Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.11 | 19.70 | 18.88 | 19.65 | 1,203,685 | +0.64(+3.38%) |
Nov 29, 2022 | 19.01 | 19.13 | 18.94 | 19.01 | 1,022,320 | -0.05(-0.28%) |
Nov 28, 2022 | 19.49 | 19.60 | 19.04 | 19.06 | 694,399 | -0.60(-3.04%) |
Nov 25, 2022 | 19.64 | 19.95 | 19.61 | 19.66 | 217,212 | +0.02(+0.09%) |
Nov 23, 2022 | 19.52 | 19.72 | 19.47 | 19.64 | 404,272 | +0.09(+0.46%) |
Nov 22, 2022 | 19.55 | 19.62 | 19.35 | 19.55 | 475,908 | -0.13(-0.64%) |
Nov 21, 2022 | 19.41 | 19.70 | 19.32 | 19.68 | 517,414 | +0.06(+0.32%) |
Nov 18, 2022 | 19.63 | 19.66 | 19.43 | 19.61 | 717,597 | +0.34(+1.78%) |
Nov 17, 2022 | 19.11 | 19.32 | 19.03 | 19.27 | 483,138 | -0.17(-0.88%) |
Nov 16, 2022 | 19.37 | 19.49 | 18.99 | 19.44 | 730,555 | -0.14(-0.74%) |
Nov 15, 2022 | 19.72 | 19.88 | 19.46 | 19.59 | 1,227,623 | +0.07(+0.37%) |
Nov 14, 2022 | 19.71 | 19.94 | 19.47 | 19.52 | 583,728 | -0.40(-2.00%) |
Nov 11, 2022 | 19.84 | 20.08 | 19.71 | 19.91 | 739,092 | +0.37(+1.90%) |
Nov 10, 2022 | 19.46 | 19.88 | 19.14 | 19.54 | 912,361 | +0.34(+1.79%) |
Nov 09, 2022 | 19.42 | 19.42 | 18.89 | 19.20 | 719,725 | -0.27(-1.39%) |
Nov 08, 2022 | 19.95 | 19.95 | 19.25 | 19.47 | 729,802 | -0.33(-1.65%) |
Nov 07, 2022 | 19.72 | 19.81 | 19.40 | 19.80 | 726,708 | +0.35(+1.82%) |
Nov 04, 2022 | 19.18 | 19.46 | 18.99 | 19.44 | 654,518 | +0.50(+2.63%) |
Nov 03, 2022 | 19.21 | 19.40 | 18.94 | 18.94 | 689,059 | -0.47(-2.42%) |
Nov 02, 2022 | 19.79 | 19.39 | 19.42 | 817,597 | -0.44(-2.23%) | |
Nov 01, 2022 | 20.15 | 20.44 | 19.86 | 19.86 | 1,115,610 | -0.05(-0.27%) |
Oct 31, 2022 | 19.54 | 19.92 | 19.52 | 19.91 | 1,079,449 | +0.37(+1.90%) |
Oct 28, 2022 | 19.47 | 19.69 | 19.42 | 19.54 | 860,378 | -0.04(-0.18%) |
Oct 27, 2022 | 19.86 | 20.55 | 19.50 | 19.58 | 2,850,928 | -0.25(-1.28%) |
Oct 26, 2022 | 18.93 | 19.90 | 18.93 | 19.83 | 1,750,275 | +0.81(+4.23%) |
Oct 25, 2022 | 18.66 | 19.19 | 18.65 | 19.03 | 1,480,865 | +0.14(+0.72%) |
Oct 24, 2022 | 18.35 | 19.03 | 18.28 | 18.89 | 1,838,017 | +0.52(+2.81%) |
Oct 21, 2022 | 18.08 | 18.38 | 17.89 | 18.37 | 1,033,787 | +0.44(+2.47%) |
Oct 20, 2022 | 18.01 | 18.25 | 17.66 | 17.93 | 918,499 | +0.01(+0.05%) |
Oct 19, 2022 | 17.88 | 18.13 | 17.69 | 17.92 | 1,925,458 | +0.28(+1.59%) |
Oct 18, 2022 | 17.96 | 18.04 | 17.63 | 17.64 | 967,046 | -0.05(-0.26%) |
Oct 17, 2022 | 17.85 | 18.09 | 17.65 | 17.69 | 1,137,424 | +0.10(+0.57%) |
Oct 14, 2022 | 17.98 | 17.99 | 17.51 | 17.59 | 878,286 | -0.20(-1.12%) |
Oct 13, 2022 | 16.87 | 17.87 | 16.73 | 17.79 | 1,906,537 | +0.86(+5.08%) |
