Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.59 | 13.71 | 13.48 | 13.49 | 19,884,650 | -0.25(-1.83%) |
Oct 28, 2022 | 13.75 | 13.86 | 13.63 | 13.74 | 18,744,452 | -0.15(-1.10%) |
Oct 27, 2022 | 14.06 | 14.15 | 13.86 | 13.89 | 19,965,054 | -0.20(-1.40%) |
Oct 26, 2022 | 13.89 | 14.27 | 13.86 | 14.09 | 20,446,902 | +0.39(+2.88%) |
Oct 25, 2022 | 13.52 | 13.79 | 13.51 | 13.69 | 24,557,922 | +0.19(+1.40%) |
Oct 24, 2022 | 13.30 | 13.51 | 13.15 | 13.51 | 20,473,646 | +0.04(+0.27%) |
Oct 21, 2022 | 13.09 | 13.55 | 13.02 | 13.47 | 21,729,012 | +0.45(+3.45%) |
Oct 20, 2022 | 12.99 | 13.41 | 12.94 | 13.02 | 18,945,616 | +0.05(+0.41%) |
Oct 19, 2022 | 13.03 | 13.11 | 12.88 | 12.97 | 24,065,600 | -0.31(-2.30%) |
Oct 18, 2022 | 13.30 | 13.40 | 13.13 | 13.27 | 15,054,709 | +0.16(+1.23%) |
Oct 17, 2022 | 13.06 | 13.33 | 13.03 | 13.11 | 27,929,214 | +0.40(+3.18%) |
Oct 14, 2022 | 13.05 | 13.10 | 12.68 | 12.71 | 21,182,032 | -0.46(-3.48%) |
Oct 13, 2022 | 13.08 | 13.22 | 12.55 | 13.16 | 36,529,072 | -0.35(-2.59%) |
Oct 12, 2022 | 13.51 | 13.74 | 13.36 | 13.51 | 24,814,698 | +0.04(+0.33%) |
Oct 11, 2022 | 13.74 | 13.90 | 13.47 | 13.47 | 22,088,890 | -0.23(-1.70%) |
Oct 10, 2022 | 13.76 | 14.04 | 13.69 | 13.70 | 12,598,683 | -0.19(-1.36%) |
Oct 07, 2022 | 14.30 | 14.39 | 13.89 | 13.89 | 24,444,402 | -0.60(-4.15%) |
Oct 06, 2022 | 14.18 | 14.50 | 14.08 | 14.49 | 25,327,540 | +0.22(+1.57%) |
Oct 05, 2022 | 14.12 | 14.32 | 13.86 | 14.27 | 28,478,448 | -0.13(-0.94%) |
Oct 04, 2022 | 14.50 | 14.80 | 14.33 | 14.40 | 37,958,660 | +0.12(+0.82%) |
Oct 03, 2022 | 14.09 | 14.30 | 13.87 | 14.29 | 39,233,016 | +0.38(+2.71%) |
Sep 30, 2022 | 13.48 | 14.13 | 13.45 | 13.91 | 42,019,220 | +0.36(+2.65%) |
Sep 29, 2022 | 13.33 | 13.56 | 13.16 | 13.55 | 28,813,688 | +0.13(+1.00%) |
Sep 28, 2022 | 12.92 | 13.43 | 12.90 | 13.42 | 25,405,446 | +0.76(+6.03%) |
Sep 27, 2022 | 12.90 | 13.06 | 12.64 | 12.65 | 19,515,006 | -0.08(-0.63%) |
Sep 26, 2022 | 12.86 | 13.03 | 12.54 | 12.73 | 24,645,372 | -0.26(-2.00%) |
Sep 23, 2022 | 13.23 | 13.24 | 12.80 | 12.99 | 27,960,888 | -0.53(-3.92%) |
Sep 22, 2022 | 13.70 | 13.87 | 13.47 | 13.52 | 20,950,162 | -0.10(-0.72%) |
Sep 21, 2022 | 13.59 | 13.93 | 13.37 | 13.62 | 29,889,374 | +0.12(+0.86%) |
Sep 20, 2022 | 13.67 | 13.67 | 13.33 | 13.51 | 28,088,322 | -0.40(-2.90%) |
Sep 19, 2022 | 13.56 | 13.92 | 13.49 | 13.91 | 15,432,772 | +0.18(+1.31%) |
