Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 14.76 | 14.95 | 14.64 | 14.85 | 949,840 | -0.11(-0.70%) |
Dec 29, 2022 | 14.76 | 15.01 | 14.76 | 14.95 | 1,228,597 | +0.25(+1.69%) |
Dec 28, 2022 | 14.82 | 14.94 | 14.49 | 14.70 | 1,616,953 | -0.10(-0.65%) |
Dec 27, 2022 | 14.83 | 14.91 | 14.67 | 14.80 | 656,110 | -0.01(-0.06%) |
Dec 23, 2022 | 14.76 | 14.81 | 14.55 | 14.81 | 970,181 | +0.05(+0.32%) |
Dec 22, 2022 | 14.35 | 14.81 | 14.24 | 14.76 | 1,745,280 | +0.11(+0.72%) |
Dec 21, 2022 | 15.25 | 15.42 | 14.66 | 14.66 | 1,728,462 | -0.12(-0.84%) |
Dec 20, 2022 | 15.00 | 15.11 | 14.68 | 14.78 | 1,726,250 | -0.30(-1.97%) |
Dec 19, 2022 | 15.07 | 15.14 | 14.86 | 15.08 | 1,235,092 | -0.11(-0.76%) |
Dec 16, 2022 | 15.11 | 15.35 | 15.05 | 15.19 | 2,193,255 | -0.13(-0.87%) |
Dec 15, 2022 | 15.70 | 15.83 | 15.31 | 15.33 | 2,261,928 | -0.72(-4.47%) |
Dec 14, 2022 | 16.19 | 16.21 | 15.75 | 16.04 | 1,581,173 | -0.05(-0.30%) |
Dec 13, 2022 | 16.71 | 16.88 | 15.82 | 16.09 | 2,740,014 | -0.16(-1.00%) |
Dec 12, 2022 | 15.44 | 16.26 | 15.42 | 16.25 | 2,318,543 | +0.57(+3.66%) |
Dec 09, 2022 | 15.98 | 16.07 | 15.67 | 15.68 | 1,351,840 | -0.42(-2.61%) |
Dec 08, 2022 | 15.73 | 16.18 | 15.73 | 16.10 | 1,744,752 | +0.40(+2.56%) |
Dec 07, 2022 | 15.50 | 15.89 | 15.36 | 15.70 | 1,545,558 | +0.11(+0.74%) |
Dec 06, 2022 | 15.69 | 15.93 | 15.55 | 15.58 | 2,156,828 | -0.11(-0.67%) |
Dec 05, 2022 | 16.08 | 16.13 | 15.55 | 15.69 | 2,604,519 | -0.59(-3.64%) |
Dec 02, 2022 | 15.60 | 16.32 | 15.55 | 16.28 | 2,127,267 | +0.48(+3.03%) |
Dec 01, 2022 | 15.86 | 16.19 | 15.73 | 15.80 | 1,182,310 | -0.01(-0.06%) |
Nov 30, 2022 | 15.62 | 15.81 | 15.14 | 15.81 | 1,893,160 | +0.35(+2.29%) |
Nov 29, 2022 | 15.31 | 15.60 | 15.16 | 15.46 | 2,492,465 | +0.09(+0.56%) |
Nov 28, 2022 | 15.19 | 15.53 | 15.19 | 15.37 | 1,806,004 | -0.04(-0.25%) |
Nov 25, 2022 | 15.40 | 15.53 | 15.33 | 15.41 | 624,802 | +0.03(+0.19%) |
Nov 23, 2022 | 15.29 | 15.45 | 15.11 | 15.38 | 2,496,570 | -0.05(-0.31%) |
Nov 22, 2022 | 15.25 | 15.50 | 15.15 | 15.43 | 1,775,071 | +0.39(+2.61%) |
Nov 21, 2022 | 14.98 | 15.09 | 14.60 | 15.04 | 1,414,101 | -0.03(-0.19%) |
Nov 18, 2022 | 15.26 | 15.32 | 14.99 | 15.07 | 1,451,804 | +0.17(+1.16%) |
Nov 17, 2022 | 14.79 | 14.89 | 14.51 | 14.89 | 3,162,376 | -0.11(-0.76%) |
Nov 16, 2022 | 15.26 | 15.26 | 14.55 | 15.01 | 2,466,052 | -0.66(-4.21%) |
