Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.65 | 16.69 | 16.45 | 16.54 | 52,431,996 | -0.23(-1.35%) |
Oct 28, 2022 | 16.59 | 16.87 | 16.54 | 16.77 | 61,537,856 | +0.41(+2.50%) |
Oct 27, 2022 | 16.65 | 16.65 | 16.32 | 16.36 | 59,482,284 | -0.10(-0.61%) |
Oct 26, 2022 | 16.20 | 16.55 | 16.17 | 16.46 | 71,831,200 | +0.41(+2.54%) |
Oct 25, 2022 | 15.91 | 16.23 | 15.88 | 16.05 | 64,182,040 | +0.16(+1.03%) |
Oct 24, 2022 | 15.81 | 16.20 | 15.78 | 15.89 | 76,257,656 | +0.37(+2.40%) |
Oct 21, 2022 | 15.27 | 15.79 | 15.22 | 15.52 | 89,330,832 | +0.33(+2.15%) |
Oct 20, 2022 | 14.71 | 15.57 | 14.63 | 15.19 | 129,467,712 | +1.09(+7.72%) |
Oct 19, 2022 | 14.03 | 14.30 | 13.97 | 14.10 | 52,151,356 | -0.05(-0.38%) |
Oct 18, 2022 | 14.12 | 14.24 | 14.02 | 14.15 | 54,459,592 | +0.26(+1.89%) |
Oct 17, 2022 | 13.74 | 13.97 | 13.68 | 13.89 | 48,692,240 | +0.29(+2.14%) |
Oct 14, 2022 | 13.78 | 13.85 | 13.58 | 13.60 | 52,066,192 | -0.12(-0.86%) |
Oct 13, 2022 | 13.15 | 13.75 | 13.12 | 13.72 | 66,516,668 | +0.44(+3.35%) |
Oct 12, 2022 | 13.39 | 13.55 | 13.26 | 13.27 | 51,483,896 | -0.16(-1.22%) |
Oct 11, 2022 | 13.47 | 13.53 | 13.32 | 13.44 | 54,654,048 | -0.08(-0.60%) |
Oct 10, 2022 | 13.61 | 13.73 | 13.39 | 13.52 | 48,311,072 | -0.04(-0.27%) |
Oct 07, 2022 | 13.82 | 13.83 | 13.52 | 13.56 | 58,912,676 | -0.34(-2.48%) |
Oct 06, 2022 | 14.19 | 14.34 | 13.89 | 13.90 | 58,312,068 | -0.30(-2.12%) |
Oct 05, 2022 | 14.24 | 14.39 | 14.05 | 14.20 | 42,852,776 | -0.14(-0.99%) |
Oct 04, 2022 | 14.26 | 14.40 | 14.17 | 14.34 | 52,572,464 | +0.17(+1.20%) |
Oct 03, 2022 | 14.02 | 14.42 | 13.96 | 14.18 | 66,780,544 | +0.50(+3.65%) |
Sep 30, 2022 | 13.85 | 13.98 | 13.68 | 13.68 | 71,713,024 | -0.17(-1.22%) |
Sep 29, 2022 | 13.97 | 14.04 | 13.74 | 13.85 | 57,540,668 | -0.27(-1.90%) |
Sep 28, 2022 | 14.07 | 14.19 | 14.01 | 14.11 | 47,851,200 | +0.09(+0.64%) |
Sep 27, 2022 | 14.09 | 14.29 | 13.97 | 14.02 | 46,190,096 | +0.05(+0.38%) |
Sep 26, 2022 | 14.18 | 14.25 | 13.89 | 13.97 | 52,533,552 | -0.30(-2.12%) |
Sep 23, 2022 | 14.35 | 14.38 | 14.13 | 14.27 | 51,851,040 | -0.21(-1.42%) |
Sep 22, 2022 | 14.50 | 14.60 | 14.39 | 14.48 | 42,398,260 | -0.01(-0.06%) |
Sep 21, 2022 | 14.78 | 14.85 | 14.49 | 14.49 | 43,523,720 | -0.28(-1.87%) |
Sep 20, 2022 | 14.84 | 14.84 | 14.67 | 14.76 | 40,591,068 | -0.18(-1.19%) |
Sep 19, 2022 | 14.83 | 15.03 | 14.78 | 14.94 | 37,912,220 | +0.02(+0.12%) |
