Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 13.36 | 13.63 | 13.29 | 13.51 | 3,138,248 | -0.03(-0.21%) |
Dec 29, 2022 | 13.60 | 13.66 | 13.40 | 13.54 | 3,081,662 | +0.01(+0.07%) |
Dec 28, 2022 | 13.64 | 13.74 | 13.38 | 13.53 | 2,908,395 | -0.11(-0.78%) |
Dec 27, 2022 | 14.09 | 14.32 | 13.59 | 13.63 | 3,580,361 | -0.48(-3.43%) |
Dec 23, 2022 | 13.95 | 14.23 | 13.56 | 14.12 | 3,495,296 | +0.15(+1.11%) |
Dec 22, 2022 | 13.64 | 13.98 | 13.46 | 13.96 | 3,335,961 | +0.09(+0.63%) |
Dec 21, 2022 | 14.11 | 14.33 | 13.76 | 13.87 | 3,058,218 | +0.13(+0.92%) |
Dec 20, 2022 | 14.00 | 14.00 | 13.61 | 13.75 | 4,158,418 | -0.29(-2.07%) |
Dec 19, 2022 | 14.15 | 14.31 | 13.90 | 14.04 | 3,791,440 | -0.07(-0.48%) |
Dec 16, 2022 | 14.01 | 14.39 | 14.00 | 14.11 | 12,246,684 | -0.08(-0.55%) |
Dec 15, 2022 | 14.51 | 14.58 | 14.04 | 14.18 | 4,457,724 | -0.60(-4.06%) |
Dec 14, 2022 | 15.00 | 15.12 | 14.50 | 14.78 | 4,408,971 | -0.18(-1.23%) |
Dec 13, 2022 | 15.94 | 15.99 | 14.94 | 14.97 | 5,709,756 | -0.35(-2.27%) |
Dec 12, 2022 | 15.39 | 15.44 | 14.90 | 15.32 | 4,005,131 | +0.01(+0.06%) |
Dec 09, 2022 | 15.50 | 15.59 | 15.30 | 15.31 | 3,619,210 | -0.43(-2.71%) |
Dec 08, 2022 | 15.51 | 15.81 | 15.48 | 15.73 | 4,157,068 | +0.27(+1.75%) |
Dec 07, 2022 | 15.08 | 15.71 | 14.84 | 15.46 | 4,613,079 | +0.38(+2.50%) |
Dec 06, 2022 | 15.54 | 15.58 | 14.63 | 15.08 | 6,082,654 | -0.47(-3.05%) |
Dec 05, 2022 | 15.32 | 15.70 | 15.23 | 15.56 | 4,701,420 | +0.09(+0.56%) |
Dec 02, 2022 | 14.64 | 15.51 | 14.61 | 15.47 | 4,544,449 | +0.61(+4.10%) |
Dec 01, 2022 | 15.21 | 15.47 | 14.83 | 14.86 | 4,664,079 | -0.45(-2.91%) |
Nov 30, 2022 | 15.12 | 15.33 | 14.76 | 15.31 | 5,444,700 | +0.12(+0.76%) |
Nov 29, 2022 | 15.38 | 15.41 | 14.96 | 15.19 | 4,256,175 | -0.11(-0.70%) |
Nov 28, 2022 | 15.12 | 15.46 | 14.96 | 15.30 | 6,767,159 | +0.01(+0.06%) |
Nov 25, 2022 | 15.40 | 15.62 | 15.27 | 15.29 | 3,515,884 | +0.00(+0.00%) |
Nov 23, 2022 | 14.74 | 15.38 | 14.46 | 15.29 | 9,818,373 | +0.43(+2.87%) |
Nov 22, 2022 | 13.55 | 14.96 | 13.47 | 14.86 | 19,107,366 | +2.28(+18.15%) |
Nov 21, 2022 | 12.38 | 12.74 | 12.26 | 12.58 | 9,120,755 | +0.08(+0.62%) |
Nov 18, 2022 | 12.71 | 13.09 | 12.18 | 12.50 | 6,550,339 | +0.35(+2.87%) |
Nov 17, 2022 | 11.71 | 12.16 | 11.43 | 12.15 | 4,640,833 | +0.38(+3.21%) |
Nov 16, 2022 | 11.94 | 11.95 | 11.39 | 11.77 | 6,112,510 | -0.82(-6.53%) |