Sep 16, 2022 | 13.39 | 13.94 | 13.31 | 13.73 | 26,987,852 | +0.14(+1.06%) |
Sep 15, 2022 | 13.87 | 13.94 | 13.45 | 13.59 | 26,893,536 | -0.41(-2.95%) |
Sep 14, 2022 | 14.02 | 14.20 | 13.94 | 14.00 | 17,689,048 | +0.04(+0.32%) |
Sep 13, 2022 | 13.88 | 14.20 | 13.84 | 13.95 | 16,990,812 | -0.37(-2.57%) |
Sep 12, 2022 | 14.56 | 14.56 | 14.24 | 14.32 | 19,410,840 | +0.04(+0.25%) |
Sep 09, 2022 | 14.21 | 14.33 | 14.10 | 14.29 | 23,140,406 | +0.28(+1.99%) |
Sep 08, 2022 | 13.70 | 14.02 | 13.64 | 14.01 | 18,158,438 | +0.22(+1.63%) |
Sep 07, 2022 | 13.29 | 13.91 | 13.20 | 13.78 | 22,539,506 | +0.48(+3.57%) |
Sep 06, 2022 | 13.46 | 13.59 | 13.21 | 13.31 | 18,472,928 | -0.06(-0.47%) |
Sep 02, 2022 | 13.35 | 13.67 | 13.20 | 13.37 | 21,249,822 | +0.28(+2.12%) |
Sep 01, 2022 | 13.15 | 13.34 | 13.04 | 13.09 | 26,426,436 | -0.23(-1.75%) |
Aug 31, 2022 | 13.36 | 13.54 | 13.28 | 13.33 | 21,272,510 | -0.13(-0.93%) |
Aug 30, 2022 | 13.62 | 13.64 | 13.33 | 13.45 | 32,801,622 | +0.09(+0.69%) |
Aug 29, 2022 | 13.42 | 13.60 | 13.30 | 13.36 | 32,107,812 | -0.11(-0.84%) |
Aug 26, 2022 | 14.29 | 14.34 | 13.38 | 13.47 | 34,089,564 | -0.77(-5.44%) |
Aug 25, 2022 | 14.35 | 14.36 | 14.06 | 14.25 | 15,574,422 | +0.02(+0.12%) |
Aug 24, 2022 | 14.07 | 14.25 | 13.91 | 14.23 | 21,140,320 | +0.12(+0.86%) |
Aug 23, 2022 | 14.16 | 14.54 | 14.08 | 14.11 | 24,513,026 | +0.03(+0.25%) |
Aug 22, 2022 | 13.82 | 14.19 | 13.82 | 14.07 | 23,028,574 | +0.09(+0.62%) |
Aug 19, 2022 | 14.21 | 14.22 | 13.94 | 13.99 | 25,589,450 | -0.30(-2.07%) |
Aug 18, 2022 | 14.37 | 14.44 | 14.22 | 14.28 | 16,307,612 | -0.03(-0.24%) |
Aug 17, 2022 | 14.56 | 14.61 | 14.30 | 14.32 | 34,082,728 | -0.35(-2.37%) |
Aug 16, 2022 | 14.47 | 14.69 | 14.40 | 14.67 | 20,980,398 | +0.16(+1.08%) |
Aug 15, 2022 | 14.19 | 14.52 | 14.13 | 14.51 | 18,462,116 | -0.06(-0.42%) |
Aug 12, 2022 | 14.33 | 14.66 | 14.30 | 14.57 | 21,186,538 | +0.30(+2.07%) |
Aug 11, 2022 | 14.41 | 14.58 | 14.25 | 14.27 | 18,666,004 | -0.11(-0.79%) |
Aug 10, 2022 | 14.47 | 14.61 | 14.22 | 14.39 | 25,266,750 | +0.08(+0.55%) |
Aug 09, 2022 | 14.28 | 14.32 | 13.92 | 14.31 | 26,948,200 | +0.21(+1.48%) |
Aug 08, 2022 | 13.98 | 14.33 | 13.88 | 14.10 | 28,391,616 | +0.52(+3.85%) |
Aug 05, 2022 | 13.43 | 13.59 | 13.23 | 13.58 | 28,238,320 | -0.16(-1.14%) |
Aug 04, 2022 | 13.45 | 13.95 | 13.43 | 13.73 | 31,312,984 | +0.50(+3.82%) |
