Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.71 | 16.78 | 16.62 | 16.62 | 292,804 | -0.16(-0.96%) |
Dec 29, 2022 | 16.75 | 16.83 | 16.69 | 16.78 | 348,285 | +0.17(+1.03%) |
Dec 28, 2022 | 16.78 | 16.82 | 16.56 | 16.61 | 524,652 | -0.09(-0.51%) |
Dec 27, 2022 | 16.68 | 16.78 | 15.85 | 16.70 | 370,023 | +0.03(+0.17%) |
Dec 23, 2022 | 16.56 | 16.69 | 16.55 | 16.67 | 263,108 | +0.07(+0.40%) |
Dec 22, 2022 | 16.64 | 16.67 | 16.45 | 16.60 | 767,761 | -0.09(-0.51%) |
Dec 21, 2022 | 16.61 | 16.72 | 16.59 | 16.69 | 794,420 | +0.29(+1.79%) |
Dec 20, 2022 | 16.34 | 16.48 | 16.34 | 16.40 | 506,021 | +0.16(+0.99%) |
Dec 19, 2022 | 16.29 | 16.34 | 16.18 | 16.23 | 313,048 | -0.01(-0.06%) |
Dec 16, 2022 | 16.24 | 16.32 | 16.18 | 16.24 | 416,663 | -0.06(-0.35%) |
Dec 15, 2022 | 16.46 | 16.52 | 16.24 | 16.30 | 1,549,610 | -0.40(-2.39%) |
Dec 14, 2022 | 16.77 | 16.88 | 16.64 | 16.70 | 463,048 | -0.10(-0.62%) |
Dec 13, 2022 | 16.95 | 17.01 | 16.71 | 16.80 | 717,767 | +0.26(+1.56%) |
Dec 12, 2022 | 16.47 | 16.55 | 16.43 | 16.55 | 450,852 | +0.04(+0.23%) |
Dec 09, 2022 | 16.48 | 16.63 | 16.48 | 16.51 | 467,595 | +0.09(+0.52%) |
Dec 08, 2022 | 16.39 | 16.48 | 16.36 | 16.42 | 1,247,773 | +0.04(+0.23%) |
Dec 07, 2022 | 16.42 | 16.52 | 16.35 | 16.39 | 554,648 | -0.09(-0.57%) |
Dec 06, 2022 | 16.53 | 16.60 | 16.35 | 16.48 | 421,320 | -0.01(-0.06%) |
Dec 05, 2022 | 16.66 | 16.73 | 16.44 | 16.49 | 411,046 | -0.15(-0.91%) |
Dec 02, 2022 | 16.53 | 16.67 | 16.50 | 16.64 | 351,604 | +0.03(+0.17%) |
Dec 01, 2022 | 16.55 | 16.72 | 16.53 | 16.61 | 821,711 | +0.08(+0.46%) |
Nov 30, 2022 | 16.43 | 16.60 | 16.21 | 16.54 | 820,440 | +0.18(+1.10%) |
Nov 29, 2022 | 16.32 | 16.44 | 16.28 | 16.36 | 1,097,757 | +0.24(+1.46%) |
Nov 28, 2022 | 16.36 | 16.39 | 16.10 | 16.12 | 583,924 | -0.35(-2.12%) |
Nov 25, 2022 | 16.37 | 16.48 | 16.33 | 16.47 | 257,606 | +0.14(+0.87%) |
Nov 23, 2022 | 16.17 | 16.37 | 16.17 | 16.33 | 500,167 | +0.16(+0.99%) |
Nov 22, 2022 | 16.08 | 16.17 | 16.05 | 16.17 | 482,826 | +0.18(+1.12%) |
Nov 21, 2022 | 15.94 | 16.03 | 15.90 | 15.99 | 574,324 | -0.09(-0.59%) |
Nov 18, 2022 | 16.14 | 16.16 | 16.02 | 16.08 | 604,550 | +0.09(+0.59%) |
Nov 17, 2022 | 15.78 | 16.00 | 15.77 | 15.99 | 1,234,686 | +0.04(+0.24%) |
Nov 16, 2022 | 15.99 | 16.04 | 15.90 | 15.95 | 1,462,595 | +0.07(+0.42%) |