Sep 16, 2022 | 14.86 | 14.99 | 14.75 | 14.92 | 78,323,448 | -0.02(-0.12%) |
Sep 15, 2022 | 15.00 | 15.08 | 14.83 | 14.94 | 43,336,044 | -0.01(-0.06%) |
Sep 14, 2022 | 15.06 | 15.08 | 14.89 | 14.95 | 45,982,644 | -0.05(-0.36%) |
Sep 13, 2022 | 15.32 | 15.44 | 14.96 | 15.00 | 48,210,660 | -0.49(-3.16%) |
Sep 12, 2022 | 15.22 | 15.51 | 15.18 | 15.49 | 48,702,700 | +0.31(+2.06%) |
Sep 09, 2022 | 15.08 | 15.22 | 15.03 | 15.18 | 61,862,468 | +0.23(+1.55%) |
Sep 08, 2022 | 15.03 | 15.09 | 14.88 | 14.95 | 55,770,772 | -0.09(-0.59%) |
Sep 07, 2022 | 14.94 | 15.28 | 14.87 | 15.04 | 62,323,836 | +0.07(+0.48%) |
Sep 06, 2022 | 15.33 | 15.36 | 14.96 | 14.97 | 64,189,568 | -0.36(-2.33%) |
Sep 02, 2022 | 15.66 | 15.70 | 15.30 | 15.32 | 40,930,304 | -0.28(-1.77%) |
Sep 01, 2022 | 15.59 | 15.75 | 15.52 | 15.60 | 34,337,712 | -0.04(-0.23%) |
Aug 31, 2022 | 15.89 | 15.92 | 15.61 | 15.64 | 52,340,756 | -0.25(-1.57%) |
Aug 30, 2022 | 15.88 | 15.96 | 15.82 | 15.89 | 36,430,024 | +0.04(+0.23%) |
Aug 29, 2022 | 15.88 | 15.98 | 15.79 | 15.85 | 28,600,952 | -0.10(-0.62%) |
Aug 26, 2022 | 16.07 | 16.13 | 15.91 | 15.95 | 34,313,388 | -0.18(-1.11%) |
Aug 25, 2022 | 16.09 | 16.14 | 15.99 | 16.13 | 28,245,560 | +0.07(+0.44%) |
Aug 24, 2022 | 16.11 | 16.11 | 15.93 | 16.06 | 34,373,384 | -0.04(-0.28%) |
Aug 23, 2022 | 16.15 | 16.22 | 16.07 | 16.10 | 30,597,122 | -0.06(-0.39%) |
Aug 22, 2022 | 16.32 | 16.34 | 16.11 | 16.16 | 35,953,436 | -0.27(-1.63%) |
Aug 19, 2022 | 16.39 | 16.50 | 16.33 | 16.43 | 30,466,894 | +0.00(+0.00%) |
Aug 18, 2022 | 16.28 | 16.52 | 16.21 | 16.43 | 37,926,976 | +0.01(+0.05%) |
Aug 17, 2022 | 16.42 | 16.59 | 16.33 | 16.42 | 26,663,086 | -0.13(-0.81%) |
Aug 16, 2022 | 16.38 | 16.67 | 16.38 | 16.56 | 38,403,416 | +0.16(+0.98%) |
Aug 15, 2022 | 16.22 | 16.46 | 16.22 | 16.39 | 32,353,342 | +0.11(+0.66%) |
Aug 12, 2022 | 16.14 | 16.29 | 16.13 | 16.29 | 28,964,804 | +0.21(+1.28%) |
Aug 11, 2022 | 16.10 | 16.20 | 16.06 | 16.08 | 45,747,744 | +0.03(+0.17%) |
Aug 10, 2022 | 16.24 | 16.27 | 16.04 | 16.06 | 56,319,600 | -0.08(-0.50%) |
Aug 09, 2022 | 16.08 | 16.24 | 16.08 | 16.14 | 37,301,008 | +0.09(+0.56%) |
Aug 08, 2022 | 16.37 | 16.41 | 16.05 | 16.05 | 49,425,740 | -0.31(-1.91%) |
Aug 05, 2022 | 16.29 | 16.37 | 16.13 | 16.36 | 36,711,268 | +0.07(+0.44%) |
Aug 04, 2022 | 16.32 | 16.39 | 16.24 | 16.29 | 31,719,468 | -0.09(-0.54%) |
