Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 14.80 | 15.13 | 14.73 | 14.94 | 1,688,711 | +0.04(+0.27%) |
Feb 27, 2023 | 15.22 | 15.23 | 14.82 | 14.90 | 1,056,868 | +0.01(+0.07%) |
Feb 24, 2023 | 14.96 | 15.07 | 14.71 | 14.89 | 848,670 | -0.45(-2.93%) |
Feb 23, 2023 | 15.40 | 15.51 | 14.92 | 15.34 | 634,062 | +0.03(+0.20%) |
Feb 22, 2023 | 15.41 | 15.69 | 15.04 | 15.31 | 629,848 | +0.01(+0.07%) |
Feb 21, 2023 | 15.40 | 15.65 | 15.17 | 15.30 | 898,998 | -0.46(-2.92%) |
Feb 17, 2023 | 15.75 | 15.87 | 15.49 | 15.76 | 1,269,685 | -0.01(-0.06%) |
Feb 16, 2023 | 16.03 | 16.25 | 15.76 | 15.77 | 1,563,298 | -0.79(-4.77%) |
Feb 15, 2023 | 16.50 | 16.62 | 16.11 | 16.56 | 1,675,832 | -0.02(-0.12%) |
Feb 14, 2023 | 15.80 | 16.65 | 15.69 | 16.58 | 1,058,781 | +0.61(+3.82%) |
Feb 13, 2023 | 15.89 | 16.22 | 15.71 | 15.97 | 1,157,802 | +0.15(+0.95%) |
Feb 10, 2023 | 15.67 | 15.97 | 15.50 | 15.82 | 2,109,140 | +0.03(+0.19%) |
Feb 09, 2023 | 16.97 | 17.25 | 15.30 | 15.79 | 4,542,482 | -1.14(-6.73%) |
Feb 08, 2023 | 17.10 | 18.14 | 16.62 | 16.93 | 3,666,258 | +0.54(+3.29%) |
Feb 07, 2023 | 16.08 | 16.53 | 15.58 | 16.39 | 1,857,906 | +0.12(+0.74%) |
Feb 06, 2023 | 17.25 | 17.75 | 16.22 | 16.27 | 2,442,696 | +0.01(+0.06%) |
Feb 03, 2023 | 16.94 | 17.14 | 16.17 | 16.26 | 1,656,871 | -1.30(-7.40%) |
Feb 02, 2023 | 17.40 | 17.69 | 16.81 | 17.56 | 2,556,930 | +0.60(+3.54%) |
Feb 01, 2023 | 16.27 | 17.06 | 16.14 | 16.96 | 2,935,895 | +0.78(+4.82%) |
Jan 31, 2023 | 16.01 | 16.52 | 15.85 | 16.18 | 3,205,908 | -0.09(-0.55%) |
Jan 30, 2023 | 16.48 | 16.59 | 16.06 | 16.27 | 1,866,966 | -0.62(-3.67%) |
Jan 27, 2023 | 15.87 | 16.93 | 15.86 | 16.89 | 1,689,140 | +0.94(+5.89%) |
Jan 26, 2023 | 15.72 | 15.98 | 15.44 | 15.95 | 1,377,946 | +0.63(+4.11%) |
Jan 25, 2023 | 14.87 | 15.47 | 14.45 | 15.32 | 1,495,450 | +0.01(+0.07%) |
Jan 24, 2023 | 15.20 | 15.71 | 15.10 | 15.31 | 1,183,413 | +0.08(+0.53%) |
Jan 23, 2023 | 15.15 | 15.35 | 14.90 | 15.23 | 2,172,685 | +0.23(+1.53%) |
Jan 20, 2023 | 15.36 | 15.43 | 14.97 | 15.00 | 1,225,129 | -0.17(-1.12%) |
Jan 19, 2023 | 15.37 | 15.52 | 14.89 | 15.17 | 1,389,235 | -0.55(-3.50%) |
Jan 18, 2023 | 16.50 | 16.50 | 15.63 | 15.72 | 1,560,385 | -0.48(-2.96%) |
Jan 17, 2023 | 15.06 | 16.38 | 14.72 | 16.20 | 2,016,048 | +1.13(+7.50%) |
Jan 13, 2023 | 14.69 | 15.22 | 14.65 | 15.07 | 1,470,980 | +0.16(+1.07%) |