Nov 15, 2022 | 16.15 | 16.18 | 15.71 | 15.88 | 1,957,333 | +0.01(+0.06%) |
Nov 14, 2022 | 15.98 | 16.03 | 15.85 | 15.88 | 847,327 | -0.13(-0.83%) |
Nov 11, 2022 | 15.84 | 16.06 | 15.78 | 16.01 | 1,606,605 | +0.39(+2.48%) |
Nov 10, 2022 | 15.38 | 15.63 | 15.31 | 15.62 | 1,034,024 | +0.73(+4.88%) |
Nov 09, 2022 | 15.00 | 15.08 | 14.87 | 14.89 | 885,454 | -0.25(-1.62%) |
Nov 08, 2022 | 15.03 | 15.20 | 15.02 | 15.14 | 662,956 | +0.17(+1.14%) |
Nov 07, 2022 | 14.94 | 15.04 | 14.91 | 14.97 | 610,113 | +0.06(+0.38%) |
Nov 04, 2022 | 14.69 | 14.93 | 14.63 | 14.91 | 1,116,008 | +0.68(+4.78%) |
Nov 03, 2022 | 14.14 | 14.29 | 14.11 | 14.23 | 640,969 | -0.01(-0.07%) |
Nov 02, 2022 | 14.48 | 14.24 | 14.24 | 1,005,736 | -0.26(-1.82%) | |
Nov 01, 2022 | 14.66 | 14.69 | 14.44 | 14.51 | 697,890 | +0.12(+0.85%) |
Oct 31, 2022 | 14.36 | 14.44 | 14.34 | 14.38 | 844,256 | -0.16(-1.10%) |
Oct 28, 2022 | 14.38 | 14.54 | 14.31 | 14.54 | 926,523 | +0.12(+0.85%) |
Oct 27, 2022 | 14.45 | 14.62 | 14.40 | 14.42 | 1,727,358 | -0.03(-0.20%) |
Oct 26, 2022 | 14.37 | 14.56 | 14.36 | 14.45 | 1,426,736 | +0.04(+0.26%) |
Oct 25, 2022 | 14.14 | 14.43 | 14.14 | 14.41 | 671,893 | +0.25(+1.73%) |
Oct 24, 2022 | 14.07 | 14.23 | 14.06 | 14.17 | 680,390 | +0.09(+0.60%) |
Oct 21, 2022 | 13.63 | 14.08 | 13.59 | 14.08 | 1,327,604 | +0.32(+2.33%) |
Oct 20, 2022 | 13.82 | 13.99 | 13.70 | 13.76 | 988,510 | +0.01(+0.07%) |
Oct 19, 2022 | 13.82 | 13.86 | 13.67 | 13.75 | 963,556 | -0.18(-1.29%) |
Oct 18, 2022 | 14.03 | 14.07 | 13.81 | 13.93 | 1,285,953 | +0.23(+1.65%) |
Oct 17, 2022 | 13.69 | 13.81 | 13.69 | 13.70 | 869,833 | +0.46(+3.50%) |
Oct 14, 2022 | 13.53 | 13.62 | 13.23 | 13.24 | 2,365,857 | -0.21(-1.55%) |
Oct 13, 2022 | 12.91 | 13.53 | 12.82 | 13.45 | 2,669,531 | +0.58(+4.48%) |
Oct 12, 2022 | 12.87 | 12.97 | 12.79 | 12.87 | 3,709,606 | -0.07(-0.51%) |
Oct 11, 2022 | 13.07 | 13.21 | 12.89 | 12.94 | 1,149,968 | -0.28(-2.14%) |
Oct 10, 2022 | 13.31 | 13.37 | 13.13 | 13.22 | 1,176,715 | -0.08(-0.57%) |
Oct 07, 2022 | 13.43 | 13.44 | 13.24 | 13.30 | 695,028 | -0.18(-1.33%) |
Oct 06, 2022 | 13.61 | 13.66 | 13.45 | 13.48 | 1,214,939 | -0.39(-2.79%) |
Oct 05, 2022 | 13.80 | 13.92 | 13.67 | 13.86 | 1,274,537 | -0.28(-2.00%) |
Oct 04, 2022 | 13.89 | 14.17 | 13.89 | 14.15 | 971,715 | +0.75(+5.57%) |
Oct 03, 2022 | 13.23 | 13.46 | 13.16 | 13.40 | 1,620,905 | +0.26(+2.01%) |