Aug 03, 2022 | 16.42 | 16.50 | 16.32 | 16.38 | 39,842,488 | +0.01(+0.05%) |
Aug 02, 2022 | 16.69 | 16.71 | 16.33 | 16.37 | 48,923,388 | -0.33(-1.98%) |
Aug 01, 2022 | 16.80 | 16.82 | 16.59 | 16.70 | 41,599,304 | -0.04(-0.27%) |
Jul 29, 2022 | 16.50 | 16.80 | 16.48 | 16.74 | 45,787,404 | +0.18(+1.08%) |
Jul 28, 2022 | 16.31 | 16.73 | 16.30 | 16.56 | 47,016,192 | +0.17(+1.03%) |
Jul 27, 2022 | 16.36 | 16.48 | 16.25 | 16.39 | 41,075,604 | +0.08(+0.49%) |
Jul 26, 2022 | 16.40 | 16.44 | 16.21 | 16.31 | 43,607,192 | -0.21(-1.24%) |
Jul 25, 2022 | 16.39 | 16.63 | 16.34 | 16.52 | 44,291,104 | +0.12(+0.71%) |
Jul 22, 2022 | 16.64 | 16.66 | 16.27 | 16.40 | 80,781,432 | -0.46(-2.75%) |
Jul 21, 2022 | 16.97 | 17.05 | 16.26 | 16.87 | 138,438,272 | -1.39(-7.62%) |
Jul 20, 2022 | 18.56 | 18.57 | 18.19 | 18.26 | 38,353,780 | -0.29(-1.54%) |
Jul 19, 2022 | 18.37 | 18.60 | 18.30 | 18.54 | 24,464,032 | +0.24(+1.32%) |
Jul 18, 2022 | 18.39 | 18.45 | 18.28 | 18.30 | 25,245,530 | -0.04(-0.19%) |
Jul 15, 2022 | 18.31 | 18.36 | 18.02 | 18.34 | 26,739,008 | +0.21(+1.18%) |
Jul 14, 2022 | 17.95 | 18.14 | 17.87 | 18.12 | 29,859,534 | -0.11(-0.59%) |
Jul 13, 2022 | 18.23 | 18.37 | 18.04 | 18.23 | 28,274,540 | -0.13(-0.73%) |
Jul 12, 2022 | 18.39 | 18.60 | 18.23 | 18.37 | 29,665,518 | -0.05(-0.29%) |
Jul 11, 2022 | 18.46 | 18.59 | 18.39 | 18.42 | 26,171,076 | -0.12(-0.67%) |
Jul 08, 2022 | 18.66 | 18.78 | 18.50 | 18.54 | 25,088,202 | -0.06(-0.35%) |
Jul 07, 2022 | 18.63 | 18.76 | 18.50 | 18.61 | 30,684,672 | +0.05(+0.28%) |
Jul 06, 2022 | 18.63 | 18.68 | 18.38 | 18.56 | 31,418,424 | -0.07(-0.38%) |
Jul 05, 2022 | 18.59 | 18.64 | 18.28 | 18.63 | 42,037,408 | -0.12(-0.66%) |
Jul 01, 2022 | 18.45 | 18.81 | 18.36 | 18.75 | 37,302,572 | +0.31(+1.67%) |
Jun 30, 2022 | 18.29 | 18.61 | 18.26 | 18.44 | 42,798,408 | +0.01(+0.05%) |
Jun 29, 2022 | 18.19 | 18.49 | 18.07 | 18.43 | 30,274,628 | +0.30(+1.65%) |
Jun 28, 2022 | 18.41 | 18.53 | 18.12 | 18.13 | 30,415,442 | -0.15(-0.82%) |
Jun 27, 2022 | 18.43 | 18.51 | 18.19 | 18.28 | 36,756,984 | -0.18(-1.00%) |
Jun 24, 2022 | 18.21 | 18.53 | 18.04 | 18.47 | 54,149,940 | +0.33(+1.84%) |
Jun 23, 2022 | 17.97 | 18.28 | 17.67 | 18.13 | 58,775,544 | +0.26(+1.43%) |
Jun 22, 2022 | 17.46 | 18.08 | 17.44 | 17.88 | 52,980,616 | +0.32(+1.80%) |
Jun 21, 2022 | 17.29 | 17.64 | 17.13 | 17.56 | 56,101,696 | +0.51(+2.99%) |