Jan 12, 2023 | 14.63 | 14.94 | 14.06 | 14.91 | 2,594,575 | +0.35(+2.40%) |
Jan 11, 2023 | 14.37 | 14.62 | 14.17 | 14.56 | 1,769,314 | +0.25(+1.75%) |
Jan 10, 2023 | 14.18 | 14.51 | 14.06 | 14.31 | 1,432,032 | -0.04(-0.28%) |
Jan 09, 2023 | 14.03 | 14.63 | 14.03 | 14.35 | 2,010,019 | +0.10(+0.70%) |
Jan 06, 2023 | 14.47 | 14.49 | 13.84 | 14.25 | 964,560 | -0.07(-0.49%) |
Jan 05, 2023 | 14.75 | 14.81 | 14.01 | 14.32 | 1,607,362 | -0.59(-3.96%) |
Jan 04, 2023 | 14.57 | 15.16 | 14.32 | 14.91 | 1,392,959 | +0.08(+0.54%) |
Jan 03, 2023 | 15.08 | 15.34 | 14.50 | 14.83 | 1,051,466 | +0.12(+0.82%) |
Dec 30, 2022 | 14.15 | 14.73 | 14.15 | 14.71 | 875,006 | +0.19(+1.31%) |
Dec 29, 2022 | 14.00 | 14.96 | 13.85 | 14.52 | 1,132,679 | +0.76(+5.52%) |
Dec 28, 2022 | 13.70 | 13.92 | 13.42 | 13.76 | 451,022 | -0.02(-0.15%) |
Dec 27, 2022 | 13.72 | 13.96 | 13.48 | 13.78 | 529,813 | -0.06(-0.43%) |
Dec 23, 2022 | 14.01 | 14.10 | 13.68 | 13.84 | 940,318 | -0.22(-1.56%) |
Dec 22, 2022 | 14.32 | 14.48 | 13.77 | 14.06 | 908,857 | -0.55(-3.76%) |
Dec 21, 2022 | 14.29 | 14.85 | 13.91 | 14.61 | 867,817 | +0.11(+0.76%) |
Dec 20, 2022 | 13.97 | 14.53 | 13.88 | 14.50 | 1,508,288 | +0.44(+3.13%) |
Dec 19, 2022 | 14.56 | 14.70 | 13.64 | 14.06 | 1,946,609 | -0.62(-4.22%) |
Dec 16, 2022 | 14.76 | 15.20 | 14.54 | 14.68 | 2,940,529 | +0.05(+0.34%) |
Dec 15, 2022 | 14.64 | 15.02 | 14.60 | 14.63 | 1,291,974 | -0.52(-3.43%) |
Dec 14, 2022 | 14.80 | 15.40 | 14.51 | 15.15 | 1,645,882 | +0.19(+1.27%) |
Dec 13, 2022 | 16.52 | 16.84 | 14.80 | 14.96 | 2,142,894 | -0.62(-3.98%) |
Dec 12, 2022 | 14.90 | 15.75 | 14.90 | 15.58 | 1,565,795 | +0.86(+5.84%) |
Dec 09, 2022 | 14.72 | 15.00 | 14.64 | 14.72 | 1,149,395 | -0.16(-1.08%) |
Dec 08, 2022 | 14.77 | 15.46 | 14.49 | 14.88 | 2,075,169 | +0.87(+6.21%) |
Dec 07, 2022 | 13.68 | 14.21 | 13.58 | 14.01 | 1,182,860 | +0.23(+1.67%) |
Dec 06, 2022 | 14.22 | 14.28 | 13.59 | 13.78 | 1,422,675 | -0.44(-3.09%) |
Dec 05, 2022 | 15.12 | 15.30 | 14.00 | 14.22 | 1,442,807 | -0.97(-6.39%) |
Dec 02, 2022 | 14.75 | 15.37 | 14.61 | 15.19 | 873,361 | +0.00(+0.00%) |
Dec 01, 2022 | 14.78 | 15.30 | 14.71 | 15.19 | 1,310,674 | +0.41(+2.77%) |
Nov 30, 2022 | 14.06 | 14.87 | 13.53 | 14.78 | 1,674,805 | +0.73(+5.20%) |
Nov 29, 2022 | 14.18 | 14.53 | 13.80 | 14.05 | 1,755,073 | -0.23(-1.61%) |