Sep 30, 2022 | 13.09 | 13.34 | 13.01 | 13.14 | 772,484 | +0.02(+0.14%) |
Sep 29, 2022 | 13.01 | 13.13 | 12.87 | 13.12 | 864,595 | -0.22(-1.63%) |
Sep 28, 2022 | 12.95 | 13.38 | 12.91 | 13.33 | 1,651,125 | +0.11(+0.86%) |
Sep 27, 2022 | 13.42 | 13.47 | 13.11 | 13.22 | 959,631 | -0.18(-1.34%) |
Sep 26, 2022 | 13.45 | 13.60 | 13.29 | 13.40 | 1,876,387 | -0.29(-2.14%) |
Sep 23, 2022 | 13.94 | 13.94 | 13.58 | 13.69 | 1,742,960 | -0.62(-4.35%) |
Sep 22, 2022 | 14.52 | 14.53 | 14.29 | 14.32 | 776,868 | -0.09(-0.66%) |
Sep 21, 2022 | 14.59 | 14.71 | 14.32 | 14.41 | 780,024 | -0.25(-1.68%) |
Sep 20, 2022 | 14.75 | 14.77 | 14.53 | 14.66 | 1,766,771 | -0.31(-2.08%) |
Sep 19, 2022 | 14.70 | 14.98 | 14.67 | 14.97 | 1,011,742 | +0.05(+0.32%) |
Sep 16, 2022 | 14.86 | 14.97 | 14.81 | 14.92 | 1,107,550 | -0.10(-0.69%) |
Sep 15, 2022 | 14.92 | 15.15 | 14.92 | 15.03 | 1,469,133 | +0.09(+0.63%) |
Sep 14, 2022 | 14.87 | 14.97 | 14.81 | 14.93 | 604,801 | +0.07(+0.44%) |
Sep 13, 2022 | 15.00 | 15.19 | 14.84 | 14.86 | 761,199 | -0.44(-2.90%) |
Sep 12, 2022 | 15.26 | 15.39 | 15.24 | 15.31 | 934,376 | +0.41(+2.73%) |
Sep 09, 2022 | 14.84 | 14.93 | 14.83 | 14.90 | 1,107,925 | +0.42(+2.87%) |
Sep 08, 2022 | 14.23 | 14.53 | 14.18 | 14.49 | 6,159,661 | +0.13(+0.92%) |
Sep 07, 2022 | 14.02 | 14.37 | 14.01 | 14.35 | 4,868,531 | +0.14(+1.00%) |
Sep 06, 2022 | 14.35 | 14.37 | 14.17 | 14.21 | 1,354,158 | +0.08(+0.60%) |
Sep 02, 2022 | 14.36 | 14.57 | 14.08 | 14.13 | 7,617,861 | -0.01(-0.07%) |
Sep 01, 2022 | 14.12 | 14.14 | 13.94 | 14.14 | 12,888,639 | -0.22(-1.51%) |
Aug 31, 2022 | 14.43 | 14.51 | 14.34 | 14.35 | 1,583,934 | -0.02(-0.13%) |
Aug 30, 2022 | 14.54 | 14.56 | 14.33 | 14.37 | 1,001,129 | +0.01(+0.07%) |
Aug 29, 2022 | 14.32 | 14.42 | 14.29 | 14.36 | 2,810,619 | +0.09(+0.60%) |
Aug 26, 2022 | 14.73 | 14.77 | 14.28 | 14.28 | 4,370,512 | -0.43(-2.89%) |
Aug 25, 2022 | 14.53 | 14.70 | 14.51 | 14.70 | 1,236,209 | +0.13(+0.91%) |
Aug 24, 2022 | 14.47 | 14.62 | 14.46 | 14.57 | 1,776,341 | -0.03(-0.19%) |
Aug 23, 2022 | 14.60 | 14.73 | 14.58 | 14.60 | 1,333,686 | +0.01(+0.06%) |
Aug 22, 2022 | 14.67 | 14.67 | 14.55 | 14.59 | 2,399,825 | -0.35(-2.34%) |
Aug 19, 2022 | 14.99 | 15.01 | 14.89 | 14.94 | 1,247,569 | -0.34(-2.23%) |
Aug 18, 2022 | 15.37 | 15.37 | 15.22 | 15.28 | 968,887 | -0.10(-0.68%) |
