Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.92 | 20.03 | 19.02 | 19.05 | 6,416,750 | -0.46(-2.36%) |
Nov 29, 2022 | 19.12 | 19.75 | 18.99 | 19.51 | 10,401,576 | +0.78(+4.14%) |
Nov 28, 2022 | 18.51 | 19.12 | 18.38 | 18.73 | 8,320,187 | -0.53(-2.73%) |
Nov 25, 2022 | 19.47 | 19.55 | 19.23 | 19.26 | 1,847,538 | -0.14(-0.74%) |
Nov 23, 2022 | 19.31 | 19.55 | 19.22 | 19.40 | 3,278,339 | -0.25(-1.27%) |
Nov 22, 2022 | 19.29 | 19.76 | 19.14 | 19.65 | 6,178,442 | +0.75(+3.95%) |
Nov 21, 2022 | 18.77 | 19.01 | 17.77 | 18.90 | 10,294,153 | -0.49(-2.52%) |
Nov 18, 2022 | 19.11 | 19.52 | 18.86 | 19.39 | 5,742,657 | -0.37(-1.89%) |
Nov 17, 2022 | 19.66 | 19.79 | 19.18 | 19.77 | 4,172,007 | -0.28(-1.41%) |
Nov 16, 2022 | 20.30 | 20.37 | 20.05 | 20.05 | 4,524,972 | -0.43(-2.09%) |
Nov 15, 2022 | 20.37 | 20.75 | 20.11 | 20.48 | 6,128,775 | +0.30(+1.46%) |
Nov 14, 2022 | 20.45 | 20.65 | 20.17 | 20.18 | 6,635,340 | -0.40(-1.94%) |
Nov 11, 2022 | 20.44 | 20.97 | 20.36 | 20.58 | 6,045,199 | +0.70(+3.55%) |
Nov 10, 2022 | 19.75 | 20.01 | 19.45 | 19.88 | 8,007,558 | +0.83(+4.35%) |
Nov 09, 2022 | 20.00 | 20.01 | 18.93 | 19.05 | 8,458,728 | -1.27(-6.23%) |
Nov 08, 2022 | 20.29 | 20.77 | 20.12 | 20.32 | 10,265,460 | +0.14(+0.71%) |
Nov 07, 2022 | 20.29 | 20.79 | 19.98 | 20.17 | 8,793,377 | +0.03(+0.14%) |
Nov 04, 2022 | 20.86 | 21.13 | 19.72 | 20.14 | 9,594,201 | +0.17(+0.86%) |
Nov 03, 2022 | 18.90 | 20.30 | 18.76 | 19.97 | 11,734,205 | +0.65(+3.35%) |
Nov 02, 2022 | 19.23 | 19.33 | 16,117,761 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.70 | 19.81 | 19.44 | 19.54 | 7,489,516 | +0.30(+1.53%) |
Oct 31, 2022 | 18.75 | 19.66 | 18.73 | 19.24 | 10,663,925 | +0.21(+1.10%) |
Oct 28, 2022 | 19.25 | 19.33 | 18.62 | 19.03 | 7,211,706 | -0.16(-0.84%) |
Oct 27, 2022 | 19.30 | 19.55 | 18.96 | 19.19 | 7,671,690 | +0.16(+0.85%) |
Oct 26, 2022 | 18.71 | 19.19 | 18.65 | 19.03 | 7,312,184 | +0.45(+2.41%) |
Oct 25, 2022 | 18.20 | 18.73 | 18.11 | 18.58 | 8,374,904 | +0.40(+2.20%) |
Oct 24, 2022 | 17.83 | 18.43 | 17.66 | 18.18 | 8,207,436 | +0.19(+1.06%) |
Oct 21, 2022 | 17.48 | 18.05 | 17.29 | 17.99 | 8,140,223 | +0.56(+3.22%) |
Oct 20, 2022 | 17.19 | 17.74 | 17.14 | 17.43 | 9,287,105 | +0.53(+3.16%) |
Oct 19, 2022 | 16.28 | 16.94 | 16.07 | 16.90 | 8,489,211 | +0.63(+3.86%) |
Oct 18, 2022 | 16.32 | 16.48 | 15.56 | 16.27 | 10,627,159 | +0.12(+0.77%) |