Aug 03, 2022 | 13.60 | 13.64 | 13.13 | 13.23 | 29,927,166 | -0.28(-2.06%) |
Aug 02, 2022 | 13.86 | 14.16 | 13.49 | 13.51 | 29,683,614 | -0.17(-1.27%) |
Aug 01, 2022 | 13.81 | 13.88 | 13.60 | 13.68 | 18,855,588 | -0.02(-0.13%) |
Jul 29, 2022 | 13.77 | 13.81 | 13.35 | 13.70 | 20,093,030 | +0.10(+0.70%) |
Jul 28, 2022 | 13.85 | 13.90 | 13.46 | 13.60 | 28,190,814 | +0.19(+1.43%) |
Jul 27, 2022 | 13.23 | 13.47 | 13.08 | 13.41 | 28,897,880 | +0.12(+0.92%) |
Jul 26, 2022 | 13.06 | 13.31 | 13.06 | 13.29 | 25,670,194 | +0.31(+2.41%) |
Jul 25, 2022 | 13.34 | 13.50 | 12.88 | 12.98 | 35,773,196 | -0.37(-2.74%) |
Jul 22, 2022 | 13.62 | 13.84 | 13.21 | 13.34 | 33,118,618 | -0.15(-1.10%) |
Jul 21, 2022 | 13.51 | 13.72 | 13.39 | 13.49 | 33,880,736 | +0.04(+0.32%) |
Jul 20, 2022 | 13.92 | 13.97 | 13.43 | 13.45 | 25,235,778 | -0.50(-3.62%) |
Jul 19, 2022 | 13.78 | 14.00 | 13.67 | 13.95 | 21,833,936 | +0.18(+1.33%) |
Jul 18, 2022 | 13.89 | 14.00 | 13.77 | 13.77 | 22,109,318 | +0.14(+1.02%) |
Jul 15, 2022 | 13.80 | 13.82 | 13.40 | 13.63 | 28,376,896 | -0.10(-0.70%) |
Jul 14, 2022 | 13.84 | 13.88 | 13.29 | 13.73 | 44,758,068 | -0.63(-4.37%) |
Jul 13, 2022 | 14.17 | 14.74 | 14.07 | 14.35 | 33,296,184 | +0.04(+0.30%) |
Jul 12, 2022 | 14.76 | 14.79 | 14.26 | 14.31 | 29,830,988 | -0.47(-3.18%) |
Jul 11, 2022 | 14.81 | 15.03 | 14.72 | 14.78 | 22,159,894 | -0.17(-1.16%) |
Jul 08, 2022 | 15.02 | 15.21 | 14.82 | 14.95 | 14,248,770 | -0.06(-0.41%) |
Jul 07, 2022 | 15.07 | 15.31 | 14.90 | 15.01 | 14,957,061 | +0.03(+0.17%) |
Jul 06, 2022 | 15.16 | 15.24 | 14.61 | 14.99 | 21,364,294 | -0.17(-1.15%) |
Jul 05, 2022 | 15.64 | 15.81 | 14.87 | 15.16 | 24,827,494 | -0.56(-3.54%) |
Jul 01, 2022 | 15.22 | 15.82 | 15.08 | 15.72 | 22,677,038 | +0.32(+2.09%) |
Jun 30, 2022 | 15.92 | 15.96 | 15.35 | 15.40 | 23,556,750 | -0.61(-3.81%) |
Jun 29, 2022 | 16.42 | 16.49 | 15.91 | 16.01 | 18,683,840 | -0.14(-0.86%) |
Jun 28, 2022 | 16.62 | 16.67 | 16.13 | 16.15 | 18,278,504 | -0.43(-2.57%) |
Jun 27, 2022 | 16.39 | 16.59 | 16.28 | 16.57 | 22,147,146 | +0.23(+1.38%) |
Jun 24, 2022 | 16.08 | 16.40 | 15.85 | 16.35 | 22,448,076 | +0.20(+1.24%) |
Jun 23, 2022 | 16.90 | 17.07 | 16.00 | 16.15 | 23,823,720 | -0.74(-4.38%) |
Jun 22, 2022 | 17.06 | 17.30 | 16.84 | 16.89 | 16,810,110 | -0.16(-0.92%) |
Jun 21, 2022 | 17.03 | 17.29 | 17.02 | 17.04 | 27,603,012 | +0.03(+0.15%) |
