Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.16 | 19.36 | 18.95 | 19.06 | 3,356,408 | -0.17(-0.88%) |
Oct 28, 2022 | 19.25 | 19.62 | 18.74 | 19.23 | 5,063,795 | -0.09(-0.49%) |
Oct 27, 2022 | 19.78 | 20.10 | 19.28 | 19.33 | 3,521,461 | -0.21(-1.06%) |
Oct 26, 2022 | 19.58 | 20.01 | 19.33 | 19.53 | 3,855,871 | -0.06(-0.29%) |
Oct 25, 2022 | 18.79 | 19.82 | 18.62 | 19.59 | 3,969,617 | +0.78(+4.14%) |
Oct 24, 2022 | 18.88 | 19.05 | 18.57 | 18.81 | 3,611,852 | -0.04(-0.20%) |
Oct 21, 2022 | 18.19 | 18.90 | 18.18 | 18.85 | 3,766,799 | +0.66(+3.61%) |
Oct 20, 2022 | 18.50 | 18.92 | 18.07 | 18.19 | 4,012,053 | -0.29(-1.57%) |
Oct 19, 2022 | 18.59 | 18.82 | 17.90 | 18.48 | 5,420,243 | -0.24(-1.30%) |
Oct 18, 2022 | 18.71 | 19.11 | 18.23 | 18.73 | 7,951,583 | +0.70(+3.90%) |
Oct 17, 2022 | 17.44 | 18.13 | 17.44 | 18.02 | 4,318,930 | +1.04(+6.13%) |
Oct 14, 2022 | 17.70 | 17.88 | 16.90 | 16.98 | 4,801,856 | -0.58(-3.31%) |
Oct 13, 2022 | 17.03 | 17.70 | 16.49 | 17.56 | 4,293,381 | +0.18(+1.02%) |
Oct 12, 2022 | 17.47 | 17.67 | 17.25 | 17.39 | 3,671,186 | -0.12(-0.70%) |
Oct 11, 2022 | 17.25 | 18.06 | 16.92 | 17.51 | 4,105,590 | +0.22(+1.30%) |
Oct 10, 2022 | 18.29 | 18.43 | 16.85 | 17.28 | 4,455,565 | -0.84(-4.65%) |
Oct 07, 2022 | 17.74 | 18.20 | 17.54 | 18.13 | 5,397,664 | +0.09(+0.52%) |
Oct 06, 2022 | 18.06 | 18.61 | 17.71 | 18.03 | 10,343,392 | -0.10(-0.57%) |
Oct 05, 2022 | 17.18 | 18.27 | 17.06 | 18.14 | 6,142,259 | +0.61(+3.48%) |
Oct 04, 2022 | 16.85 | 17.56 | 16.70 | 17.53 | 5,318,853 | +1.27(+7.84%) |
Oct 03, 2022 | 15.92 | 16.40 | 15.68 | 16.25 | 4,984,437 | +0.57(+3.65%) |
Sep 30, 2022 | 15.46 | 16.17 | 15.13 | 15.68 | 7,371,515 | -0.19(-1.18%) |
Sep 29, 2022 | 16.48 | 16.53 | 15.64 | 15.87 | 6,348,537 | -1.02(-6.05%) |
Sep 28, 2022 | 16.54 | 17.22 | 16.54 | 16.89 | 5,440,826 | +0.26(+1.58%) |
Sep 27, 2022 | 16.73 | 16.92 | 16.38 | 16.63 | 3,977,207 | +0.13(+0.80%) |
Sep 26, 2022 | 16.70 | 17.36 | 16.48 | 16.50 | 4,803,734 | -0.34(-2.00%) |
Sep 23, 2022 | 16.90 | 17.32 | 16.33 | 16.83 | 6,655,331 | -0.38(-2.23%) |
Sep 22, 2022 | 18.25 | 18.33 | 17.20 | 17.22 | 4,566,385 | -0.90(-4.97%) |
Sep 21, 2022 | 18.11 | 18.76 | 18.07 | 18.12 | 6,192,579 | +0.08(+0.42%) |
Sep 20, 2022 | 18.35 | 18.58 | 17.89 | 18.04 | 8,886,843 | -0.37(-1.99%) |
Sep 19, 2022 | 17.52 | 18.42 | 17.43 | 18.41 | 6,806,685 | +0.69(+3.92%) |