Oct 17, 2022 | 16.19 | 16.66 | 16.13 | 16.14 | 4,845,839 | +0.35(+2.23%) |
Oct 14, 2022 | 16.70 | 17.10 | 15.75 | 15.79 | 11,088,463 | -1.13(-6.70%) |
Oct 13, 2022 | 15.95 | 17.19 | 15.87 | 16.93 | 7,107,772 | +0.58(+3.55%) |
Oct 12, 2022 | 16.16 | 16.62 | 15.54 | 16.34 | 8,926,287 | +0.04(+0.23%) |
Oct 11, 2022 | 16.42 | 16.96 | 16.29 | 16.31 | 9,101,461 | -0.52(-3.11%) |
Oct 10, 2022 | 17.63 | 17.75 | 16.67 | 16.83 | 7,968,355 | -0.89(-5.00%) |
Oct 07, 2022 | 17.81 | 18.39 | 17.52 | 17.72 | 13,263,071 | -0.02(-0.11%) |
Oct 06, 2022 | 16.87 | 17.78 | 16.86 | 17.73 | 10,197,616 | +0.58(+3.39%) |
Oct 05, 2022 | 16.45 | 17.32 | 15.97 | 17.15 | 8,934,150 | +0.66(+3.98%) |
Oct 04, 2022 | 16.04 | 16.52 | 15.88 | 16.50 | 12,492,644 | +0.87(+5.55%) |
Oct 03, 2022 | 15.44 | 15.80 | 15.37 | 15.63 | 7,259,077 | +0.99(+6.77%) |
Sep 30, 2022 | 14.69 | 15.02 | 14.44 | 14.64 | 8,315,922 | -0.21(-1.41%) |
Sep 29, 2022 | 14.73 | 14.89 | 14.20 | 14.85 | 7,008,555 | -0.02(-0.13%) |
Sep 28, 2022 | 14.37 | 14.97 | 14.10 | 14.87 | 11,559,056 | +0.72(+5.12%) |
Sep 27, 2022 | 14.30 | 14.54 | 13.89 | 14.14 | 13,669,755 | +0.24(+1.71%) |
Sep 26, 2022 | 14.67 | 14.74 | 13.75 | 13.91 | 11,567,259 | -0.81(-5.50%) |
Sep 23, 2022 | 15.48 | 15.53 | 14.63 | 14.72 | 12,799,465 | -1.55(-9.54%) |
Sep 22, 2022 | 17.14 | 17.27 | 16.26 | 16.27 | 6,181,243 | -0.53(-3.17%) |
Sep 21, 2022 | 17.82 | 17.93 | 16.79 | 16.80 | 9,395,104 | -0.68(-3.87%) |
Sep 20, 2022 | 17.74 | 17.84 | 17.14 | 17.48 | 5,169,051 | -0.38(-2.13%) |
Sep 19, 2022 | 17.03 | 17.88 | 17.01 | 17.86 | 5,383,210 | +0.20(+1.13%) |
Sep 16, 2022 | 17.57 | 17.78 | 17.08 | 17.66 | 8,918,479 | -0.26(-1.44%) |
Sep 15, 2022 | 18.01 | 18.36 | 17.79 | 17.92 | 7,232,338 | -0.58(-3.14%) |
Sep 14, 2022 | 17.85 | 18.73 | 17.80 | 18.50 | 6,810,608 | +1.00(+5.74%) |
Sep 13, 2022 | 17.36 | 17.77 | 17.33 | 17.49 | 6,971,213 | -0.29(-1.65%) |
Sep 12, 2022 | 17.78 | 17.97 | 17.60 | 17.79 | 4,373,972 | +0.33(+1.90%) |
Sep 09, 2022 | 17.27 | 17.61 | 17.27 | 17.45 | 4,599,649 | +0.66(+3.95%) |
Sep 08, 2022 | 16.69 | 16.88 | 16.44 | 16.79 | 5,872,478 | +0.11(+0.68%) |
Sep 07, 2022 | 16.86 | 17.03 | 16.41 | 16.68 | 11,733,859 | -0.59(-3.40%) |
Sep 06, 2022 | 18.15 | 18.25 | 17.23 | 17.26 | 6,250,096 | -0.66(-3.70%) |
Sep 02, 2022 | 17.94 | 18.28 | 17.67 | 17.93 | 5,002,141 | +0.61(+3.50%) |
Sep 01, 2022 | 17.41 | 17.47 | 17.01 | 17.32 | 9,229,471 | -0.45(-2.51%) |