Aug 17, 2022 | 15.31 | 15.48 | 15.30 | 15.38 | 1,168,718 | -0.22(-1.39%) |
Aug 16, 2022 | 15.50 | 15.65 | 15.50 | 15.60 | 1,421,207 | +0.04(+0.24%) |
Aug 15, 2022 | 15.55 | 15.59 | 15.47 | 15.56 | 1,156,185 | -0.24(-1.49%) |
Aug 12, 2022 | 15.71 | 15.80 | 15.65 | 15.80 | 2,081,444 | +0.15(+0.94%) |
Aug 11, 2022 | 15.73 | 15.79 | 15.63 | 15.65 | 3,040,365 | +0.02(+0.15%) |
Aug 10, 2022 | 15.59 | 15.70 | 15.54 | 15.63 | 3,125,067 | +0.32(+2.10%) |
Aug 09, 2022 | 15.33 | 15.40 | 15.25 | 15.31 | 2,516,441 | +0.05(+0.31%) |
Aug 08, 2022 | 15.37 | 15.38 | 15.12 | 15.26 | 2,217,422 | +0.08(+0.50%) |
Aug 05, 2022 | 15.05 | 15.21 | 15.05 | 15.19 | 3,198,052 | -0.01(-0.06%) |
Aug 04, 2022 | 15.10 | 15.21 | 15.08 | 15.20 | 1,803,506 | +0.10(+0.69%) |
Aug 03, 2022 | 15.02 | 15.12 | 14.95 | 15.09 | 2,002,781 | +0.32(+2.17%) |
Aug 02, 2022 | 14.97 | 14.98 | 14.77 | 14.77 | 847,455 | -0.27(-1.82%) |
Aug 01, 2022 | 15.06 | 15.16 | 14.97 | 15.04 | 719,678 | +0.04(+0.25%) |
Jul 29, 2022 | 14.79 | 15.01 | 14.77 | 15.01 | 1,991,495 | +0.28(+1.92%) |
Jul 28, 2022 | 14.58 | 14.72 | 14.49 | 14.72 | 1,259,241 | +0.07(+0.45%) |
Jul 27, 2022 | 14.49 | 14.74 | 14.41 | 14.66 | 1,470,551 | +0.36(+2.51%) |
Jul 26, 2022 | 14.37 | 14.44 | 14.29 | 14.30 | 3,328,004 | -0.35(-2.39%) |
Jul 25, 2022 | 14.66 | 14.72 | 14.55 | 14.65 | 3,092,067 | +0.27(+1.90%) |
Jul 22, 2022 | 14.52 | 14.58 | 14.32 | 14.37 | 1,078,285 | -0.19(-1.30%) |
Jul 21, 2022 | 14.33 | 14.57 | 14.32 | 14.56 | 2,339,978 | +0.26(+1.85%) |
Jul 20, 2022 | 14.44 | 14.51 | 14.19 | 14.30 | 2,354,474 | -0.33(-2.26%) |
Jul 19, 2022 | 14.43 | 14.65 | 14.43 | 14.63 | 2,403,288 | +0.55(+3.89%) |
Jul 18, 2022 | 14.18 | 14.30 | 14.05 | 14.08 | 2,390,144 | +0.18(+1.29%) |
Jul 15, 2022 | 13.75 | 13.93 | 13.67 | 13.90 | 1,681,558 | +0.18(+1.34%) |
Jul 14, 2022 | 13.76 | 13.76 | 13.56 | 13.72 | 3,365,065 | -0.45(-3.17%) |
Jul 13, 2022 | 14.12 | 14.23 | 13.98 | 14.17 | 2,046,839 | -0.06(-0.40%) |
Jul 12, 2022 | 14.12 | 14.38 | 14.08 | 14.22 | 2,297,551 | +0.00(+0.00%) |
Jul 11, 2022 | 14.34 | 14.34 | 14.21 | 14.22 | 1,824,947 | -0.31(-2.14%) |
Jul 08, 2022 | 14.49 | 14.58 | 14.39 | 14.53 | 1,108,502 | +0.07(+0.46%) |
Jul 07, 2022 | 14.37 | 14.49 | 14.37 | 14.47 | 1,268,539 | +0.29(+2.07%) |
Jul 06, 2022 | 14.08 | 14.19 | 14.03 | 14.18 | 2,535,857 | -0.09(-0.66%) |