Jun 17, 2022 | 16.84 | 17.09 | 16.72 | 17.05 | 110,984,672 | +0.37(+2.22%) |
Jun 16, 2022 | 16.96 | 16.97 | 16.43 | 16.68 | 77,167,560 | -0.42(-2.47%) |
Jun 15, 2022 | 17.24 | 17.34 | 16.87 | 17.10 | 44,257,460 | -0.01(-0.05%) |
Jun 14, 2022 | 17.49 | 17.56 | 16.98 | 17.11 | 48,459,664 | -0.27(-1.57%) |
Jun 13, 2022 | 17.95 | 18.03 | 17.31 | 17.39 | 63,891,104 | -0.82(-4.49%) |
Jun 10, 2022 | 18.19 | 18.34 | 18.15 | 18.20 | 38,172,084 | -0.17(-0.91%) |
Jun 09, 2022 | 18.49 | 18.62 | 18.36 | 18.37 | 28,347,812 | -0.15(-0.81%) |
Jun 08, 2022 | 18.56 | 18.65 | 18.47 | 18.52 | 23,561,416 | -0.08(-0.43%) |
Jun 07, 2022 | 18.39 | 18.64 | 18.27 | 18.60 | 28,386,628 | +0.18(+0.96%) |
Jun 06, 2022 | 18.41 | 18.52 | 18.33 | 18.42 | 25,006,314 | +0.04(+0.19%) |
Jun 03, 2022 | 18.53 | 18.61 | 18.30 | 18.39 | 31,594,176 | -0.26(-1.37%) |
Jun 02, 2022 | 18.70 | 18.70 | 18.42 | 18.64 | 30,776,970 | -0.03(-0.14%) |
Jun 01, 2022 | 18.86 | 18.89 | 18.58 | 18.67 | 40,831,560 | -0.06(-0.33%) |
May 31, 2022 | 18.64 | 18.85 | 18.45 | 18.73 | 69,766,728 | +0.00(+0.00%) |
May 27, 2022 | 18.75 | 18.84 | 18.61 | 18.73 | 38,837,484 | -0.03(-0.14%) |
May 26, 2022 | 18.81 | 18.94 | 18.71 | 18.76 | 32,379,728 | +0.02(+0.09%) |
May 25, 2022 | 18.58 | 18.80 | 18.53 | 18.74 | 45,664,500 | +0.12(+0.66%) |
May 24, 2022 | 18.30 | 18.68 | 18.12 | 18.62 | 56,651,348 | +0.37(+2.02%) |
May 23, 2022 | 18.06 | 18.40 | 17.97 | 18.25 | 53,162,900 | +0.30(+1.67%) |
May 20, 2022 | 17.78 | 17.97 | 17.68 | 17.95 | 53,846,776 | +0.17(+0.94%) |
May 19, 2022 | 17.53 | 17.90 | 17.52 | 17.78 | 47,246,120 | -0.02(-0.10%) |
May 18, 2022 | 18.04 | 18.15 | 17.71 | 17.80 | 49,256,456 | -0.30(-1.65%) |
May 17, 2022 | 17.95 | 18.19 | 17.81 | 18.10 | 48,801,160 | +0.26(+1.43%) |
May 16, 2022 | 17.53 | 17.93 | 17.31 | 17.84 | 45,490,680 | +0.39(+2.22%) |
May 13, 2022 | 17.37 | 17.47 | 17.19 | 17.46 | 38,767,380 | +0.11(+0.61%) |
May 12, 2022 | 17.07 | 17.37 | 17.06 | 17.35 | 59,872,900 | +0.26(+1.49%) |
May 11, 2022 | 17.16 | 17.30 | 16.97 | 17.09 | 56,912,448 | +0.06(+0.36%) |
May 10, 2022 | 17.30 | 17.46 | 16.93 | 17.03 | 48,262,012 | -0.17(-0.97%) |
May 09, 2022 | 17.58 | 17.63 | 17.13 | 17.20 | 58,588,484 | -0.42(-2.40%) |
May 06, 2022 | 17.42 | 17.69 | 17.30 | 17.62 | 58,543,268 | +0.07(+0.40%) |
May 05, 2022 | 17.37 | 17.59 | 17.32 | 17.55 | 63,066,960 | +0.00(+0.00%) |
May 04, 2022 | 16.96 | 17.57 | 16.90 | 17.55 | 69,070,152 | +0.55(+3.21%) |