Aug 31, 2022 | 17.42 | 18.09 | 17.22 | 17.77 | 6,263,666 | -0.06(-0.32%) |
Aug 30, 2022 | 18.47 | 18.53 | 17.80 | 17.82 | 6,841,280 | -0.99(-5.28%) |
Aug 29, 2022 | 18.27 | 18.91 | 18.15 | 18.82 | 6,101,404 | +0.54(+2.95%) |
Aug 26, 2022 | 18.66 | 18.71 | 18.13 | 18.28 | 6,349,782 | -0.38(-2.03%) |
Aug 25, 2022 | 18.63 | 18.93 | 18.51 | 18.66 | 6,036,854 | +0.21(+1.13%) |
Aug 24, 2022 | 18.10 | 18.48 | 18.08 | 18.45 | 6,397,855 | +0.35(+1.94%) |
Aug 23, 2022 | 17.72 | 18.16 | 17.66 | 18.10 | 11,439,859 | +0.75(+4.31%) |
Aug 22, 2022 | 16.99 | 17.42 | 16.67 | 17.35 | 7,128,491 | +0.12(+0.71%) |
Aug 19, 2022 | 17.49 | 17.51 | 17.20 | 17.23 | 6,845,597 | -0.45(-2.52%) |
Aug 18, 2022 | 17.31 | 17.73 | 17.29 | 17.67 | 9,059,462 | +0.69(+4.07%) |
Aug 17, 2022 | 16.65 | 17.17 | 16.61 | 16.98 | 7,201,139 | +0.20(+1.19%) |
Aug 16, 2022 | 17.26 | 17.41 | 16.66 | 16.78 | 9,624,366 | -0.32(-1.88%) |
Aug 15, 2022 | 16.85 | 17.33 | 16.61 | 17.10 | 8,891,854 | -0.59(-3.32%) |
Aug 12, 2022 | 17.38 | 17.70 | 17.13 | 17.69 | 6,580,524 | +0.11(+0.65%) |
Aug 11, 2022 | 16.80 | 17.69 | 16.74 | 17.58 | 10,873,905 | +1.16(+7.10%) |
Aug 10, 2022 | 16.22 | 16.54 | 15.84 | 16.41 | 7,887,467 | +0.27(+1.70%) |
Aug 09, 2022 | 16.42 | 16.62 | 15.96 | 16.14 | 11,223,626 | -0.06(-0.35%) |
Aug 08, 2022 | 15.58 | 16.36 | 15.58 | 16.19 | 15,742,118 | +0.63(+4.08%) |
Aug 05, 2022 | 15.06 | 15.74 | 14.96 | 15.56 | 14,322,517 | +0.31(+2.05%) |
Aug 04, 2022 | 16.38 | 16.41 | 15.19 | 15.25 | 15,622,802 | -1.26(-7.63%) |
Aug 03, 2022 | 17.79 | 17.91 | 16.50 | 16.51 | 8,947,788 | -1.04(-5.94%) |
Aug 02, 2022 | 17.54 | 17.79 | 17.26 | 17.55 | 8,549,961 | -0.04(-0.22%) |
Aug 01, 2022 | 17.68 | 17.80 | 17.26 | 17.59 | 9,457,233 | -0.48(-2.67%) |
Jul 29, 2022 | 18.55 | 18.59 | 17.94 | 18.07 | 14,283,682 | -0.09(-0.47%) |
Jul 28, 2022 | 17.98 | 18.15 | 17.07 | 18.15 | 19,751,282 | +0.69(+3.96%) |
Jul 27, 2022 | 16.72 | 17.58 | 16.65 | 17.46 | 15,246,526 | +0.88(+5.31%) |
Jul 26, 2022 | 16.95 | 17.11 | 16.45 | 16.58 | 9,230,589 | -0.17(-1.02%) |
Jul 25, 2022 | 16.28 | 16.94 | 16.11 | 16.75 | 9,142,982 | +0.76(+4.74%) |
Jul 22, 2022 | 16.53 | 16.68 | 15.95 | 16.00 | 7,118,679 | -0.42(-2.54%) |
Jul 21, 2022 | 16.25 | 16.42 | 15.80 | 16.41 | 8,934,899 | -0.40(-2.37%) |
Jul 20, 2022 | 16.47 | 16.86 | 16.30 | 16.81 | 6,507,288 | +0.16(+0.97%) |