Nov 15, 2022 | 15.61 | 16.04 | 15.57 | 15.67 | 2,164,044 | +0.39(+2.57%) |
Nov 14, 2022 | 15.40 | 15.64 | 15.23 | 15.28 | 1,896,656 | -0.33(-2.15%) |
Nov 11, 2022 | 14.83 | 15.75 | 14.79 | 15.61 | 2,525,016 | +0.84(+5.70%) |
Nov 10, 2022 | 14.49 | 14.82 | 14.29 | 14.77 | 2,850,545 | +0.89(+6.41%) |
Nov 09, 2022 | 14.00 | 14.29 | 13.75 | 13.88 | 2,631,393 | -0.33(-2.36%) |
Nov 08, 2022 | 14.79 | 14.81 | 13.98 | 14.22 | 3,463,702 | -0.46(-3.13%) |
Nov 07, 2022 | 14.77 | 14.77 | 14.35 | 14.67 | 1,121,392 | +0.07(+0.46%) |
Nov 04, 2022 | 14.58 | 14.75 | 14.32 | 14.61 | 1,484,183 | +0.38(+2.69%) |
Nov 03, 2022 | 13.91 | 14.67 | 13.84 | 14.23 | 2,171,149 | +0.19(+1.36%) |
Nov 02, 2022 | 14.36 | 14.03 | 14.03 | 2,492,196 | -0.37(-2.57%) | |
Nov 01, 2022 | 14.50 | 14.69 | 14.26 | 14.40 | 1,926,208 | +0.21(+1.47%) |
Oct 31, 2022 | 14.31 | 14.41 | 14.17 | 14.20 | 1,878,761 | -0.24(-1.64%) |
Oct 28, 2022 | 14.35 | 14.53 | 14.05 | 14.43 | 1,956,681 | +0.09(+0.60%) |
Oct 27, 2022 | 14.49 | 14.71 | 14.28 | 14.35 | 1,676,579 | +0.00(+0.00%) |
Oct 26, 2022 | 14.26 | 14.85 | 14.10 | 14.35 | 1,712,134 | -0.04(-0.26%) |
Oct 25, 2022 | 13.65 | 14.43 | 13.62 | 14.38 | 2,771,010 | +0.83(+6.09%) |
Oct 24, 2022 | 13.52 | 13.62 | 13.25 | 13.56 | 2,010,296 | +0.08(+0.56%) |
Oct 21, 2022 | 13.28 | 13.59 | 13.21 | 13.48 | 1,548,752 | +0.13(+1.00%) |
Oct 20, 2022 | 13.48 | 13.83 | 13.21 | 13.35 | 1,616,246 | -0.14(-1.06%) |
Oct 19, 2022 | 13.58 | 13.71 | 13.36 | 13.49 | 1,951,307 | -0.30(-2.20%) |
Oct 18, 2022 | 14.20 | 14.39 | 13.70 | 13.80 | 2,365,389 | -0.05(-0.34%) |
Oct 17, 2022 | 13.92 | 14.04 | 13.79 | 13.84 | 2,191,831 | +0.24(+1.74%) |
Oct 14, 2022 | 13.95 | 14.03 | 13.52 | 13.61 | 1,734,145 | -0.13(-0.97%) |
Oct 13, 2022 | 13.15 | 14.15 | 12.89 | 13.74 | 2,812,670 | +0.07(+0.49%) |
Oct 12, 2022 | 13.76 | 13.86 | 13.48 | 13.67 | 2,611,392 | -0.03(-0.21%) |
Oct 11, 2022 | 13.46 | 14.01 | 13.29 | 13.70 | 3,495,215 | +0.11(+0.84%) |
Oct 10, 2022 | 13.45 | 13.64 | 12.96 | 13.59 | 4,262,798 | +0.24(+1.78%) |
Oct 07, 2022 | 14.08 | 14.37 | 12.97 | 13.35 | 10,831,040 | -1.76(-11.68%) |
Oct 06, 2022 | 15.60 | 15.77 | 15.05 | 15.12 | 6,280,779 | -0.62(-3.92%) |
Oct 05, 2022 | 15.42 | 15.99 | 15.28 | 15.73 | 3,327,642 | +0.00(+0.00%) |
Oct 04, 2022 | 15.15 | 15.75 | 15.15 | 15.73 | 4,172,251 | +0.95(+6.42%) |