Nov 28, 2022 | 13.88 | 14.68 | 13.80 | 14.28 | 1,949,514 | +0.28(+2.00%) |
Nov 25, 2022 | 13.85 | 14.41 | 13.44 | 14.00 | 758,848 | +0.07(+0.50%) |
Nov 23, 2022 | 12.98 | 14.04 | 12.72 | 13.93 | 871,130 | +0.90(+6.91%) |
Nov 22, 2022 | 12.72 | 13.07 | 12.48 | 13.03 | 854,476 | +0.28(+2.20%) |
Nov 21, 2022 | 13.02 | 13.11 | 12.53 | 12.75 | 1,411,588 | -0.22(-1.70%) |
Nov 18, 2022 | 13.32 | 13.72 | 12.81 | 12.97 | 586,533 | -0.11(-0.84%) |
Nov 17, 2022 | 13.50 | 13.59 | 13.01 | 13.08 | 502,917 | -0.88(-6.30%) |
Nov 16, 2022 | 14.62 | 14.66 | 13.86 | 13.96 | 877,454 | -0.89(-5.99%) |
Nov 15, 2022 | 14.93 | 14.99 | 14.47 | 14.85 | 1,107,863 | +0.59(+4.14%) |
Nov 14, 2022 | 14.75 | 14.75 | 13.88 | 14.26 | 874,079 | -0.47(-3.19%) |
Nov 11, 2022 | 14.18 | 14.96 | 14.14 | 14.73 | 1,952,474 | +0.62(+4.39%) |
Nov 10, 2022 | 13.87 | 14.55 | 13.56 | 14.11 | 1,453,858 | +1.31(+10.23%) |
Nov 09, 2022 | 13.26 | 13.26 | 12.44 | 12.80 | 1,168,942 | -0.75(-5.54%) |
Nov 08, 2022 | 13.08 | 13.96 | 12.59 | 13.55 | 1,183,075 | +0.62(+4.80%) |
Nov 07, 2022 | 12.31 | 12.99 | 11.92 | 12.93 | 1,533,729 | +0.61(+4.95%) |
Nov 04, 2022 | 12.55 | 12.99 | 11.95 | 12.32 | 1,320,688 | -0.17(-1.36%) |
Nov 03, 2022 | 12.08 | 12.84 | 12.08 | 12.49 | 1,088,723 | +0.25(+2.04%) |
Nov 02, 2022 | 14.35 | 14.48 | 12.20 | 12.24 | 1,925,913 | -0.92(-6.99%) |
Nov 01, 2022 | 14.00 | 14.16 | 13.16 | 13.16 | 1,356,850 | -0.43(-3.16%) |
Oct 31, 2022 | 13.47 | 14.12 | 13.47 | 13.59 | 1,486,983 | -0.19(-1.38%) |
Oct 28, 2022 | 13.54 | 13.80 | 13.18 | 13.78 | 623,698 | +0.10(+0.73%) |
Oct 27, 2022 | 13.31 | 13.90 | 13.29 | 13.68 | 1,373,879 | +0.52(+3.95%) |
Oct 26, 2022 | 13.40 | 14.10 | 13.05 | 13.16 | 926,989 | -0.68(-4.91%) |
Oct 25, 2022 | 12.84 | 13.88 | 12.84 | 13.84 | 897,252 | +1.05(+8.21%) |
Oct 24, 2022 | 13.34 | 13.34 | 12.43 | 12.79 | 1,347,771 | -0.44(-3.33%) |
Oct 21, 2022 | 13.07 | 13.28 | 12.55 | 13.23 | 651,883 | +0.16(+1.22%) |
Oct 20, 2022 | 12.83 | 13.74 | 12.83 | 13.07 | 803,433 | +0.08(+0.62%) |
Oct 19, 2022 | 13.40 | 13.45 | 12.96 | 12.99 | 1,006,565 | -0.70(-5.11%) |
Oct 18, 2022 | 13.99 | 14.11 | 13.31 | 13.69 | 916,927 | +0.28(+2.09%) |
Oct 17, 2022 | 12.98 | 13.52 | 12.98 | 13.41 | 911,858 | +0.89(+7.11%) |
Oct 14, 2022 | 13.31 | 13.40 | 12.50 | 12.52 | 1,483,301 | -0.46(-3.54%) |
Oct 13, 2022 | 12.28 | 13.13 | 11.96 | 12.98 | 1,419,407 | +0.06(+0.46%) |