May 03, 2022 | 16.87 | 17.31 | 16.75 | 17.01 | 71,226,616 | +0.18(+1.10%) |
May 02, 2022 | 16.72 | 17.06 | 16.59 | 16.82 | 76,769,088 | +0.23(+1.38%) |
Apr 29, 2022 | 17.03 | 17.04 | 16.55 | 16.59 | 79,947,368 | -0.49(-2.88%) |
Apr 28, 2022 | 16.94 | 17.24 | 16.80 | 17.09 | 76,695,048 | +0.31(+1.84%) |
Apr 27, 2022 | 16.92 | 17.03 | 16.74 | 16.78 | 75,878,424 | -0.20(-1.19%) |
Apr 26, 2022 | 17.11 | 17.29 | 16.98 | 16.98 | 57,745,312 | -0.18(-1.08%) |
Apr 25, 2022 | 17.39 | 17.50 | 16.81 | 17.17 | 81,668,960 | -0.01(-0.05%) |
Apr 22, 2022 | 17.64 | 17.64 | 17.16 | 17.17 | 77,840,792 | -0.61(-3.41%) |
Apr 21, 2022 | 17.31 | 17.90 | 17.27 | 17.78 | 92,341,488 | +0.69(+4.01%) |
Apr 20, 2022 | 17.17 | 17.24 | 16.98 | 17.09 | 55,394,744 | -0.05(-0.31%) |
Apr 19, 2022 | 17.15 | 17.28 | 17.06 | 17.15 | 65,333,180 | +0.03(+0.15%) |
Apr 18, 2022 | 17.09 | 17.22 | 16.97 | 17.12 | 62,278,948 | -0.07(-0.41%) |
Apr 14, 2022 | 17.00 | 17.24 | 16.90 | 17.19 | 59,934,608 | +0.11(+0.62%) |
Apr 13, 2022 | 16.82 | 17.15 | 16.74 | 17.09 | 72,852,096 | +0.12(+0.71%) |
Apr 12, 2022 | 17.13 | 17.45 | 16.92 | 16.96 | 120,895,568 | -0.06(-0.36%) |
Apr 11, 2022 | 16.38 | 17.15 | 16.35 | 17.03 | 181,475,488 | +1.21(+7.66%) |
Apr 08, 2022 | 15.51 | 15.88 | 15.42 | 15.81 | 84,306,848 | +0.27(+1.73%) |
Apr 07, 2022 | 15.66 | 15.71 | 15.46 | 15.55 | 72,419,792 | -0.20(-1.25%) |
Apr 06, 2022 | 15.58 | 15.81 | 15.46 | 15.74 | 56,870,212 | +0.09(+0.59%) |
Apr 05, 2022 | 15.70 | 15.82 | 15.62 | 15.65 | 50,683,180 | -0.19(-1.20%) |
Apr 04, 2022 | 15.62 | 15.85 | 15.44 | 15.84 | 54,425,708 | +0.13(+0.83%) |
Apr 01, 2022 | 15.54 | 15.72 | 15.32 | 15.71 | 61,547,028 | +0.23(+1.48%) |
Mar 31, 2022 | 15.72 | 15.81 | 15.47 | 15.48 | 80,327,568 | -0.33(-2.11%) |
Mar 30, 2022 | 15.75 | 15.82 | 15.67 | 15.81 | 48,867,664 | +0.10(+0.63%) |
Mar 29, 2022 | 15.68 | 15.76 | 15.62 | 15.72 | 51,034,568 | +0.08(+0.50%) |
Mar 28, 2022 | 15.72 | 15.77 | 15.53 | 15.64 | 58,758,892 | +0.02(+0.13%) |
Mar 25, 2022 | 15.33 | 15.62 | 15.28 | 15.62 | 48,582,644 | +0.33(+2.19%) |
Mar 24, 2022 | 15.22 | 15.30 | 15.17 | 15.28 | 42,898,484 | +0.08(+0.52%) |
Mar 23, 2022 | 15.20 | 15.36 | 15.18 | 15.20 | 43,966,568 | +0.00(+0.00%) |
Mar 22, 2022 | 15.24 | 15.39 | 15.18 | 15.20 | 45,808,388 | +0.03(+0.22%) |
Mar 21, 2022 | 15.21 | 15.40 | 15.13 | 15.17 | 58,777,496 | -0.04(-0.26%) |