Nov 15, 2022 | 12.37 | 12.78 | 12.35 | 12.60 | 6,596,160 | +0.64(+5.34%) |
Nov 14, 2022 | 11.81 | 12.25 | 11.76 | 11.96 | 7,731,998 | -0.02(-0.16%) |
Nov 11, 2022 | 11.56 | 12.24 | 11.47 | 11.98 | 6,350,250 | +0.59(+5.18%) |
Nov 10, 2022 | 10.98 | 11.77 | 10.98 | 11.39 | 7,897,469 | +0.89(+8.48%) |
Nov 09, 2022 | 11.09 | 11.09 | 10.45 | 10.50 | 4,591,669 | -0.66(-5.90%) |
Nov 08, 2022 | 11.30 | 11.32 | 11.00 | 11.16 | 3,734,322 | +0.00(+0.00%) |
Nov 07, 2022 | 11.11 | 11.17 | 10.71 | 11.16 | 4,144,519 | +0.19(+1.77%) |
Nov 04, 2022 | 10.68 | 10.99 | 10.42 | 10.96 | 5,718,349 | +0.47(+4.52%) |
Nov 03, 2022 | 9.859 | 10.57 | 9.714 | 10.49 | 4,661,362 | +0.44(+4.33%) |
Nov 02, 2022 | 10.73 | 10.02 | 10.05 | 4,986,583 | -0.84(-7.73%) | |
Nov 01, 2022 | 11.21 | 11.31 | 10.78 | 10.89 | 4,934,856 | -0.10(-0.88%) |
Oct 31, 2022 | 10.84 | 11.12 | 10.80 | 10.99 | 4,867,695 | +0.11(+0.98%) |
Oct 28, 2022 | 10.82 | 10.96 | 10.53 | 10.88 | 3,150,563 | +0.06(+0.54%) |
Oct 27, 2022 | 10.88 | 11.08 | 10.69 | 10.83 | 3,777,473 | +0.08(+0.72%) |
Oct 26, 2022 | 10.70 | 10.93 | 10.63 | 10.75 | 3,525,135 | +0.04(+0.36%) |
Oct 25, 2022 | 10.48 | 10.87 | 10.38 | 10.71 | 4,451,707 | +0.32(+3.07%) |
Oct 24, 2022 | 10.08 | 10.47 | 9.907 | 10.39 | 5,582,129 | +0.36(+3.57%) |
Oct 21, 2022 | 9.685 | 10.05 | 9.525 | 10.03 | 3,271,863 | +0.42(+4.33%) |
Oct 20, 2022 | 9.772 | 10.05 | 9.588 | 9.617 | 3,520,950 | -0.11(-1.09%) |
Oct 19, 2022 | 9.791 | 9.961 | 9.540 | 9.724 | 3,056,850 | -0.18(-1.86%) |
Oct 18, 2022 | 9.956 | 10.15 | 9.791 | 9.907 | 3,600,481 | +0.17(+1.79%) |
Oct 17, 2022 | 9.840 | 9.995 | 9.724 | 9.733 | 4,099,321 | +0.18(+1.93%) |
Oct 14, 2022 | 9.907 | 9.965 | 9.516 | 9.549 | 3,450,667 | -0.22(-2.28%) |
Oct 13, 2022 | 9.298 | 9.898 | 9.153 | 9.772 | 3,692,004 | +0.18(+1.92%) |
Oct 12, 2022 | 9.637 | 9.791 | 9.491 | 9.588 | 3,075,419 | -0.14(-1.39%) |
Oct 11, 2022 | 9.782 | 9.985 | 9.545 | 9.724 | 3,952,117 | -0.10(-0.99%) |
Oct 10, 2022 | 10.27 | 10.33 | 9.680 | 9.820 | 4,173,203 | -0.34(-3.33%) |
Oct 07, 2022 | 10.27 | 10.41 | 9.927 | 10.16 | 4,618,031 | -0.28(-2.69%) |
Oct 06, 2022 | 10.27 | 10.57 | 10.23 | 10.44 | 3,339,695 | +0.11(+1.03%) |
Oct 05, 2022 | 9.907 | 10.35 | 9.840 | 10.33 | 4,022,374 | +0.18(+1.81%) |
Oct 04, 2022 | 10.06 | 10.35 | 9.917 | 10.15 | 5,944,806 | +0.35(+3.55%) |