Jul 19, 2022 | 15.92 | 16.69 | 15.91 | 16.65 | 9,503,440 | +0.72(+4.52%) |
Jul 18, 2022 | 15.93 | 16.39 | 15.85 | 15.93 | 12,777,400 | +0.49(+3.19%) |
Jul 15, 2022 | 15.37 | 15.57 | 15.11 | 15.44 | 7,575,365 | +0.43(+2.84%) |
Jul 14, 2022 | 14.95 | 15.10 | 14.40 | 15.01 | 16,343,379 | -0.57(-3.65%) |
Jul 13, 2022 | 15.61 | 15.93 | 15.44 | 15.58 | 10,984,654 | -0.24(-1.50%) |
Jul 12, 2022 | 15.95 | 16.19 | 15.62 | 15.82 | 9,887,670 | -0.74(-4.46%) |
Jul 11, 2022 | 16.84 | 16.97 | 16.27 | 16.55 | 10,276,448 | -0.51(-3.00%) |
Jul 08, 2022 | 17.46 | 17.51 | 16.80 | 17.07 | 8,071,865 | -0.09(-0.50%) |
Jul 07, 2022 | 16.88 | 17.30 | 16.82 | 17.15 | 12,807,040 | +0.88(+5.41%) |
Jul 06, 2022 | 16.46 | 16.97 | 15.50 | 16.27 | 13,364,486 | -0.44(-2.61%) |
Jul 05, 2022 | 17.37 | 17.37 | 16.02 | 16.71 | 13,038,742 | -1.24(-6.91%) |
Jul 01, 2022 | 18.13 | 18.31 | 17.21 | 17.95 | 9,090,537 | -0.06(-0.32%) |
Jun 30, 2022 | 17.78 | 18.11 | 17.26 | 18.00 | 9,795,278 | -0.34(-1.86%) |
Jun 29, 2022 | 19.49 | 19.67 | 18.25 | 18.34 | 7,229,694 | -0.90(-4.68%) |
Jun 28, 2022 | 19.34 | 19.45 | 18.78 | 19.24 | 10,418,165 | +0.69(+3.73%) |
Jun 27, 2022 | 18.14 | 18.69 | 17.87 | 18.55 | 7,961,583 | +0.72(+4.04%) |
Jun 24, 2022 | 17.28 | 18.18 | 17.10 | 17.83 | 12,841,395 | +0.98(+5.79%) |
Jun 23, 2022 | 18.46 | 18.55 | 16.78 | 16.86 | 19,619,876 | -1.52(-8.29%) |
Jun 22, 2022 | 17.59 | 18.64 | 17.44 | 18.38 | 13,211,151 | -0.64(-3.38%) |
Jun 21, 2022 | 18.77 | 19.22 | 18.64 | 19.03 | 11,809,634 | +1.00(+5.57%) |
Jun 17, 2022 | 18.60 | 19.01 | 17.25 | 18.02 | 19,580,052 | -0.98(-5.18%) |
Jun 16, 2022 | 19.57 | 19.78 | 18.94 | 19.01 | 14,875,436 | -1.34(-6.56%) |
Jun 15, 2022 | 20.88 | 20.99 | 19.98 | 20.34 | 9,910,075 | -0.66(-3.16%) |
Jun 14, 2022 | 21.68 | 21.88 | 20.71 | 21.01 | 9,972,488 | -0.22(-1.05%) |
Jun 13, 2022 | 21.32 | 21.69 | 20.68 | 21.23 | 13,836,229 | -0.95(-4.29%) |
Jun 10, 2022 | 22.48 | 22.61 | 21.84 | 22.18 | 7,644,664 | -0.58(-2.57%) |
Jun 09, 2022 | 22.92 | 23.14 | 22.69 | 22.76 | 5,996,707 | -0.36(-1.55%) |
Jun 08, 2022 | 23.41 | 23.48 | 22.92 | 23.12 | 8,383,297 | -0.17(-0.73%) |
Jun 07, 2022 | 22.39 | 23.43 | 22.34 | 23.29 | 11,178,773 | +0.78(+3.48%) |
Jun 06, 2022 | 22.92 | 23.01 | 22.39 | 22.51 | 8,956,008 | -0.10(-0.46%) |
Jun 03, 2022 | 22.48 | 22.76 | 22.40 | 22.61 | 7,483,333 | +0.12(+0.55%) |
