Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.35 | 13.44 | 13.29 | 13.44 | 7,294,276 | -0.01(-0.06%) |
Dec 29, 2022 | 13.30 | 13.47 | 13.28 | 13.45 | 6,802,335 | +0.26(+2.00%) |
Dec 28, 2022 | 13.34 | 13.39 | 13.18 | 13.19 | 6,107,980 | -0.13(-0.94%) |
Dec 27, 2022 | 13.42 | 13.43 | 13.30 | 13.31 | 5,263,594 | -0.13(-0.93%) |
Dec 23, 2022 | 13.40 | 13.45 | 13.30 | 13.44 | 3,670,171 | +0.03(+0.19%) |
Dec 22, 2022 | 13.50 | 13.51 | 13.24 | 13.41 | 5,690,647 | -0.18(-1.29%) |
Dec 21, 2022 | 13.52 | 13.62 | 13.45 | 13.59 | 3,343,887 | +0.13(+0.93%) |
Dec 20, 2022 | 13.45 | 13.51 | 13.39 | 13.46 | 7,780,614 | -0.01(-0.06%) |
Dec 19, 2022 | 13.55 | 13.60 | 13.43 | 13.47 | 3,636,410 | -0.08(-0.56%) |
Dec 16, 2022 | 13.63 | 13.73 | 13.50 | 13.55 | 4,767,999 | -0.13(-0.98%) |
Dec 15, 2022 | 13.89 | 13.92 | 13.63 | 13.68 | 5,067,089 | -0.29(-2.09%) |
Dec 14, 2022 | 13.93 | 14.01 | 13.84 | 13.97 | 4,257,814 | +0.04(+0.30%) |
Dec 13, 2022 | 14.00 | 14.03 | 13.87 | 13.93 | 5,035,127 | +0.15(+1.09%) |
Dec 12, 2022 | 13.72 | 13.80 | 13.70 | 13.78 | 3,081,422 | +0.06(+0.43%) |
Dec 09, 2022 | 13.75 | 13.81 | 13.71 | 13.72 | 2,568,527 | -0.03(-0.18%) |
Dec 08, 2022 | 13.71 | 13.78 | 13.64 | 13.75 | 2,689,872 | +0.09(+0.67%) |
Dec 07, 2022 | 13.63 | 13.70 | 13.60 | 13.65 | 3,513,929 | -0.02(-0.12%) |
Dec 06, 2022 | 13.81 | 13.84 | 13.63 | 13.67 | 3,403,137 | -0.14(-1.03%) |
Dec 05, 2022 | 13.86 | 13.89 | 13.78 | 13.81 | 3,014,605 | -0.08(-0.60%) |
Dec 02, 2022 | 13.81 | 13.91 | 13.78 | 13.90 | 2,364,016 | +0.01(+0.06%) |
Dec 01, 2022 | 13.89 | 13.91 | 13.84 | 13.89 | 3,197,502 | +0.03(+0.18%) |
Nov 30, 2022 | 13.63 | 13.87 | 13.58 | 13.86 | 5,599,722 | +0.26(+1.91%) |
Nov 29, 2022 | 13.68 | 13.68 | 13.56 | 13.60 | 2,180,091 | -0.04(-0.31%) |
Nov 28, 2022 | 13.69 | 13.74 | 13.63 | 13.65 | 3,768,861 | -0.11(-0.79%) |
Nov 25, 2022 | 13.76 | 13.76 | 13.73 | 13.76 | 1,378,484 | +0.00(+0.00%) |
Nov 23, 2022 | 13.68 | 13.78 | 13.68 | 13.76 | 3,026,100 | +0.08(+0.55%) |
Nov 22, 2022 | 13.59 | 13.69 | 13.55 | 13.68 | 2,532,407 | +0.10(+0.74%) |
Nov 21, 2022 | 13.61 | 13.63 | 13.55 | 13.58 | 3,459,639 | -0.05(-0.40%) |
Nov 18, 2022 | 13.73 | 13.77 | 13.54 | 13.63 | 4,362,224 | +0.02(+0.18%) |
Nov 17, 2022 | 13.57 | 13.63 | 13.57 | 13.61 | 3,372,201 | -0.01(-0.06%) |
Nov 16, 2022 | 13.61 | 13.63 | 13.60 | 13.62 | 2,856,921 | +0.01(+0.06%) |