Oct 12, 2022 | 12.94 | 13.14 | 12.46 | 12.92 | 954,976 | -0.02(-0.15%) |
Oct 11, 2022 | 12.79 | 12.94 | 12.17 | 12.94 | 1,204,773 | +0.09(+0.70%) |
Oct 10, 2022 | 13.65 | 13.65 | 12.42 | 12.85 | 933,219 | -0.81(-5.93%) |
Oct 07, 2022 | 14.20 | 14.32 | 13.54 | 13.66 | 1,195,524 | -1.01(-6.88%) |
Oct 06, 2022 | 14.77 | 15.09 | 14.38 | 14.67 | 1,284,669 | -0.26(-1.74%) |
Oct 05, 2022 | 14.52 | 15.02 | 14.32 | 14.93 | 867,813 | +0.06(+0.40%) |
Oct 04, 2022 | 14.39 | 14.88 | 14.22 | 14.87 | 1,505,355 | +0.97(+6.98%) |
Oct 03, 2022 | 13.06 | 14.23 | 13.03 | 13.90 | 1,563,680 | +0.93(+7.17%) |
Sep 30, 2022 | 13.45 | 14.03 | 12.96 | 12.97 | 1,085,691 | -0.53(-3.93%) |
Sep 29, 2022 | 13.86 | 14.03 | 13.38 | 13.50 | 761,451 | -0.73(-5.13%) |
Sep 28, 2022 | 13.69 | 14.38 | 13.42 | 14.23 | 1,170,289 | +0.71(+5.25%) |
Sep 27, 2022 | 13.25 | 13.60 | 13.12 | 13.52 | 1,145,796 | +0.61(+4.73%) |
Sep 26, 2022 | 13.27 | 13.76 | 12.85 | 12.91 | 950,361 | -0.36(-2.71%) |
Sep 23, 2022 | 13.17 | 13.48 | 12.87 | 13.27 | 1,031,425 | -0.12(-0.90%) |
Sep 22, 2022 | 14.21 | 14.29 | 13.33 | 13.39 | 1,590,475 | -0.65(-4.63%) |
Sep 21, 2022 | 14.60 | 14.77 | 14.01 | 14.04 | 1,324,219 | -0.50(-3.44%) |
Sep 20, 2022 | 14.52 | 14.84 | 14.49 | 14.54 | 2,085,904 | -0.31(-2.09%) |
Sep 19, 2022 | 14.79 | 15.10 | 14.49 | 14.85 | 2,030,175 | +0.07(+0.47%) |
Sep 16, 2022 | 15.00 | 15.41 | 14.67 | 14.78 | 5,265,634 | -0.83(-5.32%) |
Sep 15, 2022 | 15.58 | 16.14 | 15.42 | 15.61 | 3,280,203 | -0.23(-1.45%) |
Sep 14, 2022 | 15.02 | 15.99 | 14.53 | 15.84 | 5,765,102 | +1.43(+9.92%) |
Sep 13, 2022 | 14.22 | 14.83 | 14.10 | 14.41 | 1,640,794 | -0.71(-4.70%) |
Sep 12, 2022 | 14.59 | 15.18 | 14.51 | 15.12 | 1,971,500 | +0.65(+4.49%) |
Sep 09, 2022 | 14.06 | 14.67 | 14.06 | 14.47 | 1,374,796 | +0.60(+4.33%) |
Sep 08, 2022 | 13.18 | 13.87 | 13.05 | 13.87 | 1,164,763 | +0.51(+3.82%) |
Sep 07, 2022 | 13.35 | 13.62 | 12.76 | 13.36 | 1,732,941 | -0.04(-0.30%) |
Sep 06, 2022 | 13.39 | 13.80 | 13.23 | 13.40 | 1,478,788 | +0.10(+0.75%) |
Sep 02, 2022 | 13.62 | 13.93 | 13.23 | 13.30 | 1,329,081 | -0.08(-0.60%) |
Sep 01, 2022 | 13.44 | 13.44 | 12.70 | 13.38 | 1,609,907 | -0.23(-1.69%) |
Aug 31, 2022 | 13.80 | 14.39 | 13.50 | 13.61 | 1,584,380 | +0.11(+0.81%) |
Aug 30, 2022 | 13.66 | 13.91 | 13.32 | 13.50 | 1,025,280 | +0.02(+0.15%) |
