 | -1.28(-5.21%) |
Mar 11, 2022 | 24.01 | 24.74 | 23.80 | 24.57 | 3,911,539 | -0.15(-0.62%) |
Mar 10, 2022 | 24.38 | 24.72 | 5,698,353 | +0.71(+2.96%) | ||
Mar 09, 2022 | 23.30 | 24.08 | 23.13 | 24.01 | 5,346,071 | -0.63(-2.56%) |
Mar 08, 2022 | 25.14 | 25.79 | 23.80 | 24.64 | 7,638,675 | +0.20(+0.82%) |
Mar 07, 2022 | 25.34 | 25.40 | 23.93 | 24.44 | 6,971,810 | +0.46(+1.91%) |
Mar 04, 2022 | 23.05 | 24.29 | 23.05 | 23.98 | 5,117,161 | +1.17(+5.12%) |
Mar 03, 2022 | 22.92 | 23.06 | 22.43 | 22.82 | 4,018,081 | -0.15(-0.67%) |
Mar 02, 2022 | 23.31 | 23.45 | 22.61 | 22.97 | 3,799,489 | -0.69(-2.91%) |
Mar 01, 2022 | 23.01 | 23.73 | 22.88 | 23.66 | 5,054,429 | +1.43(+6.41%) |
Feb 28, 2022 | 22.09 | 22.85 | 21.73 | 22.23 | 7,048,354 | +1.34(+6.41%) |
Feb 25, 2022 | 20.86 | 21.05 | 20.62 | 20.89 | 2,935,298 | -0.30(-1.40%) |
Feb 24, 2022 | 22.28 | 22.47 | 20.76 | 21.19 | 6,239,918 | -0.63(-2.89%) |
Feb 23, 2022 | 21.05 | 22.06 | 20.95 | 21.82 | 4,552,167 | +0.79(+3.78%) |
Feb 22, 2022 | 21.22 | 21.81 | 20.95 | 21.03 | 3,162,540 | -0.02(-0.09%) |
Feb 18, 2022 | 21.05 | 0 | -0.25(-1.17%) | |||
Feb 17, 2022 | 21.26 | 21.55 | 20.83 | 21.30 | 4,660,876 | +0.78(+3.82%) |
Feb 16, 2022 | 20.43 | 20.83 | 20.25 | 20.51 | 3,224,495 | +0.31(+1.51%) |
Feb 15, 2022 | 20.00 | 20.29 | 19.70 | 20.21 | 3,459,783 | -0.37(-1.81%) |
Feb 14, 2022 | 20.19 | 20.65 | 20.00 | 20.58 | 5,009,520 | +0.96(+4.88%) |
Feb 11, 2022 | 18.59 | 20.00 | 18.56 | 19.62 | 4,016,740 | +1.09(+5.89%) |
Feb 10, 2022 | 18.96 | 19.32 | 18.39 | 18.53 | 2,123,590 | -0.59(-3.10%) |
Feb 09, 2022 | 19.11 | 19.34 | 19.00 | 19.12 | 2,998,545 | -0.07(-0.35%) |
Feb 08, 2022 | 18.81 | 19.19 | 18.72 | 19.19 | 2,844,170 | +0.63(+3.40%) |
Feb 07, 2022 | 18.22 | 18.70 | 17.95 | 18.56 | 2,202,380 | +0.50(+2.75%) |
Feb 04, 2022 | 17.86 | 18.33 | 17.86 | 18.06 | 2,067,201 | +0.25(+1.40%) |
Feb 03, 2022 | 18.06 | 17.81 | 2,535,364 | -0.43(-2.36%) | ||
Feb 02, 2022 | 18.20 | 18.50 | 18.09 | 18.24 | 3,480,829 | -0.13(-0.73%) |
Feb 01, 2022 | 18.43 | 18.58 | 18.05 | 18.38 | 4,312,126 | +0.60(+3.39%) |
Jan 31, 2022 | 17.56 | 17.91 | 17.78 | 3,129,849 | +0.61(+3.57%) | |
Jan 28, 2022 | 17.22 | 17.35 | 17.01 | 17.16 | 2,507,769 | -0.33(-1.86%) |
Jan 27, 2022 | 17.62 | 17.94 | 17.39 | 17.49 | 3,191,439 | -0.79(-4.34%) |
Jan 26, 2022 | 19.14 | 19.39 | 18.18 | 18.28 | 3,210,562 | -1.21(-6.19%) |
Jan 25, 2022 | 19.02 | 19.54 | 18.86 | 19.49 | 2,188,670 | +0.44(+2.31%) |
Jan 24, 2022 | 19.05 | 19.16 | 18.49 | 19.05 | 2,825,427 | -0.33(-1.68%) |
Jan 21, 2022 | 19.92 | 20.08 | 19.26 | 19.37 | 3,030,823 | -0.42(-2.13%) |