Oct 03, 2022 | 14.00 | 14.84 | 13.69 | 14.78 | 4,667,218 | +1.05(+7.67%) |
Sep 30, 2022 | 14.33 | 14.40 | 13.69 | 13.73 | 6,173,970 | -1.02(-6.89%) |
Sep 29, 2022 | 15.15 | 15.15 | 14.56 | 14.75 | 3,725,618 | -0.65(-4.25%) |
Sep 28, 2022 | 15.27 | 15.49 | 15.14 | 15.40 | 2,438,031 | +0.28(+1.82%) |
Sep 27, 2022 | 15.33 | 15.51 | 14.94 | 15.12 | 2,187,313 | -0.09(-0.56%) |
Sep 26, 2022 | 15.58 | 15.98 | 15.20 | 15.21 | 2,176,617 | -0.44(-2.79%) |
Sep 23, 2022 | 15.47 | 15.72 | 15.43 | 15.65 | 2,339,825 | -0.06(-0.36%) |
Sep 22, 2022 | 16.29 | 16.32 | 15.67 | 15.70 | 1,891,999 | -0.52(-3.22%) |
Sep 21, 2022 | 16.39 | 16.77 | 16.22 | 16.23 | 1,529,567 | +0.04(+0.23%) |
Sep 20, 2022 | 16.55 | 16.80 | 16.07 | 16.19 | 2,090,809 | -0.66(-3.94%) |
Sep 19, 2022 | 16.54 | 17.03 | 16.54 | 16.85 | 1,628,944 | +0.13(+0.79%) |
Sep 16, 2022 | 16.33 | 16.74 | 16.25 | 16.72 | 2,214,800 | +0.19(+1.15%) |
Sep 15, 2022 | 16.32 | 16.76 | 16.25 | 16.53 | 1,468,354 | +0.09(+0.58%) |
Sep 14, 2022 | 16.56 | 16.60 | 16.19 | 16.43 | 1,160,382 | -0.05(-0.29%) |
Sep 13, 2022 | 16.71 | 16.94 | 16.47 | 16.48 | 1,915,165 | -0.93(-5.34%) |
Sep 12, 2022 | 16.76 | 17.45 | 16.76 | 17.41 | 2,000,745 | +0.80(+4.80%) |
Sep 09, 2022 | 16.18 | 16.80 | 16.05 | 16.61 | 2,373,521 | +0.63(+3.92%) |
Sep 08, 2022 | 16.30 | 16.31 | 15.91 | 15.99 | 2,891,864 | -0.56(-3.38%) |
Sep 07, 2022 | 16.47 | 16.85 | 16.47 | 16.55 | 2,495,547 | +0.12(+0.75%) |
Sep 06, 2022 | 16.87 | 17.17 | 16.33 | 16.43 | 1,532,919 | -0.38(-2.26%) |
Sep 02, 2022 | 16.48 | 16.83 | 16.34 | 16.80 | 2,371,061 | +0.46(+2.85%) |
Sep 01, 2022 | 15.96 | 16.38 | 15.77 | 16.34 | 2,269,800 | +0.31(+1.95%) |
Aug 31, 2022 | 16.66 | 16.76 | 15.87 | 16.03 | 3,028,346 | -0.54(-3.26%) |
Aug 30, 2022 | 16.96 | 17.06 | 16.52 | 16.57 | 1,368,962 | -0.24(-1.41%) |
Aug 29, 2022 | 16.80 | 17.26 | 16.67 | 16.80 | 1,714,793 | -0.39(-2.26%) |
Aug 26, 2022 | 18.04 | 18.11 | 17.18 | 17.19 | 1,004,929 | -0.77(-4.28%) |
Aug 25, 2022 | 17.59 | 18.16 | 17.54 | 17.96 | 727,060 | +0.37(+2.10%) |
Aug 24, 2022 | 17.61 | 17.73 | 17.34 | 17.59 | 790,224 | +0.05(+0.27%) |
Aug 23, 2022 | 17.55 | 17.91 | 17.51 | 17.54 | 959,585 | +0.09(+0.49%) |
Aug 22, 2022 | 17.68 | 17.84 | 17.35 | 17.46 | 1,591,408 | -0.59(-3.26%) |
Aug 19, 2022 | 18.16 | 18.27 | 17.84 | 18.05 | 1,090,036 | -0.24(-1.30%) |