Nov 15, 2022 | 13.65 | 13.65 | 13.59 | 13.61 | 4,804,966 | +0.00(+0.00%) |
Nov 14, 2022 | 13.59 | 13.63 | 13.58 | 13.61 | 10,563,379 | +0.03(+0.24%) |
Nov 11, 2022 | 13.58 | 13.59 | 13.53 | 13.58 | 3,326,012 | +0.02(+0.18%) |
Nov 10, 2022 | 13.50 | 13.56 | 13.45 | 13.55 | 5,842,356 | +0.40(+3.02%) |
Nov 09, 2022 | 13.28 | 13.30 | 13.13 | 13.15 | 4,138,491 | -0.16(-1.18%) |
Nov 08, 2022 | 13.32 | 13.38 | 13.18 | 13.31 | 5,356,208 | +0.06(+0.44%) |
Nov 07, 2022 | 13.18 | 13.27 | 13.12 | 13.25 | 3,976,872 | +0.12(+0.88%) |
Nov 04, 2022 | 13.19 | 13.20 | 12.97 | 13.14 | 7,121,738 | +0.15(+1.15%) |
Nov 03, 2022 | 13.07 | 13.12 | 12.96 | 12.99 | 5,195,093 | -0.16(-1.20%) |
Nov 02, 2022 | 13.34 | 13.39 | 13.14 | 13.15 | 8,270,538 | -0.18(-1.37%) |
Nov 01, 2022 | 13.44 | 13.44 | 13.32 | 13.33 | 4,037,878 | -0.03(-0.25%) |
Oct 31, 2022 | 13.33 | 13.39 | 13.33 | 13.36 | 3,244,318 | -0.03(-0.25%) |
Oct 28, 2022 | 13.21 | 13.40 | 13.21 | 13.39 | 2,897,136 | +0.18(+1.38%) |
Oct 27, 2022 | 13.29 | 13.32 | 13.21 | 13.21 | 4,604,677 | -0.10(-0.75%) |
Oct 26, 2022 | 13.28 | 13.39 | 13.27 | 13.31 | 4,678,453 | -0.07(-0.49%) |
Oct 25, 2022 | 13.28 | 13.39 | 13.28 | 13.38 | 4,263,167 | +0.12(+0.87%) |
Oct 24, 2022 | 13.24 | 13.28 | 13.15 | 13.26 | 8,732,532 | +0.04(+0.33%) |
Oct 21, 2022 | 13.00 | 13.22 | 12.91 | 13.22 | 8,444,312 | +0.20(+1.57%) |
Oct 20, 2022 | 13.05 | 13.28 | 12.96 | 13.01 | 4,768,346 | -0.07(-0.56%) |
Oct 19, 2022 | 13.04 | 13.22 | 12.96 | 13.09 | 3,351,356 | -0.05(-0.37%) |
Oct 18, 2022 | 13.28 | 13.36 | 12.99 | 13.14 | 5,948,369 | +0.11(+0.88%) |
Oct 17, 2022 | 12.85 | 13.05 | 12.84 | 13.02 | 4,044,889 | +0.41(+3.25%) |
Oct 14, 2022 | 13.05 | 13.09 | 12.57 | 12.61 | 5,232,506 | -0.37(-2.84%) |
Oct 13, 2022 | 12.32 | 13.02 | 12.29 | 12.98 | 7,767,431 | +0.29(+2.33%) |
Oct 12, 2022 | 12.70 | 12.78 | 12.64 | 12.69 | 4,762,172 | +0.00(+0.00%) |
Oct 11, 2022 | 12.76 | 12.89 | 12.60 | 12.69 | 7,240,775 | -0.14(-1.09%) |
Oct 10, 2022 | 12.94 | 12.96 | 12.72 | 12.82 | 5,817,599 | -0.11(-0.89%) |
Oct 07, 2022 | 13.17 | 13.17 | 12.88 | 12.94 | 6,416,174 | -0.38(-2.83%) |
Oct 06, 2022 | 13.36 | 13.43 | 13.29 | 13.32 | 4,621,950 | -0.05(-0.37%) |
Oct 05, 2022 | 13.25 | 13.41 | 13.16 | 13.37 | 4,608,891 | +0.02(+0.12%) |
Oct 04, 2022 | 13.25 | 13.37 | 13.24 | 13.35 | 4,552,815 | +0.28(+2.13%) |