Jun 17, 2022 | 17.30 | 17.33 | 16.82 | 17.02 | 33,556,812 | -0.42(-2.40%) |
Jun 16, 2022 | 17.02 | 17.58 | 16.73 | 17.43 | 25,725,658 | +0.41(+2.40%) |
Jun 15, 2022 | 17.33 | 17.38 | 16.58 | 17.02 | 28,486,442 | +0.08(+0.46%) |
Jun 14, 2022 | 17.48 | 17.55 | 16.79 | 16.95 | 22,881,458 | -0.57(-3.23%) |
Jun 13, 2022 | 17.77 | 17.92 | 17.44 | 17.51 | 30,780,012 | -0.79(-4.33%) |
Jun 10, 2022 | 17.32 | 18.43 | 17.16 | 18.30 | 24,470,778 | +0.82(+4.68%) |
Jun 09, 2022 | 18.02 | 18.04 | 17.49 | 17.49 | 15,298,030 | -0.59(-3.27%) |
Jun 08, 2022 | 17.97 | 18.23 | 17.90 | 18.08 | 15,471,461 | +0.03(+0.14%) |
Jun 07, 2022 | 17.75 | 18.07 | 17.74 | 18.05 | 12,940,751 | +0.20(+1.12%) |
Jun 06, 2022 | 18.12 | 18.16 | 17.74 | 17.85 | 14,883,529 | -0.15(-0.82%) |
Jun 03, 2022 | 18.05 | 18.22 | 17.94 | 18.00 | 11,534,449 | -0.25(-1.38%) |
Jun 02, 2022 | 18.01 | 18.35 | 17.99 | 18.25 | 20,721,072 | +0.54(+3.05%) |
Jun 01, 2022 | 17.93 | 18.07 | 17.60 | 17.71 | 14,726,797 | -0.12(-0.68%) |
May 31, 2022 | 18.03 | 18.31 | 17.69 | 17.83 | 20,471,000 | -0.10(-0.53%) |
May 27, 2022 | 18.12 | 18.17 | 17.77 | 17.93 | 15,905,247 | -0.03(-0.15%) |
May 26, 2022 | 18.23 | 18.35 | 17.89 | 17.96 | 22,595,152 | -0.14(-0.79%) |
May 25, 2022 | 17.92 | 18.17 | 17.87 | 18.10 | 20,861,206 | -0.05(-0.28%) |
May 24, 2022 | 17.73 | 18.23 | 17.60 | 18.15 | 26,645,786 | +0.49(+2.80%) |
May 23, 2022 | 18.00 | 18.07 | 17.49 | 17.66 | 12,783,314 | -0.03(-0.14%) |
May 20, 2022 | 17.71 | 17.72 | 17.43 | 17.68 | 23,384,684 | +0.03(+0.19%) |
May 19, 2022 | 17.15 | 17.81 | 17.15 | 17.65 | 28,436,840 | +0.83(+4.91%) |
May 18, 2022 | 17.36 | 17.44 | 16.81 | 16.82 | 24,292,474 | -0.61(-3.52%) |
May 17, 2022 | 17.71 | 17.74 | 17.34 | 17.44 | 16,336,446 | -0.04(-0.24%) |
May 16, 2022 | 17.38 | 17.53 | 17.32 | 17.48 | 15,768,354 | +0.08(+0.44%) |
May 13, 2022 | 17.21 | 17.64 | 17.13 | 17.40 | 20,956,406 | +0.08(+0.44%) |
May 12, 2022 | 17.67 | 17.91 | 17.07 | 17.32 | 28,308,418 | -0.76(-4.19%) |
May 11, 2022 | 18.32 | 18.64 | 18.00 | 18.08 | 24,405,398 | -0.05(-0.28%) |
May 10, 2022 | 18.46 | 18.64 | 17.89 | 18.13 | 24,390,070 | -0.17(-0.93%) |
May 09, 2022 | 18.63 | 18.86 | 18.24 | 18.30 | 37,426,000 | -0.79(-4.15%) |
May 06, 2022 | 19.07 | 19.28 | 18.93 | 19.10 | 16,194,050 | -0.12(-0.62%) |
May 05, 2022 | 19.95 | 19.95 | 18.97 | 19.22 | 20,133,306 | -0.54(-2.72%) |
May 04, 2022 | 19.33 | 19.77 | 18.99 | 19.75 | 21,105,066 | +0.66(+3.48%) |