Oct 03, 2022 | 9.569 | 9.898 | 9.424 | 9.801 | 4,685,009 | +0.39(+4.11%) |
Sep 30, 2022 | 9.501 | 9.890 | 9.318 | 9.414 | 9,724,030 | -0.30(-3.09%) |
Sep 29, 2022 | 9.849 | 9.917 | 9.617 | 9.714 | 3,838,269 | -0.34(-3.37%) |
Sep 28, 2022 | 9.878 | 10.15 | 9.849 | 10.05 | 5,736,859 | +0.28(+2.87%) |
Sep 27, 2022 | 9.695 | 9.956 | 9.612 | 9.772 | 3,771,092 | +0.23(+2.43%) |
Sep 26, 2022 | 9.849 | 10.01 | 9.530 | 9.540 | 4,790,762 | -0.37(-3.71%) |
Sep 23, 2022 | 10.05 | 10.20 | 9.699 | 9.907 | 6,691,598 | -0.37(-3.58%) |
Sep 22, 2022 | 10.49 | 10.57 | 10.26 | 10.28 | 4,263,224 | -0.19(-1.85%) |
Sep 21, 2022 | 10.57 | 10.86 | 10.43 | 10.47 | 4,432,741 | +0.05(+0.46%) |
Sep 20, 2022 | 10.55 | 10.62 | 10.17 | 10.42 | 7,166,348 | -0.29(-2.71%) |
Sep 19, 2022 | 10.47 | 10.72 | 10.39 | 10.71 | 6,121,437 | +0.12(+1.10%) |
Sep 16, 2022 | 10.30 | 10.83 | 10.12 | 10.59 | 39,599,608 | +0.17(+1.67%) |
Sep 15, 2022 | 10.37 | 10.87 | 10.37 | 10.42 | 8,297,855 | -0.02(-0.19%) |
Sep 14, 2022 | 10.28 | 10.45 | 10.05 | 10.44 | 9,830,584 | +0.22(+2.18%) |
Sep 13, 2022 | 10.21 | 10.49 | 10.05 | 10.22 | 11,371,831 | -0.54(-5.04%) |
Sep 12, 2022 | 10.46 | 11.01 | 10.43 | 10.76 | 9,188,062 | +0.42(+4.02%) |
Sep 09, 2022 | 10.33 | 10.94 | 10.20 | 10.34 | 11,819,473 | +0.11(+1.04%) |
Sep 08, 2022 | 9.743 | 10.47 | 9.617 | 10.24 | 28,530,846 | -0.98(-8.71%) |
Sep 07, 2022 | 10.88 | 11.34 | 10.84 | 11.21 | 8,961,832 | +0.30(+2.75%) |
Sep 06, 2022 | 10.97 | 11.27 | 10.66 | 10.91 | 8,803,921 | +0.13(+1.17%) |
Sep 02, 2022 | 11.00 | 11.10 | 10.69 | 10.79 | 6,731,020 | -0.05(-0.45%) |
Sep 01, 2022 | 10.78 | 10.88 | 10.52 | 10.84 | 4,974,992 | -0.06(-0.53%) |
Aug 31, 2022 | 11.38 | 11.39 | 10.79 | 10.89 | 5,357,220 | -0.49(-4.33%) |
Aug 30, 2022 | 11.44 | 11.52 | 11.18 | 11.39 | 4,239,071 | +0.13(+1.12%) |
Aug 29, 2022 | 11.26 | 11.43 | 11.02 | 11.26 | 3,673,203 | -0.15(-1.36%) |
Aug 26, 2022 | 11.96 | 11.99 | 11.37 | 11.42 | 4,328,368 | -0.44(-3.67%) |
Aug 25, 2022 | 11.51 | 12.30 | 11.41 | 11.85 | 6,129,283 | +0.13(+1.07%) |
Aug 24, 2022 | 11.88 | 11.95 | 11.60 | 11.73 | 8,110,927 | -0.41(-3.35%) |
Aug 23, 2022 | 12.28 | 12.60 | 12.07 | 12.13 | 3,749,143 | +0.01(+0.08%) |
Aug 22, 2022 | 12.29 | 12.34 | 11.90 | 12.12 | 5,622,397 | -0.53(-4.20%) |
Aug 19, 2022 | 12.94 | 13.25 | 12.39 | 12.66 | 5,834,880 | -0.46(-3.54%) |