Oct 03, 2022 | 12.89 | 13.14 | 12.84 | 13.07 | 5,237,918 | +0.24(+1.85%) |
Sep 30, 2022 | 12.96 | 13.11 | 12.81 | 12.83 | 7,147,790 | -0.13(-1.01%) |
Sep 29, 2022 | 13.10 | 13.12 | 12.86 | 12.96 | 7,611,428 | -0.25(-1.92%) |
Sep 28, 2022 | 13.03 | 13.25 | 12.98 | 13.22 | 5,070,839 | +0.17(+1.32%) |
Sep 27, 2022 | 13.14 | 13.21 | 12.95 | 13.05 | 6,220,071 | +0.02(+0.19%) |
Sep 26, 2022 | 13.05 | 13.19 | 13.00 | 13.02 | 7,692,711 | -0.02(-0.19%) |
Sep 23, 2022 | 13.11 | 13.13 | 12.92 | 13.05 | 10,004,381 | -0.14(-1.06%) |
Sep 22, 2022 | 13.22 | 13.27 | 13.14 | 13.19 | 7,711,529 | -0.07(-0.56%) |
Sep 21, 2022 | 13.37 | 13.48 | 13.24 | 13.26 | 6,017,747 | -0.09(-0.68%) |
Sep 20, 2022 | 13.35 | 13.41 | 13.30 | 13.35 | 4,474,870 | -0.06(-0.43%) |
Sep 19, 2022 | 13.30 | 13.41 | 13.29 | 13.41 | 4,738,093 | +0.05(+0.40%) |
Sep 16, 2022 | 13.35 | 13.39 | 13.24 | 13.35 | 7,486,490 | -0.16(-1.20%) |
Sep 15, 2022 | 13.63 | 13.73 | 13.42 | 13.52 | 6,204,814 | -0.21(-1.54%) |
Sep 14, 2022 | 13.68 | 13.75 | 13.58 | 13.73 | 6,567,633 | +0.12(+0.89%) |
Sep 13, 2022 | 13.96 | 14.04 | 13.57 | 13.60 | 8,285,448 | -0.75(-5.25%) |
Sep 12, 2022 | 14.26 | 14.39 | 14.26 | 14.36 | 3,437,042 | +0.15(+1.09%) |
Sep 09, 2022 | 14.03 | 14.24 | 14.02 | 14.20 | 3,424,450 | +0.29(+2.10%) |
Sep 08, 2022 | 13.75 | 13.97 | 13.69 | 13.91 | 4,939,507 | +0.07(+0.53%) |
Sep 07, 2022 | 13.59 | 13.89 | 13.57 | 13.84 | 5,770,130 | +0.28(+2.03%) |
Sep 06, 2022 | 13.69 | 13.73 | 13.47 | 13.56 | 6,907,992 | -0.10(-0.71%) |
Sep 02, 2022 | 13.96 | 14.03 | 13.60 | 13.66 | 6,047,856 | -0.18(-1.29%) |
Sep 01, 2022 | 13.74 | 13.86 | 13.56 | 13.84 | 8,137,775 | +0.00(+0.00%) |
Aug 31, 2022 | 14.02 | 14.07 | 13.84 | 13.84 | 6,030,111 | -0.08(-0.58%) |
Aug 30, 2022 | 14.13 | 14.14 | 13.81 | 13.92 | 7,387,003 | -0.11(-0.81%) |
Aug 29, 2022 | 14.03 | 14.14 | 14.00 | 14.03 | 5,583,607 | -0.12(-0.86%) |
Aug 26, 2022 | 14.56 | 14.58 | 14.15 | 14.16 | 7,890,425 | -0.39(-2.68%) |
Aug 25, 2022 | 14.45 | 14.55 | 14.42 | 14.55 | 4,696,023 | +0.16(+1.13%) |
Aug 24, 2022 | 14.36 | 14.44 | 14.33 | 14.38 | 3,580,815 | +0.04(+0.28%) |
Aug 23, 2022 | 14.35 | 14.43 | 14.33 | 14.34 | 7,321,246 | +0.00(+0.00%) |
Aug 22, 2022 | 14.47 | 14.50 | 14.32 | 14.34 | 7,868,959 | -0.23(-1.61%) |
Aug 19, 2022 | 14.73 | 14.73 | 14.52 | 14.58 | 9,797,734 | -0.27(-1.79%) |
