Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 18.22 | 18.43 | 17.79 | 18.43 | 3,050,392 | +0.22(+1.18%) |
Nov 29, 2022 | 18.19 | 18.26 | 18.06 | 18.22 | 1,565,794 | +0.03(+0.14%) |
Nov 28, 2022 | 18.15 | 18.25 | 18.07 | 18.19 | 1,675,579 | -0.12(-0.66%) |
Nov 25, 2022 | 18.13 | 18.42 | 18.13 | 18.31 | 728,643 | +0.17(+0.95%) |
Nov 23, 2022 | 18.05 | 18.29 | 17.97 | 18.14 | 1,767,738 | +0.02(+0.09%) |
Nov 22, 2022 | 17.93 | 18.17 | 17.89 | 18.12 | 1,738,088 | +0.22(+1.20%) |
Nov 21, 2022 | 17.60 | 17.91 | 17.55 | 17.91 | 2,001,269 | +0.28(+1.61%) |
Nov 18, 2022 | 17.60 | 17.66 | 17.35 | 17.62 | 1,760,742 | +0.25(+1.44%) |
Nov 17, 2022 | 17.53 | 17.54 | 17.23 | 17.37 | 2,069,103 | -0.37(-2.09%) |
Nov 16, 2022 | 18.08 | 18.15 | 17.73 | 17.74 | 2,625,766 | -0.47(-2.60%) |
Nov 15, 2022 | 18.41 | 18.51 | 17.99 | 18.22 | 2,355,838 | +0.09(+0.47%) |
Nov 14, 2022 | 18.29 | 18.41 | 18.08 | 18.13 | 2,382,517 | -0.29(-1.59%) |
Nov 11, 2022 | 18.28 | 18.58 | 18.13 | 18.42 | 2,950,549 | +0.15(+0.80%) |
Nov 10, 2022 | 18.07 | 18.49 | 18.04 | 18.28 | 4,004,479 | +0.72(+4.12%) |
Nov 09, 2022 | 17.51 | 17.99 | 17.22 | 17.55 | 2,639,654 | -0.10(-0.59%) |
Nov 08, 2022 | 17.62 | 17.70 | 17.36 | 17.66 | 2,656,708 | +0.09(+0.49%) |
Nov 07, 2022 | 17.54 | 17.64 | 17.25 | 17.57 | 2,160,304 | +0.15(+0.89%) |
Nov 04, 2022 | 17.21 | 17.56 | 17.11 | 17.42 | 2,316,414 | +0.40(+2.33%) |
Nov 03, 2022 | 17.17 | 17.22 | 16.74 | 17.02 | 2,528,682 | -0.30(-1.74%) |
Nov 02, 2022 | 17.81 | 17.32 | 17.32 | 3,473,398 | -0.59(-3.32%) | |
Nov 01, 2022 | 18.03 | 18.10 | 17.79 | 17.91 | 2,477,882 | +0.13(+0.73%) |
Oct 31, 2022 | 17.79 | 17.91 | 17.66 | 17.79 | 2,031,627 | -0.14(-0.77%) |
Oct 28, 2022 | 17.36 | 17.97 | 17.33 | 17.92 | 2,843,258 | +0.53(+3.02%) |
Oct 27, 2022 | 17.65 | 17.86 | 17.36 | 17.40 | 3,605,125 | -0.06(-0.35%) |
Oct 26, 2022 | 17.38 | 17.69 | 17.29 | 17.46 | 5,249,454 | +0.13(+0.74%) |
Oct 25, 2022 | 16.52 | 17.33 | 16.45 | 17.33 | 3,836,351 | +0.88(+5.34%) |
Oct 24, 2022 | 16.69 | 16.72 | 16.33 | 16.45 | 3,807,853 | -0.09(-0.52%) |
Oct 21, 2022 | 16.34 | 16.54 | 16.19 | 16.54 | 3,040,549 | +0.20(+1.21%) |
Oct 20, 2022 | 16.57 | 16.74 | 16.31 | 16.34 | 2,313,132 | -0.18(-1.09%) |
Oct 19, 2022 | 16.65 | 16.76 | 16.49 | 16.52 | 3,261,255 | -0.35(-2.09%) |
Oct 18, 2022 | 16.88 | 17.01 | 16.70 | 16.87 | 3,549,471 | +0.34(+2.03%) |