Aug 29, 2022 | 13.74 | 14.16 | 13.39 | 13.48 | 1,247,930 | -0.51(-3.65%) |
Aug 26, 2022 | 14.57 | 14.73 | 13.79 | 13.99 | 1,438,966 | -0.58(-3.98%) |
Aug 25, 2022 | 14.15 | 14.64 | 14.01 | 14.57 | 1,213,709 | +0.41(+2.90%) |
Aug 24, 2022 | 14.02 | 14.54 | 14.02 | 14.16 | 1,429,737 | +0.17(+1.22%) |
Aug 23, 2022 | 13.66 | 14.49 | 13.66 | 13.99 | 2,592,872 | +0.36(+2.64%) |
Aug 22, 2022 | 14.10 | 14.31 | 13.20 | 13.63 | 2,487,349 | -0.76(-5.28%) |
Aug 19, 2022 | 15.29 | 15.31 | 14.08 | 14.39 | 2,776,424 | -1.26(-8.05%) |
Aug 18, 2022 | 15.65 | 15.84 | 15.42 | 15.65 | 1,237,771 | -0.12(-0.76%) |
Aug 17, 2022 | 15.93 | 16.22 | 15.61 | 15.77 | 1,430,680 | -0.61(-3.72%) |
Aug 16, 2022 | 16.18 | 16.60 | 15.77 | 16.38 | 2,094,649 | +0.01(+0.06%) |
Aug 15, 2022 | 16.80 | 16.96 | 16.20 | 16.37 | 2,362,655 | -0.46(-2.73%) |
Aug 12, 2022 | 16.50 | 17.02 | 16.47 | 16.83 | 2,336,123 | +0.50(+3.06%) |
Aug 11, 2022 | 16.50 | 16.83 | 16.17 | 16.33 | 3,232,178 | -0.12(-0.73%) |
Aug 10, 2022 | 15.73 | 16.46 | 15.73 | 16.45 | 3,101,068 | +1.44(+9.59%) |
Aug 09, 2022 | 15.47 | 15.51 | 14.75 | 15.01 | 2,745,748 | -0.89(-5.60%) |
Aug 08, 2022 | 15.48 | 16.43 | 15.40 | 15.90 | 2,278,621 | +0.59(+3.85%) |
Aug 05, 2022 | 14.98 | 15.50 | 14.72 | 15.31 | 2,029,491 | -0.09(-0.58%) |
Aug 04, 2022 | 14.43 | 15.45 | 14.37 | 15.40 | 2,263,518 | +0.28(+1.85%) |
Aug 03, 2022 | 14.40 | 15.60 | 14.36 | 15.12 | 4,198,648 | +1.17(+8.39%) |
Aug 02, 2022 | 13.22 | 14.26 | 13.00 | 13.95 | 2,505,442 | +0.48(+3.56%) |
Aug 01, 2022 | 12.73 | 13.92 | 12.67 | 13.47 | 2,450,106 | +0.36(+2.75%) |
Jul 29, 2022 | 12.59 | 13.22 | 12.46 | 13.11 | 1,510,979 | +0.28(+2.18%) |
Jul 28, 2022 | 12.40 | 12.89 | 12.16 | 12.83 | 1,564,100 | +0.33(+2.64%) |
Jul 27, 2022 | 11.95 | 12.50 | 11.86 | 12.50 | 1,397,331 | +0.78(+6.66%) |
Jul 26, 2022 | 12.27 | 12.30 | 11.51 | 11.72 | 1,634,458 | -0.79(-6.31%) |
Jul 25, 2022 | 12.89 | 13.19 | 12.41 | 12.51 | 1,194,792 | -0.52(-3.99%) |
Jul 22, 2022 | 13.62 | 14.00 | 12.96 | 13.03 | 1,193,351 | -0.78(-5.65%) |
Jul 21, 2022 | 13.66 | 14.10 | 13.62 | 13.81 | 1,872,005 | +0.06(+0.44%) |
Jul 20, 2022 | 12.95 | 14.17 | 12.95 | 13.75 | 3,374,796 | +0.92(+7.17%) |
Jul 19, 2022 | 12.90 | 13.27 | 12.43 | 12.83 | 2,667,128 | +0.19(+1.50%) |
Jul 18, 2022 | 12.51 | 13.32 | 12.41 | 12.64 | 3,551,623 | +0.39(+3.18%) |