Jul 05, 2022 | 14.17 | 14.29 | 14.01 | 14.27 | 3,904,775 | -0.59(-4.00%) |
Jul 01, 2022 | 14.68 | 14.89 | 14.57 | 14.86 | 1,210,756 | -0.12(-0.82%) |
Jun 30, 2022 | 14.66 | 14.99 | 14.55 | 14.99 | 1,882,819 | -0.03(-0.19%) |
Jun 29, 2022 | 15.15 | 15.16 | 15.02 | 15.02 | 2,897,254 | -0.13(-0.87%) |
Jun 28, 2022 | 15.35 | 15.44 | 15.14 | 15.15 | 2,815,664 | -0.10(-0.68%) |
Jun 27, 2022 | 15.27 | 15.35 | 15.18 | 15.25 | 748,137 | -0.04(-0.25%) |
Jun 24, 2022 | 15.06 | 15.30 | 15.06 | 15.29 | 6,127,036 | +0.42(+2.79%) |
Jun 23, 2022 | 14.92 | 14.93 | 14.67 | 14.87 | 1,669,151 | -0.29(-1.93%) |
Jun 22, 2022 | 15.08 | 15.34 | 15.03 | 15.17 | 757,467 | -0.09(-0.62%) |
Jun 21, 2022 | 15.28 | 15.38 | 15.23 | 15.26 | 1,215,814 | +0.38(+2.54%) |
Jun 17, 2022 | 14.96 | 15.05 | 14.78 | 14.88 | 6,555,859 | +0.00(+0.00%) |
Jun 16, 2022 | 14.81 | 14.99 | 14.75 | 14.88 | 2,414,993 | -0.39(-2.54%) |
Jun 15, 2022 | 15.20 | 15.35 | 14.94 | 15.27 | 1,496,551 | +0.57(+3.85%) |
Jun 14, 2022 | 14.87 | 14.94 | 14.60 | 14.70 | 2,335,044 | -0.06(-0.38%) |
Jun 13, 2022 | 14.80 | 14.92 | 14.69 | 14.76 | 2,881,635 | -0.42(-2.80%) |
Jun 10, 2022 | 15.44 | 15.44 | 15.17 | 15.19 | 6,403,167 | -0.65(-4.11%) |
Jun 09, 2022 | 16.11 | 16.15 | 15.83 | 15.84 | 1,847,988 | -0.38(-2.33%) |
Jun 08, 2022 | 16.31 | 16.36 | 16.18 | 16.21 | 2,215,268 | -0.35(-2.14%) |
Jun 07, 2022 | 16.39 | 16.57 | 16.39 | 16.57 | 1,400,539 | +0.00(+0.00%) |
Jun 06, 2022 | 16.59 | 16.73 | 16.53 | 16.57 | 897,852 | +0.21(+1.28%) |
Jun 03, 2022 | 16.42 | 16.47 | 16.33 | 16.36 | 1,060,157 | -0.26(-1.59%) |
Jun 02, 2022 | 16.37 | 16.62 | 16.34 | 16.62 | 1,313,621 | +0.28(+1.72%) |
Jun 01, 2022 | 16.56 | 16.59 | 16.23 | 16.34 | 859,177 | -0.27(-1.64%) |
May 31, 2022 | 16.57 | 16.70 | 16.52 | 16.61 | 1,428,046 | -0.15(-0.87%) |
May 27, 2022 | 16.65 | 16.77 | 16.62 | 16.76 | 1,031,948 | +0.16(+0.99%) |
May 26, 2022 | 16.39 | 16.62 | 16.39 | 16.60 | 1,610,060 | +0.25(+1.50%) |
May 25, 2022 | 16.16 | 16.45 | 16.15 | 16.35 | 1,916,700 | -0.01(-0.06%) |
May 24, 2022 | 16.25 | 16.41 | 16.17 | 16.36 | 2,154,408 | +0.18(+1.12%) |
May 23, 2022 | 15.99 | 16.22 | 15.97 | 16.18 | 1,334,644 | +0.46(+2.95%) |
May 20, 2022 | 15.79 | 15.79 | 15.46 | 15.71 | 1,118,705 | +0.02(+0.12%) |
May 19, 2022 | 15.46 | 15.75 | 15.46 | 15.70 | 1,509,759 | +0.15(+0.99%) |