Oct 17, 2022 | 16.47 | 16.76 | 16.39 | 16.54 | 3,676,032 | +0.33(+2.02%) |
Oct 14, 2022 | 16.83 | 17.14 | 16.19 | 16.21 | 3,920,600 | -0.40(-2.38%) |
Oct 13, 2022 | 15.94 | 16.67 | 15.70 | 16.61 | 5,191,996 | +0.31(+1.90%) |
Oct 12, 2022 | 16.20 | 16.46 | 15.96 | 16.30 | 5,090,842 | +0.03(+0.16%) |
Oct 11, 2022 | 15.76 | 16.39 | 15.49 | 16.27 | 5,626,566 | +0.52(+3.28%) |
Oct 10, 2022 | 16.01 | 16.33 | 15.72 | 15.75 | 3,402,147 | -0.33(-2.03%) |
Oct 07, 2022 | 16.38 | 16.56 | 15.95 | 16.08 | 5,018,455 | -0.42(-2.56%) |
Oct 06, 2022 | 16.71 | 16.90 | 16.43 | 16.50 | 5,802,973 | -0.29(-1.74%) |
Oct 05, 2022 | 16.80 | 16.95 | 16.21 | 16.80 | 5,269,829 | -0.40(-2.30%) |
Oct 04, 2022 | 16.36 | 17.20 | 16.36 | 17.19 | 5,429,075 | +1.21(+7.54%) |
Oct 03, 2022 | 15.88 | 16.05 | 15.23 | 15.99 | 5,961,953 | +0.30(+1.92%) |
Sep 30, 2022 | 16.00 | 16.20 | 15.65 | 15.69 | 5,539,241 | -0.20(-1.25%) |
Sep 29, 2022 | 16.95 | 17.01 | 15.75 | 15.88 | 7,824,589 | -1.21(-7.05%) |
Sep 28, 2022 | 16.95 | 17.18 | 16.82 | 17.09 | 5,278,952 | +0.24(+1.45%) |
Sep 27, 2022 | 17.28 | 17.40 | 16.72 | 16.84 | 4,108,575 | -0.21(-1.23%) |
Sep 26, 2022 | 17.93 | 18.01 | 16.95 | 17.05 | 6,058,907 | -0.94(-5.23%) |
Sep 23, 2022 | 18.49 | 18.51 | 17.78 | 18.00 | 3,476,254 | -0.67(-3.60%) |
Sep 22, 2022 | 19.06 | 19.11 | 18.63 | 18.67 | 2,706,906 | -0.41(-2.16%) |
Sep 21, 2022 | 19.41 | 19.54 | 19.07 | 19.08 | 2,560,245 | -0.16(-0.83%) |
Sep 20, 2022 | 19.49 | 19.55 | 19.16 | 19.24 | 3,665,789 | -0.43(-2.18%) |
Sep 19, 2022 | 19.16 | 19.71 | 19.13 | 19.67 | 2,752,102 | +0.36(+1.87%) |
Sep 16, 2022 | 19.41 | 19.43 | 19.13 | 19.31 | 4,484,960 | -0.24(-1.25%) |
Sep 15, 2022 | 19.71 | 20.01 | 19.51 | 19.55 | 2,268,214 | -0.15(-0.77%) |
Sep 14, 2022 | 19.55 | 19.77 | 19.51 | 19.70 | 2,180,455 | +0.18(+0.90%) |
Sep 13, 2022 | 19.66 | 19.83 | 19.45 | 19.53 | 2,197,945 | -0.56(-2.80%) |
Sep 12, 2022 | 19.91 | 20.15 | 19.89 | 20.09 | 2,241,805 | +0.34(+1.75%) |
Sep 09, 2022 | 19.70 | 19.86 | 19.53 | 19.74 | 2,858,051 | +0.18(+0.95%) |
Sep 08, 2022 | 19.33 | 19.56 | 19.24 | 19.56 | 1,946,347 | +0.15(+0.78%) |
Sep 07, 2022 | 19.08 | 19.42 | 18.98 | 19.41 | 2,330,276 | +0.32(+1.67%) |
Sep 06, 2022 | 19.16 | 19.27 | 18.88 | 19.09 | 2,587,899 | +0.22(+1.16%) |
Sep 02, 2022 | 19.26 | 19.37 | 18.84 | 18.87 | 1,848,202 | -0.12(-0.62%) |