Sep 16, 2022 | 17.10 | 17.87 | 17.10 | 17.71 | 10,850,801 | +0.50(+2.88%) |
Sep 15, 2022 | 17.23 | 17.80 | 16.88 | 17.22 | 9,997,476 | +0.37(+2.17%) |
Sep 14, 2022 | 17.30 | 17.39 | 16.64 | 16.85 | 5,136,968 | -0.38(-2.23%) |
Sep 13, 2022 | 17.81 | 17.90 | 17.06 | 17.24 | 7,809,127 | -1.31(-7.07%) |
Sep 12, 2022 | 18.42 | 19.01 | 18.14 | 18.55 | 8,634,060 | +0.37(+2.01%) |
Sep 09, 2022 | 18.47 | 18.87 | 18.04 | 18.18 | 14,984,340 | -0.19(-1.02%) |
Sep 08, 2022 | 17.32 | 18.39 | 17.18 | 18.37 | 12,684,624 | +0.70(+3.98%) |
Sep 07, 2022 | 16.77 | 17.75 | 16.75 | 17.67 | 8,394,062 | +0.75(+4.43%) |
Sep 06, 2022 | 16.58 | 17.18 | 16.40 | 16.92 | 10,263,469 | +0.35(+2.09%) |
Sep 02, 2022 | 16.65 | 17.20 | 16.42 | 16.57 | 10,730,077 | +0.18(+1.09%) |
Sep 01, 2022 | 15.82 | 16.62 | 15.77 | 16.39 | 10,603,290 | +0.36(+2.22%) |
Aug 31, 2022 | 16.70 | 16.77 | 15.97 | 16.04 | 8,857,754 | -0.61(-3.66%) |
Aug 30, 2022 | 16.86 | 16.96 | 16.47 | 16.65 | 8,368,580 | +0.04(+0.23%) |
Aug 29, 2022 | 16.65 | 17.01 | 16.36 | 16.61 | 8,502,660 | -0.12(-0.73%) |
Aug 26, 2022 | 17.10 | 17.38 | 16.69 | 16.73 | 12,952,439 | -0.35(-2.06%) |
Aug 25, 2022 | 17.27 | 17.89 | 16.92 | 17.08 | 18,168,618 | -0.14(-0.81%) |
Aug 24, 2022 | 17.90 | 18.41 | 17.19 | 17.22 | 46,982,868 | -4.29(-19.96%) |
Aug 23, 2022 | 21.57 | 22.54 | 21.42 | 21.51 | 14,565,747 | +0.21(+1.00%) |
Aug 22, 2022 | 21.87 | 22.23 | 21.24 | 21.30 | 5,411,096 | -1.12(-5.00%) |
Aug 19, 2022 | 22.41 | 22.79 | 21.89 | 22.42 | 4,829,752 | -0.33(-1.47%) |
Aug 18, 2022 | 23.17 | 23.53 | 22.43 | 22.76 | 5,945,321 | -1.14(-4.77%) |
Aug 17, 2022 | 24.24 | 24.66 | 23.55 | 23.90 | 4,936,003 | -0.97(-3.92%) |
Aug 16, 2022 | 23.33 | 25.43 | 23.27 | 24.87 | 9,346,899 | +1.76(+7.62%) |
Aug 15, 2022 | 22.38 | 23.21 | 22.14 | 23.11 | 4,919,175 | +0.51(+2.26%) |
Aug 12, 2022 | 22.72 | 22.78 | 22.12 | 22.60 | 5,285,763 | +0.12(+0.54%) |
Aug 11, 2022 | 22.08 | 22.71 | 21.92 | 22.48 | 6,910,831 | +1.08(+5.03%) |
Aug 10, 2022 | 20.82 | 22.04 | 20.82 | 21.40 | 7,305,226 | +1.10(+5.44%) |
Aug 09, 2022 | 21.89 | 21.91 | 20.14 | 20.30 | 7,178,589 | -1.77(-8.02%) |
Aug 08, 2022 | 21.97 | 22.88 | 21.97 | 22.07 | 6,200,289 | +0.27(+1.23%) |
Aug 05, 2022 | 21.72 | 22.31 | 21.55 | 21.80 | 4,711,607 | -0.12(-0.55%) |
Aug 04, 2022 | 23.11 | 23.24 | 21.91 | 21.92 | 5,372,058 | -1.26(-5.44%) |