Aug 18, 2022 | 14.87 | 14.88 | 14.83 | 14.84 | 6,533,426 | -0.02(-0.11%) |
Aug 17, 2022 | 14.87 | 14.87 | 14.86 | 14.86 | 4,640,013 | -0.01(-0.05%) |
Aug 16, 2022 | 14.87 | 14.87 | 14.86 | 14.87 | 5,552,846 | +0.00(+0.00%) |
Aug 15, 2022 | 14.86 | 14.87 | 14.84 | 14.87 | 4,115,186 | +0.00(+0.00%) |
Aug 12, 2022 | 14.87 | 14.87 | 14.85 | 14.87 | 4,587,332 | +0.01(+0.05%) |
Aug 11, 2022 | 14.87 | 14.87 | 14.85 | 14.86 | 4,085,407 | +0.01(+0.05%) |
Aug 10, 2022 | 14.87 | 14.87 | 14.84 | 14.85 | 4,442,366 | +0.02(+0.11%) |
Aug 09, 2022 | 14.83 | 14.84 | 14.83 | 14.83 | 3,172,937 | +0.00(+0.00%) |
Aug 08, 2022 | 14.85 | 14.86 | 14.83 | 14.83 | 4,576,240 | +0.00(+0.00%) |
Aug 05, 2022 | 14.82 | 14.83 | 14.82 | 14.83 | 3,566,760 | +0.02(+0.11%) |
Aug 04, 2022 | 14.83 | 14.84 | 14.81 | 14.82 | 3,705,678 | +0.01(+0.05%) |
Aug 03, 2022 | 14.79 | 14.83 | 14.79 | 14.81 | 4,157,160 | +0.04(+0.27%) |
Aug 02, 2022 | 14.75 | 14.80 | 14.75 | 14.77 | 4,077,317 | -0.01(-0.05%) |
Aug 01, 2022 | 14.77 | 14.80 | 14.76 | 14.78 | 4,379,555 | -0.02(-0.11%) |
Jul 29, 2022 | 14.77 | 14.79 | 14.73 | 14.79 | 4,784,870 | +0.06(+0.44%) |
Jul 28, 2022 | 14.66 | 14.73 | 14.63 | 14.73 | 4,035,157 | +0.06(+0.38%) |
Jul 27, 2022 | 14.57 | 14.69 | 14.56 | 14.67 | 3,175,490 | +0.19(+1.33%) |
Jul 26, 2022 | 14.58 | 14.59 | 14.46 | 14.48 | 4,172,263 | -0.11(-0.77%) |
Jul 25, 2022 | 14.60 | 14.61 | 14.55 | 14.59 | 2,845,469 | -0.01(-0.05%) |
Jul 22, 2022 | 14.62 | 14.67 | 14.56 | 14.60 | 4,858,693 | -0.05(-0.33%) |
Jul 21, 2022 | 14.59 | 14.65 | 14.52 | 14.65 | 3,513,076 | +0.08(+0.55%) |
Jul 20, 2022 | 14.49 | 14.58 | 14.47 | 14.57 | 3,566,157 | +0.08(+0.55%) |
Jul 19, 2022 | 14.38 | 14.49 | 14.36 | 14.49 | 3,634,062 | +0.19(+1.35%) |
Jul 18, 2022 | 14.45 | 14.45 | 14.27 | 14.30 | 5,033,911 | -0.07(-0.50%) |
Jul 15, 2022 | 14.26 | 14.37 | 14.21 | 14.37 | 5,799,151 | +0.24(+1.69%) |
Jul 14, 2022 | 14.09 | 14.14 | 14.09 | 14.13 | 5,739,528 | +0.01(+0.06%) |
Jul 13, 2022 | 14.06 | 14.13 | 14.06 | 14.12 | 4,879,977 | +0.01(+0.06%) |
Jul 12, 2022 | 14.11 | 14.14 | 14.10 | 14.11 | 3,823,423 | -0.01(-0.06%) |
Jul 11, 2022 | 14.13 | 14.13 | 14.10 | 14.12 | 3,578,563 | -0.01(-0.06%) |
Jul 08, 2022 | 14.08 | 14.13 | 14.07 | 14.13 | 3,739,512 | +0.02(+0.11%) |
Jul 07, 2022 | 14.09 | 14.12 | 13.37 | 14.11 | 4,918,225 | +0.04(+0.28%) |