Sep 01, 2022 | 19.19 | 19.23 | 18.65 | 18.99 | 2,786,203 | -0.29(-1.48%) |
Aug 31, 2022 | 19.28 | 19.53 | 19.16 | 19.27 | 2,215,432 | +0.04(+0.22%) |
Aug 30, 2022 | 19.66 | 19.74 | 19.20 | 19.23 | 2,091,127 | -0.39(-1.97%) |
Aug 29, 2022 | 19.58 | 19.78 | 19.50 | 19.62 | 1,335,991 | -0.04(-0.21%) |
Aug 26, 2022 | 20.00 | 20.07 | 19.65 | 19.66 | 1,435,413 | -0.30(-1.52%) |
Aug 25, 2022 | 19.80 | 20.06 | 19.79 | 19.96 | 1,519,390 | +0.24(+1.19%) |
Aug 24, 2022 | 19.79 | 19.86 | 19.68 | 19.73 | 1,398,405 | -0.02(-0.09%) |
Aug 23, 2022 | 19.57 | 19.79 | 19.53 | 19.74 | 1,440,881 | +0.27(+1.38%) |
Aug 22, 2022 | 19.68 | 19.81 | 19.46 | 19.48 | 2,618,852 | -0.39(-1.95%) |
Aug 19, 2022 | 20.00 | 20.09 | 19.80 | 19.86 | 2,147,160 | -0.24(-1.17%) |
Aug 18, 2022 | 20.33 | 20.36 | 20.09 | 20.10 | 2,344,819 | -0.18(-0.87%) |
Aug 17, 2022 | 20.30 | 20.35 | 20.11 | 20.27 | 1,368,692 | -0.18(-0.90%) |
Aug 16, 2022 | 20.43 | 20.54 | 20.37 | 20.46 | 1,429,756 | +0.04(+0.21%) |
Aug 15, 2022 | 20.27 | 20.43 | 20.22 | 20.42 | 1,466,461 | +0.08(+0.41%) |
Aug 12, 2022 | 20.25 | 20.37 | 20.19 | 20.33 | 1,546,615 | +0.18(+0.92%) |
Aug 11, 2022 | 20.17 | 20.32 | 20.12 | 20.15 | 1,717,318 | +0.03(+0.13%) |
Aug 10, 2022 | 20.17 | 20.27 | 20.05 | 20.12 | 2,125,023 | +0.15(+0.76%) |
Aug 09, 2022 | 20.00 | 20.07 | 19.76 | 19.97 | 2,255,068 | -0.08(-0.42%) |
Aug 08, 2022 | 19.86 | 20.20 | 19.76 | 20.06 | 2,522,514 | +0.30(+1.53%) |
Aug 05, 2022 | 19.75 | 19.88 | 19.67 | 19.75 | 1,398,118 | -0.07(-0.34%) |
Aug 04, 2022 | 19.74 | 19.95 | 19.69 | 19.82 | 1,406,202 | +0.12(+0.60%) |
Aug 03, 2022 | 19.63 | 19.87 | 19.57 | 19.70 | 2,138,651 | +0.22(+1.12%) |
Aug 02, 2022 | 19.84 | 19.84 | 19.48 | 19.48 | 2,293,912 | -0.39(-1.99%) |
Aug 01, 2022 | 19.80 | 19.99 | 19.53 | 19.88 | 1,974,761 | +0.03(+0.13%) |
Jul 29, 2022 | 19.98 | 20.20 | 19.85 | 19.85 | 2,706,238 | -0.08(-0.42%) |
Jul 28, 2022 | 19.58 | 19.97 | 19.58 | 19.94 | 2,160,936 | +0.38(+1.93%) |
Jul 27, 2022 | 19.16 | 19.60 | 19.16 | 19.56 | 2,537,286 | +0.45(+2.38%) |
Jul 26, 2022 | 19.01 | 19.20 | 18.97 | 19.11 | 1,862,042 | -0.03(-0.13%) |
Jul 25, 2022 | 19.05 | 19.19 | 18.94 | 19.13 | 1,897,576 | +0.14(+0.75%) |
Jul 22, 2022 | 19.00 | 19.13 | 18.84 | 18.99 | 1,512,941 | +0.03(+0.13%) |
Jul 21, 2022 | 18.80 | 19.00 | 18.62 | 18.96 | 1,924,091 | +0.11(+0.58%) |
Jul 20, 2022 | 18.74 | 18.89 | 18.58 | 18.85 | 2,246,538 | +0.14(+0.76%) |