May 03, 2022 | 18.98 | 19.32 | 18.90 | 19.09 | 22,413,386 | +0.21(+1.13%) |
May 02, 2022 | 18.53 | 18.94 | 18.33 | 18.87 | 31,022,662 | -0.13(-0.67%) |
Apr 29, 2022 | 19.37 | 19.50 | 18.98 | 19.00 | 21,418,586 | -0.10(-0.53%) |
Apr 28, 2022 | 18.93 | 19.15 | 18.81 | 19.10 | 19,562,238 | +0.16(+0.85%) |
Apr 27, 2022 | 18.96 | 19.22 | 18.86 | 18.94 | 19,456,762 | -0.11(-0.58%) |
Apr 26, 2022 | 19.44 | 19.59 | 18.99 | 19.05 | 24,743,826 | -0.31(-1.58%) |
Apr 25, 2022 | 19.33 | 19.56 | 18.93 | 19.36 | 38,117,880 | -0.85(-4.21%) |
Apr 22, 2022 | 20.04 | 20.52 | 20.00 | 20.21 | 25,871,900 | -0.42(-2.02%) |
Apr 21, 2022 | 21.23 | 21.29 | 20.32 | 20.63 | 30,649,306 | -0.88(-4.08%) |
Apr 20, 2022 | 21.35 | 21.54 | 21.16 | 21.51 | 22,329,020 | +0.20(+0.96%) |
Apr 19, 2022 | 21.32 | 21.63 | 21.11 | 21.30 | 18,898,520 | -0.32(-1.46%) |
Apr 18, 2022 | 21.74 | 22.14 | 21.60 | 21.62 | 17,725,052 | +0.15(+0.71%) |
Apr 14, 2022 | 21.68 | 21.70 | 21.21 | 21.46 | 22,671,646 | -0.32(-1.49%) |
Apr 13, 2022 | 21.85 | 22.03 | 21.66 | 21.79 | 14,825,482 | +0.12(+0.55%) |
Apr 12, 2022 | 21.92 | 22.08 | 21.56 | 21.67 | 17,147,350 | +0.03(+0.16%) |
Apr 11, 2022 | 21.90 | 22.07 | 21.43 | 21.63 | 17,262,290 | -0.01(-0.04%) |
Apr 08, 2022 | 21.21 | 21.71 | 21.21 | 21.64 | 17,817,968 | +0.43(+2.05%) |
Apr 07, 2022 | 21.00 | 21.34 | 20.90 | 21.21 | 26,792,778 | +0.25(+1.18%) |
Apr 06, 2022 | 20.94 | 21.20 | 20.76 | 20.96 | 17,226,266 | +0.13(+0.61%) |
Apr 05, 2022 | 21.26 | 21.70 | 20.72 | 20.83 | 21,340,442 | -0.34(-1.61%) |
Apr 04, 2022 | 21.37 | 21.40 | 20.91 | 21.17 | 15,269,291 | -0.07(-0.32%) |
Apr 01, 2022 | 20.70 | 21.31 | 20.68 | 21.24 | 18,261,190 | +0.35(+1.67%) |
Mar 31, 2022 | 21.17 | 21.40 | 20.89 | 20.89 | 13,701,259 | -0.27(-1.29%) |
Mar 30, 2022 | 21.00 | 21.24 | 21.00 | 21.17 | 16,343,243 | +0.27(+1.30%) |
Mar 29, 2022 | 20.22 | 20.93 | 20.11 | 20.89 | 25,281,142 | +0.26(+1.24%) |
Mar 28, 2022 | 20.54 | 20.71 | 20.39 | 20.64 | 22,194,738 | -0.26(-1.26%) |
Mar 25, 2022 | 20.69 | 20.98 | 20.60 | 20.90 | 19,935,052 | +0.03(+0.16%) |
Mar 24, 2022 | 21.08 | 21.26 | 20.79 | 20.87 | 20,817,254 | -0.06(-0.28%) |
Mar 23, 2022 | 20.78 | 20.94 | 20.58 | 20.93 | 19,955,406 | +0.29(+1.40%) |
Mar 22, 2022 | 20.67 | 20.77 | 20.31 | 20.64 | 19,159,268 | -0.06(-0.29%) |
Mar 21, 2022 | 20.36 | 20.95 | 20.34 | 20.70 | 25,057,080 | +0.37(+1.80%) |