Aug 18, 2022 | 12.58 | 13.14 | 12.33 | 13.12 | 6,317,792 | +0.40(+3.12%) |
Aug 17, 2022 | 13.06 | 13.11 | 12.56 | 12.72 | 8,959,800 | -0.63(-4.71%) |
Aug 16, 2022 | 12.51 | 13.72 | 12.49 | 13.35 | 10,062,137 | +0.88(+7.06%) |
Aug 15, 2022 | 12.50 | 12.69 | 12.25 | 12.47 | 8,218,270 | +0.04(+0.31%) |
Aug 12, 2022 | 12.18 | 12.43 | 12.02 | 12.43 | 4,403,091 | +0.38(+3.13%) |
Aug 11, 2022 | 11.79 | 12.29 | 11.75 | 12.06 | 4,064,739 | +0.48(+4.18%) |
Aug 10, 2022 | 11.49 | 11.82 | 11.42 | 11.57 | 5,102,199 | +0.45(+4.09%) |
Aug 09, 2022 | 12.09 | 12.18 | 11.04 | 11.12 | 5,643,689 | -1.10(-9.03%) |
Aug 08, 2022 | 11.86 | 12.55 | 11.85 | 12.22 | 4,933,338 | +0.55(+4.73%) |
Aug 05, 2022 | 11.53 | 11.71 | 11.37 | 11.67 | 4,028,834 | -0.10(-0.82%) |
Aug 04, 2022 | 11.91 | 12.02 | 11.66 | 11.77 | 3,288,290 | -0.15(-1.22%) |
Aug 03, 2022 | 11.52 | 11.97 | 11.37 | 11.91 | 4,320,263 | +0.58(+5.12%) |
Aug 02, 2022 | 11.60 | 11.62 | 11.30 | 11.33 | 3,636,323 | -0.39(-3.30%) |
Aug 01, 2022 | 11.35 | 11.78 | 11.10 | 11.72 | 4,966,717 | +0.07(+0.58%) |
Jul 29, 2022 | 11.76 | 11.76 | 11.33 | 11.65 | 4,288,781 | +0.05(+0.42%) |
Jul 28, 2022 | 11.28 | 11.61 | 10.95 | 11.60 | 4,232,228 | +0.35(+3.10%) |
Jul 27, 2022 | 10.79 | 11.26 | 10.50 | 11.25 | 4,532,088 | +0.62(+5.82%) |
Jul 26, 2022 | 10.63 | 10.85 | 10.47 | 10.63 | 12,700,630 | -1.01(-8.64%) |
Jul 25, 2022 | 11.77 | 11.91 | 11.56 | 11.64 | 4,853,826 | -0.19(-1.64%) |
Jul 22, 2022 | 11.80 | 12.20 | 11.65 | 11.83 | 5,026,040 | +0.11(+0.91%) |
Jul 21, 2022 | 11.69 | 11.77 | 11.43 | 11.73 | 4,106,186 | -0.11(-0.90%) |
Jul 20, 2022 | 11.54 | 11.87 | 11.42 | 11.83 | 5,036,583 | +0.23(+2.00%) |
Jul 19, 2022 | 11.38 | 11.76 | 11.35 | 11.60 | 5,929,458 | +0.28(+2.48%) |
Jul 18, 2022 | 11.47 | 11.61 | 11.32 | 11.32 | 5,515,010 | -0.08(-0.68%) |
Jul 15, 2022 | 11.35 | 11.53 | 11.06 | 11.40 | 4,605,927 | +0.18(+1.64%) |
Jul 14, 2022 | 11.41 | 11.56 | 11.13 | 11.21 | 4,821,612 | -0.33(-2.85%) |
Jul 13, 2022 | 11.20 | 11.57 | 11.00 | 11.54 | 5,024,473 | +0.13(+1.10%) |
Jul 12, 2022 | 11.41 | 11.63 | 11.34 | 11.42 | 4,786,189 | -0.06(-0.51%) |
Jul 11, 2022 | 11.21 | 11.52 | 11.12 | 11.47 | 6,599,425 | +0.13(+1.11%) |
Jul 08, 2022 | 11.42 | 11.55 | 11.20 | 11.35 | 4,086,992 | -0.02(-0.17%) |
Jul 07, 2022 | 11.09 | 11.42 | 11.02 | 11.37 | 5,565,008 | +0.31(+2.80%) |