Jun 02, 2022 | 22.27 | 22.72 | 22.15 | 22.49 | 9,238,303 | +0.01(+0.04%) |
Jun 01, 2022 | 22.06 | 22.61 | 21.82 | 22.48 | 9,374,890 | +0.64(+2.93%) |
May 31, 2022 | 22.24 | 22.54 | 21.69 | 21.84 | 16,019,908 | +0.47(+2.21%) |
May 27, 2022 | 20.79 | 21.41 | 20.70 | 21.37 | 6,533,026 | +0.58(+2.81%) |
May 26, 2022 | 20.85 | 20.92 | 20.64 | 20.79 | 7,599,328 | +0.13(+0.64%) |
May 25, 2022 | 20.51 | 20.76 | 20.43 | 20.65 | 7,435,595 | +0.23(+1.11%) |
May 24, 2022 | 20.43 | 20.58 | 20.02 | 20.43 | 8,148,774 | -0.21(-1.00%) |
May 23, 2022 | 20.34 | 20.87 | 20.26 | 20.63 | 9,496,352 | +0.50(+2.48%) |
May 20, 2022 | 20.11 | 20.48 | 19.69 | 20.13 | 8,777,709 | +0.23(+1.14%) |
May 19, 2022 | 19.14 | 20.06 | 19.12 | 19.91 | 10,369,025 | +0.36(+1.83%) |
May 18, 2022 | 20.00 | 20.03 | 19.38 | 19.55 | 10,118,493 | -0.30(-1.52%) |
May 17, 2022 | 19.76 | 19.91 | 19.55 | 19.85 | 7,750,720 | +0.41(+2.08%) |
May 16, 2022 | 19.05 | 19.60 | 19.05 | 19.45 | 10,687,859 | +0.47(+2.48%) |
May 13, 2022 | 18.38 | 19.13 | 18.38 | 18.98 | 13,240,241 | +0.96(+5.34%) |
May 12, 2022 | 18.01 | 18.16 | 17.35 | 18.01 | 17,374,118 | -0.22(-1.19%) |
May 11, 2022 | 18.19 | 18.85 | 18.07 | 18.23 | 12,895,759 | +0.36(+2.00%) |
May 10, 2022 | 17.90 | 18.21 | 17.23 | 17.87 | 18,496,712 | +0.24(+1.34%) |
May 09, 2022 | 18.62 | 18.72 | 17.44 | 17.64 | 22,122,008 | -1.59(-8.28%) |
May 06, 2022 | 19.19 | 19.30 | 18.65 | 19.23 | 11,457,950 | +0.23(+1.19%) |
May 05, 2022 | 19.12 | 19.27 | 18.41 | 19.00 | 13,485,062 | -0.01(-0.05%) |
May 04, 2022 | 18.56 | 19.04 | 18.36 | 19.01 | 14,021,743 | +0.78(+4.29%) |
May 03, 2022 | 17.33 | 18.29 | 17.33 | 18.23 | 12,433,311 | +0.85(+4.88%) |
May 02, 2022 | 17.16 | 17.42 | 16.83 | 17.38 | 10,634,949 | -0.04(-0.22%) |
Apr 29, 2022 | 18.29 | 18.52 | 17.29 | 17.42 | 15,615,054 | -0.88(-4.79%) |
Apr 28, 2022 | 17.19 | 18.46 | 17.07 | 18.30 | 17,045,744 | +1.18(+6.88%) |
Apr 27, 2022 | 16.12 | 17.17 | 15.56 | 17.12 | 21,275,366 | +1.59(+10.26%) |
Apr 26, 2022 | 15.64 | 15.98 | 15.37 | 15.53 | 11,457,422 | +0.02(+0.12%) |
Apr 25, 2022 | 15.34 | 15.67 | 14.93 | 15.51 | 15,301,349 | -0.76(-4.69%) |
Apr 22, 2022 | 16.26 | 16.50 | 16.03 | 16.27 | 14,885,341 | -0.15(-0.92%) |
Apr 21, 2022 | 17.33 | 17.38 | 16.30 | 16.42 | 10,601,876 | -0.78(-4.55%) |
Apr 20, 2022 | 17.06 | 17.33 | 16.85 | 17.20 | 7,720,823 | +0.28(+1.67%) |
Apr 19, 2022 | 16.91 | 17.29 | 16.72 | 16.92 | 7,056,403 | -0.16(-0.94%) |