Jul 06, 2022 | 14.03 | 14.09 | 14.03 | 14.07 | 4,291,144 | +0.02(+0.17%) |
Jul 05, 2022 | 13.94 | 14.05 | 13.89 | 14.05 | 4,374,125 | +0.08(+0.57%) |
Jul 01, 2022 | 13.90 | 13.98 | 13.87 | 13.97 | 3,153,851 | +0.08(+0.57%) |
Jun 30, 2022 | 13.87 | 13.95 | 13.81 | 13.89 | 3,572,768 | -0.05(-0.34%) |
Jun 29, 2022 | 13.91 | 13.96 | 13.88 | 13.94 | 3,508,471 | +0.02(+0.17%) |
Jun 28, 2022 | 14.06 | 14.06 | 13.91 | 13.91 | 3,093,665 | -0.10(-0.74%) |
Jun 27, 2022 | 14.06 | 14.06 | 13.98 | 14.02 | 4,629,705 | +0.01(+0.06%) |
Jun 24, 2022 | 13.99 | 14.02 | 13.93 | 14.01 | 5,700,541 | +0.12(+0.86%) |
Jun 23, 2022 | 13.84 | 13.91 | 13.81 | 13.89 | 5,899,103 | +0.08(+0.58%) |
Jun 22, 2022 | 13.72 | 13.88 | 13.71 | 13.81 | 3,689,347 | -0.02(-0.17%) |
Jun 21, 2022 | 13.78 | 13.85 | 13.77 | 13.83 | 5,225,766 | +0.19(+1.42%) |
Jun 17, 2022 | 13.52 | 13.70 | 13.45 | 13.64 | 6,503,598 | +0.16(+1.17%) |
Jun 16, 2022 | 13.69 | 13.73 | 13.39 | 13.48 | 10,364,568 | -0.47(-3.38%) |
Jun 15, 2022 | 13.81 | 14.10 | 13.71 | 13.96 | 7,828,044 | +0.27(+1.95%) |
Jun 14, 2022 | 13.75 | 13.76 | 13.55 | 13.69 | 8,543,417 | +0.06(+0.46%) |
Jun 13, 2022 | 13.77 | 13.85 | 13.59 | 13.63 | 14,135,267 | -0.44(-3.13%) |
Jun 10, 2022 | 14.14 | 14.14 | 14.03 | 14.07 | 9,898,603 | -0.14(-1.00%) |
Jun 09, 2022 | 14.28 | 14.28 | 14.19 | 14.21 | 5,037,848 | -0.06(-0.39%) |
Jun 08, 2022 | 14.25 | 14.28 | 14.25 | 14.26 | 3,271,053 | +0.00(+0.00%) |
Jun 07, 2022 | 14.20 | 14.26 | 14.19 | 14.26 | 4,197,123 | +0.03(+0.22%) |
Jun 06, 2022 | 14.26 | 14.27 | 14.21 | 14.23 | 4,874,396 | +0.02(+0.11%) |
Jun 03, 2022 | 14.22 | 14.24 | 14.19 | 14.22 | 4,345,464 | -0.04(-0.28%) |
Jun 02, 2022 | 14.19 | 14.26 | 14.15 | 14.26 | 4,554,471 | +0.08(+0.56%) |
Jun 01, 2022 | 14.22 | 14.23 | 14.14 | 14.18 | 8,137,378 | -0.02(-0.11%) |
May 31, 2022 | 14.18 | 14.22 | 14.13 | 14.19 | 7,353,478 | +0.01(+0.06%) |
May 27, 2022 | 14.09 | 14.18 | 14.04 | 14.18 | 6,210,019 | +0.13(+0.90%) |
May 26, 2022 | 13.89 | 14.07 | 13.86 | 14.06 | 6,411,150 | +0.18(+1.31%) |
May 25, 2022 | 13.77 | 13.94 | 13.75 | 13.88 | 7,161,155 | +0.08(+0.57%) |
May 24, 2022 | 13.77 | 13.82 | 13.63 | 13.80 | 9,377,637 | -0.13(-0.90%) |
May 23, 2022 | 13.85 | 13.92 | 13.76 | 13.92 | 11,275,451 | +0.11(+0.79%) |
May 20, 2022 | 14.14 | 14.16 | 13.57 | 13.82 | 16,259,273 | -0.14(-1.01%) |