Jul 15, 2022 | 11.85 | 12.27 | 11.47 | 12.25 | 3,299,971 | +0.26(+2.17%) |
Jul 14, 2022 | 12.50 | 12.50 | 11.95 | 11.99 | 3,160,016 | -0.78(-6.11%) |
Jul 13, 2022 | 12.76 | 12.95 | 12.30 | 12.77 | 3,526,960 | -0.35(-2.67%) |
Jul 12, 2022 | 14.15 | 14.28 | 12.82 | 13.12 | 7,518,105 | -1.77(-11.89%) |
Jul 11, 2022 | 15.22 | 15.36 | 14.70 | 14.89 | 1,335,874 | -0.39(-2.55%) |
Jul 08, 2022 | 14.90 | 15.41 | 14.66 | 15.28 | 925,199 | +0.06(+0.39%) |
Jul 07, 2022 | 14.72 | 16.08 | 14.65 | 15.22 | 2,779,584 | +0.36(+2.42%) |
Jul 06, 2022 | 14.85 | 15.54 | 14.71 | 14.86 | 5,605,175 | +0.09(+0.61%) |
Jul 05, 2022 | 13.21 | 14.89 | 13.08 | 14.77 | 2,517,082 | +1.30(+9.65%) |
Jul 01, 2022 | 13.20 | 13.80 | 13.05 | 13.47 | 1,877,660 | +0.32(+2.43%) |
Jun 30, 2022 | 12.76 | 13.25 | 12.38 | 13.15 | 2,527,911 | +0.07(+0.54%) |
Jun 29, 2022 | 13.02 | 13.31 | 12.78 | 13.08 | 1,279,026 | +0.00(+0.00%) |
Jun 28, 2022 | 13.39 | 13.57 | 12.89 | 13.08 | 2,686,074 | -0.38(-2.82%) |
Jun 27, 2022 | 13.47 | 13.60 | 12.93 | 13.46 | 2,178,624 | -0.04(-0.30%) |
Jun 24, 2022 | 12.27 | 13.65 | 12.15 | 13.50 | 4,713,442 | +1.47(+12.22%) |
Jun 23, 2022 | 11.31 | 12.18 | 11.25 | 12.03 | 2,114,568 | +0.86(+7.70%) |
Jun 22, 2022 | 11.28 | 11.72 | 11.02 | 11.17 | 2,693,451 | -0.28(-2.45%) |
Jun 21, 2022 | 11.78 | 12.14 | 11.31 | 11.45 | 3,310,892 | +0.15(+1.33%) |
Jun 17, 2022 | 10.96 | 11.69 | 10.94 | 11.30 | 9,235,770 | +0.42(+3.86%) |
Jun 16, 2022 | 10.74 | 11.41 | 10.51 | 10.88 | 5,358,638 | -0.31(-2.77%) |
Jun 15, 2022 | 11.06 | 11.43 | 10.63 | 11.19 | 6,317,001 | +0.19(+1.73%) |
Jun 14, 2022 | 11.38 | 11.94 | 10.88 | 11.00 | 4,247,283 | -0.34(-3.00%) |
Jun 13, 2022 | 11.61 | 12.00 | 11.20 | 11.34 | 4,371,264 | -1.01(-8.18%) |
Jun 10, 2022 | 13.27 | 13.34 | 11.54 | 12.35 | 7,314,185 | -1.97(-13.76%) |
Jun 09, 2022 | 15.48 | 15.75 | 13.80 | 14.32 | 4,533,068 | -1.33(-8.50%) |
Jun 08, 2022 | 15.14 | 16.29 | 14.91 | 15.65 | 2,409,883 | +0.57(+3.78%) |
Jun 07, 2022 | 14.71 | 15.14 | 14.46 | 15.08 | 5,189,297 | -0.40(-2.58%) |
Jun 06, 2022 | 15.60 | 16.61 | 15.02 | 15.48 | 4,294,684 | +0.12(+0.78%) |
Jun 03, 2022 | 15.95 | 16.30 | 15.18 | 15.36 | 2,093,898 | -0.89(-5.48%) |
Jun 02, 2022 | 15.24 | 16.55 | 15.06 | 16.25 | 2,190,413 | +0.93(+6.07%) |
Jun 01, 2022 | 15.45 | 16.07 | 14.99 | 15.32 | 2,890,574 | -0.44(-2.79%) |
May 31, 2022 | 15.84 | 16.22 | 15.33 | 15.76 | 4,232,708 | -0.33(-2.05%) |