Aug 03, 2022 | 22.91 | 23.44 | 22.57 | 23.18 | 5,545,903 | +1.24(+5.66%) |
Aug 02, 2022 | 21.80 | 22.20 | 21.50 | 21.94 | 3,371,325 | -0.07(-0.34%) |
Aug 01, 2022 | 21.64 | 22.27 | 21.13 | 22.02 | 3,738,495 | +0.21(+0.98%) |
Jul 29, 2022 | 21.39 | 21.95 | 21.13 | 21.80 | 3,767,337 | +0.74(+3.52%) |
Jul 28, 2022 | 20.83 | 21.31 | 20.49 | 21.06 | 4,151,037 | +0.24(+1.16%) |
Jul 27, 2022 | 20.88 | 21.00 | 20.19 | 20.82 | 4,708,359 | +0.28(+1.35%) |
Jul 26, 2022 | 20.62 | 20.99 | 20.01 | 20.54 | 6,327,715 | -1.26(-5.78%) |
Jul 25, 2022 | 21.99 | 22.22 | 21.14 | 21.80 | 5,964,544 | -0.03(-0.13%) |
Jul 22, 2022 | 23.05 | 23.47 | 21.75 | 21.83 | 6,918,964 | -0.87(-3.84%) |
Jul 21, 2022 | 21.80 | 22.81 | 21.58 | 22.70 | 5,941,445 | +1.29(+6.02%) |
Jul 20, 2022 | 20.36 | 21.44 | 20.02 | 21.41 | 4,844,208 | +1.10(+5.43%) |
Jul 19, 2022 | 19.95 | 20.32 | 19.85 | 20.31 | 8,192,150 | +0.82(+4.19%) |
Jul 18, 2022 | 19.01 | 20.07 | 18.96 | 19.49 | 5,362,901 | +0.94(+5.05%) |
Jul 15, 2022 | 18.57 | 18.96 | 18.42 | 18.56 | 4,019,695 | +0.15(+0.81%) |
Jul 14, 2022 | 18.64 | 18.78 | 18.07 | 18.41 | 3,941,707 | -0.65(-3.41%) |
Jul 13, 2022 | 18.68 | 19.18 | 18.30 | 19.06 | 4,041,358 | +0.04(+0.20%) |
Jul 12, 2022 | 18.59 | 19.43 | 18.56 | 19.02 | 3,270,353 | +0.22(+1.18%) |
Jul 11, 2022 | 19.34 | 19.43 | 18.72 | 18.80 | 5,181,240 | -0.79(-4.02%) |
Jul 08, 2022 | 19.40 | 19.83 | 18.91 | 19.59 | 3,369,495 | +0.17(+0.86%) |
Jul 07, 2022 | 18.63 | 19.50 | 18.62 | 19.42 | 4,788,695 | +0.61(+3.25%) |
Jul 06, 2022 | 19.11 | 19.23 | 18.69 | 18.81 | 4,380,441 | -0.54(-2.78%) |
Jul 05, 2022 | 18.92 | 19.60 | 18.64 | 19.34 | 5,013,500 | +0.09(+0.48%) |
Jul 01, 2022 | 18.83 | 19.53 | 18.59 | 19.25 | 6,340,814 | -0.34(-1.75%) |
Jun 30, 2022 | 20.06 | 20.18 | 19.43 | 19.60 | 4,907,883 | -0.97(-4.73%) |
Jun 29, 2022 | 21.37 | 21.53 | 20.40 | 20.57 | 4,842,983 | -1.01(-4.68%) |
Jun 28, 2022 | 22.92 | 23.30 | 21.56 | 21.58 | 3,814,659 | -1.32(-5.75%) |
Jun 27, 2022 | 22.62 | 23.00 | 22.19 | 22.90 | 3,798,823 | +0.37(+1.65%) |
Jun 24, 2022 | 21.54 | 23.10 | 21.47 | 22.53 | 5,820,902 | +1.16(+5.43%) |
Jun 23, 2022 | 21.80 | 22.09 | 20.90 | 21.37 | 4,698,747 | -0.28(-1.29%) |
Jun 22, 2022 | 21.85 | 22.24 | 21.54 | 21.64 | 4,536,736 | -0.64(-2.87%) |
Jun 21, 2022 | 22.87 | 23.17 | 22.26 | 22.28 | 3,678,222 | -0.39(-1.72%) |