Mar 18, 2022 | 20.53 | 20.57 | 20.21 | 20.33 | 42,796,368 | -0.18(-0.87%) |
Mar 17, 2022 | 20.36 | 20.90 | 20.32 | 20.51 | 26,829,100 | +0.40(+1.99%) |
Mar 16, 2022 | 20.08 | 20.39 | 19.76 | 20.11 | 28,145,456 | -0.14(-0.67%) |
Mar 15, 2022 | 19.43 | 20.47 | 19.43 | 20.25 | 30,790,630 | +0.11(+0.55%) |
Mar 14, 2022 | 20.23 | 20.45 | 19.91 | 20.14 | 27,152,190 | -0.60(-2.92%) |
Mar 11, 2022 | 20.20 | 20.93 | 20.00 | 20.74 | 23,364,688 | -0.12(-0.57%) |
Mar 10, 2022 | 20.80 | 20.67 | 20.86 | 31,773,084 | +0.14(+0.66%) | |
Mar 09, 2022 | 20.20 | 20.98 | 19.93 | 20.72 | 45,959,340 | -0.88(-4.06%) |
Mar 08, 2022 | 21.37 | 22.21 | 20.85 | 21.60 | 78,895,488 | +0.43(+2.01%) |
Mar 07, 2022 | 20.76 | 21.28 | 20.39 | 21.17 | 45,919,144 | +0.56(+2.73%) |
Mar 04, 2022 | 20.20 | 20.85 | 20.08 | 20.61 | 42,147,288 | +0.54(+2.67%) |
Mar 03, 2022 | 19.69 | 20.19 | 19.69 | 20.08 | 28,058,676 | +0.36(+1.81%) |
Mar 02, 2022 | 19.45 | 19.90 | 19.30 | 19.72 | 27,336,962 | -0.26(-1.32%) |
Mar 01, 2022 | 19.38 | 20.02 | 19.36 | 19.98 | 37,641,400 | +0.76(+3.94%) |
Feb 28, 2022 | 19.49 | 19.51 | 19.02 | 19.22 | 28,008,370 | +0.01(+0.04%) |
Feb 25, 2022 | 18.87 | 19.27 | 18.92 | 19.22 | 26,418,374 | +0.21(+1.11%) |
Feb 24, 2022 | 19.77 | 19.89 | 18.63 | 19.01 | 63,312,676 | -0.24(-1.27%) |
Feb 23, 2022 | 19.14 | 19.55 | 19.14 | 19.25 | 28,209,054 | +0.05(+0.26%) |
Feb 22, 2022 | 19.53 | 19.76 | 19.02 | 19.20 | 35,351,436 | -0.31(-1.60%) |
Feb 18, 2022 | 19.51 | 0 | -0.08(-0.39%) | |||
Feb 17, 2022 | 19.01 | 19.79 | 18.90 | 19.59 | 55,358,212 | +0.84(+4.50%) |
Feb 16, 2022 | 17.82 | 18.93 | 17.82 | 18.74 | 49,446,536 | +1.31(+7.50%) |
Feb 15, 2022 | 17.28 | 17.49 | 17.11 | 17.44 | 26,436,528 | -0.35(-1.94%) |
Feb 14, 2022 | 17.48 | 17.88 | 17.46 | 17.78 | 45,063,464 | +0.35(+1.98%) |
Feb 11, 2022 | 16.32 | 17.60 | 16.26 | 17.44 | 38,121,436 | +1.16(+7.15%) |
Feb 10, 2022 | 16.58 | 16.76 | 16.22 | 16.27 | 18,365,236 | -0.36(-2.18%) |
Feb 09, 2022 | 16.77 | 16.84 | 16.61 | 16.64 | 13,524,290 | -0.08(-0.45%) |
Feb 08, 2022 | 16.54 | 16.71 | 16.47 | 16.71 | 16,282,378 | +0.20(+1.23%) |
Feb 07, 2022 | 16.31 | 16.58 | 16.18 | 16.51 | 15,662,485 | +0.33(+2.03%) |
Feb 04, 2022 | 16.01 | 16.35 | 15.98 | 16.18 | 16,790,526 | +0.11(+0.68%) |
Feb 03, 2022 | 16.16 | 16.27 | 16.07 | 14,506,018 | -0.13(-0.83%) | |
Feb 02, 2022 | 16.06 | 16.44 | 15.92 | 16.21 | 19,763,064 | +0.11(+0.68%) |