Jul 06, 2022 | 10.94 | 11.25 | 10.78 | 11.06 | 5,885,219 | -0.03(-0.26%) |
Jul 05, 2022 | 10.68 | 11.17 | 10.63 | 11.09 | 6,788,842 | +0.20(+1.84%) |
Jul 01, 2022 | 10.57 | 10.92 | 10.46 | 10.89 | 5,815,780 | +0.24(+2.24%) |
Jun 30, 2022 | 11.06 | 11.10 | 10.57 | 10.65 | 11,780,364 | -0.52(-4.69%) |
Jun 29, 2022 | 11.62 | 11.62 | 11.11 | 11.17 | 5,471,318 | -0.50(-4.24%) |
Jun 28, 2022 | 12.31 | 12.34 | 11.65 | 11.67 | 6,314,076 | -0.47(-3.85%) |
Jun 27, 2022 | 12.38 | 12.54 | 12.05 | 12.14 | 5,906,039 | -0.17(-1.39%) |
Jun 24, 2022 | 11.50 | 12.37 | 11.48 | 12.31 | 11,836,120 | +0.98(+8.66%) |
Jun 23, 2022 | 11.34 | 11.44 | 10.95 | 11.33 | 6,622,613 | -0.02(-0.17%) |
Jun 22, 2022 | 11.20 | 11.56 | 11.07 | 11.34 | 4,981,548 | +0.14(+1.27%) |
Jun 21, 2022 | 11.53 | 11.63 | 11.12 | 11.20 | 8,681,578 | -0.08(-0.68%) |
Jun 17, 2022 | 11.28 | 11.43 | 10.95 | 11.28 | 11,346,805 | -0.02(-0.17%) |
Jun 16, 2022 | 11.07 | 11.35 | 10.99 | 11.30 | 7,415,761 | -0.20(-1.74%) |
Jun 15, 2022 | 11.35 | 11.69 | 11.14 | 11.50 | 8,420,447 | +0.47(+4.23%) |
Jun 14, 2022 | 11.20 | 11.46 | 10.89 | 11.03 | 6,442,632 | -0.28(-2.44%) |
Jun 13, 2022 | 11.35 | 11.56 | 11.12 | 11.31 | 11,646,633 | -0.05(-0.42%) |
Jun 10, 2022 | 11.67 | 11.87 | 11.29 | 11.35 | 7,485,867 | -0.50(-4.26%) |
Jun 09, 2022 | 12.18 | 12.39 | 11.84 | 11.86 | 6,655,851 | -0.41(-3.34%) |
Jun 08, 2022 | 11.97 | 12.48 | 11.74 | 12.27 | 9,856,657 | +0.29(+2.39%) |
Jun 07, 2022 | 11.63 | 12.23 | 11.54 | 11.98 | 6,815,459 | +0.14(+1.21%) |
Jun 06, 2022 | 12.20 | 12.27 | 11.59 | 11.84 | 11,870,456 | -0.34(-2.81%) |
Jun 03, 2022 | 11.74 | 12.24 | 11.61 | 12.18 | 13,519,897 | +0.77(+6.76%) |
Jun 02, 2022 | 11.65 | 11.66 | 11.33 | 11.41 | 7,162,414 | -0.11(-0.99%) |
Jun 01, 2022 | 11.54 | 11.75 | 11.32 | 11.53 | 9,424,034 | -0.01(-0.08%) |
May 31, 2022 | 11.74 | 11.83 | 11.21 | 11.54 | 13,505,289 | -0.93(-7.49%) |
May 27, 2022 | 12.03 | 13.02 | 11.90 | 12.47 | 23,777,256 | -0.89(-6.63%) |
May 26, 2022 | 13.26 | 13.64 | 13.22 | 13.35 | 13,082,079 | +0.44(+3.39%) |
May 25, 2022 | 11.49 | 13.08 | 11.45 | 12.92 | 10,079,826 | +1.38(+11.97%) |
May 24, 2022 | 11.58 | 11.77 | 11.06 | 11.54 | 16,474,844 | -0.78(-6.34%) |
May 23, 2022 | 12.31 | 12.67 | 11.98 | 12.32 | 9,487,588 | -0.37(-2.93%) |
May 20, 2022 | 12.92 | 12.97 | 12.26 | 12.69 | 6,636,118 | -0.10(-0.82%) |