Jun 17, 2022 | 22.61 | 23.28 | 22.41 | 22.67 | 6,407,741 | +0.28(+1.24%) |
Jun 16, 2022 | 23.85 | 23.94 | 22.20 | 22.40 | 4,865,521 | -2.35(-9.48%) |
Jun 15, 2022 | 24.34 | 25.24 | 24.06 | 24.74 | 5,480,472 | +0.75(+3.13%) |
Jun 14, 2022 | 23.18 | 24.48 | 23.14 | 23.99 | 4,700,482 | +0.87(+3.77%) |
Jun 13, 2022 | 23.68 | 24.13 | 22.70 | 23.12 | 6,374,691 | -1.68(-6.77%) |
Jun 10, 2022 | 25.00 | 25.42 | 24.75 | 24.80 | 4,369,337 | -0.73(-2.87%) |
Jun 09, 2022 | 25.31 | 25.71 | 25.07 | 25.53 | 4,509,774 | +0.20(+0.81%) |
Jun 08, 2022 | 24.77 | 25.42 | 24.50 | 25.33 | 3,887,485 | +0.45(+1.79%) |
Jun 07, 2022 | 23.91 | 25.01 | 23.68 | 24.88 | 4,712,463 | +0.60(+2.48%) |
Jun 06, 2022 | 24.12 | 24.44 | 23.54 | 24.28 | 3,820,377 | +0.43(+1.79%) |
Jun 03, 2022 | 24.12 | 24.26 | 23.61 | 23.85 | 3,321,760 | -0.26(-1.08%) |
Jun 02, 2022 | 23.85 | 24.48 | 23.71 | 24.11 | 3,456,959 | +0.37(+1.56%) |
Jun 01, 2022 | 24.70 | 24.88 | 23.23 | 23.74 | 6,793,059 | -0.77(-3.14%) |
May 31, 2022 | 24.57 | 24.97 | 23.48 | 24.51 | 7,682,019 | -0.12(-0.49%) |
May 27, 2022 | 22.68 | 24.65 | 22.66 | 24.63 | 10,367,465 | +1.79(+7.84%) |
May 26, 2022 | 22.18 | 22.96 | 21.93 | 22.84 | 10,716,537 | +1.14(+5.26%) |
May 25, 2022 | 19.14 | 21.81 | 18.76 | 21.70 | 32,358,756 | +2.67(+14.02%) |
May 24, 2022 | 18.96 | 19.27 | 18.16 | 19.03 | 22,456,852 | -0.71(-3.59%) |
May 23, 2022 | 19.49 | 20.18 | 19.02 | 19.74 | 7,469,054 | +0.25(+1.27%) |
May 20, 2022 | 21.01 | 21.01 | 18.74 | 19.49 | 10,708,431 | -1.33(-6.41%) |
May 19, 2022 | 20.34 | 21.47 | 20.27 | 20.83 | 6,991,469 | +0.12(+0.58%) |
May 18, 2022 | 21.39 | 21.53 | 20.38 | 20.71 | 9,058,585 | -2.14(-9.35%) |
May 17, 2022 | 22.66 | 22.91 | 22.07 | 22.84 | 3,584,828 | +0.40(+1.76%) |
May 16, 2022 | 21.99 | 22.75 | 21.63 | 22.45 | 4,233,804 | +0.37(+1.67%) |
May 13, 2022 | 21.63 | 22.83 | 21.63 | 22.08 | 5,819,511 | +0.98(+4.62%) |
May 12, 2022 | 20.13 | 21.92 | 19.93 | 21.10 | 7,154,436 | +1.10(+5.52%) |
May 11, 2022 | 21.18 | 21.30 | 19.81 | 20.00 | 8,610,753 | -1.33(-6.22%) |
May 10, 2022 | 21.77 | 21.90 | 20.72 | 21.32 | 6,436,645 | -0.14(-0.64%) |
May 09, 2022 | 21.65 | 21.95 | 21.16 | 21.46 | 5,463,718 | -0.79(-3.56%) |
May 06, 2022 | 23.44 | 23.44 | 22.06 | 22.25 | 5,667,110 | -1.44(-6.06%) |
May 05, 2022 | 24.96 | 25.06 | 23.36 | 23.69 | 4,103,737 | -1.74(-6.84%) |