May 19, 2022 | 13.96 | 14.18 | 13.85 | 13.96 | 9,581,052 | -0.09(-0.61%) |
May 18, 2022 | 14.55 | 14.56 | 13.97 | 14.04 | 11,093,435 | -0.70(-4.76%) |
May 17, 2022 | 14.67 | 14.77 | 14.48 | 14.74 | 10,565,411 | +0.34(+2.38%) |
May 16, 2022 | 14.45 | 14.56 | 14.32 | 14.40 | 5,465,327 | -0.15(-1.02%) |
May 13, 2022 | 14.23 | 14.59 | 14.17 | 14.55 | 9,499,317 | +0.52(+3.72%) |
May 12, 2022 | 13.87 | 14.24 | 13.73 | 14.03 | 13,654,521 | -0.04(-0.28%) |
May 11, 2022 | 14.39 | 14.64 | 14.03 | 14.06 | 14,048,135 | -0.43(-2.96%) |
May 10, 2022 | 14.65 | 14.71 | 14.28 | 14.49 | 10,791,942 | +0.17(+1.20%) |
May 09, 2022 | 14.65 | 14.72 | 14.24 | 14.32 | 18,248,554 | -0.58(-3.92%) |
May 06, 2022 | 14.99 | 15.16 | 14.69 | 14.91 | 15,788,565 | -0.17(-1.14%) |
May 05, 2022 | 15.62 | 15.62 | 14.89 | 15.08 | 15,926,944 | -0.67(-4.26%) |
May 04, 2022 | 15.33 | 15.77 | 15.09 | 15.75 | 9,258,984 | +0.44(+2.85%) |
May 03, 2022 | 15.28 | 15.39 | 15.17 | 15.31 | 4,591,725 | +0.04(+0.26%) |
May 02, 2022 | 15.04 | 15.27 | 14.88 | 15.27 | 9,607,875 | +0.19(+1.29%) |
Apr 29, 2022 | 15.44 | 15.62 | 15.01 | 15.08 | 8,622,972 | -0.55(-3.54%) |
Apr 28, 2022 | 15.39 | 15.69 | 15.23 | 15.63 | 6,139,418 | +0.44(+2.87%) |
Apr 27, 2022 | 15.19 | 15.42 | 15.11 | 15.19 | 8,509,600 | +0.00(+0.00%) |
Apr 26, 2022 | 15.58 | 15.67 | 15.18 | 15.19 | 10,494,359 | -0.48(-3.03%) |
Apr 25, 2022 | 15.45 | 15.67 | 15.38 | 15.67 | 7,327,096 | +0.16(+1.06%) |
Apr 22, 2022 | 15.81 | 15.83 | 15.48 | 15.51 | 11,369,064 | -0.30(-1.87%) |
Apr 21, 2022 | 16.08 | 16.13 | 15.77 | 15.80 | 6,446,168 | -0.19(-1.22%) |
Apr 20, 2022 | 16.10 | 16.10 | 15.96 | 16.00 | 7,620,303 | -0.09(-0.58%) |
Apr 19, 2022 | 15.90 | 16.10 | 15.86 | 16.09 | 5,140,973 | +0.20(+1.28%) |
Apr 18, 2022 | 15.87 | 15.96 | 15.82 | 15.89 | 7,341,327 | +0.00(+0.02%) |
Apr 14, 2022 | 16.22 | 16.22 | 15.87 | 15.88 | 10,908,431 | -0.32(-2.00%) |
Apr 13, 2022 | 15.96 | 16.23 | 15.92 | 16.21 | 5,099,953 | +0.27(+1.69%) |
Apr 12, 2022 | 16.12 | 16.16 | 15.87 | 15.94 | 5,425,423 | -0.02(-0.10%) |
Apr 11, 2022 | 16.07 | 16.08 | 15.93 | 15.95 | 6,787,149 | -0.19(-1.19%) |
Apr 08, 2022 | 16.18 | 16.19 | 16.09 | 16.15 | 3,747,098 | -0.02(-0.14%) |
Apr 07, 2022 | 16.15 | 16.20 | 16.08 | 16.17 | 4,769,494 | +0.02(+0.10%) |
Apr 06, 2022 | 16.15 | 16.18 | 16.08 | 16.15 | 6,414,430 | -0.05(-0.33%) |