Mar 18, 2022 | 15.20 | 15.30 | 15.08 | 15.21 | 103,292,824 | +0.02(+0.13%) |
Mar 17, 2022 | 15.15 | 15.24 | 15.02 | 15.19 | 47,390,328 | +0.00(+0.00%) |
Mar 16, 2022 | 15.17 | 15.25 | 15.05 | 15.19 | 57,402,420 | +0.07(+0.43%) |
Mar 15, 2022 | 15.05 | 15.20 | 15.01 | 15.13 | 54,268,388 | +0.13(+0.87%) |
Mar 14, 2022 | 15.21 | 15.22 | 14.94 | 14.99 | 75,723,168 | -0.20(-1.29%) |
Mar 11, 2022 | 15.46 | 15.53 | 15.17 | 15.19 | 83,177,504 | +0.00(+0.00%) |
Mar 10, 2022 | 15.21 | 15.03 | 15.19 | 61,796,732 | -0.05(-0.30%) | |
Mar 09, 2022 | 15.26 | 15.41 | 15.20 | 15.24 | 66,843,976 | +0.17(+1.13%) |
Mar 08, 2022 | 15.40 | 15.48 | 15.07 | 15.07 | 77,526,680 | -0.37(-2.42%) |
Mar 07, 2022 | 15.51 | 15.63 | 15.38 | 15.44 | 57,743,212 | -0.20(-1.26%) |
Mar 04, 2022 | 15.53 | 15.65 | 15.36 | 15.64 | 55,572,300 | -0.03(-0.17%) |
Mar 03, 2022 | 15.69 | 15.78 | 15.51 | 15.66 | 56,700,512 | +0.06(+0.38%) |
Mar 02, 2022 | 15.43 | 15.75 | 15.41 | 15.60 | 52,595,704 | +0.19(+1.23%) |
Mar 01, 2022 | 15.47 | 15.56 | 15.18 | 15.41 | 66,468,492 | -0.10(-0.68%) |
Feb 28, 2022 | 15.45 | 15.56 | 15.34 | 15.52 | 72,678,584 | -0.14(-0.92%) |
Feb 25, 2022 | 15.36 | 15.79 | 15.55 | 15.66 | 68,056,040 | +0.45(+2.93%) |
Feb 24, 2022 | 15.04 | 15.26 | 14.84 | 15.22 | 107,212,840 | -0.18(-1.19%) |
Feb 23, 2022 | 15.59 | 15.68 | 15.34 | 15.40 | 57,919,644 | -0.16(-1.01%) |
Feb 22, 2022 | 15.57 | 15.79 | 15.44 | 15.56 | 71,673,856 | -0.08(-0.50%) |
Feb 18, 2022 | 15.64 | 0 | +0.07(+0.46%) | |||
Feb 17, 2022 | 15.61 | 15.69 | 15.46 | 15.56 | 71,151,128 | -0.12(-0.75%) |
Feb 16, 2022 | 15.83 | 15.94 | 15.58 | 15.68 | 69,893,656 | -0.26(-1.64%) |
Feb 15, 2022 | 15.83 | 16.02 | 15.79 | 15.94 | 50,253,928 | +0.19(+1.21%) |
Feb 14, 2022 | 15.74 | 15.90 | 15.62 | 15.75 | 66,239,512 | -0.05(-0.33%) |
Feb 11, 2022 | 15.89 | 16.02 | 15.73 | 15.81 | 69,275,496 | -0.08(-0.49%) |
Feb 10, 2022 | 16.02 | 16.15 | 15.86 | 15.89 | 67,342,264 | -0.16(-1.02%) |
Feb 09, 2022 | 15.73 | 16.08 | 15.71 | 16.05 | 61,149,460 | +0.37(+2.34%) |
Feb 08, 2022 | 15.64 | 15.80 | 15.61 | 15.68 | 48,557,736 | +0.01(+0.04%) |
Feb 07, 2022 | 15.75 | 15.77 | 15.48 | 15.68 | 84,351,408 | -0.10(-0.62%) |
Feb 04, 2022 | 16.06 | 16.08 | 15.71 | 15.77 | 80,383,888 | -0.31(-1.95%) |
Feb 03, 2022 | 16.05 | 16.09 | 73,562,048 | +0.01(+0.08%) | ||
Feb 02, 2022 | 15.86 | 16.18 | 15.77 | 16.08 | 108,139,504 | +0.08(+0.49%) |
