Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2022 | 12.84 | 13.09 | 12.75 | 13.04 | 5,729,142 | +0.43(+3.42%) |
Dec 31, 2021 | 12.76 | 12.82 | 12.59 | 12.61 | 5,349,912 | -0.19(-1.45%) |
Dec 30, 2021 | 12.87 | 12.94 | 12.80 | 12.80 | 5,140,491 | -0.12(-0.92%) |
Dec 29, 2021 | 12.95 | 12.97 | 12.90 | 12.92 | 4,254,343 | +0.03(+0.20%) |
Dec 28, 2021 | 12.74 | 12.93 | 12.74 | 12.89 | 5,051,390 | +0.08(+0.66%) |
Dec 27, 2021 | 12.84 | 12.85 | 12.69 | 12.81 | 4,655,870 | -0.05(-0.39%) |
Dec 23, 2021 | 12.89 | 12.95 | 12.83 | 12.86 | 4,155,982 | +0.04(+0.33%) |
Dec 22, 2021 | 12.74 | 12.84 | 12.65 | 12.82 | 4,689,191 | +0.01(+0.07%) |
Dec 21, 2021 | 12.68 | 12.82 | 12.67 | 12.81 | 6,890,050 | +0.25(+1.95%) |
Dec 20, 2021 | 12.53 | 12.60 | 12.37 | 12.56 | 8,030,722 | -0.28(-2.17%) |
Dec 17, 2021 | 12.90 | 12.94 | 12.79 | 12.84 | 7,954,423 | +0.09(+0.73%) |
Dec 16, 2021 | 12.45 | 12.75 | 12.45 | 12.75 | 9,704,773 | +0.16(+1.28%) |
Dec 15, 2021 | 12.58 | 12.60 | 12.43 | 12.59 | 8,062,629 | -0.20(-1.59%) |
Dec 14, 2021 | 12.76 | 12.86 | 12.76 | 12.79 | 6,205,340 | +0.15(+1.20%) |
Dec 13, 2021 | 12.75 | 12.76 | 12.59 | 12.64 | 9,978,830 | -0.12(-0.93%) |
Dec 10, 2021 | 12.76 | 12.77 | 12.66 | 12.76 | 7,208,294 | +0.14(+1.07%) |
Dec 09, 2021 | 12.79 | 12.81 | 12.60 | 12.62 | 9,290,839 | -0.17(-1.32%) |
Dec 08, 2021 | 12.65 | 13.01 | 12.60 | 12.79 | 12,886,535 | +0.20(+1.61%) |
Dec 07, 2021 | 12.66 | 12.69 | 12.55 | 12.59 | 9,731,320 | -0.11(-0.87%) |
Dec 06, 2021 | 12.72 | 12.84 | 12.66 | 12.70 | 7,547,805 | +0.25(+2.04%) |
Dec 03, 2021 | 12.40 | 12.49 | 12.36 | 12.44 | 7,443,769 | -0.07(-0.58%) |
Dec 02, 2021 | 12.44 | 12.58 | 12.44 | 12.52 | 6,970,595 | +0.14(+1.14%) |
Dec 01, 2021 | 12.70 | 12.74 | 12.35 | 12.38 | 7,589,401 | -0.03(-0.21%) |
Nov 30, 2021 | 12.50 | 12.53 | 12.27 | 12.40 | 8,114,433 | -0.17(-1.34%) |
Nov 29, 2021 | 12.73 | 12.73 | 12.52 | 12.57 | 5,718,473 | -0.05(-0.40%) |
Nov 26, 2021 | 12.62 | 12.65 | 12.49 | 12.62 | 6,512,236 | -0.33(-2.54%) |
Nov 24, 2021 | 12.98 | 13.03 | 12.90 | 12.95 | 5,693,247 | +0.04(+0.30%) |
Nov 23, 2021 | 12.83 | 12.94 | 12.83 | 12.91 | 6,407,621 | -0.04(-0.31%) |