May 19, 2022 | 12.60 | 13.22 | 12.43 | 12.79 | 11,330,939 | -0.05(-0.37%) |
May 18, 2022 | 13.34 | 13.71 | 12.70 | 12.84 | 15,591,206 | -1.12(-8.05%) |
May 17, 2022 | 13.62 | 14.13 | 13.42 | 13.96 | 5,132,097 | +0.52(+3.90%) |
May 16, 2022 | 13.47 | 13.64 | 13.07 | 13.44 | 6,344,918 | -0.23(-1.67%) |
May 13, 2022 | 13.74 | 14.27 | 13.58 | 13.67 | 5,861,888 | +0.12(+0.91%) |
May 12, 2022 | 12.79 | 13.73 | 12.73 | 13.54 | 8,939,747 | +0.69(+5.33%) |
May 11, 2022 | 13.55 | 13.80 | 12.82 | 12.86 | 7,225,490 | -0.66(-4.86%) |
May 10, 2022 | 13.54 | 13.69 | 12.87 | 13.52 | 6,663,161 | +0.15(+1.14%) |
May 09, 2022 | 13.54 | 14.19 | 13.29 | 13.36 | 8,513,824 | -0.38(-2.77%) |
May 06, 2022 | 14.32 | 14.40 | 13.58 | 13.74 | 6,528,148 | -0.63(-4.37%) |
May 05, 2022 | 14.74 | 14.87 | 14.19 | 14.37 | 5,290,380 | -0.73(-4.85%) |
May 04, 2022 | 14.54 | 15.12 | 14.17 | 15.11 | 5,264,543 | +0.54(+3.73%) |
May 03, 2022 | 14.92 | 15.07 | 14.38 | 14.56 | 4,192,472 | -0.32(-2.17%) |
May 02, 2022 | 14.48 | 14.92 | 14.22 | 14.89 | 4,668,415 | +0.50(+3.44%) |
Apr 29, 2022 | 14.67 | 14.85 | 14.31 | 14.39 | 4,403,661 | -0.39(-2.64%) |
Apr 28, 2022 | 14.46 | 14.95 | 14.24 | 14.78 | 6,224,760 | +0.62(+4.37%) |
Apr 27, 2022 | 14.46 | 14.59 | 14.04 | 14.16 | 8,037,132 | -0.26(-1.78%) |
Apr 26, 2022 | 14.76 | 14.91 | 14.29 | 14.42 | 5,987,497 | -0.61(-4.06%) |
Apr 25, 2022 | 14.60 | 15.16 | 14.54 | 15.03 | 6,224,902 | +0.31(+2.14%) |
Apr 22, 2022 | 15.24 | 15.49 | 14.53 | 14.72 | 14,178,313 | -1.48(-9.12%) |
Apr 21, 2022 | 17.14 | 17.29 | 16.03 | 16.19 | 6,466,453 | -0.66(-3.90%) |
Apr 20, 2022 | 17.06 | 17.15 | 16.52 | 16.85 | 8,296,356 | -0.09(-0.51%) |
Apr 19, 2022 | 16.86 | 17.33 | 16.84 | 16.94 | 5,110,091 | +0.11(+0.68%) |
Apr 18, 2022 | 16.57 | 16.96 | 16.49 | 16.82 | 4,740,303 | +0.15(+0.91%) |
Apr 14, 2022 | 16.62 | 17.10 | 16.61 | 16.67 | 5,333,239 | +0.03(+0.17%) |
Apr 13, 2022 | 16.10 | 16.73 | 16.01 | 16.64 | 6,870,576 | +0.80(+5.05%) |
Apr 12, 2022 | 16.04 | 16.45 | 15.73 | 15.84 | 5,549,866 | +0.11(+0.73%) |
Apr 11, 2022 | 15.50 | 16.26 | 15.39 | 15.73 | 7,295,939 | +0.29(+1.85%) |
Apr 08, 2022 | 15.06 | 15.88 | 14.80 | 15.44 | 7,263,809 | +0.33(+2.21%) |
Apr 07, 2022 | 14.88 | 15.22 | 14.40 | 15.11 | 8,377,525 | +0.13(+0.89%) |
Apr 06, 2022 | 14.96 | 15.05 | 14.45 | 14.97 | 8,074,555 | -0.24(-1.57%) |
Apr 05, 2022 | 15.59 | 15.62 | 15.05 | 15.21 | 5,860,609 | -0.38(-2.44%) |