Jul 19, 2022 | 18.27 | 18.74 | 18.27 | 18.71 | 2,658,187 | +0.55(+3.06%) |
Jul 18, 2022 | 18.09 | 18.29 | 18.02 | 18.16 | 3,292,140 | +0.12(+0.65%) |
Jul 15, 2022 | 18.12 | 18.23 | 17.74 | 18.04 | 4,121,286 | +0.33(+1.85%) |
Jul 14, 2022 | 17.82 | 17.99 | 17.51 | 17.71 | 2,546,427 | -0.40(-2.23%) |
Jul 13, 2022 | 17.89 | 18.19 | 17.81 | 18.11 | 2,140,726 | +0.06(+0.33%) |
Jul 12, 2022 | 18.05 | 18.27 | 17.92 | 18.05 | 2,310,543 | -0.03(-0.19%) |
Jul 11, 2022 | 18.04 | 18.14 | 17.96 | 18.09 | 1,716,752 | -0.02(-0.09%) |
Jul 08, 2022 | 18.10 | 18.20 | 17.93 | 18.11 | 1,733,270 | +0.04(+0.23%) |
Jul 07, 2022 | 17.82 | 18.17 | 17.82 | 18.06 | 2,291,559 | +0.33(+1.85%) |
Jul 06, 2022 | 17.92 | 18.17 | 17.62 | 17.74 | 2,444,582 | -0.24(-1.31%) |
Jul 05, 2022 | 17.61 | 17.99 | 17.32 | 17.97 | 2,385,353 | +0.13(+0.75%) |
Jul 01, 2022 | 17.53 | 17.89 | 17.29 | 17.84 | 3,739,019 | +0.28(+1.58%) |
Jun 30, 2022 | 17.25 | 17.71 | 17.21 | 17.56 | 2,311,280 | +0.02(+0.10%) |
Jun 29, 2022 | 17.91 | 18.16 | 17.50 | 17.54 | 3,255,003 | -0.48(-2.66%) |
Jun 28, 2022 | 18.28 | 18.42 | 17.96 | 18.02 | 3,202,829 | -0.14(-0.77%) |
Jun 27, 2022 | 18.38 | 18.44 | 18.10 | 18.16 | 3,234,398 | -0.12(-0.67%) |
Jun 24, 2022 | 17.84 | 18.41 | 17.83 | 18.28 | 4,280,475 | +0.61(+3.44%) |
Jun 23, 2022 | 17.57 | 17.69 | 17.36 | 17.68 | 2,721,102 | +0.24(+1.37%) |
Jun 22, 2022 | 17.10 | 17.47 | 17.07 | 17.44 | 2,977,527 | +0.17(+1.00%) |
Jun 21, 2022 | 17.08 | 17.38 | 16.95 | 17.26 | 3,102,084 | +0.48(+2.84%) |
Jun 17, 2022 | 16.31 | 16.89 | 16.20 | 16.79 | 5,128,756 | +0.58(+3.60%) |
Jun 16, 2022 | 16.73 | 16.94 | 16.19 | 16.20 | 6,524,097 | -0.90(-5.29%) |
Jun 15, 2022 | 16.97 | 17.39 | 16.80 | 17.11 | 4,373,148 | +0.30(+1.81%) |
Jun 14, 2022 | 17.29 | 17.42 | 16.66 | 16.80 | 4,917,639 | -0.44(-2.53%) |
Jun 13, 2022 | 18.05 | 18.08 | 16.89 | 17.24 | 9,218,847 | -1.06(-5.80%) |
Jun 10, 2022 | 18.60 | 18.61 | 18.30 | 18.30 | 3,099,200 | -0.44(-2.37%) |
Jun 09, 2022 | 19.11 | 19.19 | 18.71 | 18.74 | 2,301,454 | -0.37(-1.94%) |
Jun 08, 2022 | 19.34 | 19.38 | 19.05 | 19.11 | 2,062,294 | -0.39(-1.98%) |
Jun 07, 2022 | 19.25 | 19.51 | 19.15 | 19.50 | 1,799,384 | +0.24(+1.24%) |
Jun 06, 2022 | 19.44 | 19.51 | 19.25 | 19.26 | 1,808,731 | -0.08(-0.42%) |
Jun 03, 2022 | 19.49 | 19.56 | 19.32 | 19.34 | 1,824,803 | -0.25(-1.30%) |