Oct 12, 2022 | 16.49 | 17.04 | 16.38 | 16.93 | 1,708,875 | +0.42(+2.52%) |
Oct 11, 2022 | 16.73 | 16.89 | 16.37 | 16.51 | 1,395,816 | -0.02(-0.11%) |
Oct 10, 2022 | 16.78 | 16.89 | 16.30 | 16.53 | 1,221,015 | -0.20(-1.19%) |
Oct 07, 2022 | 17.26 | 17.31 | 16.46 | 16.73 | 1,609,225 | -0.53(-3.09%) |
Oct 06, 2022 | 17.53 | 17.81 | 17.26 | 17.26 | 1,713,638 | -0.43(-2.46%) |
Oct 05, 2022 | 18.15 | 18.17 | 17.43 | 17.70 | 3,495,118 | -0.56(-3.07%) |
Oct 04, 2022 | 18.01 | 18.40 | 17.80 | 18.26 | 2,038,026 | +0.62(+3.54%) |
Oct 03, 2022 | 17.06 | 17.80 | 17.00 | 17.63 | 2,540,684 | +0.60(+3.51%) |
Sep 30, 2022 | 17.90 | 18.28 | 16.84 | 17.03 | 3,903,040 | -1.09(-5.99%) |
Sep 29, 2022 | 18.01 | 18.28 | 17.64 | 18.12 | 1,986,645 | -0.18(-0.99%) |
Sep 28, 2022 | 18.26 | 18.45 | 18.05 | 18.30 | 2,631,765 | +0.05(+0.25%) |
Sep 27, 2022 | 19.10 | 19.31 | 18.23 | 18.26 | 1,949,059 | -0.54(-2.89%) |
Sep 26, 2022 | 19.35 | 19.51 | 18.79 | 18.80 | 1,256,050 | -0.64(-3.31%) |
Sep 23, 2022 | 20.27 | 20.28 | 19.35 | 19.44 | 1,794,372 | -0.86(-4.24%) |
Sep 22, 2022 | 20.37 | 20.37 | 20.01 | 20.30 | 1,243,442 | +0.08(+0.40%) |
Sep 21, 2022 | 20.58 | 20.65 | 20.21 | 20.22 | 955,387 | -0.33(-1.59%) |
Sep 20, 2022 | 20.46 | 20.63 | 20.41 | 20.55 | 837,770 | -0.06(-0.31%) |
Sep 19, 2022 | 20.33 | 20.73 | 20.30 | 20.61 | 1,050,296 | +0.12(+0.57%) |
Sep 16, 2022 | 20.80 | 20.80 | 20.40 | 20.49 | 1,919,229 | -0.61(-2.87%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.51 | 21.10 | 3,400,609 | +0.29(+1.39%) |
Sep 14, 2022 | 20.61 | 20.92 | 20.33 | 20.81 | 1,710,893 | -0.01(-0.04%) |
Sep 13, 2022 | 20.37 | 20.95 | 20.37 | 20.82 | 2,890,701 | -0.01(-0.04%) |
Sep 12, 2022 | 20.63 | 20.90 | 20.57 | 20.83 | 1,401,089 | +0.41(+1.99%) |
Sep 09, 2022 | 20.36 | 20.52 | 20.19 | 20.42 | 5,585,335 | +0.20(+0.98%) |
Sep 08, 2022 | 20.38 | 20.47 | 20.13 | 20.22 | 1,199,501 | -0.26(-1.28%) |
Sep 07, 2022 | 20.02 | 20.69 | 19.92 | 20.48 | 1,109,535 | +0.42(+2.08%) |
Sep 06, 2022 | 20.16 | 20.24 | 19.75 | 20.07 | 1,358,119 | +0.07(+0.36%) |
Sep 02, 2022 | 20.40 | 20.52 | 19.96 | 19.99 | 989,350 | -0.20(-0.99%) |
Sep 01, 2022 | 20.37 | 20.43 | 19.87 | 20.19 | 2,272,529 | -0.33(-1.63%) |
Aug 31, 2022 | 20.63 | 20.82 | 20.43 | 20.53 | 1,441,563 | -0.02(-0.09%) |
Aug 30, 2022 | 20.73 | 20.77 | 20.45 | 20.55 | 1,252,894 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.97 | 20.59 | 20.66 | 1,745,621 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.70 | 21.09 | 21.13 | 1,876,430 | -0.61(-2.79%) |
Aug 25, 2022 | 21.88 | 21.91 | 21.69 | 21.73 | 682,643 | -0.04(-0.17%) |