Nov 22, 2021 | 12.85 | 13.22 | 12.81 | 12.95 | 6,466,827 | +0.29(+2.32%) |
Nov 19, 2021 | 12.73 | 12.74 | 12.64 | 12.66 | 6,031,697 | -0.18(-1.40%) |
Nov 18, 2021 | 12.91 | 12.84 | 12.82 | 12.84 | 5,678,252 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.86 | 12.67 | 12.84 | 8,849,679 | -0.33(-2.48%) |
Nov 16, 2021 | 13.32 | 13.36 | 13.08 | 13.17 | 6,079,511 | +0.59(+4.68%) |
Nov 15, 2021 | 12.56 | 12.60 | 12.49 | 12.58 | 3,995,751 | -0.07(-0.58%) |
Nov 12, 2021 | 12.68 | 12.70 | 12.62 | 12.65 | 5,553,519 | +0.01(+0.06%) |
Nov 11, 2021 | 12.63 | 12.71 | 12.60 | 12.64 | 4,368,427 | +0.16(+1.31%) |
Nov 10, 2021 | 12.55 | 12.48 | 5,509,533 | -0.09(-0.72%) | ||
Nov 09, 2021 | 12.68 | 12.68 | 12.52 | 12.57 | 5,149,297 | +0.07(+0.52%) |
Nov 08, 2021 | 12.48 | 12.53 | 12.44 | 12.50 | 4,902,896 | +0.11(+0.92%) |
Nov 05, 2021 | 12.34 | 12.55 | 12.33 | 12.39 | 6,377,055 | +0.05(+0.40%) |
Nov 04, 2021 | 12.18 | 12.54 | 12.00 | 12.34 | 21,295,926 | +0.20(+1.62%) |
Nov 03, 2021 | 12.07 | 12.21 | 12.04 | 12.14 | 8,995,417 | -0.13(-1.07%) |
Nov 02, 2021 | 12.43 | 12.43 | 12.20 | 12.27 | 10,234,276 | -0.16(-1.25%) |
Nov 01, 2021 | 12.27 | 12.44 | 12.36 | 12.43 | 7,071,373 | +0.20(+1.67%) |
Oct 29, 2021 | 12.33 | 12.36 | 12.21 | 12.23 | 8,478,033 | -0.23(-1.84%) |
Oct 28, 2021 | 12.56 | 12.45 | 6,003,998 | -0.28(-2.18%) | ||
Oct 27, 2021 | 12.78 | 12.82 | 12.70 | 12.73 | 4,407,720 | -0.07(-0.57%) |
Oct 26, 2021 | 12.86 | 12.79 | 12.81 | 5,654,829 | +0.14(+1.10%) | |
Oct 25, 2021 | 12.75 | 12.76 | 12.63 | 12.67 | 3,069,374 | +0.01(+0.06%) |
Oct 22, 2021 | 12.60 | 12.74 | 12.66 | 4,105,106 | -0.02(-0.19%) | |
Oct 21, 2021 | 12.72 | 12.79 | 12.63 | 12.68 | 6,444,281 | -0.11(-0.89%) |
Oct 20, 2021 | 12.66 | 12.87 | 12.65 | 12.80 | 3,866,236 | +0.28(+2.22%) |
Oct 19, 2021 | 12.47 | 12.54 | 12.46 | 12.52 | 3,273,023 | +0.04(+0.33%) |
Oct 18, 2021 | 12.44 | 12.49 | 12.37 | 12.48 | 5,692,300 | -0.05(-0.39%) |
Oct 15, 2021 | 12.57 | 12.63 | 12.52 | 12.53 | 3,303,659 | -0.04(-0.33%) |
Oct 14, 2021 | 12.63 | 12.66 | 12.56 | 12.57 | 2,942,074 | +0.09(+0.72%) |
Oct 13, 2021 | 12.47 | 12.50 | 12.40 | 12.48 | 5,853,940 | +0.02(+0.13%) |