Jun 02, 2022 | 19.63 | 19.63 | 19.36 | 19.60 | 2,042,118 | +0.04(+0.21%) |
Jun 01, 2022 | 19.70 | 19.74 | 19.23 | 19.56 | 1,781,723 | -0.08(-0.42%) |
May 31, 2022 | 19.65 | 19.71 | 19.42 | 19.64 | 2,550,371 | -0.03(-0.17%) |
May 27, 2022 | 19.49 | 19.68 | 19.45 | 19.67 | 2,775,273 | +0.26(+1.36%) |
May 26, 2022 | 19.29 | 19.51 | 19.29 | 19.41 | 2,648,129 | +0.23(+1.20%) |
May 25, 2022 | 18.88 | 19.22 | 18.87 | 19.18 | 1,960,753 | +0.19(+1.00%) |
May 24, 2022 | 18.96 | 19.00 | 18.50 | 18.99 | 2,780,197 | +0.02(+0.13%) |
May 23, 2022 | 18.77 | 19.02 | 18.60 | 18.97 | 2,463,418 | +0.37(+1.99%) |
May 20, 2022 | 18.94 | 18.94 | 18.23 | 18.60 | 2,727,264 | -0.20(-1.05%) |
May 19, 2022 | 18.76 | 19.11 | 18.74 | 18.79 | 2,043,540 | -0.16(-0.87%) |
May 18, 2022 | 19.38 | 19.44 | 18.92 | 18.96 | 2,796,170 | -0.62(-3.15%) |
May 17, 2022 | 19.39 | 19.58 | 19.29 | 19.58 | 2,827,553 | +0.39(+2.01%) |
May 16, 2022 | 19.05 | 19.31 | 18.89 | 19.19 | 2,360,853 | +0.16(+0.86%) |
May 13, 2022 | 18.56 | 19.16 | 18.51 | 19.02 | 2,724,815 | +0.60(+3.26%) |
May 12, 2022 | 18.42 | 18.46 | 17.99 | 18.42 | 5,256,452 | -0.10(-0.53%) |
May 11, 2022 | 18.65 | 19.02 | 18.45 | 18.52 | 3,349,315 | -0.14(-0.75%) |
May 10, 2022 | 18.77 | 19.04 | 18.36 | 18.66 | 3,789,769 | +0.02(+0.13%) |
May 09, 2022 | 19.14 | 19.24 | 18.60 | 18.64 | 3,967,752 | -0.74(-3.82%) |
May 06, 2022 | 19.40 | 19.60 | 19.16 | 19.38 | 2,662,963 | -0.21(-1.09%) |
May 05, 2022 | 19.77 | 19.88 | 19.41 | 19.59 | 2,675,514 | -0.32(-1.61%) |
May 04, 2022 | 19.45 | 19.94 | 19.30 | 19.91 | 3,073,269 | +0.58(+3.02%) |
May 03, 2022 | 18.82 | 19.44 | 18.82 | 19.33 | 3,037,097 | +0.56(+2.98%) |
May 02, 2022 | 18.94 | 19.09 | 18.40 | 18.77 | 3,371,859 | -0.04(-0.22%) |
Apr 29, 2022 | 19.36 | 19.44 | 18.80 | 18.81 | 2,548,040 | -0.58(-3.01%) |
Apr 28, 2022 | 19.16 | 19.46 | 19.01 | 19.39 | 2,255,738 | +0.34(+1.77%) |
Apr 27, 2022 | 19.13 | 19.31 | 18.94 | 19.06 | 2,514,169 | -0.02(-0.09%) |
Apr 26, 2022 | 19.45 | 19.56 | 19.05 | 19.07 | 2,599,805 | -0.52(-2.64%) |
Apr 25, 2022 | 19.53 | 19.65 | 19.10 | 19.59 | 3,130,622 | -0.02(-0.13%) |
Apr 22, 2022 | 20.06 | 20.06 | 19.61 | 19.62 | 2,110,080 | -0.44(-2.21%) |
Apr 21, 2022 | 20.30 | 20.35 | 19.98 | 20.06 | 1,983,097 | -0.14(-0.69%) |
Apr 20, 2022 | 19.84 | 20.32 | 19.84 | 20.20 | 2,418,070 | +0.53(+2.72%) |