Aug 24, 2022 | 21.76 | 21.90 | 21.69 | 21.77 | 595,783 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.91 | 21.70 | 21.74 | 655,891 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.88 | 21.45 | 21.72 | 922,036 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.95 | 21.66 | 21.94 | 1,156,101 | -0.01(-0.04%) |
Aug 18, 2022 | 22.09 | 22.13 | 21.88 | 21.95 | 1,487,860 | -0.21(-0.94%) |
Aug 17, 2022 | 22.27 | 22.35 | 22.03 | 22.16 | 1,871,884 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.63 | 22.30 | 22.34 | 1,511,142 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.19 | 22.55 | 1,556,795 | +0.31(+1.38%) |
Aug 12, 2022 | 22.33 | 22.60 | 22.19 | 22.24 | 1,449,592 | -0.10(-0.45%) |
Aug 11, 2022 | 22.34 | 22.53 | 22.28 | 22.34 | 1,588,493 | +0.08(+0.37%) |
Aug 10, 2022 | 22.38 | 22.40 | 22.14 | 22.26 | 1,419,125 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.53 | 22.11 | 22.27 | 1,303,008 | -0.05(-0.20%) |
Aug 08, 2022 | 22.33 | 22.44 | 22.30 | 22.31 | 1,703,140 | +0.14(+0.61%) |
Aug 05, 2022 | 21.97 | 22.29 | 21.96 | 22.18 | 1,099,921 | -0.04(-0.16%) |
Aug 04, 2022 | 22.17 | 22.37 | 22.06 | 22.21 | 1,340,710 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.45 | 21.95 | 22.19 | 1,801,169 | +0.27(+1.24%) |
Aug 02, 2022 | 21.81 | 22.27 | 21.72 | 21.92 | 2,296,428 | -0.27(-1.22%) |
Aug 01, 2022 | 22.31 | 22.47 | 21.61 | 22.19 | 2,875,060 | -0.23(-1.01%) |
Jul 29, 2022 | 22.80 | 22.86 | 22.32 | 22.42 | 4,411,195 | -0.81(-3.47%) |
Jul 28, 2022 | 22.63 | 23.24 | 22.54 | 23.23 | 11,074,482 | +1.23(+5.60%) |
Jul 27, 2022 | 21.59 | 22.23 | 21.23 | 22.00 | 2,985,170 | +0.83(+3.94%) |
Jul 26, 2022 | 21.67 | 21.90 | 21.14 | 21.16 | 3,015,203 | -0.57(-2.62%) |
Jul 25, 2022 | 21.68 | 21.94 | 21.48 | 21.73 | 1,178,847 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,706,690 | -0.22(-0.99%) |
Jul 21, 2022 | 21.87 | 21.96 | 21.64 | 21.96 | 1,526,207 | -0.20(-0.90%) |
Jul 20, 2022 | 21.96 | 22.39 | 21.80 | 22.16 | 1,774,562 | +0.12(+0.53%) |
Jul 19, 2022 | 21.90 | 22.05 | 21.67 | 22.04 | 1,690,645 | +0.30(+1.37%) |
Jul 18, 2022 | 22.28 | 22.47 | 21.61 | 21.74 | 2,157,515 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,955,928 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.70 | 21.33 | 21.52 | 1,724,791 | -0.17(-0.79%) |
Jul 13, 2022 | 21.59 | 22.08 | 21.58 | 21.69 | 2,188,781 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.63 | 21.80 | 21.88 | 2,358,036 | -0.22(-0.98%) |
Jul 11, 2022 | 22.27 | 22.35 | 21.93 | 22.09 | 1,660,726 | -0.44(-1.97%) |