Aug 18, 2022 | 18.28 | 18.59 | 18.07 | 18.28 | 1,800,177 | -0.23(-1.23%) |
Aug 17, 2022 | 18.94 | 19.00 | 18.37 | 18.51 | 1,721,251 | -0.68(-3.56%) |
Aug 16, 2022 | 18.58 | 19.44 | 18.58 | 19.20 | 1,962,501 | +0.66(+3.58%) |
Aug 15, 2022 | 18.43 | 18.66 | 18.24 | 18.53 | 1,411,686 | +0.00(+0.00%) |
Aug 12, 2022 | 18.58 | 18.65 | 18.29 | 18.53 | 907,411 | +0.01(+0.05%) |
Aug 11, 2022 | 18.50 | 18.72 | 18.30 | 18.52 | 1,386,018 | +0.23(+1.24%) |
Aug 10, 2022 | 17.88 | 18.48 | 17.84 | 18.29 | 1,805,804 | +0.84(+4.78%) |
Aug 09, 2022 | 18.39 | 18.43 | 17.33 | 17.46 | 1,971,893 | -1.01(-5.45%) |
Aug 08, 2022 | 18.22 | 18.72 | 18.22 | 18.46 | 1,137,329 | +0.36(+1.99%) |
Aug 05, 2022 | 18.06 | 18.32 | 18.04 | 18.10 | 1,660,906 | -0.27(-1.45%) |
Aug 04, 2022 | 18.16 | 18.45 | 18.13 | 18.37 | 1,531,971 | -0.02(-0.10%) |
Aug 03, 2022 | 18.09 | 18.46 | 17.99 | 18.39 | 1,641,129 | +0.50(+2.81%) |
Aug 02, 2022 | 18.11 | 18.11 | 17.81 | 17.89 | 1,373,329 | -0.26(-1.41%) |
Aug 01, 2022 | 17.89 | 18.24 | 17.65 | 18.14 | 904,596 | +0.19(+1.06%) |
Jul 29, 2022 | 17.77 | 17.97 | 17.57 | 17.95 | 1,277,133 | +0.32(+1.83%) |
Jul 28, 2022 | 17.22 | 17.67 | 17.20 | 17.63 | 1,034,808 | +0.41(+2.41%) |
Jul 27, 2022 | 16.85 | 17.28 | 16.64 | 17.22 | 1,767,302 | +0.50(+2.99%) |
Jul 26, 2022 | 17.43 | 17.44 | 16.56 | 16.72 | 2,935,328 | -1.29(-7.17%) |
Jul 25, 2022 | 18.37 | 18.37 | 17.89 | 18.01 | 1,718,498 | -0.28(-1.55%) |
Jul 22, 2022 | 18.27 | 18.34 | 18.05 | 18.29 | 1,591,035 | +0.19(+1.04%) |
Jul 21, 2022 | 17.61 | 18.12 | 17.41 | 18.10 | 1,760,745 | +0.27(+1.53%) |
Jul 20, 2022 | 17.32 | 17.91 | 17.30 | 17.83 | 2,275,889 | +0.58(+3.39%) |
Jul 19, 2022 | 16.97 | 17.44 | 16.97 | 17.24 | 2,093,410 | +0.51(+3.04%) |
Jul 18, 2022 | 16.53 | 17.05 | 16.39 | 16.73 | 2,191,255 | +0.30(+1.84%) |
Jul 15, 2022 | 16.22 | 16.48 | 15.96 | 16.43 | 2,250,171 | +0.35(+2.17%) |
Jul 14, 2022 | 15.69 | 16.11 | 15.59 | 16.08 | 2,617,620 | +0.21(+1.31%) |
Jul 13, 2022 | 15.74 | 16.04 | 15.57 | 15.88 | 2,751,432 | -0.01(-0.06%) |
Jul 12, 2022 | 15.84 | 16.15 | 15.76 | 15.89 | 2,595,526 | -0.04(-0.24%) |
Jul 11, 2022 | 15.51 | 16.10 | 15.40 | 15.92 | 4,810,365 | +0.29(+1.87%) |
Jul 08, 2022 | 16.31 | 16.50 | 15.35 | 15.63 | 13,372,216 | +0.16(+1.04%) |
Jul 07, 2022 | 14.95 | 15.49 | 14.94 | 15.47 | 6,834,111 | +0.58(+3.86%) |