Apr 19, 2022 | 19.90 | 20.09 | 19.63 | 19.67 | 3,208,599 | -0.24(-1.20%) |
Apr 18, 2022 | 19.90 | 20.08 | 19.78 | 19.90 | 2,912,077 | +0.00(+0.00%) |
Apr 14, 2022 | 19.83 | 20.04 | 19.82 | 19.90 | 1,922,527 | +0.08(+0.41%) |
Apr 13, 2022 | 19.49 | 19.85 | 19.49 | 19.82 | 2,077,522 | +0.31(+1.60%) |
Apr 12, 2022 | 19.39 | 19.70 | 19.32 | 19.51 | 2,229,571 | +0.15(+0.76%) |
Apr 11, 2022 | 19.21 | 19.55 | 19.17 | 19.36 | 1,900,139 | +0.13(+0.68%) |
Apr 08, 2022 | 19.20 | 19.42 | 19.06 | 19.23 | 2,471,402 | +0.07(+0.34%) |
Apr 07, 2022 | 19.62 | 19.67 | 19.03 | 19.16 | 3,895,063 | -0.44(-2.26%) |
Apr 06, 2022 | 19.73 | 19.84 | 19.56 | 19.61 | 2,812,104 | -0.26(-1.32%) |
Apr 05, 2022 | 20.20 | 20.27 | 19.87 | 19.87 | 2,690,594 | -0.30(-1.47%) |
Apr 04, 2022 | 20.18 | 20.19 | 19.94 | 20.17 | 2,516,901 | -0.03(-0.16%) |
Apr 01, 2022 | 19.90 | 20.20 | 19.89 | 20.20 | 3,003,645 | +0.33(+1.66%) |
Mar 31, 2022 | 19.71 | 20.10 | 19.60 | 19.87 | 4,119,450 | +0.35(+1.77%) |
Mar 30, 2022 | 19.89 | 19.93 | 19.51 | 19.53 | 2,636,459 | -0.44(-2.22%) |
Mar 29, 2022 | 19.61 | 19.99 | 19.61 | 19.97 | 3,507,827 | +0.52(+2.69%) |
Mar 28, 2022 | 19.50 | 19.50 | 19.29 | 19.45 | 3,221,147 | -0.02(-0.12%) |
Mar 25, 2022 | 19.28 | 19.47 | 19.26 | 19.47 | 1,714,185 | +0.19(+1.00%) |
Mar 24, 2022 | 19.27 | 19.29 | 19.14 | 19.28 | 1,638,073 | +0.08(+0.42%) |
Mar 23, 2022 | 19.35 | 19.47 | 19.11 | 19.20 | 2,208,844 | -0.17(-0.87%) |
Mar 22, 2022 | 19.21 | 19.45 | 19.17 | 19.36 | 2,961,041 | +0.32(+1.69%) |
Mar 21, 2022 | 19.28 | 19.34 | 18.96 | 19.04 | 2,086,253 | -0.22(-1.13%) |
Mar 18, 2022 | 18.98 | 19.28 | 18.95 | 19.26 | 3,577,515 | +0.14(+0.72%) |
Mar 17, 2022 | 18.82 | 19.12 | 18.75 | 19.12 | 2,572,632 | +0.20(+1.07%) |
Mar 16, 2022 | 18.80 | 19.03 | 18.54 | 18.92 | 3,153,724 | +0.23(+1.25%) |
Mar 15, 2022 | 18.44 | 18.72 | 18.34 | 18.69 | 2,882,760 | +0.35(+1.89%) |
Mar 14, 2022 | 18.57 | 18.74 | 18.24 | 18.34 | 3,337,033 | -0.19(-1.00%) |
Mar 11, 2022 | 18.68 | 18.71 | 18.51 | 18.53 | 1,607,857 | -0.02(-0.09%) |
Mar 10, 2022 | 18.28 | 18.57 | 18.54 | 2,191,456 | +0.06(+0.35%) | |
Mar 09, 2022 | 18.54 | 18.75 | 18.48 | 18.48 | 2,513,384 | +0.27(+1.51%) |
Mar 08, 2022 | 18.12 | 18.56 | 18.04 | 18.20 | 3,774,537 | +0.15(+0.80%) |
Mar 07, 2022 | 18.73 | 18.78 | 18.05 | 18.06 | 3,961,021 | -0.79(-4.19%) |
Mar 04, 2022 | 18.82 | 18.89 | 18.65 | 18.85 | 2,788,730 | -0.17(-0.89%) |