Jul 08, 2022 | 21.98 | 22.73 | 21.98 | 22.54 | 3,343,289 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.58 | 21.62 | 2,089,128 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.28 | 21.45 | 22.05 | 2,622,688 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.09 | 21.20 | 21.85 | 2,471,387 | -0.37(-1.67%) |
Jul 01, 2022 | 21.49 | 22.33 | 21.23 | 22.22 | 3,061,930 | +0.64(+2.98%) |
Jun 30, 2022 | 20.64 | 21.59 | 20.47 | 21.58 | 5,626,904 | +1.29(+6.38%) |
Jun 29, 2022 | 20.37 | 20.46 | 19.83 | 20.28 | 3,510,419 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.30 | 20.33 | 20.66 | 5,695,034 | +0.23(+1.11%) |
Jun 27, 2022 | 21.09 | 21.17 | 20.20 | 20.43 | 8,841,613 | -1.76(-7.95%) |
Jun 24, 2022 | 21.58 | 22.35 | 21.38 | 22.19 | 5,996,187 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.70 | 21.00 | 21.57 | 2,883,034 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.70 | 20.59 | 21.32 | 4,014,438 | +0.52(+2.53%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,180,748 | +1.53(+7.94%) |
Jun 17, 2022 | 18.82 | 19.37 | 18.42 | 19.26 | 3,107,086 | +0.40(+2.11%) |
Jun 16, 2022 | 19.10 | 19.35 | 18.73 | 18.86 | 3,159,797 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.61 | 2,812,223 | -0.28(-1.41%) |
Jun 14, 2022 | 19.48 | 19.92 | 19.12 | 19.89 | 3,523,099 | +0.66(+3.44%) |
Jun 13, 2022 | 19.39 | 19.52 | 18.68 | 19.23 | 4,373,651 | -0.94(-4.67%) |
Jun 10, 2022 | 20.44 | 20.96 | 20.16 | 20.17 | 6,943,082 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.44 | 19.77 | 20.18 | 2,828,169 | +0.12(+0.59%) |
Jun 08, 2022 | 20.55 | 20.80 | 19.88 | 20.06 | 3,638,477 | -0.46(-2.25%) |
Jun 07, 2022 | 19.87 | 20.65 | 19.85 | 20.52 | 4,407,535 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,413,368 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,152,797 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.12 | 18.37 | 19.11 | 2,558,000 | +0.73(+3.99%) |
Jun 01, 2022 | 18.96 | 19.19 | 18.16 | 18.37 | 3,205,863 | -0.59(-3.10%) |
May 31, 2022 | 18.43 | 19.23 | 18.11 | 18.96 | 5,707,784 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.56 | 3,730,519 | +0.58(+3.22%) |
May 26, 2022 | 17.29 | 18.24 | 17.23 | 17.98 | 4,546,419 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.24 | 16.47 | 17.08 | 2,532,784 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.40 | 16.61 | 2,656,367 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.90 | 17.52 | 3,007,148 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.19 | 3,305,830 | -0.09(-0.52%) |
May 19, 2022 | 17.20 | 17.94 | 17.11 | 17.28 | 4,268,480 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.65 | 17.37 | 17.58 | 5,711,374 | -1.10(-5.91%) |