Jan 20, 2022 | 20.32 | 20.32 | 19.72 | 19.79 | 3,327,120 | -0.09(-0.43%) |
Jan 19, 2022 | 18.06 | 20.03 | 18.00 | 19.88 | 6,461,559 | +2.16(+12.20%) |
Jan 18, 2022 | 18.32 | 18.52 | 17.66 | 17.72 | 6,020,940 | -1.45(-7.59%) |
Jan 14, 2022 | 19.17 | 0 | -0.23(-1.18%) | |||
Jan 13, 2022 | 19.70 | 19.79 | 19.35 | 19.40 | 1,885,533 | -0.52(-2.59%) |
Jan 12, 2022 | 19.66 | 19.97 | 19.40 | 19.92 | 3,507,399 | +0.42(+2.16%) |
Jan 11, 2022 | 18.81 | 19.55 | 18.67 | 19.50 | 4,163,508 | +1.21(+6.59%) |
Jan 10, 2022 | 18.19 | 18.37 | 17.88 | 18.29 | 2,678,652 | +0.02(+0.10%) |
Jan 07, 2022 | 18.26 | 18.34 | 18.05 | 18.27 | 4,276,308 | +0.16(+0.90%) |
Jan 06, 2022 | 18.22 | 18.33 | 17.96 | 18.11 | 3,619,496 | -0.52(-2.77%) |
Jan 05, 2022 | 19.21 | 19.36 | 18.59 | 18.63 | 3,084,559 | -0.23(-1.22%) |
Jan 04, 2022 | 19.11 | 19.35 | 18.78 | 18.86 | 3,180,650 | -0.34(-1.79%) |
Jan 03, 2022 | 19.59 | 19.67 | 19.08 | 19.20 | 2,315,031 | -0.87(-4.34%) |
Dec 31, 2021 | 19.98 | 20.20 | 19.78 | 20.07 | 1,904,539 | +0.17(+0.87%) |
Dec 30, 2021 | 19.33 | 19.95 | 19.20 | 19.90 | 2,447,041 | +0.73(+3.79%) |
Dec 29, 2021 | 18.86 | 19.19 | 18.78 | 19.17 | 2,276,520 | +0.24(+1.26%) |
Dec 28, 2021 | 19.47 | 19.65 | 18.92 | 18.93 | 1,879,943 | -0.33(-1.69%) |
Dec 27, 2021 | 19.09 | 19.29 | 19.01 | 19.26 | 1,563,427 | +0.02(+0.10%) |
Dec 23, 2021 | 19.32 | 19.41 | 19.05 | 19.24 | 1,618,104 | -0.12(-0.64%) |
Dec 22, 2021 | 19.32 | 19.47 | 18.99 | 19.36 | 2,344,662 | +0.07(+0.35%) |
Dec 21, 2021 | 19.60 | 19.69 | 18.93 | 19.30 | 3,018,834 | +0.06(+0.30%) |
Dec 20, 2021 | 19.13 | 19.38 | 18.92 | 19.24 | 2,179,194 | +0.11(+0.55%) |
Dec 17, 2021 | 19.53 | 19.73 | 18.91 | 19.13 | 7,093,731 | -0.29(-1.48%) |
Dec 16, 2021 | 18.48 | 19.45 | 18.47 | 19.42 | 3,390,987 | +1.17(+6.39%) |
Dec 15, 2021 | 18.29 | 18.43 | 17.92 | 18.25 | 3,702,329 | -0.33(-1.80%) |
Dec 14, 2021 | 18.29 | 18.77 | 18.17 | 18.59 | 3,552,614 | +0.18(+0.99%) |
Dec 13, 2021 | 18.09 | 18.49 | 17.99 | 18.41 | 3,728,020 | +0.09(+0.47%) |
Dec 10, 2021 | 18.75 | 18.76 | 18.21 | 18.32 | 2,321,064 | -0.29(-1.54%) |
Dec 09, 2021 | 18.95 | 18.99 | 18.44 | 18.61 | 2,495,815 | -0.44(-2.31%) |
Dec 08, 2021 | 19.12 | 19.13 | 18.80 | 19.05 | 1,995,649 | +0.05(+0.25%) |
Dec 07, 2021 | 19.57 | 19.73 | 18.89 | 19.00 | 3,728,039 | -1.01(-5.07%) |
Dec 06, 2021 | 20.13 | 20.22 | 19.89 | 20.01 | 2,051,954 | -0.02(-0.10%) |
Dec 03, 2021 | 19.91 | 20.21 | 19.58 | 20.03 | 2,959,129 | +0.49(+2.50%) |
Dec 02, 2021 | 20.47 | 20.65 | 19.41 | 19.55 | 4,685,498 | -0.65(-3.22%) |