Feb 01, 2022 | 16.15 | 16.26 | 15.92 | 16.10 | 17,007,656 | -0.05(-0.31%) |
Jan 31, 2022 | 15.78 | 16.17 | 16.15 | 21,728,072 | +0.50(+3.18%) | |
Jan 28, 2022 | 15.61 | 15.67 | 15.40 | 15.65 | 22,649,560 | -0.13(-0.80%) |
Jan 27, 2022 | 15.81 | 16.14 | 15.73 | 15.78 | 24,374,512 | -0.27(-1.68%) |
Jan 26, 2022 | 16.32 | 16.62 | 15.96 | 16.05 | 28,789,444 | -0.39(-2.36%) |
Jan 25, 2022 | 16.20 | 16.51 | 16.13 | 16.43 | 19,971,642 | +0.10(+0.62%) |
Jan 24, 2022 | 16.22 | 16.37 | 15.86 | 16.33 | 28,387,170 | +0.03(+0.16%) |
Jan 21, 2022 | 16.87 | 16.91 | 16.24 | 16.31 | 25,752,680 | -0.48(-2.86%) |
Jan 20, 2022 | 16.98 | 17.12 | 16.77 | 16.79 | 24,197,190 | -0.22(-1.29%) |
Jan 19, 2022 | 15.86 | 17.07 | 15.82 | 17.01 | 42,849,136 | +1.36(+8.67%) |
Jan 18, 2022 | 15.65 | 15.89 | 15.57 | 15.65 | 15,636,563 | -0.10(-0.64%) |
Jan 14, 2022 | 15.75 | 0 | -0.13(-0.80%) | |||
Jan 13, 2022 | 16.14 | 16.26 | 15.86 | 15.88 | 14,143,618 | -0.31(-1.93%) |
Jan 12, 2022 | 15.95 | 16.22 | 15.83 | 16.19 | 23,266,926 | +0.29(+1.80%) |
Jan 11, 2022 | 15.74 | 15.92 | 15.60 | 15.90 | 16,316,668 | +0.20(+1.29%) |
Jan 10, 2022 | 15.23 | 15.71 | 15.21 | 15.70 | 23,383,092 | +0.44(+2.87%) |
Jan 07, 2022 | 15.25 | 15.36 | 15.12 | 15.26 | 15,165,946 | +0.07(+0.44%) |
Jan 06, 2022 | 15.41 | 15.44 | 15.17 | 15.19 | 24,974,630 | -0.46(-2.96%) |
Jan 05, 2022 | 15.97 | 16.10 | 15.63 | 15.66 | 24,015,858 | -0.13(-0.85%) |
Jan 04, 2022 | 15.68 | 15.94 | 15.65 | 15.79 | 16,828,208 | +0.16(+1.02%) |
Jan 03, 2022 | 15.83 | 15.85 | 15.61 | 15.63 | 15,413,940 | -0.39(-2.42%) |
Dec 31, 2021 | 16.00 | 16.08 | 15.83 | 16.02 | 16,940,798 | +0.15(+0.96%) |
Dec 30, 2021 | 15.51 | 15.93 | 15.51 | 15.87 | 16,080,673 | +0.35(+2.28%) |
Dec 29, 2021 | 15.38 | 15.73 | 15.36 | 15.51 | 20,505,756 | +0.03(+0.16%) |
Dec 28, 2021 | 15.56 | 15.74 | 15.44 | 15.49 | 12,227,756 | -0.03(-0.22%) |
Dec 27, 2021 | 15.60 | 15.67 | 15.40 | 15.52 | 13,924,215 | -0.13(-0.86%) |
Dec 23, 2021 | 15.54 | 15.76 | 15.50 | 15.66 | 14,426,186 | +0.03(+0.22%) |
Dec 22, 2021 | 15.55 | 15.64 | 15.32 | 15.62 | 17,915,486 | +0.12(+0.76%) |
Dec 21, 2021 | 15.53 | 15.61 | 15.34 | 15.51 | 16,491,318 | +0.05(+0.33%) |
Dec 20, 2021 | 15.49 | 15.55 | 15.25 | 15.46 | 20,969,130 | -0.05(-0.33%) |
Dec 17, 2021 | 15.65 | 15.89 | 15.49 | 15.51 | 36,567,112 | -0.04(-0.27%) |
Dec 16, 2021 | 15.09 | 15.57 | 15.08 | 15.55 | 29,076,158 | +0.67(+4.48%) |