Apr 05, 2022 | 16.26 | 16.27 | 16.20 | 16.21 | 5,997,493 | -0.05(-0.33%) |
Apr 04, 2022 | 16.22 | 16.27 | 16.22 | 16.26 | 5,684,673 | +0.05(+0.33%) |
Apr 01, 2022 | 16.18 | 16.22 | 16.17 | 16.21 | 4,105,745 | +0.03(+0.19%) |
Mar 31, 2022 | 16.22 | 16.22 | 16.16 | 16.18 | 4,929,735 | -0.02(-0.14%) |
Mar 30, 2022 | 16.23 | 16.23 | 16.18 | 16.20 | 4,665,407 | -0.03(-0.19%) |
Mar 29, 2022 | 16.23 | 16.24 | 16.17 | 16.23 | 6,846,368 | +0.05(+0.29%) |
Mar 28, 2022 | 16.12 | 16.18 | 16.10 | 16.18 | 5,235,726 | +0.08(+0.53%) |
Mar 25, 2022 | 16.09 | 16.12 | 16.01 | 16.10 | 4,711,115 | +0.02(+0.14%) |
Mar 24, 2022 | 16.02 | 16.09 | 15.96 | 16.08 | 4,052,571 | +0.11(+0.68%) |
Mar 23, 2022 | 15.96 | 16.05 | 15.95 | 15.97 | 4,491,359 | -0.06(-0.38%) |
Mar 22, 2022 | 15.95 | 16.05 | 15.93 | 16.03 | 5,554,876 | +0.11(+0.68%) |
Mar 21, 2022 | 15.92 | 15.98 | 15.82 | 15.92 | 5,892,094 | -0.00(-0.00%) |
Mar 18, 2022 | 15.65 | 15.92 | 15.56 | 15.92 | 7,296,872 | +0.27(+1.71%) |
Mar 17, 2022 | 15.49 | 15.66 | 15.41 | 15.66 | 5,805,051 | +0.14(+0.89%) |
Mar 16, 2022 | 15.21 | 15.52 | 15.04 | 15.52 | 8,045,711 | +0.50(+3.30%) |
Mar 15, 2022 | 14.71 | 15.04 | 14.62 | 15.02 | 6,264,153 | +0.44(+2.98%) |
Mar 14, 2022 | 14.82 | 14.93 | 14.54 | 14.59 | 9,231,766 | -0.27(-1.80%) |
Mar 11, 2022 | 15.25 | 15.25 | 14.82 | 14.85 | 6,330,715 | -0.25(-1.67%) |
Mar 10, 2022 | 15.07 | 15.14 | 14.92 | 15.11 | 4,674,075 | -0.09(-0.60%) |
Mar 09, 2022 | 15.06 | 15.23 | 14.98 | 15.20 | 7,536,035 | +0.41(+2.79%) |
Mar 08, 2022 | 14.79 | 15.11 | 14.62 | 14.79 | 9,610,960 | -0.03(-0.21%) |
Mar 07, 2022 | 15.20 | 15.23 | 14.79 | 14.82 | 8,503,370 | -0.39(-2.56%) |
Mar 04, 2022 | 15.26 | 15.27 | 15.09 | 15.21 | 6,646,721 | -0.11(-0.70%) |
Mar 03, 2022 | 15.46 | 15.46 | 15.25 | 15.31 | 4,943,454 | -0.08(-0.55%) |
Mar 02, 2022 | 15.30 | 15.42 | 15.22 | 15.40 | 5,994,518 | +0.16(+1.05%) |
Mar 01, 2022 | 15.35 | 15.37 | 15.17 | 15.24 | 7,189,490 | -0.13(-0.85%) |
Feb 28, 2022 | 15.24 | 15.40 | 15.22 | 15.37 | 7,689,066 | +0.02(+0.10%) |
Feb 25, 2022 | 15.28 | 15.36 | 15.21 | 15.35 | 8,249,122 | +0.14(+0.90%) |
Feb 24, 2022 | 14.48 | 15.21 | 14.46 | 15.21 | 11,875,448 | +0.32(+2.15%) |
Feb 23, 2022 | 15.24 | 15.24 | 14.88 | 14.89 | 9,368,324 | -0.23(-1.52%) |
Feb 22, 2022 | 15.13 | 15.25 | 15.01 | 15.12 | 13,571,572 | -0.07(-0.44%) |