Jul 06, 2022 | 15.35 | 15.46 | 14.72 | 14.90 | 2,378,765 | -0.42(-2.77%) |
Jul 05, 2022 | 14.85 | 15.33 | 14.75 | 15.32 | 2,180,492 | +0.23(+1.50%) |
Jul 01, 2022 | 15.31 | 15.60 | 14.96 | 15.09 | 1,701,343 | -0.29(-1.90%) |
Jun 30, 2022 | 15.58 | 15.70 | 15.28 | 15.39 | 1,290,785 | -0.29(-1.86%) |
Jun 29, 2022 | 15.83 | 15.87 | 15.41 | 15.68 | 1,774,152 | -0.16(-1.01%) |
Jun 28, 2022 | 16.21 | 16.73 | 15.79 | 15.84 | 1,634,588 | -0.22(-1.35%) |
Jun 27, 2022 | 16.41 | 16.58 | 16.05 | 16.06 | 1,254,667 | -0.26(-1.62%) |
Jun 24, 2022 | 15.93 | 16.41 | 15.93 | 16.32 | 1,185,720 | +0.54(+3.41%) |
Jun 23, 2022 | 15.66 | 15.93 | 15.50 | 15.78 | 987,591 | +0.14(+0.90%) |
Jun 22, 2022 | 15.59 | 15.90 | 15.57 | 15.64 | 979,123 | -0.22(-1.37%) |
Jun 21, 2022 | 16.03 | 16.25 | 15.74 | 15.86 | 1,094,485 | +0.25(+1.63%) |
Jun 17, 2022 | 15.17 | 15.73 | 15.12 | 15.60 | 1,393,009 | +0.37(+2.41%) |
Jun 16, 2022 | 15.85 | 15.95 | 14.96 | 15.24 | 1,670,632 | -1.02(-6.26%) |
Jun 15, 2022 | 16.60 | 16.73 | 16.18 | 16.25 | 1,346,225 | -0.08(-0.46%) |
Jun 14, 2022 | 16.23 | 16.47 | 16.04 | 16.33 | 1,551,960 | +0.20(+1.23%) |
Jun 13, 2022 | 16.46 | 16.74 | 15.75 | 16.13 | 3,031,350 | -0.84(-4.94%) |
Jun 10, 2022 | 17.21 | 17.45 | 16.89 | 16.97 | 2,689,224 | -0.62(-3.54%) |
Jun 09, 2022 | 17.82 | 17.90 | 17.47 | 17.59 | 1,219,191 | -0.40(-2.20%) |
Jun 08, 2022 | 17.84 | 18.24 | 17.71 | 17.99 | 1,355,249 | -0.09(-0.52%) |
Jun 07, 2022 | 17.65 | 18.15 | 17.59 | 18.08 | 1,014,920 | +0.01(+0.05%) |
Jun 06, 2022 | 18.08 | 18.15 | 17.83 | 18.07 | 1,100,421 | +0.14(+0.79%) |
Jun 03, 2022 | 17.75 | 17.98 | 17.53 | 17.93 | 1,252,481 | -0.07(-0.37%) |
Jun 02, 2022 | 17.54 | 18.28 | 17.51 | 18.00 | 2,344,019 | +0.68(+3.92%) |
Jun 01, 2022 | 17.31 | 17.89 | 16.86 | 17.32 | 2,650,895 | +0.20(+1.16%) |
May 31, 2022 | 17.27 | 17.38 | 16.94 | 17.12 | 1,632,143 | -0.26(-1.52%) |
May 27, 2022 | 17.09 | 17.41 | 16.93 | 17.38 | 2,003,194 | +0.53(+3.13%) |
May 26, 2022 | 16.53 | 17.10 | 16.53 | 16.86 | 2,481,753 | +0.65(+4.01%) |
May 25, 2022 | 15.33 | 16.37 | 15.33 | 16.21 | 3,359,853 | +0.76(+4.94%) |
May 24, 2022 | 15.26 | 15.53 | 14.93 | 15.44 | 1,713,902 | -0.13(-0.85%) |
May 23, 2022 | 15.38 | 15.63 | 15.08 | 15.57 | 1,261,395 | +0.25(+1.60%) |
May 20, 2022 | 15.64 | 15.68 | 14.86 | 15.33 | 1,529,294 | -0.12(-0.79%) |