Mar 03, 2022 | 19.28 | 19.35 | 18.93 | 19.02 | 2,708,043 | -0.24(-1.26%) |
Mar 02, 2022 | 18.91 | 19.30 | 18.88 | 19.26 | 2,609,005 | +0.52(+2.75%) |
Mar 01, 2022 | 19.14 | 19.18 | 18.62 | 18.74 | 3,749,582 | -0.48(-2.47%) |
Feb 28, 2022 | 19.20 | 19.37 | 18.87 | 19.22 | 3,379,189 | -0.09(-0.46%) |
Feb 25, 2022 | 19.26 | 19.41 | 19.00 | 19.31 | 3,347,021 | +0.38(+2.00%) |
Feb 24, 2022 | 18.14 | 19.03 | 18.10 | 18.93 | 4,303,496 | +0.18(+0.95%) |
Feb 23, 2022 | 19.36 | 19.45 | 18.75 | 18.75 | 4,499,633 | -0.52(-2.72%) |
Feb 22, 2022 | 19.45 | 19.54 | 19.04 | 19.28 | 3,802,485 | -0.31(-1.56%) |
Feb 18, 2022 | 19.58 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 19.95 | 19.95 | 19.54 | 19.58 | 1,975,658 | -0.41(-2.06%) |
Feb 16, 2022 | 19.94 | 20.09 | 19.80 | 19.99 | 1,984,393 | +0.05(+0.24%) |
Feb 15, 2022 | 19.64 | 19.96 | 19.64 | 19.95 | 2,285,535 | +0.45(+2.32%) |
Feb 14, 2022 | 19.56 | 19.65 | 19.31 | 19.49 | 2,835,749 | -0.06(-0.33%) |
Feb 11, 2022 | 19.77 | 19.99 | 19.41 | 19.56 | 2,756,862 | -0.20(-1.02%) |
Feb 10, 2022 | 19.98 | 20.20 | 19.70 | 19.76 | 2,359,937 | -0.31(-1.53%) |
Feb 09, 2022 | 20.01 | 20.16 | 19.97 | 20.07 | 2,383,666 | +0.18(+0.89%) |
Feb 08, 2022 | 19.97 | 20.03 | 19.82 | 19.89 | 2,441,205 | -0.01(-0.04%) |
Feb 07, 2022 | 19.75 | 19.96 | 19.66 | 19.90 | 1,899,841 | +0.21(+1.06%) |
Feb 04, 2022 | 19.64 | 19.84 | 19.43 | 19.69 | 2,214,965 | +0.01(+0.04%) |
Feb 03, 2022 | 19.85 | 19.67 | 19.68 | 1,906,629 | -0.29(-1.45%) | |
Feb 02, 2022 | 20.10 | 20.18 | 19.83 | 19.97 | 2,100,758 | -0.10(-0.52%) |
Feb 01, 2022 | 20.03 | 20.11 | 19.74 | 20.07 | 2,415,170 | +0.12(+0.61%) |
Jan 31, 2022 | 19.43 | 19.96 | 19.95 | 2,214,718 | +0.55(+2.82%) | |
Jan 28, 2022 | 19.35 | 19.43 | 19.01 | 19.41 | 3,304,071 | +0.04(+0.21%) |
Jan 27, 2022 | 19.66 | 19.91 | 19.22 | 19.36 | 2,347,272 | -0.16(-0.83%) |
Jan 26, 2022 | 19.75 | 19.93 | 19.35 | 19.53 | 2,916,563 | +0.10(+0.50%) |
Jan 25, 2022 | 18.96 | 19.54 | 18.87 | 19.43 | 3,053,030 | +0.08(+0.42%) |
Jan 24, 2022 | 18.99 | 19.43 | 18.56 | 19.35 | 6,267,413 | -0.04(-0.21%) |
Jan 21, 2022 | 19.55 | 19.62 | 19.27 | 19.39 | 5,559,536 | -0.30(-1.52%) |
Jan 20, 2022 | 19.96 | 20.21 | 19.68 | 19.69 | 2,189,716 | -0.22(-1.09%) |
Jan 19, 2022 | 20.36 | 20.38 | 19.90 | 19.91 | 3,793,064 | -0.39(-1.95%) |