Feb 18, 2022 | 15.19 | 0 | -0.17(-1.13%) | |||
Feb 17, 2022 | 15.69 | 15.69 | 15.33 | 15.36 | 8,782,726 | -0.44(-2.77%) |
Feb 16, 2022 | 15.70 | 15.83 | 15.58 | 15.80 | 5,004,825 | +0.02(+0.14%) |
Feb 15, 2022 | 15.65 | 15.78 | 15.60 | 15.78 | 3,585,116 | +0.35(+2.25%) |
Feb 14, 2022 | 15.37 | 15.55 | 15.27 | 15.43 | 7,295,774 | +0.02(+0.15%) |
Feb 11, 2022 | 15.74 | 15.78 | 15.34 | 15.41 | 8,184,119 | -0.33(-2.11%) |
Feb 10, 2022 | 15.76 | 15.91 | 15.68 | 15.74 | 7,072,501 | -0.16(-1.00%) |
Feb 09, 2022 | 15.85 | 15.90 | 15.82 | 15.90 | 5,044,778 | +0.15(+0.96%) |
Feb 08, 2022 | 15.60 | 15.77 | 15.55 | 15.75 | 3,578,623 | +0.13(+0.82%) |
Feb 07, 2022 | 15.68 | 15.72 | 15.57 | 15.62 | 5,640,291 | -0.03(-0.19%) |
Feb 04, 2022 | 15.54 | 15.73 | 15.47 | 15.65 | 5,693,345 | +0.17(+1.07%) |
Feb 03, 2022 | 15.62 | 15.45 | 15.48 | 7,601,708 | -0.36(-2.24%) | |
Feb 02, 2022 | 15.85 | 15.85 | 15.74 | 15.84 | 6,545,947 | +0.06(+0.38%) |
Feb 01, 2022 | 15.72 | 15.79 | 15.61 | 15.78 | 6,076,273 | +0.39(+2.56%) |
Jan 28, 2022 | 15.11 | 15.40 | 14.92 | 15.38 | 8,223,968 | +0.35(+2.31%) |
Jan 27, 2022 | 15.30 | 15.34 | 14.99 | 15.04 | 7,811,530 | -0.12(-0.80%) |
Jan 26, 2022 | 15.38 | 15.46 | 14.99 | 15.16 | 13,950,707 | +0.04(+0.25%) |
Jan 25, 2022 | 15.16 | 15.27 | 14.99 | 15.12 | 10,527,318 | -0.23(-1.48%) |
Jan 24, 2022 | 15.07 | 15.37 | 14.69 | 15.35 | 21,849,344 | +0.06(+0.36%) |
Jan 21, 2022 | 15.53 | 15.65 | 15.27 | 15.29 | 18,895,962 | -0.36(-2.30%) |
Jan 20, 2022 | 16.00 | 16.16 | 15.62 | 15.65 | 13,033,114 | -0.21(-1.32%) |
Jan 19, 2022 | 16.11 | 16.19 | 15.83 | 15.86 | 10,879,071 | -0.16(-1.03%) |
Jan 18, 2022 | 16.20 | 16.24 | 15.99 | 16.03 | 15,555,745 | -0.37(-2.24%) |
Jan 14, 2022 | 16.39 | 0 | +0.14(+0.88%) | |||
Jan 13, 2022 | 16.62 | 16.62 | 16.24 | 16.25 | 14,976,899 | -0.30(-1.81%) |
Jan 12, 2022 | 16.58 | 16.61 | 16.49 | 16.55 | 12,664,420 | +0.04(+0.27%) |
Jan 11, 2022 | 16.32 | 16.51 | 16.24 | 16.50 | 7,821,464 | +0.15(+0.92%) |
Jan 10, 2022 | 16.19 | 16.35 | 15.93 | 16.35 | 16,439,663 | +0.03(+0.18%) |
Jan 07, 2022 | 16.42 | 16.46 | 16.25 | 16.32 | 10,237,390 | -0.08(-0.50%) |
Jan 06, 2022 | 16.37 | 16.47 | 16.26 | 16.41 | 9,252,408 | +0.01(+0.05%) |
Jan 05, 2022 | 16.62 | 16.62 | 16.39 | 16.40 | 12,456,777 | -0.23(-1.40%) |
Jan 04, 2022 | 16.69 | 16.70 | 16.59 | 16.63 | 8,356,307 | -0.05(-0.31%) |