May 19, 2022 | 15.73 | 15.84 | 15.24 | 15.45 | 1,759,063 | -0.37(-2.32%) |
May 18, 2022 | 16.00 | 16.05 | 15.48 | 15.82 | 2,463,790 | -0.78(-4.71%) |
May 17, 2022 | 16.90 | 17.26 | 16.56 | 16.60 | 1,643,258 | +0.07(+0.40%) |
May 16, 2022 | 16.48 | 16.66 | 16.12 | 16.54 | 1,027,376 | +0.12(+0.75%) |
May 13, 2022 | 16.23 | 16.61 | 16.22 | 16.41 | 1,613,357 | +0.34(+2.11%) |
May 12, 2022 | 15.44 | 16.27 | 15.41 | 16.07 | 1,662,252 | +0.51(+3.27%) |
May 11, 2022 | 16.29 | 16.34 | 15.53 | 15.57 | 1,354,258 | -0.55(-3.39%) |
May 10, 2022 | 16.56 | 16.69 | 15.71 | 16.11 | 1,682,695 | -0.15(-0.93%) |
May 09, 2022 | 16.50 | 16.89 | 16.23 | 16.26 | 1,462,438 | -0.52(-3.09%) |
May 06, 2022 | 16.98 | 17.07 | 16.43 | 16.78 | 1,856,746 | -0.42(-2.47%) |
May 05, 2022 | 17.61 | 17.86 | 17.01 | 17.21 | 2,378,072 | -0.59(-3.34%) |
May 04, 2022 | 17.61 | 17.82 | 17.03 | 17.80 | 2,378,519 | +0.36(+2.04%) |
May 03, 2022 | 17.49 | 17.72 | 17.26 | 17.44 | 1,490,110 | -0.14(-0.80%) |
May 02, 2022 | 17.09 | 17.68 | 17.01 | 17.58 | 1,636,533 | +0.60(+3.53%) |
Apr 29, 2022 | 17.53 | 17.76 | 16.93 | 16.98 | 1,732,756 | -0.69(-3.93%) |
Apr 28, 2022 | 17.34 | 17.86 | 16.99 | 17.68 | 1,634,585 | +0.62(+3.63%) |
Apr 27, 2022 | 17.25 | 17.62 | 17.00 | 17.06 | 1,865,562 | -0.38(-2.15%) |
Apr 26, 2022 | 17.83 | 17.96 | 17.27 | 17.43 | 2,219,937 | -0.61(-3.38%) |
Apr 25, 2022 | 17.66 | 18.05 | 17.49 | 18.04 | 1,417,961 | +0.14(+0.79%) |
Apr 22, 2022 | 18.32 | 18.38 | 17.83 | 17.90 | 1,419,599 | -0.65(-3.49%) |
Apr 21, 2022 | 18.96 | 19.16 | 18.36 | 18.55 | 1,506,990 | -0.06(-0.30%) |
Apr 20, 2022 | 18.66 | 18.79 | 18.24 | 18.61 | 1,778,689 | +0.17(+0.92%) |
Apr 19, 2022 | 17.68 | 18.65 | 17.68 | 18.44 | 2,199,596 | +0.81(+4.57%) |
Apr 18, 2022 | 17.88 | 18.09 | 17.57 | 17.63 | 1,618,935 | -0.31(-1.73%) |
Apr 14, 2022 | 17.97 | 18.18 | 17.69 | 17.94 | 1,910,384 | +0.06(+0.31%) |
Apr 13, 2022 | 17.58 | 18.06 | 17.58 | 17.88 | 1,704,436 | +0.30(+1.71%) |
Apr 12, 2022 | 17.82 | 18.09 | 17.57 | 17.58 | 1,356,590 | -0.10(-0.58%) |
Apr 11, 2022 | 17.57 | 18.13 | 17.34 | 17.69 | 2,684,279 | +0.07(+0.37%) |
Apr 08, 2022 | 17.97 | 18.17 | 17.45 | 17.62 | 2,293,716 | -0.45(-2.49%) |
Apr 07, 2022 | 18.19 | 18.54 | 16.93 | 18.07 | 5,866,370 | -0.13(-0.72%) |
Apr 06, 2022 | 18.04 | 18.39 | 17.38 | 18.20 | 5,608,500 | -0.28(-1.52%) |
Apr 05, 2022 | 18.78 | 19.23 | 18.38 | 18.48 | 2,443,212 | -0.62(-3.24%) |