May 18, 2022 | 15.74 | 15.81 | 15.49 | 15.54 | 3,770,978 | -0.37(-2.34%) |
May 17, 2022 | 15.84 | 15.96 | 15.80 | 15.91 | 1,118,064 | +0.45(+2.94%) |
May 16, 2022 | 15.44 | 15.55 | 15.31 | 15.46 | 1,019,805 | +0.05(+0.29%) |
May 13, 2022 | 15.23 | 15.49 | 15.23 | 15.41 | 2,189,891 | +0.41(+2.73%) |
May 12, 2022 | 14.98 | 15.20 | 14.86 | 15.01 | 1,854,196 | -0.04(-0.24%) |
May 11, 2022 | 15.22 | 15.47 | 15.04 | 15.04 | 1,815,064 | -0.02(-0.12%) |
May 10, 2022 | 15.29 | 15.29 | 14.93 | 15.06 | 2,544,300 | +0.24(+1.59%) |
May 09, 2022 | 15.01 | 15.07 | 14.81 | 14.82 | 5,803,411 | -0.43(-2.80%) |
May 06, 2022 | 15.39 | 15.42 | 15.18 | 15.25 | 1,185,594 | -0.26(-1.70%) |
May 05, 2022 | 15.76 | 15.80 | 15.36 | 15.51 | 1,623,481 | -0.60(-3.72%) |
May 04, 2022 | 15.94 | 16.21 | 15.73 | 16.11 | 1,140,681 | +0.15(+0.97%) |
May 03, 2022 | 15.91 | 16.05 | 15.88 | 15.96 | 1,244,072 | +0.26(+1.68%) |
May 02, 2022 | 15.69 | 15.74 | 15.46 | 15.70 | 2,015,746 | +0.02(+0.12%) |
Apr 29, 2022 | 15.91 | 16.05 | 15.68 | 15.68 | 2,118,379 | -0.27(-1.71%) |
Apr 28, 2022 | 15.78 | 15.95 | 15.60 | 15.95 | 913,566 | +0.26(+1.68%) |
Apr 27, 2022 | 15.71 | 15.83 | 15.61 | 15.69 | 1,800,076 | -0.05(-0.35%) |
Apr 26, 2022 | 16.10 | 16.13 | 15.73 | 15.74 | 1,641,578 | -0.63(-3.83%) |
Apr 25, 2022 | 16.37 | 16.40 | 16.07 | 16.37 | 2,494,227 | -0.24(-1.42%) |
Apr 22, 2022 | 16.86 | 16.90 | 16.61 | 16.61 | 1,215,150 | -0.31(-1.83%) |
Apr 21, 2022 | 17.28 | 17.33 | 16.87 | 16.91 | 1,915,400 | -0.15(-0.85%) |
Apr 20, 2022 | 17.16 | 17.20 | 17.02 | 17.06 | 1,735,921 | +0.20(+1.19%) |
Apr 19, 2022 | 16.71 | 16.87 | 16.71 | 16.86 | 3,398,837 | +0.06(+0.38%) |
Apr 18, 2022 | 16.72 | 16.91 | 16.72 | 16.80 | 2,077,358 | -0.05(-0.27%) |
Apr 14, 2022 | 16.87 | 16.91 | 16.78 | 16.84 | 1,257,577 | +0.00(+0.00%) |
Apr 13, 2022 | 16.62 | 16.84 | 16.61 | 16.84 | 2,043,084 | +0.18(+1.09%) |
Apr 12, 2022 | 16.80 | 16.91 | 16.63 | 16.66 | 1,375,503 | -0.18(-1.08%) |
Apr 11, 2022 | 17.01 | 17.12 | 16.84 | 16.84 | 1,602,952 | -0.10(-0.59%) |
Apr 08, 2022 | 16.81 | 16.98 | 16.81 | 16.94 | 1,196,814 | +0.10(+0.59%) |
Apr 07, 2022 | 16.90 | 16.91 | 16.64 | 16.84 | 1,324,622 | +0.06(+0.38%) |
Apr 06, 2022 | 16.71 | 16.87 | 16.62 | 16.78 | 1,272,863 | -0.24(-1.39%) |
Apr 05, 2022 | 17.11 | 17.18 | 16.96 | 17.01 | 1,912,795 | -0.28(-1.63%) |