May 27, 2022 | 14.76 | 16.14 | 14.50 | 16.09 | 1,692,671 | +1.57(+10.81%) |
May 26, 2022 | 14.12 | 14.71 | 13.85 | 14.52 | 1,680,046 | +0.36(+2.54%) |
May 25, 2022 | 13.95 | 14.43 | 13.55 | 14.16 | 2,795,500 | +0.30(+2.16%) |
May 24, 2022 | 15.16 | 15.20 | 13.51 | 13.86 | 2,363,623 | -1.83(-11.66%) |
May 23, 2022 | 15.46 | 16.11 | 15.02 | 15.69 | 1,118,988 | -0.19(-1.20%) |
May 20, 2022 | 16.21 | 16.51 | 15.12 | 15.88 | 1,839,836 | +0.08(+0.51%) |
May 19, 2022 | 15.00 | 16.25 | 15.00 | 15.80 | 2,262,755 | +0.66(+4.36%) |
May 18, 2022 | 15.25 | 16.62 | 14.86 | 15.14 | 2,754,760 | -0.42(-2.70%) |
May 17, 2022 | 15.83 | 16.28 | 14.78 | 15.56 | 1,885,785 | +0.24(+1.57%) |
May 16, 2022 | 15.90 | 16.40 | 15.23 | 15.32 | 1,375,426 | -0.87(-5.37%) |
May 13, 2022 | 14.96 | 17.12 | 14.94 | 16.19 | 3,817,291 | +1.65(+11.35%) |
May 12, 2022 | 12.94 | 14.83 | 12.91 | 14.54 | 3,450,786 | +1.04(+7.70%) |
May 11, 2022 | 14.25 | 14.70 | 13.40 | 13.50 | 3,232,307 | -0.98(-6.77%) |
May 10, 2022 | 14.36 | 14.89 | 13.56 | 14.48 | 3,747,194 | +0.41(+2.91%) |
May 09, 2022 | 15.28 | 15.47 | 14.04 | 14.07 | 2,453,852 | -1.70(-10.78%) |
May 06, 2022 | 15.45 | 16.46 | 14.84 | 15.77 | 2,553,192 | -0.22(-1.38%) |
May 05, 2022 | 16.54 | 16.78 | 15.32 | 15.99 | 3,451,786 | -0.83(-4.93%) |
May 04, 2022 | 15.01 | 16.98 | 14.80 | 16.82 | 8,570,519 | -0.14(-0.83%) |
May 03, 2022 | 18.08 | 18.69 | 16.69 | 16.96 | 4,355,759 | -1.15(-6.35%) |
May 02, 2022 | 18.22 | 18.60 | 17.58 | 18.11 | 2,337,173 | -0.06(-0.33%) |
Apr 29, 2022 | 18.83 | 19.89 | 18.13 | 18.17 | 1,914,732 | -0.77(-4.07%) |
Apr 28, 2022 | 17.94 | 18.96 | 17.59 | 18.94 | 1,493,369 | +1.34(+7.61%) |
Apr 27, 2022 | 17.43 | 18.21 | 16.96 | 17.60 | 4,183,464 | +0.18(+1.03%) |
Apr 26, 2022 | 18.80 | 18.80 | 17.38 | 17.42 | 3,771,818 | -1.40(-7.44%) |
Apr 25, 2022 | 17.75 | 19.11 | 17.59 | 18.82 | 3,144,468 | +1.04(+5.85%) |
Apr 22, 2022 | 17.83 | 18.35 | 17.37 | 17.78 | 3,404,522 | -0.08(-0.45%) |
Apr 21, 2022 | 19.00 | 19.20 | 17.61 | 17.86 | 2,601,072 | -0.50(-2.72%) |
Apr 20, 2022 | 19.83 | 19.97 | 18.32 | 18.36 | 2,628,839 | -1.25(-6.37%) |
Apr 19, 2022 | 18.00 | 20.01 | 17.86 | 19.61 | 3,438,032 | +1.42(+7.81%) |
Apr 18, 2022 | 18.94 | 19.45 | 18.04 | 18.19 | 4,619,663 | -0.93(-4.86%) |
Apr 14, 2022 | 19.21 | 19.58 | 18.80 | 19.12 | 3,309,229 | +0.05(+0.26%) |