Apr 18, 2022 | 16.65 | 17.26 | 16.65 | 17.08 | 9,568,267 | +0.61(+3.72%) |
Apr 14, 2022 | 16.46 | 16.70 | 16.23 | 16.47 | 6,367,462 | -0.03(-0.17%) |
Apr 13, 2022 | 16.37 | 16.60 | 16.21 | 16.50 | 10,997,340 | +0.41(+2.52%) |
Apr 12, 2022 | 15.95 | 16.41 | 15.90 | 16.09 | 12,525,628 | +0.57(+3.64%) |
Apr 11, 2022 | 16.26 | 16.27 | 15.51 | 15.53 | 12,304,938 | -1.03(-6.21%) |
Apr 08, 2022 | 15.86 | 16.65 | 15.83 | 16.55 | 13,341,541 | +0.73(+4.59%) |
Apr 07, 2022 | 15.65 | 15.86 | 15.31 | 15.83 | 14,254,565 | +0.32(+2.07%) |
Apr 06, 2022 | 16.28 | 16.43 | 15.29 | 15.51 | 11,672,088 | -0.59(-3.69%) |
Apr 05, 2022 | 16.42 | 16.76 | 16.09 | 16.10 | 14,315,896 | -0.22(-1.33%) |
Apr 04, 2022 | 16.21 | 16.37 | 15.98 | 16.32 | 8,301,088 | +0.35(+2.18%) |
Apr 01, 2022 | 15.71 | 16.24 | 15.66 | 15.97 | 6,886,287 | +0.25(+1.56%) |
Mar 31, 2022 | 15.55 | 15.94 | 15.51 | 15.72 | 12,183,633 | +0.00(+0.00%) |
Mar 30, 2022 | 15.95 | 16.22 | 15.68 | 15.72 | 9,447,489 | -0.04(-0.24%) |
Mar 29, 2022 | 15.00 | 15.80 | 14.85 | 15.76 | 12,395,745 | +0.35(+2.26%) |
Mar 28, 2022 | 15.33 | 15.47 | 15.06 | 15.41 | 12,041,994 | -0.43(-2.74%) |
Mar 25, 2022 | 15.10 | 15.86 | 15.01 | 15.85 | 19,433,068 | +0.70(+4.61%) |
Mar 24, 2022 | 15.29 | 15.34 | 15.03 | 15.15 | 13,169,387 | -0.09(-0.62%) |
Mar 23, 2022 | 15.41 | 15.42 | 15.14 | 15.24 | 20,674,472 | +0.18(+1.19%) |
Mar 22, 2022 | 15.09 | 15.17 | 14.89 | 15.06 | 14,386,032 | -0.06(-0.37%) |
Mar 21, 2022 | 14.77 | 15.16 | 14.64 | 15.12 | 12,117,070 | +0.67(+4.63%) |
Mar 18, 2022 | 14.53 | 14.56 | 14.38 | 14.45 | 9,829,602 | -0.12(-0.84%) |
Mar 17, 2022 | 14.51 | 14.70 | 14.32 | 14.57 | 14,968,744 | +0.53(+3.76%) |
Mar 16, 2022 | 14.38 | 14.38 | 13.77 | 14.05 | 10,059,842 | -0.05(-0.33%) |
Mar 15, 2022 | 13.52 | 14.15 | 13.37 | 14.09 | 14,424,714 | -0.08(-0.60%) |
Mar 14, 2022 | 14.86 | 14.89 | 13.97 | 14.18 | 19,183,290 | -0.99(-6.55%) |
Mar 11, 2022 | 14.93 | 15.41 | 14.93 | 15.17 | 16,879,242 | +0.16(+1.07%) |
Mar 10, 2022 | 15.05 | 15.23 | 14.85 | 15.01 | 15,054,159 | +0.10(+0.69%) |
Mar 09, 2022 | 15.17 | 15.31 | 14.61 | 14.91 | 20,368,132 | -0.68(-4.35%) |
Mar 08, 2022 | 15.71 | 15.75 | 14.94 | 15.59 | 25,064,108 | +0.20(+1.28%) |
Mar 07, 2022 | 15.37 | 15.84 | 14.99 | 15.39 | 22,669,084 | +0.28(+1.87%) |
Mar 04, 2022 | 14.46 | 15.11 | 14.32 | 15.11 | 18,945,386 | +0.63(+4.35%) |