Dec 15, 2021 | 15.01 | 15.03 | 14.56 | 14.88 | 31,963,272 | -0.18(-1.18%) |
Dec 14, 2021 | 14.92 | 15.19 | 14.89 | 15.06 | 17,837,172 | -0.09(-0.61%) |
Dec 13, 2021 | 15.18 | 15.30 | 15.05 | 15.15 | 22,336,188 | +0.02(+0.11%) |
Dec 10, 2021 | 15.38 | 15.40 | 15.11 | 15.14 | 18,519,700 | -0.19(-1.21%) |
Dec 09, 2021 | 15.45 | 15.51 | 15.20 | 15.32 | 18,472,138 | -0.36(-2.31%) |
Dec 08, 2021 | 15.58 | 15.73 | 15.47 | 15.68 | 12,167,752 | +0.03(+0.22%) |
Dec 07, 2021 | 15.61 | 15.80 | 15.52 | 15.65 | 19,264,814 | +0.06(+0.38%) |
Dec 06, 2021 | 15.27 | 15.64 | 15.20 | 15.59 | 20,894,878 | +0.23(+1.48%) |
Dec 03, 2021 | 15.35 | 15.40 | 15.03 | 15.36 | 26,123,934 | +0.03(+0.22%) |
Dec 02, 2021 | 15.48 | 15.51 | 15.13 | 15.33 | 27,612,938 | -0.18(-1.14%) |
Dec 01, 2021 | 16.10 | 16.39 | 15.50 | 15.51 | 24,374,060 | -0.51(-3.16%) |
Nov 30, 2021 | 16.32 | 16.66 | 15.96 | 16.01 | 24,993,824 | -0.13(-0.84%) |
Nov 29, 2021 | 16.06 | 16.19 | 15.92 | 16.15 | 21,169,420 | -0.02(-0.13%) |
Nov 26, 2021 | 16.52 | 16.54 | 16.03 | 16.17 | 16,747,769 | -0.01(-0.05%) |
Nov 24, 2021 | 16.04 | 16.29 | 16.04 | 16.18 | 16,624,405 | -0.03(-0.21%) |
Nov 23, 2021 | 16.27 | 16.41 | 16.11 | 16.21 | 16,272,777 | -0.30(-1.82%) |
Nov 22, 2021 | 16.53 | 16.71 | 16.29 | 16.51 | 22,990,834 | -0.38(-2.27%) |
Nov 19, 2021 | 17.06 | 17.28 | 16.81 | 16.89 | 21,412,800 | -0.26(-1.51%) |
Nov 18, 2021 | 17.44 | 17.15 | 17.09 | 17.15 | 17,895,138 | -0.36(-2.05%) |
Nov 17, 2021 | 17.35 | 17.68 | 17.29 | 17.51 | 22,356,424 | +0.33(+1.89%) |
Nov 16, 2021 | 17.39 | 17.56 | 17.12 | 17.19 | 21,920,392 | -0.25(-1.44%) |
Nov 15, 2021 | 17.31 | 17.49 | 17.19 | 17.44 | 18,625,938 | +0.13(+0.72%) |
Nov 12, 2021 | 17.10 | 17.48 | 17.01 | 17.31 | 18,587,550 | +0.08(+0.48%) |
Nov 11, 2021 | 17.39 | 17.44 | 17.15 | 17.23 | 28,263,642 | +0.13(+0.73%) |
Nov 10, 2021 | 16.89 | 17.10 | 38,015,532 | +0.73(+4.48%) | ||
Nov 09, 2021 | 16.28 | 16.38 | 16.08 | 16.37 | 16,904,308 | +0.12(+0.72%) |
Nov 08, 2021 | 16.48 | 16.51 | 16.13 | 16.25 | 20,597,702 | -0.10(-0.61%) |
Nov 05, 2021 | 15.79 | 16.35 | 15.69 | 16.35 | 25,274,030 | +0.71(+4.53%) |
Nov 04, 2021 | 15.73 | 15.96 | 15.52 | 15.64 | 24,068,256 | +0.11(+0.70%) |
Nov 03, 2021 | 15.18 | 15.66 | 15.18 | 15.53 | 23,027,916 | +0.13(+0.81%) |
Nov 02, 2021 | 15.43 | 15.43 | 15.23 | 15.41 | 17,720,854 | -0.01(-0.05%) |