Jan 18, 2022 | 20.40 | 20.49 | 20.25 | 20.30 | 2,786,653 | -0.15(-0.71%) |
Jan 14, 2022 | 20.45 | 0 | -0.03(-0.16%) | |||
Jan 13, 2022 | 20.55 | 20.72 | 20.45 | 20.48 | 3,576,672 | -0.03(-0.16%) |
Jan 12, 2022 | 20.49 | 20.60 | 20.32 | 20.51 | 2,398,947 | +0.01(+0.04%) |
Jan 11, 2022 | 20.14 | 20.50 | 20.12 | 20.50 | 2,902,621 | +0.42(+2.09%) |
Jan 10, 2022 | 19.95 | 20.11 | 19.84 | 20.08 | 2,812,170 | +0.03(+0.16%) |
Jan 07, 2022 | 20.20 | 20.26 | 20.04 | 20.05 | 2,136,445 | -0.08(-0.40%) |
Jan 06, 2022 | 20.20 | 20.34 | 20.00 | 20.13 | 3,147,233 | +0.10(+0.48%) |
Jan 05, 2022 | 20.19 | 20.43 | 20.03 | 20.03 | 5,521,929 | -0.10(-0.48%) |
Jan 04, 2022 | 20.07 | 20.25 | 19.99 | 20.13 | 2,779,123 | +0.19(+0.93%) |
Jan 03, 2022 | 19.66 | 20.07 | 19.66 | 19.95 | 2,924,576 | +0.35(+1.81%) |
Dec 31, 2021 | 19.64 | 19.76 | 19.52 | 19.59 | 1,974,230 | -0.06(-0.33%) |
Dec 30, 2021 | 19.70 | 19.91 | 19.63 | 19.66 | 2,091,994 | +0.02(+0.08%) |
Dec 29, 2021 | 19.63 | 19.69 | 19.48 | 19.64 | 3,310,849 | +0.02(+0.12%) |
Dec 28, 2021 | 19.76 | 19.89 | 19.58 | 19.62 | 2,275,214 | -0.14(-0.72%) |
Dec 27, 2021 | 19.66 | 19.77 | 19.48 | 19.76 | 3,510,675 | +0.13(+0.68%) |
Dec 23, 2021 | 19.53 | 19.77 | 19.50 | 19.62 | 3,103,239 | +0.23(+1.18%) |
Dec 22, 2021 | 19.31 | 19.54 | 19.28 | 19.39 | 3,118,353 | +0.09(+0.45%) |
Dec 21, 2021 | 18.35 | 19.39 | 18.33 | 19.31 | 7,536,319 | +1.34(+7.44%) |
Dec 20, 2021 | 18.14 | 18.18 | 17.71 | 17.97 | 5,927,662 | -0.44(-2.40%) |
Dec 17, 2021 | 18.45 | 18.60 | 18.14 | 18.41 | 7,675,985 | -0.08(-0.43%) |
Dec 16, 2021 | 18.82 | 18.90 | 18.36 | 18.49 | 4,014,696 | -0.17(-0.89%) |
Dec 15, 2021 | 18.50 | 18.71 | 18.19 | 18.66 | 5,218,957 | +0.32(+1.77%) |
Dec 14, 2021 | 18.82 | 18.95 | 18.30 | 18.33 | 6,785,242 | -0.57(-3.01%) |
Dec 13, 2021 | 19.39 | 19.44 | 18.86 | 18.90 | 4,530,362 | -0.51(-2.65%) |
Dec 10, 2021 | 19.68 | 19.73 | 19.39 | 19.42 | 6,688,626 | -0.20(-1.01%) |
Dec 09, 2021 | 19.66 | 19.77 | 19.50 | 19.62 | 4,047,621 | +0.02(+0.08%) |
Dec 08, 2021 | 19.66 | 19.75 | 19.55 | 19.60 | 19,241,606 | -0.74(-3.62%) |
Dec 07, 2021 | 20.25 | 20.52 | 20.20 | 20.33 | 2,571,096 | +0.22(+1.10%) |
Dec 06, 2021 | 20.03 | 20.34 | 19.91 | 20.11 | 3,243,641 | +0.28(+1.39%) |
Dec 03, 2021 | 20.27 | 20.29 | 19.75 | 19.84 | 2,661,328 | -0.38(-1.88%) |
Dec 02, 2021 | 19.77 | 20.33 | 19.70 | 20.22 | 2,916,633 | +0.59(+3.02%) |