May 04, 2022 | 24.74 | 25.46 | 24.10 | 25.43 | 3,767,768 | +0.88(+3.60%) |
May 03, 2022 | 24.59 | 24.96 | 24.23 | 24.54 | 3,373,354 | -0.12(-0.49%) |
May 02, 2022 | 23.84 | 24.77 | 23.51 | 24.66 | 4,421,890 | +1.01(+4.28%) |
Apr 29, 2022 | 24.47 | 24.72 | 23.60 | 23.65 | 3,679,031 | -1.15(-4.64%) |
Apr 28, 2022 | 24.41 | 24.85 | 23.84 | 24.80 | 4,056,537 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.52 | 23.65 | 24.02 | 2,918,805 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,531 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.12 | 24.81 | 5,001,754 | +0.56(+2.32%) |
Apr 22, 2022 | 24.76 | 25.34 | 24.05 | 24.25 | 4,924,668 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,175 | -0.87(-3.27%) |
Apr 20, 2022 | 26.78 | 27.18 | 26.10 | 26.46 | 3,389,658 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.35 | 26.51 | 3,753,940 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.77 | 26.21 | 26.29 | 2,548,035 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,070 | -0.25(-0.93%) |
Apr 13, 2022 | 26.00 | 27.06 | 25.94 | 26.80 | 3,524,464 | +0.68(+2.61%) |
Apr 12, 2022 | 26.14 | 27.04 | 25.92 | 26.12 | 4,372,283 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,125 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.74 | 25.35 | 3,983,015 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.87 | 25.53 | 4,632,593 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,261 | -0.39(-1.47%) |
Apr 05, 2022 | 26.23 | 27.00 | 25.99 | 26.37 | 6,140,986 | +0.30(+1.16%) |
Apr 04, 2022 | 25.56 | 26.67 | 25.41 | 26.07 | 6,719,103 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.54 | 24.78 | 25.35 | 6,484,331 | +0.41(+1.62%) |
Mar 31, 2022 | 24.57 | 25.14 | 24.36 | 24.95 | 4,198,243 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.49 | 24.85 | 24.95 | 7,141,890 | -1.12(-4.31%) |
Mar 29, 2022 | 25.45 | 26.27 | 25.17 | 26.07 | 3,889,760 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.14 | 24.24 | 25.09 | 3,177,124 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,303 | +0.22(+0.89%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,438,769 | +0.74(+3.09%) |
Mar 23, 2022 | 24.63 | 24.84 | 23.71 | 23.93 | 5,090,462 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.84 | 5,172,167 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.01 | 24.14 | 5,278,358 | -0.41(-1.67%) |