Apr 04, 2022 | 15.33 | 15.69 | 15.22 | 15.59 | 6,011,171 | +0.30(+1.99%) |
Apr 01, 2022 | 15.93 | 16.06 | 15.15 | 15.29 | 7,663,430 | -0.71(-4.46%) |
Mar 31, 2022 | 16.24 | 16.41 | 15.88 | 16.00 | 5,974,959 | -0.42(-2.55%) |
Mar 30, 2022 | 17.30 | 17.41 | 16.36 | 16.42 | 3,816,621 | -1.08(-6.15%) |
Mar 29, 2022 | 17.14 | 17.61 | 17.10 | 17.50 | 5,283,371 | +0.81(+4.85%) |
Mar 28, 2022 | 16.56 | 16.72 | 16.17 | 16.69 | 4,879,826 | +0.07(+0.40%) |
Mar 25, 2022 | 16.84 | 16.88 | 16.50 | 16.62 | 4,459,692 | -0.10(-0.63%) |
Mar 24, 2022 | 16.69 | 16.84 | 16.50 | 16.73 | 4,888,825 | +0.05(+0.29%) |
Mar 23, 2022 | 17.23 | 17.36 | 16.61 | 16.68 | 4,518,664 | -0.80(-4.58%) |
Mar 22, 2022 | 17.50 | 17.94 | 17.20 | 17.48 | 4,312,011 | +0.19(+1.10%) |
Mar 21, 2022 | 18.47 | 18.47 | 17.19 | 17.29 | 4,919,343 | -1.22(-6.59%) |
Mar 18, 2022 | 18.11 | 18.54 | 17.94 | 18.51 | 10,710,279 | +0.33(+1.83%) |
Mar 17, 2022 | 17.68 | 18.17 | 17.51 | 18.17 | 2,925,718 | +0.31(+1.76%) |
Mar 16, 2022 | 17.44 | 18.09 | 17.28 | 17.86 | 4,845,764 | +0.66(+3.82%) |
Mar 15, 2022 | 17.03 | 17.65 | 16.75 | 17.20 | 5,564,411 | +0.24(+1.40%) |
Mar 14, 2022 | 16.91 | 17.18 | 16.53 | 16.96 | 6,074,682 | +0.33(+2.00%) |
Mar 11, 2022 | 17.61 | 17.79 | 16.59 | 16.63 | 5,421,751 | -0.63(-3.64%) |
Mar 10, 2022 | 16.66 | 17.26 | 4,888,984 | +0.09(+0.50%) | ||
Mar 09, 2022 | 17.14 | 17.63 | 16.95 | 17.17 | 7,185,403 | +0.60(+3.64%) |
Mar 08, 2022 | 15.90 | 17.21 | 15.77 | 16.57 | 7,038,410 | +1.00(+6.42%) |
Mar 07, 2022 | 17.11 | 17.25 | 15.56 | 15.57 | 10,594,360 | -1.48(-8.68%) |
Mar 04, 2022 | 18.12 | 18.34 | 16.93 | 17.05 | 11,812,714 | -1.19(-6.51%) |
Mar 03, 2022 | 18.82 | 18.92 | 17.28 | 18.24 | 16,925,778 | -1.88(-9.33%) |
Mar 02, 2022 | 19.29 | 20.34 | 18.93 | 20.12 | 9,277,453 | +0.79(+4.10%) |
Mar 01, 2022 | 19.85 | 20.02 | 18.92 | 19.32 | 6,195,225 | -0.56(-2.80%) |
Feb 28, 2022 | 19.73 | 20.07 | 19.48 | 19.88 | 5,217,672 | -0.26(-1.31%) |
Feb 25, 2022 | 19.71 | 20.15 | 19.63 | 20.14 | 4,376,262 | +0.41(+2.10%) |
Feb 24, 2022 | 18.28 | 19.77 | 18.13 | 19.73 | 4,377,500 | +0.85(+4.50%) |
Feb 23, 2022 | 19.57 | 19.57 | 18.69 | 18.88 | 5,541,478 | -0.72(-3.66%) |
Feb 22, 2022 | 19.87 | 20.51 | 19.38 | 19.60 | 18,608,110 | -0.48(-2.40%) |
Feb 18, 2022 | 20.08 | 0 | -0.25(-1.25%) | |||