Oct 12, 2021 | 12.50 | 12.53 | 12.44 | 12.46 | 6,650,586 | -0.02(-0.13%) |
Oct 11, 2021 | 12.59 | 12.66 | 12.48 | 12.48 | 4,206,686 | -0.14(-1.10%) |
Oct 08, 2021 | 12.69 | 12.74 | 12.59 | 12.62 | 3,764,452 | +0.01(+0.07%) |
Oct 07, 2021 | 12.71 | 12.82 | 12.61 | 12.61 | 3,887,026 | -0.03(-0.26%) |
Oct 06, 2021 | 12.62 | 12.68 | 12.52 | 12.64 | 4,012,214 | -0.28(-2.15%) |
Oct 05, 2021 | 12.94 | 13.01 | 12.88 | 12.92 | 3,788,082 | +0.05(+0.38%) |
Oct 04, 2021 | 12.84 | 13.01 | 12.81 | 12.87 | 4,455,323 | +0.19(+1.48%) |
Oct 01, 2021 | 12.68 | 12.73 | 12.56 | 12.68 | 4,640,365 | +0.05(+0.39%) |
Sep 30, 2021 | 12.80 | 12.81 | 12.59 | 12.63 | 5,641,341 | -0.20(-1.53%) |
Sep 29, 2021 | 12.81 | 12.92 | 12.77 | 12.83 | 4,963,750 | -0.03(-0.25%) |
Sep 28, 2021 | 13.04 | 13.08 | 12.85 | 12.86 | 5,290,940 | -0.36(-2.72%) |
Sep 27, 2021 | 13.09 | 13.26 | 13.08 | 13.22 | 7,180,285 | +0.26(+2.02%) |
Sep 24, 2021 | 12.94 | 12.99 | 12.91 | 12.96 | 4,750,407 | -0.12(-0.94%) |
Sep 23, 2021 | 13.05 | 13.12 | 13.03 | 13.08 | 5,229,852 | +0.02(+0.19%) |
Sep 22, 2021 | 12.99 | 13.17 | 12.98 | 13.06 | 6,379,489 | +0.16(+1.20%) |
Sep 21, 2021 | 12.99 | 13.03 | 12.88 | 12.90 | 6,587,434 | -0.06(-0.44%) |
Sep 20, 2021 | 12.92 | 13.00 | 12.84 | 12.96 | 9,021,226 | -0.10(-0.75%) |
Sep 17, 2021 | 13.17 | 13.22 | 13.01 | 13.06 | 6,137,290 | -0.21(-1.60%) |
Sep 16, 2021 | 13.22 | 13.33 | 13.13 | 13.27 | 4,868,965 | +0.05(+0.37%) |
Sep 15, 2021 | 13.24 | 13.27 | 13.15 | 13.22 | 3,862,313 | -0.01(-0.06%) |
Sep 14, 2021 | 13.43 | 13.47 | 13.22 | 13.23 | 7,450,177 | -0.30(-2.24%) |
Sep 13, 2021 | 13.54 | 13.58 | 13.50 | 13.53 | 13,515,840 | +0.19(+1.41%) |
Sep 10, 2021 | 13.51 | 13.54 | 13.34 | 13.35 | 4,329,985 | -0.23(-1.69%) |
Sep 09, 2021 | 13.68 | 13.73 | 13.57 | 13.57 | 4,412,616 | -0.36(-2.58%) |
Sep 08, 2021 | 13.99 | 14.04 | 13.86 | 13.93 | 3,557,832 | +0.07(+0.53%) |
Sep 07, 2021 | 13.95 | 14.04 | 13.86 | 13.86 | 3,429,544 | -0.02(-0.12%) |
Sep 03, 2021 | 13.90 | 13.95 | 13.86 | 13.88 | 2,598,347 | -0.07(-0.53%) |
Sep 02, 2021 | 13.89 | 13.98 | 13.88 | 13.95 | 3,320,896 | -0.04(-0.29%) |