Mar 18, 2022 | 23.58 | 24.62 | 23.48 | 24.55 | 6,277,665 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,446 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.41 | 23.33 | 6,494,854 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.74 | 21.91 | 22.58 | 5,445,986 | +0.44(+1.98%) |
Mar 14, 2022 | 21.03 | 22.17 | 20.87 | 22.14 | 6,686,127 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,179 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,695,897 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.27 | 21.91 | 21.95 | 6,897,656 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.35 | 21.13 | 22.26 | 11,672,885 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.73 | 21.14 | 21.41 | 10,056,568 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,139,042 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.47 | 18,567,594 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,941,680 | +6.75(+37.82%) |
Mar 01, 2022 | 18.88 | 19.31 | 17.69 | 17.86 | 15,677,660 | -1.10(-5.79%) |
Feb 28, 2022 | 18.90 | 19.05 | 18.17 | 18.95 | 10,522,201 | -0.13(-0.67%) |
Feb 25, 2022 | 18.73 | 19.09 | 18.68 | 19.08 | 4,273,232 | +0.38(+2.05%) |
Feb 24, 2022 | 17.15 | 18.76 | 17.04 | 18.70 | 6,617,022 | +0.82(+4.60%) |
Feb 23, 2022 | 18.61 | 18.73 | 17.72 | 17.87 | 8,518,069 | -0.63(-3.41%) |
Feb 22, 2022 | 19.95 | 20.27 | 18.46 | 18.50 | 6,470,111 | -1.24(-6.29%) |
Feb 18, 2022 | 19.75 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.42 | 20.85 | 19.36 | 19.51 | 4,554,151 | -1.19(-5.74%) |
Feb 16, 2022 | 20.08 | 20.93 | 20.08 | 20.70 | 5,551,714 | +0.01(+0.04%) |
Feb 15, 2022 | 20.10 | 20.72 | 20.05 | 20.69 | 5,449,911 | +1.03(+5.25%) |
Feb 14, 2022 | 19.78 | 20.08 | 19.38 | 19.66 | 5,907,432 | -0.19(-0.97%) |
Feb 11, 2022 | 20.82 | 21.01 | 19.78 | 19.85 | 7,219,596 | -1.36(-6.42%) |
Feb 10, 2022 | 21.40 | 22.10 | 21.03 | 21.21 | 3,589,081 | -0.43(-1.98%) |
Feb 09, 2022 | 21.13 | 21.68 | 21.13 | 21.64 | 3,261,824 | +0.60(+2.87%) |
Feb 08, 2022 | 20.41 | 21.42 | 20.37 | 21.04 | 4,037,445 | +0.78(+3.83%) |
Feb 07, 2022 | 20.30 | 20.72 | 20.01 | 20.26 | 3,866,634 | +0.16(+0.77%) |
Feb 04, 2022 | 19.65 | 20.26 | 19.37 | 20.10 | 4,837,039 | +0.46(+2.33%) |
Feb 03, 2022 | 19.89 | 19.61 | 19.65 | 3,921,000 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.19 | 21.26 | 19.98 | 20.19 | 4,347,910 | -0.89(-4.21%) |