Mar 03, 2022 | 14.80 | 14.96 | 14.37 | 14.48 | 16,918,452 | -0.44(-2.96%) |
Mar 02, 2022 | 14.96 | 14.96 | 14.62 | 14.92 | 16,876,164 | +0.39(+2.72%) |
Mar 01, 2022 | 15.01 | 15.09 | 14.46 | 14.52 | 24,070,370 | -0.24(-1.66%) |
Feb 28, 2022 | 14.43 | 14.84 | 14.35 | 14.77 | 18,863,544 | +0.39(+2.68%) |
Feb 25, 2022 | 14.29 | 14.39 | 14.09 | 14.38 | 16,454,504 | +0.21(+1.46%) |
Feb 24, 2022 | 14.40 | 14.54 | 13.81 | 14.17 | 19,739,750 | -0.07(-0.46%) |
Feb 23, 2022 | 14.50 | 14.75 | 14.13 | 14.24 | 8,660,476 | -0.11(-0.79%) |
Feb 22, 2022 | 14.92 | 14.96 | 14.25 | 14.35 | 20,819,300 | -0.10(-0.72%) |
Feb 18, 2022 | 14.46 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.58 | 15.06 | 14.53 | 14.93 | 11,775,078 | +0.29(+1.99%) |
Feb 16, 2022 | 14.81 | 15.12 | 14.51 | 14.64 | 11,210,084 | +0.02(+0.13%) |
Feb 15, 2022 | 14.45 | 14.65 | 14.31 | 14.62 | 11,421,406 | -0.13(-0.89%) |
Feb 14, 2022 | 14.88 | 15.21 | 14.64 | 14.75 | 18,862,730 | -0.17(-1.13%) |
Feb 11, 2022 | 14.53 | 15.01 | 14.50 | 14.92 | 13,772,906 | +0.51(+3.52%) |
Feb 10, 2022 | 14.05 | 14.84 | 14.02 | 14.41 | 13,822,933 | +0.24(+1.73%) |
Feb 09, 2022 | 13.59 | 14.23 | 13.51 | 14.17 | 11,128,463 | +0.62(+4.58%) |
Feb 08, 2022 | 13.72 | 13.89 | 13.22 | 13.54 | 29,417,306 | -0.99(-6.80%) |
Feb 07, 2022 | 14.48 | 14.68 | 14.22 | 14.53 | 11,710,862 | -0.01(-0.06%) |
Feb 04, 2022 | 14.70 | 15.07 | 14.51 | 14.54 | 12,562,821 | +0.08(+0.59%) |
Feb 03, 2022 | 14.23 | 14.67 | 14.46 | 12,817,387 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.31 | 14.44 | 14.05 | 14.34 | 9,394,722 | +0.10(+0.73%) |
Feb 01, 2022 | 13.64 | 14.25 | 13.57 | 14.24 | 10,431,001 | +0.56(+4.06%) |
Jan 31, 2022 | 13.60 | 13.78 | 13.69 | 7,747,058 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.70 | 13.85 | 13.31 | 13.58 | 9,414,444 | -0.05(-0.34%) |
Jan 27, 2022 | 13.88 | 14.08 | 13.41 | 13.63 | 12,407,692 | +0.00(+0.00%) |
Jan 26, 2022 | 14.03 | 14.13 | 13.54 | 13.63 | 18,976,356 | -0.07(-0.48%) |
Jan 25, 2022 | 13.00 | 13.79 | 12.75 | 13.70 | 12,624,100 | +0.60(+4.60%) |
Jan 24, 2022 | 12.67 | 13.13 | 12.24 | 13.09 | 16,858,896 | -0.12(-0.93%) |
Jan 21, 2022 | 13.66 | 13.69 | 13.06 | 13.22 | 19,337,308 | -0.63(-4.55%) |
Jan 20, 2022 | 13.81 | 14.38 | 13.76 | 13.85 | 7,883,328 | -0.14(-1.01%) |
Jan 19, 2022 | 14.17 | 14.25 | 13.79 | 13.99 | 11,357,584 | +0.00(+0.00%) |