Apr 04, 2022 | 18.61 | 19.22 | 18.53 | 19.10 | 1,944,201 | +0.51(+2.72%) |
Apr 01, 2022 | 18.71 | 18.91 | 18.40 | 18.60 | 1,480,057 | +0.07(+0.35%) |
Mar 31, 2022 | 19.08 | 19.21 | 18.45 | 18.53 | 2,132,187 | -0.78(-4.03%) |
Mar 30, 2022 | 19.95 | 20.01 | 19.23 | 19.31 | 1,408,650 | -0.71(-3.56%) |
Mar 29, 2022 | 19.46 | 20.09 | 19.39 | 20.02 | 1,498,706 | +1.02(+5.38%) |
Mar 28, 2022 | 18.86 | 19.06 | 18.66 | 19.00 | 997,846 | +0.04(+0.20%) |
Mar 25, 2022 | 19.14 | 19.33 | 18.78 | 18.96 | 999,608 | -0.08(-0.39%) |
Mar 24, 2022 | 19.01 | 19.29 | 18.94 | 19.04 | 1,096,430 | +0.16(+0.84%) |
Mar 23, 2022 | 19.25 | 19.37 | 18.75 | 18.88 | 1,447,328 | -0.59(-3.04%) |
Mar 22, 2022 | 19.54 | 19.78 | 19.27 | 19.47 | 1,210,164 | +0.24(+1.27%) |
Mar 21, 2022 | 19.93 | 20.08 | 19.04 | 19.23 | 1,806,869 | -0.65(-3.26%) |
Mar 18, 2022 | 19.16 | 19.87 | 19.08 | 19.87 | 2,274,005 | +0.66(+3.42%) |
Mar 17, 2022 | 18.66 | 19.31 | 18.58 | 19.22 | 1,745,481 | +0.38(+2.04%) |
Mar 16, 2022 | 17.80 | 18.92 | 17.80 | 18.83 | 2,032,756 | +1.39(+7.96%) |
Mar 15, 2022 | 17.07 | 17.81 | 17.04 | 17.44 | 1,719,561 | +0.36(+2.09%) |
Mar 14, 2022 | 17.27 | 17.77 | 17.01 | 17.09 | 2,034,947 | +0.00(+0.00%) |
Mar 11, 2022 | 17.56 | 17.67 | 17.08 | 17.09 | 1,039,393 | -0.20(-1.14%) |
Mar 10, 2022 | 17.27 | 17.14 | 17.28 | 1,286,259 | -0.40(-2.28%) | |
Mar 09, 2022 | 17.60 | 18.00 | 17.57 | 17.69 | 2,758,737 | +0.76(+4.49%) |
Mar 08, 2022 | 16.84 | 17.38 | 16.26 | 16.93 | 3,104,627 | +0.07(+0.39%) |
Mar 07, 2022 | 18.32 | 18.37 | 16.62 | 16.86 | 4,105,038 | -1.55(-8.41%) |
Mar 04, 2022 | 19.36 | 19.48 | 18.15 | 18.41 | 3,137,932 | -1.28(-6.52%) |
Mar 03, 2022 | 20.30 | 20.40 | 19.58 | 19.69 | 1,153,273 | -0.58(-2.87%) |
Mar 02, 2022 | 19.84 | 20.53 | 19.51 | 20.28 | 2,193,572 | +0.54(+2.76%) |
Mar 01, 2022 | 21.29 | 21.31 | 19.47 | 19.73 | 2,198,633 | -1.51(-7.11%) |
Feb 28, 2022 | 21.02 | 21.50 | 20.91 | 21.24 | 1,275,012 | -0.17(-0.79%) |
Feb 25, 2022 | 20.90 | 21.49 | 20.88 | 21.41 | 1,291,897 | +0.69(+3.35%) |
Feb 24, 2022 | 19.73 | 20.76 | 19.50 | 20.72 | 1,178,037 | +0.43(+2.13%) |
Feb 23, 2022 | 20.71 | 20.71 | 20.15 | 20.29 | 1,039,531 | -0.30(-1.46%) |
Feb 22, 2022 | 20.24 | 21.09 | 20.16 | 20.59 | 961,559 | -0.07(-0.32%) |
Feb 18, 2022 | 20.65 | 0 | +0.24(+1.19%) | |||