Feb 17, 2022 | 21.16 | 21.39 | 20.32 | 20.33 | 3,146,568 | -1.10(-5.15%) |
Feb 16, 2022 | 21.50 | 21.95 | 21.14 | 21.44 | 3,945,725 | -0.10(-0.48%) |
Feb 15, 2022 | 21.63 | 21.80 | 21.24 | 21.54 | 7,542,002 | +0.16(+0.75%) |
Feb 14, 2022 | 21.55 | 21.68 | 21.12 | 21.38 | 3,043,496 | +0.01(+0.04%) |
Feb 11, 2022 | 22.44 | 22.46 | 21.21 | 21.37 | 5,450,197 | -1.00(-4.47%) |
Feb 10, 2022 | 21.97 | 23.11 | 21.97 | 22.37 | 3,125,748 | +0.04(+0.17%) |
Feb 09, 2022 | 22.49 | 22.68 | 22.10 | 22.33 | 3,567,568 | +0.16(+0.72%) |
Feb 08, 2022 | 21.35 | 22.30 | 21.19 | 22.17 | 2,539,490 | +0.79(+3.71%) |
Feb 07, 2022 | 21.18 | 21.62 | 20.98 | 21.38 | 3,446,734 | +0.20(+0.93%) |
Feb 04, 2022 | 20.98 | 21.36 | 20.36 | 21.18 | 3,690,226 | +0.08(+0.40%) |
Feb 03, 2022 | 21.43 | 21.98 | 21.03 | 21.10 | 3,979,253 | -0.55(-2.53%) |
Feb 02, 2022 | 22.14 | 22.27 | 21.24 | 21.64 | 4,894,726 | -0.28(-1.29%) |
Feb 01, 2022 | 21.53 | 21.98 | 21.29 | 21.93 | 5,378,233 | +0.40(+1.84%) |
Jan 31, 2022 | 20.98 | 21.53 | 21.53 | 3,876,157 | +0.41(+1.92%) | |
Jan 28, 2022 | 21.64 | 21.68 | 20.21 | 21.13 | 4,897,772 | -0.39(-1.80%) |
Jan 27, 2022 | 21.87 | 22.52 | 21.34 | 21.51 | 4,961,643 | +0.17(+0.80%) |
Jan 26, 2022 | 22.64 | 23.00 | 21.29 | 21.34 | 5,864,411 | -0.96(-4.31%) |
Jan 25, 2022 | 21.30 | 22.61 | 21.22 | 22.30 | 7,162,862 | +0.44(+2.03%) |
Jan 24, 2022 | 19.54 | 21.90 | 19.43 | 21.86 | 10,220,901 | +1.84(+9.18%) |
Jan 21, 2022 | 19.85 | 20.47 | 19.35 | 20.02 | 7,474,605 | -0.10(-0.52%) |
Jan 20, 2022 | 21.74 | 21.98 | 20.05 | 20.13 | 6,976,773 | -1.49(-6.89%) |
Jan 19, 2022 | 22.00 | 22.41 | 21.60 | 21.62 | 2,707,315 | -0.24(-1.08%) |
Jan 18, 2022 | 22.10 | 22.55 | 21.58 | 21.85 | 4,458,836 | -0.55(-2.44%) |
Jan 14, 2022 | 22.40 | 0 | -0.19(-0.83%) | |||
Jan 13, 2022 | 22.32 | 23.10 | 22.21 | 22.59 | 6,733,721 | +0.55(+2.48%) |
Jan 12, 2022 | 22.92 | 23.57 | 21.81 | 22.04 | 7,068,968 | -0.71(-3.11%) |
Jan 11, 2022 | 22.26 | 23.27 | 21.86 | 22.75 | 9,196,519 | +0.58(+2.59%) |
Jan 10, 2022 | 22.17 | 22.24 | 20.74 | 22.17 | 6,085,156 | -0.41(-1.84%) |
Jan 07, 2022 | 22.43 | 22.80 | 22.24 | 22.59 | 4,726,969 | -0.40(-1.72%) |
Jan 06, 2022 | 23.45 | 23.45 | 22.36 | 22.98 | 4,057,531 | -0.14(-0.61%) |
Jan 05, 2022 | 24.11 | 24.43 | 23.10 | 23.12 | 3,877,239 | -0.91(-3.77%) |
Jan 04, 2022 | 24.14 | 24.31 | 23.46 | 24.03 | 4,069,555 | +0.20(+0.83%) |