Feb 01, 2022 | 15.85 | 16.11 | 15.80 | 16.00 | 198,823,632 | -0.71(-4.24%) |
Jan 31, 2022 | 16.36 | 16.73 | 16.70 | 149,515,232 | +0.19(+1.15%) | |
Jan 28, 2022 | 15.77 | 16.53 | 15.68 | 16.51 | 117,757,352 | +0.71(+4.52%) |
Jan 27, 2022 | 15.76 | 16.07 | 15.43 | 15.80 | 134,542,800 | -0.09(-0.54%) |
Jan 26, 2022 | 17.67 | 17.67 | 15.76 | 15.89 | 216,891,056 | -1.46(-8.42%) |
Jan 25, 2022 | 17.14 | 17.42 | 16.84 | 17.35 | 133,096,296 | +0.09(+0.53%) |
Jan 24, 2022 | 17.16 | 17.41 | 16.89 | 17.25 | 118,654,520 | -0.18(-1.01%) |
Jan 21, 2022 | 17.58 | 17.69 | 17.32 | 17.43 | 91,909,448 | -0.27(-1.52%) |
Jan 20, 2022 | 17.77 | 17.96 | 17.66 | 17.70 | 64,116,148 | -0.17(-0.95%) |
Jan 19, 2022 | 17.98 | 18.00 | 17.54 | 17.87 | 77,745,920 | -0.02(-0.11%) |
Jan 18, 2022 | 17.82 | 17.99 | 17.63 | 17.89 | 92,523,472 | +0.09(+0.48%) |
Jan 14, 2022 | 17.81 | 0 | +0.25(+1.42%) | |||
Jan 13, 2022 | 17.36 | 17.73 | 17.24 | 17.56 | 74,920,448 | +0.23(+1.32%) |
Jan 12, 2022 | 17.22 | 17.37 | 17.13 | 17.33 | 55,947,896 | +0.07(+0.42%) |
Jan 11, 2022 | 17.46 | 17.51 | 17.12 | 17.25 | 69,278,608 | -0.08(-0.45%) |
Jan 10, 2022 | 17.29 | 17.45 | 17.16 | 17.33 | 88,780,816 | +0.11(+0.65%) |
Jan 07, 2022 | 16.97 | 17.37 | 16.94 | 17.22 | 113,188,104 | +0.46(+2.74%) |
Jan 06, 2022 | 17.15 | 17.20 | 16.65 | 16.76 | 110,153,752 | -0.06(-0.38%) |
Jan 05, 2022 | 16.69 | 17.22 | 16.69 | 16.83 | 147,412,000 | +0.37(+2.22%) |
Jan 04, 2022 | 16.47 | 16.62 | 16.33 | 16.46 | 85,728,272 | +0.13(+0.83%) |
Jan 03, 2022 | 15.90 | 16.42 | 15.91 | 16.33 | 90,547,416 | +0.53(+3.37%) |
Dec 31, 2021 | 15.87 | 15.94 | 15.77 | 15.79 | 70,122,600 | -0.12(-0.73%) |
Dec 30, 2021 | 15.84 | 16.02 | 15.83 | 15.91 | 63,124,476 | +0.09(+0.57%) |
Dec 29, 2021 | 15.93 | 16.00 | 15.79 | 15.82 | 52,572,328 | -0.12(-0.72%) |
Dec 28, 2021 | 15.88 | 16.13 | 15.85 | 15.94 | 65,520,256 | +0.03(+0.16%) |
Dec 27, 2021 | 15.97 | 16.11 | 15.81 | 15.91 | 79,757,520 | -0.06(-0.36%) |
Dec 23, 2021 | 15.95 | 16.06 | 15.93 | 15.97 | 67,464,136 | +0.06(+0.36%) |
Dec 22, 2021 | 15.69 | 15.95 | 15.56 | 15.91 | 79,766,392 | +0.20(+1.27%) |
Dec 21, 2021 | 15.61 | 15.94 | 15.53 | 15.71 | 113,497,496 | +0.18(+1.16%) |
Dec 20, 2021 | 15.43 | 15.60 | 15.25 | 15.53 | 120,019,904 | +0.26(+1.72%) |
Dec 17, 2021 | 15.28 | 15.31 | 14.95 | 15.27 | 168,184,256 | +0.04(+0.29%) |
Dec 16, 2021 | 14.54 | 15.34 | 14.54 | 15.22 | 176,877,280 | +0.99(+6.95%) |