Feb 17, 2022 | 21.09 | 21.31 | 20.41 | 20.41 | 1,548,102 | -0.90(-4.23%) |
Feb 16, 2022 | 21.28 | 21.41 | 21.03 | 21.31 | 936,497 | +0.04(+0.18%) |
Feb 15, 2022 | 21.05 | 21.46 | 21.04 | 21.27 | 882,642 | +0.44(+2.12%) |
Feb 14, 2022 | 21.17 | 21.43 | 20.69 | 20.83 | 1,007,069 | -0.30(-1.42%) |
Feb 11, 2022 | 21.83 | 21.99 | 20.88 | 21.13 | 1,436,745 | -0.85(-3.88%) |
Feb 10, 2022 | 21.79 | 22.71 | 21.78 | 21.98 | 1,679,583 | -0.39(-1.76%) |
Feb 09, 2022 | 22.12 | 22.58 | 22.05 | 22.38 | 1,111,324 | +0.41(+1.88%) |
Feb 08, 2022 | 21.11 | 22.01 | 20.98 | 21.96 | 1,296,488 | +0.81(+3.81%) |
Feb 07, 2022 | 20.99 | 21.26 | 20.91 | 21.16 | 1,281,791 | +0.17(+0.80%) |
Feb 04, 2022 | 20.84 | 21.13 | 20.54 | 20.99 | 1,737,020 | +0.13(+0.63%) |
Feb 03, 2022 | 21.36 | 20.77 | 20.86 | 1,570,107 | -0.78(-3.62%) | |
Feb 02, 2022 | 21.59 | 21.77 | 21.18 | 21.64 | 1,660,020 | +0.21(+0.96%) |
Feb 01, 2022 | 20.75 | 21.48 | 20.42 | 21.44 | 1,877,739 | +0.96(+4.70%) |
Jan 31, 2022 | 20.28 | 20.49 | 20.48 | 2,344,742 | +0.01(+0.05%) | |
Jan 28, 2022 | 20.36 | 20.48 | 19.87 | 20.47 | 3,389,631 | -0.09(-0.45%) |
Jan 27, 2022 | 20.81 | 22.22 | 20.39 | 20.56 | 7,939,035 | +1.59(+8.37%) |
Jan 26, 2022 | 19.99 | 20.16 | 18.91 | 18.97 | 3,116,318 | -0.63(-3.24%) |
Jan 25, 2022 | 19.80 | 20.19 | 19.31 | 19.61 | 2,069,200 | -0.74(-3.63%) |
Jan 24, 2022 | 19.38 | 20.34 | 19.05 | 20.34 | 2,740,297 | +0.41(+2.06%) |
Jan 21, 2022 | 19.63 | 20.47 | 19.62 | 19.93 | 1,529,186 | +0.07(+0.38%) |
Jan 20, 2022 | 20.84 | 20.96 | 19.85 | 19.86 | 1,503,230 | -0.82(-3.97%) |
Jan 19, 2022 | 21.01 | 21.31 | 20.68 | 20.68 | 1,057,073 | -0.09(-0.45%) |
Jan 18, 2022 | 21.47 | 21.47 | 20.66 | 20.77 | 1,818,747 | -0.79(-3.68%) |
Jan 14, 2022 | 21.57 | 0 | -0.13(-0.60%) | |||
Jan 13, 2022 | 21.42 | 21.97 | 21.33 | 21.70 | 1,343,128 | +0.45(+2.11%) |
Jan 12, 2022 | 21.75 | 21.76 | 21.21 | 21.25 | 968,455 | -0.31(-1.43%) |
Jan 11, 2022 | 21.40 | 21.75 | 21.05 | 21.56 | 1,919,536 | +0.24(+1.14%) |
Jan 10, 2022 | 21.50 | 21.61 | 20.99 | 21.32 | 1,901,590 | -0.41(-1.89%) |
Jan 07, 2022 | 22.02 | 22.24 | 21.37 | 21.73 | 2,020,139 | -0.45(-2.02%) |
Jan 06, 2022 | 22.21 | 22.47 | 21.80 | 22.17 | 2,661,404 | +0.00(+0.00%) |
Jan 05, 2022 | 22.97 | 23.12 | 21.97 | 22.17 | 1,974,493 | -0.70(-3.06%) |
Jan 04, 2022 | 23.17 | 23.38 | 22.83 | 22.88 | 3,645,503 | -0.14(-0.61%) |