Feb 01, 2022 | 20.60 | 21.41 | 20.36 | 21.07 | 5,135,406 | +0.51(+2.49%) |
Jan 31, 2022 | 19.85 | 20.56 | 20.56 | 4,568,393 | +0.59(+2.97%) | |
Jan 28, 2022 | 19.90 | 20.19 | 18.70 | 19.97 | 6,618,404 | -0.06(-0.32%) |
Jan 27, 2022 | 20.42 | 20.90 | 19.82 | 20.03 | 5,139,721 | -0.07(-0.36%) |
Jan 26, 2022 | 20.93 | 21.18 | 19.89 | 20.10 | 6,826,291 | -0.50(-2.44%) |
Jan 25, 2022 | 20.02 | 20.92 | 19.95 | 20.61 | 6,297,298 | -0.04(-0.18%) |
Jan 24, 2022 | 19.07 | 20.66 | 18.39 | 20.64 | 12,233,406 | +2.37(+12.95%) |
Jan 21, 2022 | 18.86 | 18.99 | 17.95 | 18.28 | 7,707,386 | -0.82(-4.31%) |
Jan 20, 2022 | 20.03 | 20.67 | 19.02 | 19.10 | 6,738,158 | -0.84(-4.22%) |
Jan 19, 2022 | 20.22 | 20.73 | 19.89 | 19.94 | 4,513,395 | -0.19(-0.95%) |
Jan 18, 2022 | 19.98 | 20.53 | 19.66 | 20.13 | 5,918,869 | -0.21(-1.03%) |
Jan 14, 2022 | 20.34 | 0 | -1.09(-5.07%) | |||
Jan 13, 2022 | 21.46 | 22.11 | 21.33 | 21.43 | 5,687,159 | +0.21(+0.99%) |
Jan 12, 2022 | 21.83 | 22.03 | 20.89 | 21.22 | 5,973,461 | -0.40(-1.86%) |
Jan 11, 2022 | 21.00 | 21.68 | 20.83 | 21.62 | 4,058,030 | +0.72(+3.45%) |
Jan 10, 2022 | 21.17 | 21.17 | 19.95 | 20.90 | 4,194,056 | -0.30(-1.42%) |
Jan 07, 2022 | 21.13 | 21.53 | 20.96 | 21.20 | 3,004,486 | -0.25(-1.15%) |
Jan 06, 2022 | 21.17 | 21.64 | 20.32 | 21.45 | 4,564,495 | +0.55(+2.62%) |
Jan 05, 2022 | 22.13 | 22.37 | 20.89 | 20.90 | 5,366,212 | -1.23(-5.57%) |
Jan 04, 2022 | 21.67 | 22.42 | 21.66 | 22.13 | 6,718,059 | +0.22(+1.00%) |
Jan 03, 2022 | 21.19 | 22.27 | 21.04 | 21.91 | 6,325,683 | +1.24(+6.01%) |
Dec 31, 2021 | 20.85 | 21.23 | 20.51 | 20.67 | 4,160,412 | -0.30(-1.44%) |
Dec 30, 2021 | 20.52 | 21.48 | 20.49 | 20.97 | 4,939,078 | +0.33(+1.59%) |
Dec 29, 2021 | 20.49 | 20.91 | 20.29 | 20.64 | 3,762,181 | +0.34(+1.67%) |
Dec 28, 2021 | 20.19 | 20.80 | 20.17 | 20.30 | 3,961,509 | +0.06(+0.32%) |
Dec 27, 2021 | 19.90 | 20.72 | 19.76 | 20.24 | 4,548,502 | +0.40(+2.03%) |
Dec 23, 2021 | 19.65 | 20.11 | 19.51 | 19.84 | 5,307,987 | +0.43(+2.21%) |
Dec 22, 2021 | 18.94 | 19.55 | 18.78 | 19.41 | 4,591,752 | +0.48(+2.56%) |
Dec 21, 2021 | 18.57 | 19.11 | 18.53 | 18.92 | 5,348,037 | +0.56(+3.03%) |
Dec 20, 2021 | 18.06 | 18.72 | 17.55 | 18.37 | 10,154,483 | -0.10(-0.54%) |
Dec 17, 2021 | 18.12 | 18.60 | 17.76 | 18.47 | 6,026,222 | +0.15(+0.80%) |
Dec 16, 2021 | 18.92 | 19.03 | 18.22 | 18.32 | 4,712,958 | -0.35(-1.86%) |