Dec 15, 2021 | 14.30 | 14.38 | 14.14 | 14.23 | 110,091,192 | -0.08(-0.54%) |
Dec 14, 2021 | 14.38 | 14.59 | 14.29 | 14.31 | 120,272,992 | -0.10(-0.67%) |
Dec 13, 2021 | 14.58 | 14.64 | 14.31 | 14.41 | 102,993,856 | -0.26(-1.75%) |
Dec 10, 2021 | 14.75 | 14.80 | 14.61 | 14.66 | 62,335,648 | -0.06(-0.44%) |
Dec 09, 2021 | 14.79 | 14.81 | 14.56 | 14.73 | 80,288,208 | -0.15(-0.99%) |
Dec 08, 2021 | 14.78 | 15.13 | 14.75 | 14.88 | 76,198,464 | +0.06(+0.39%) |
Dec 07, 2021 | 14.96 | 15.00 | 14.75 | 14.82 | 97,194,048 | -0.13(-0.86%) |
Dec 06, 2021 | 15.15 | 15.37 | 14.91 | 14.95 | 92,028,704 | -0.12(-0.77%) |
Dec 03, 2021 | 14.78 | 15.11 | 14.71 | 15.06 | 109,882,616 | +0.26(+1.78%) |
Dec 02, 2021 | 14.30 | 14.93 | 14.30 | 14.80 | 124,629,776 | +0.53(+3.69%) |
Dec 01, 2021 | 14.77 | 14.89 | 14.27 | 14.27 | 125,082,488 | -0.39(-2.63%) |
Nov 30, 2021 | 15.18 | 15.20 | 14.48 | 14.66 | 216,920,288 | -0.68(-4.44%) |
Nov 29, 2021 | 15.57 | 15.58 | 15.31 | 15.34 | 81,662,064 | -0.21(-1.36%) |
Nov 26, 2021 | 15.45 | 15.61 | 15.42 | 15.55 | 45,704,728 | -0.16(-1.02%) |
Nov 24, 2021 | 15.84 | 15.87 | 15.68 | 15.71 | 52,464,644 | -0.19(-1.17%) |
Nov 23, 2021 | 15.85 | 16.04 | 15.85 | 15.90 | 69,351,336 | +0.04(+0.24%) |
Nov 22, 2021 | 15.47 | 15.96 | 15.45 | 15.86 | 83,980,808 | +0.37(+2.36%) |
Nov 19, 2021 | 15.61 | 15.63 | 15.38 | 15.49 | 78,608,752 | -0.17(-1.07%) |
Nov 18, 2021 | 15.81 | 15.68 | 15.66 | 15.66 | 58,470,028 | -0.17(-1.09%) |
Nov 17, 2021 | 15.81 | 15.87 | 15.77 | 15.83 | 50,258,548 | +0.00(+0.00%) |
Nov 16, 2021 | 15.92 | 15.98 | 15.81 | 15.83 | 54,979,252 | -0.09(-0.56%) |
Nov 15, 2021 | 16.03 | 16.08 | 15.88 | 15.92 | 62,654,452 | -0.09(-0.56%) |
Nov 12, 2021 | 16.02 | 16.10 | 15.99 | 16.01 | 42,605,988 | +0.01(+0.08%) |
Nov 11, 2021 | 16.04 | 16.12 | 15.97 | 16.00 | 47,288,624 | -0.02(-0.12%) |
Nov 10, 2021 | 15.85 | 16.02 | 73,242,864 | +0.15(+0.97%) | ||
Nov 09, 2021 | 15.94 | 15.95 | 15.78 | 15.86 | 70,613,008 | -0.11(-0.68%) |
Nov 08, 2021 | 16.09 | 16.13 | 15.88 | 15.97 | 71,897,392 | -0.14(-0.88%) |
Nov 05, 2021 | 15.95 | 16.25 | 15.94 | 16.12 | 69,250,888 | +0.19(+1.21%) |
Nov 04, 2021 | 16.13 | 16.21 | 15.76 | 15.92 | 98,212,344 | -0.24(-1.51%) |
Nov 03, 2021 | 16.13 | 16.26 | 16.12 | 16.17 | 56,611,496 | -0.03(-0.20%) |
Nov 02, 2021 | 16.31 | 16.36 | 16.13 | 16.20 | 53,866,172 | -0.09(-0.55%) |