Apr 13, 2022 | 18.10 | 19.40 | 17.87 | 19.07 | 3,336,102 | +0.69(+3.75%) |
Apr 12, 2022 | 18.20 | 19.39 | 17.90 | 18.38 | 4,039,672 | +0.67(+3.78%) |
Apr 11, 2022 | 16.14 | 17.99 | 16.04 | 17.71 | 4,520,827 | +1.27(+7.73%) |
Apr 08, 2022 | 16.83 | 16.91 | 15.76 | 16.44 | 2,651,547 | -0.58(-3.41%) |
Apr 07, 2022 | 17.58 | 18.00 | 16.63 | 17.02 | 2,896,642 | -0.62(-3.51%) |
Apr 06, 2022 | 18.01 | 18.44 | 16.86 | 17.64 | 5,732,453 | -0.94(-5.06%) |
Apr 05, 2022 | 19.63 | 19.65 | 18.34 | 18.58 | 3,291,729 | -1.11(-5.64%) |
Apr 04, 2022 | 18.23 | 20.26 | 18.16 | 19.69 | 3,251,903 | +1.73(+9.63%) |
Apr 01, 2022 | 18.22 | 18.24 | 17.16 | 17.96 | 3,597,456 | +0.04(+0.22%) |
Mar 31, 2022 | 19.78 | 19.79 | 17.85 | 17.92 | 3,431,019 | -2.02(-10.13%) |
Mar 30, 2022 | 20.56 | 21.10 | 19.65 | 19.94 | 2,788,078 | -0.84(-4.04%) |
Mar 29, 2022 | 20.55 | 21.26 | 20.40 | 20.78 | 4,066,441 | +0.17(+0.82%) |
Mar 28, 2022 | 19.95 | 20.89 | 19.70 | 20.61 | 3,036,851 | +0.51(+2.54%) |
Mar 25, 2022 | 19.78 | 20.20 | 19.05 | 20.10 | 3,584,391 | +0.54(+2.76%) |
Mar 24, 2022 | 19.50 | 19.65 | 18.33 | 19.56 | 6,023,757 | -0.96(-4.68%) |
Mar 23, 2022 | 19.99 | 20.60 | 19.24 | 20.52 | 3,797,333 | +0.41(+2.04%) |
Mar 22, 2022 | 19.93 | 20.80 | 19.63 | 20.11 | 2,198,583 | +0.07(+0.35%) |
Mar 21, 2022 | 20.10 | 20.69 | 19.50 | 20.04 | 2,372,367 | -0.02(-0.10%) |
Mar 18, 2022 | 19.20 | 20.65 | 19.11 | 20.06 | 2,581,017 | +0.91(+4.75%) |
Mar 17, 2022 | 18.26 | 19.44 | 17.96 | 19.15 | 1,746,662 | +0.63(+3.40%) |
Mar 16, 2022 | 17.70 | 19.28 | 17.57 | 18.52 | 2,977,386 | +1.59(+9.39%) |
Mar 15, 2022 | 17.15 | 17.63 | 16.55 | 16.93 | 4,138,702 | +0.03(+0.18%) |
Mar 14, 2022 | 17.02 | 18.09 | 16.43 | 16.90 | 3,343,437 | -0.31(-1.80%) |
Mar 11, 2022 | 18.22 | 18.22 | 16.85 | 17.21 | 4,996,619 | -0.66(-3.69%) |
Mar 10, 2022 | 17.73 | 18.23 | 17.53 | 17.87 | 724,014 | -0.36(-1.97%) |
Mar 09, 2022 | 17.11 | 18.61 | 17.01 | 18.23 | 2,391,302 | +1.86(+11.36%) |
Mar 08, 2022 | 16.00 | 17.02 | 15.69 | 16.37 | 2,713,126 | +0.47(+2.96%) |
Mar 07, 2022 | 17.00 | 17.31 | 15.82 | 15.90 | 2,059,109 | -1.12(-6.58%) |
Mar 04, 2022 | 17.50 | 17.90 | 16.80 | 17.02 | 2,915,360 | -0.62(-3.51%) |
Mar 03, 2022 | 19.16 | 19.32 | 17.42 | 17.64 | 1,472,568 | -1.29(-6.81%) |
Mar 02, 2022 | 19.50 | 19.99 | 18.21 | 18.93 | 1,872,139 | -0.26(-1.35%) |