Apr 04, 2022 | 17.20 | 17.33 | 17.17 | 17.30 | 1,202,179 | -0.10(-0.57%) |
Apr 01, 2022 | 17.39 | 17.45 | 17.27 | 17.40 | 2,034,308 | +0.21(+1.22%) |
Mar 31, 2022 | 17.44 | 17.45 | 17.18 | 17.19 | 1,458,629 | -0.33(-1.87%) |
Mar 30, 2022 | 17.60 | 17.61 | 17.46 | 17.51 | 2,003,182 | -0.16(-0.93%) |
Mar 29, 2022 | 17.63 | 17.72 | 17.51 | 17.68 | 8,847,346 | +0.59(+3.46%) |
Mar 28, 2022 | 17.11 | 17.14 | 16.92 | 17.09 | 957,100 | -0.00(-0.03%) |
Mar 25, 2022 | 17.00 | 17.11 | 16.94 | 17.09 | 1,101,754 | +0.04(+0.24%) |
Mar 24, 2022 | 17.06 | 17.10 | 16.94 | 17.05 | 1,148,363 | +0.03(+0.16%) |
Mar 23, 2022 | 17.06 | 17.17 | 17.01 | 17.02 | 1,617,177 | -0.42(-2.40%) |
Mar 22, 2022 | 17.41 | 17.52 | 17.36 | 17.44 | 1,205,798 | +0.40(+2.35%) |
Mar 21, 2022 | 17.20 | 17.20 | 16.98 | 17.04 | 2,573,459 | -0.12(-0.69%) |
Mar 18, 2022 | 16.93 | 17.20 | 16.81 | 17.16 | 4,517,120 | +0.05(+0.27%) |
Mar 17, 2022 | 16.82 | 17.14 | 16.81 | 17.11 | 2,069,712 | -0.02(-0.11%) |
Mar 16, 2022 | 16.75 | 17.14 | 16.71 | 17.13 | 3,544,989 | +0.81(+4.96%) |
Mar 15, 2022 | 16.25 | 16.36 | 16.11 | 16.32 | 4,585,008 | +0.14(+0.84%) |
Mar 14, 2022 | 16.23 | 16.44 | 16.13 | 16.19 | 2,364,701 | +0.55(+3.55%) |
Mar 11, 2022 | 16.03 | 16.11 | 15.63 | 15.63 | 5,032,161 | -0.13(-0.81%) |
Mar 10, 2022 | 15.83 | 15.96 | 15.66 | 15.76 | 3,507,014 | -0.29(-1.81%) |
Mar 09, 2022 | 15.91 | 16.26 | 15.82 | 16.05 | 6,001,845 | +0.95(+6.32%) |
Mar 08, 2022 | 15.13 | 15.52 | 14.81 | 15.10 | 9,757,589 | +0.68(+4.73%) |
Mar 07, 2022 | 14.99 | 15.00 | 14.31 | 14.42 | 8,829,044 | -0.63(-4.17%) |
Mar 04, 2022 | 15.34 | 15.40 | 14.91 | 15.04 | 14,471,857 | -1.05(-6.55%) |
Mar 03, 2022 | 16.53 | 16.53 | 16.06 | 16.10 | 5,269,263 | -0.36(-2.21%) |
Mar 02, 2022 | 16.37 | 16.52 | 16.26 | 16.46 | 3,696,641 | +0.39(+2.43%) |
Mar 01, 2022 | 16.76 | 16.76 | 16.01 | 16.07 | 6,818,378 | -0.93(-5.45%) |
Feb 28, 2022 | 16.99 | 17.25 | 16.88 | 17.00 | 5,520,567 | -0.81(-4.54%) |
Feb 25, 2022 | 17.60 | 17.84 | 17.62 | 17.81 | 2,811,767 | +0.42(+2.40%) |
Feb 24, 2022 | 16.92 | 17.39 | 16.81 | 17.39 | 17,991,248 | -0.75(-4.11%) |
Feb 23, 2022 | 18.51 | 18.59 | 18.11 | 18.13 | 4,782,761 | -0.22(-1.19%) |
Feb 22, 2022 | 18.42 | 18.57 | 18.18 | 18.35 | 4,618,114 | -0.36(-1.94%) |
Feb 18, 2022 | 18.71 | 0 | -0.09(-0.48%) | |||
Feb 17, 2022 | 19.05 | 19.05 | 18.79 | 18.80 | 2,618,208 | -0.48(-2.50%) |