Jan 18, 2022 | 14.21 | 14.44 | 13.66 | 13.99 | 18,542,214 | +0.02(+0.13%) |
Jan 14, 2022 | 13.97 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.58 | 13.70 | 13.32 | 13.54 | 9,554,739 | -0.08(-0.62%) |
Jan 12, 2022 | 13.54 | 13.71 | 13.45 | 13.62 | 14,100,579 | +0.26(+1.97%) |
Jan 11, 2022 | 13.03 | 13.46 | 12.91 | 13.36 | 12,076,708 | +0.57(+4.49%) |
Jan 10, 2022 | 12.84 | 12.97 | 12.57 | 12.78 | 7,903,116 | -0.11(-0.88%) |
Jan 07, 2022 | 12.82 | 12.90 | 12.64 | 12.90 | 8,154,038 | +0.14(+1.11%) |
Jan 06, 2022 | 12.60 | 12.96 | 12.47 | 12.75 | 14,911,338 | +0.55(+4.47%) |
Jan 05, 2022 | 12.16 | 12.63 | 12.16 | 12.21 | 13,497,377 | +0.16(+1.33%) |
Jan 04, 2022 | 11.84 | 12.21 | 11.84 | 12.05 | 10,135,544 | +0.17(+1.43%) |
Jan 03, 2022 | 11.59 | 11.98 | 11.54 | 11.88 | 8,791,660 | +0.33(+2.85%) |
Dec 31, 2021 | 11.44 | 11.61 | 11.43 | 11.55 | 4,787,870 | +0.09(+0.82%) |
Dec 30, 2021 | 11.53 | 11.55 | 11.36 | 11.46 | 6,164,270 | +0.01(+0.08%) |
Dec 29, 2021 | 11.48 | 11.62 | 11.33 | 11.45 | 7,271,763 | -0.21(-1.78%) |
Dec 28, 2021 | 11.80 | 11.90 | 11.62 | 11.65 | 5,088,172 | -0.08(-0.72%) |
Dec 27, 2021 | 11.29 | 11.76 | 11.13 | 11.74 | 7,192,636 | +0.44(+3.91%) |
Dec 23, 2021 | 11.35 | 11.40 | 11.24 | 11.30 | 5,684,539 | -0.01(-0.08%) |
Dec 22, 2021 | 11.03 | 11.38 | 10.88 | 11.31 | 8,999,712 | +0.25(+2.30%) |
Dec 21, 2021 | 10.77 | 11.06 | 10.69 | 11.05 | 8,208,409 | +0.56(+5.38%) |
Dec 20, 2021 | 10.19 | 10.52 | 10.08 | 10.49 | 10,043,488 | -0.12(-1.15%) |
Dec 17, 2021 | 10.85 | 11.06 | 10.60 | 10.61 | 8,801,517 | -0.48(-4.33%) |
Dec 16, 2021 | 11.18 | 11.64 | 11.07 | 11.09 | 9,915,199 | +0.03(+0.25%) |
Dec 15, 2021 | 10.94 | 11.13 | 10.53 | 11.06 | 11,633,668 | -0.01(-0.08%) |
Dec 14, 2021 | 11.02 | 11.24 | 11.00 | 11.07 | 10,777,608 | -0.10(-0.88%) |
Dec 13, 2021 | 11.39 | 11.53 | 11.16 | 11.17 | 8,398,346 | -0.40(-3.48%) |
Dec 10, 2021 | 11.67 | 11.70 | 11.33 | 11.57 | 6,661,587 | +0.06(+0.49%) |
Dec 09, 2021 | 11.77 | 11.77 | 11.46 | 11.52 | 9,713,408 | -0.41(-3.46%) |
Dec 08, 2021 | 12.11 | 12.24 | 11.69 | 11.93 | 9,879,435 | -0.10(-0.86%) |
Dec 07, 2021 | 11.85 | 12.19 | 11.84 | 12.03 | 8,658,511 | +0.51(+4.39%) |
Dec 06, 2021 | 11.28 | 11.70 | 11.15 | 11.53 | 13,386,605 | +0.41(+3.71%) |
Dec 03, 2021 | 11.56 | 11.64 | 10.99 | 11.11 | 9,607,800 | -0.22(-1.90%) |
Dec 02, 2021 | 10.98 | 11.39 | 10.76 | 11.33 | 9,791,123 | +0.27(+2.46%) |