Dec 15, 2021 | 18.38 | 18.79 | 17.90 | 18.67 | 5,415,268 | +0.17(+0.94%) |
Dec 14, 2021 | 17.86 | 18.55 | 17.64 | 18.50 | 6,019,529 | +0.58(+3.27%) |
Dec 13, 2021 | 18.99 | 19.15 | 17.31 | 17.91 | 9,506,908 | -1.15(-6.04%) |
Dec 10, 2021 | 19.27 | 19.56 | 18.83 | 19.06 | 5,061,901 | -0.17(-0.90%) |
Dec 09, 2021 | 19.51 | 19.75 | 19.23 | 19.24 | 4,128,364 | -0.32(-1.64%) |
Dec 08, 2021 | 19.78 | 19.98 | 19.16 | 19.55 | 6,175,743 | -0.04(-0.19%) |
Dec 07, 2021 | 19.08 | 20.00 | 18.99 | 19.59 | 8,717,549 | +0.79(+4.23%) |
Dec 06, 2021 | 18.58 | 19.29 | 18.30 | 18.80 | 6,828,677 | +0.35(+1.88%) |
Dec 03, 2021 | 18.76 | 18.91 | 18.01 | 18.45 | 6,964,082 | -0.34(-1.80%) |
Dec 02, 2021 | 18.39 | 18.92 | 17.97 | 18.79 | 8,749,158 | +0.48(+2.65%) |
Dec 01, 2021 | 19.66 | 20.24 | 18.29 | 18.30 | 10,261,752 | -1.04(-5.38%) |
Nov 30, 2021 | 20.63 | 20.78 | 18.94 | 19.34 | 11,056,554 | -1.24(-6.04%) |
Nov 29, 2021 | 20.73 | 20.93 | 19.95 | 20.59 | 11,958,343 | +0.11(+0.54%) |
Nov 26, 2021 | 19.95 | 20.68 | 19.10 | 20.48 | 13,977,353 | -0.23(-1.10%) |
Nov 24, 2021 | 21.98 | 23.06 | 20.42 | 20.71 | 50,723,896 | -8.47(-29.03%) |
Nov 23, 2021 | 29.08 | 29.59 | 28.14 | 29.18 | 10,655,512 | -0.36(-1.21%) |
Nov 22, 2021 | 30.12 | 30.66 | 29.06 | 29.53 | 5,097,863 | -0.38(-1.28%) |
Nov 19, 2021 | 31.42 | 31.66 | 29.77 | 29.92 | 4,754,726 | -2.06(-6.43%) |
Nov 18, 2021 | 32.52 | 32.24 | 31.92 | 31.97 | 10,722,640 | +1.64(+5.42%) |
Nov 17, 2021 | 30.75 | 31.00 | 29.72 | 30.33 | 4,240,444 | -0.27(-0.90%) |
Nov 16, 2021 | 30.45 | 30.71 | 29.81 | 30.60 | 3,603,852 | +0.25(+0.81%) |
Nov 15, 2021 | 30.79 | 31.27 | 30.31 | 30.36 | 2,794,011 | -0.34(-1.10%) |
Nov 12, 2021 | 31.43 | 31.70 | 30.45 | 30.69 | 4,832,937 | -0.72(-2.30%) |
Nov 11, 2021 | 31.33 | 32.26 | 31.16 | 31.42 | 6,344,965 | +0.60(+1.96%) |
Nov 10, 2021 | 31.28 | 30.81 | 3,424,591 | -0.65(-2.06%) | ||
Nov 09, 2021 | 30.58 | 31.54 | 30.46 | 31.46 | 4,015,932 | +1.02(+3.36%) |
Nov 08, 2021 | 29.98 | 30.54 | 29.79 | 30.44 | 2,782,345 | +0.49(+1.65%) |
Nov 05, 2021 | 29.93 | 30.59 | 29.26 | 29.94 | 3,698,050 | +0.68(+2.31%) |
Nov 04, 2021 | 29.42 | 29.73 | 28.67 | 29.27 | 3,311,231 | -0.10(-0.34%) |
Nov 03, 2021 | 28.19 | 29.95 | 28.16 | 29.37 | 7,473,431 | +1.31(+4.66%) |
Nov 02, 2021 | 27.35 | 28.24 | 26.93 | 28.06 | 5,935,856 | +0.90(+3.30%) |