Feb 16, 2022 | 19.11 | 19.31 | 19.11 | 19.29 | 2,270,697 | -0.01(-0.05%) |
Feb 15, 2022 | 19.18 | 19.31 | 19.15 | 19.30 | 1,351,320 | +0.43(+2.26%) |
Feb 14, 2022 | 19.00 | 19.09 | 18.74 | 18.87 | 4,311,277 | -0.18(-0.95%) |
Feb 11, 2022 | 19.51 | 19.68 | 19.05 | 19.05 | 3,968,869 | -0.59(-3.01%) |
Feb 10, 2022 | 19.74 | 19.91 | 19.60 | 19.64 | 3,656,425 | -0.21(-1.05%) |
Feb 09, 2022 | 19.85 | 19.90 | 19.81 | 19.85 | 7,758,850 | +0.13(+0.65%) |
Feb 08, 2022 | 19.57 | 19.76 | 19.53 | 19.72 | 8,007,262 | +0.31(+1.59%) |
Feb 07, 2022 | 19.35 | 19.50 | 19.30 | 19.41 | 3,735,767 | +0.17(+0.90%) |
Feb 04, 2022 | 19.16 | 19.40 | 19.07 | 19.24 | 2,052,017 | -0.03(-0.14%) |
Feb 03, 2022 | 19.38 | 19.27 | 19.27 | 2,768,005 | -0.09(-0.47%) | |
Feb 02, 2022 | 19.39 | 19.51 | 19.28 | 19.36 | 4,199,652 | +0.12(+0.64%) |
Feb 01, 2022 | 19.07 | 19.27 | 19.04 | 19.24 | 4,949,365 | +0.35(+1.85%) |
Jan 31, 2022 | 18.67 | 18.91 | 18.89 | 1,242,336 | +0.23(+1.22%) | |
Jan 28, 2022 | 18.54 | 18.70 | 18.41 | 18.66 | 1,120,302 | +0.00(+0.00%) |
Jan 27, 2022 | 18.90 | 18.97 | 18.54 | 18.66 | 2,170,115 | +0.02(+0.10%) |
Jan 26, 2022 | 18.87 | 18.94 | 18.53 | 18.64 | 3,656,055 | +0.11(+0.59%) |
Jan 25, 2022 | 18.31 | 18.62 | 18.16 | 18.53 | 1,551,293 | +0.14(+0.74%) |
Jan 24, 2022 | 18.21 | 18.41 | 17.88 | 18.40 | 2,614,360 | -0.34(-1.80%) |
Jan 21, 2022 | 18.82 | 18.86 | 18.65 | 18.73 | 1,849,970 | -0.19(-1.01%) |
Jan 20, 2022 | 19.11 | 19.25 | 18.91 | 18.92 | 2,658,699 | -0.21(-1.09%) |
Jan 19, 2022 | 19.33 | 19.36 | 19.13 | 19.13 | 1,454,471 | -0.16(-0.85%) |
Jan 18, 2022 | 19.36 | 19.40 | 19.15 | 19.30 | 1,260,666 | -0.30(-1.53%) |
Jan 14, 2022 | 19.60 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 19.60 | 19.75 | 19.58 | 19.60 | 3,513,385 | +0.08(+0.42%) |
Jan 12, 2022 | 19.40 | 19.52 | 19.30 | 19.51 | 3,228,990 | +0.24(+1.23%) |
Jan 11, 2022 | 19.08 | 19.29 | 19.00 | 19.28 | 745,477 | +0.17(+0.90%) |
Jan 10, 2022 | 19.04 | 19.11 | 18.93 | 19.11 | 1,060,184 | -0.01(-0.05%) |
Jan 07, 2022 | 18.97 | 19.15 | 18.94 | 19.11 | 1,181,822 | +0.24(+1.25%) |
Jan 06, 2022 | 18.78 | 18.91 | 18.75 | 18.88 | 2,967,289 | +0.19(+1.02%) |
Jan 05, 2022 | 18.84 | 18.90 | 18.62 | 18.69 | 4,316,598 | -0.15(-0.77%) |
Jan 04, 2022 | 18.74 | 18.83 | 18.63 | 18.83 | 674,835 | +0.43(+2.32%) |