May 17, 2022 | 17.61 | 18.73 | 17.49 | 18.68 | 8,420,614 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,870,822 | +2.07(+13.49%) |
May 13, 2022 | 15.30 | 15.64 | 14.96 | 15.37 | 3,927,239 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,693,497 | -0.61(-3.94%) |
May 11, 2022 | 15.57 | 16.33 | 15.37 | 15.41 | 2,970,264 | -0.38(-2.41%) |
May 10, 2022 | 15.67 | 16.04 | 15.00 | 15.79 | 4,059,446 | +0.57(+3.75%) |
May 09, 2022 | 17.51 | 17.57 | 14.78 | 15.22 | 7,063,593 | -2.65(-14.84%) |
May 06, 2022 | 18.54 | 18.69 | 17.45 | 17.87 | 4,553,530 | -0.86(-4.59%) |
May 05, 2022 | 19.32 | 19.61 | 18.64 | 18.73 | 4,079,750 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.63 | 19.25 | 19.69 | 3,545,823 | +0.10(+0.51%) |
May 03, 2022 | 19.57 | 19.91 | 19.32 | 19.59 | 3,331,577 | +0.22(+1.12%) |
May 02, 2022 | 19.85 | 19.91 | 19.06 | 19.37 | 10,767,991 | -2.00(-9.36%) |
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,856,816 | -0.74(-3.36%) |
Apr 28, 2022 | 22.90 | 22.97 | 22.00 | 22.11 | 3,048,679 | -0.59(-2.59%) |
Apr 27, 2022 | 22.71 | 22.75 | 22.19 | 22.70 | 3,126,685 | +0.07(+0.32%) |
Apr 26, 2022 | 23.13 | 23.18 | 22.55 | 22.63 | 4,836,661 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.01 | 23.32 | 2,623,939 | -0.25(-1.08%) |
Apr 22, 2022 | 23.10 | 23.66 | 23.06 | 23.57 | 3,183,839 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.89 | 23.01 | 23.01 | 3,707,101 | +0.06(+0.28%) |
Apr 20, 2022 | 23.29 | 23.42 | 22.89 | 22.95 | 1,979,354 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,181 | +0.48(+2.12%) |
Apr 18, 2022 | 22.63 | 22.88 | 22.45 | 22.67 | 1,895,608 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.71 | 22.74 | 2,065,349 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.62 | 22.88 | 22.99 | 3,665,604 | +0.03(+0.12%) |
Apr 12, 2022 | 23.04 | 23.38 | 22.71 | 22.96 | 3,116,118 | -0.09(-0.39%) |
Apr 11, 2022 | 23.91 | 24.21 | 22.96 | 23.05 | 4,133,149 | -0.71(-2.97%) |
Apr 08, 2022 | 24.34 | 24.44 | 23.58 | 23.76 | 6,253,755 | -0.24(-0.98%) |
Apr 07, 2022 | 23.80 | 24.11 | 23.31 | 24.00 | 6,721,903 | +0.21(+0.87%) |
Apr 06, 2022 | 23.03 | 24.55 | 22.86 | 23.79 | 30,186,586 | -0.58(-2.38%) |
Apr 05, 2022 | 19.97 | 25.24 | 18.97 | 24.37 | 14,467,918 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,694,966 | -0.03(-0.14%) |
Apr 01, 2022 | 19.92 | 20.04 | 19.42 | 19.93 | 4,418,300 | +0.14(+0.69%) |
Mar 31, 2022 | 19.94 | 20.37 | 19.70 | 19.80 | 3,806,858 | -0.14(-0.68%) |
Mar 30, 2022 | 20.13 | 20.40 | 19.82 | 19.93 | 3,367,569 | -0.33(-1.65%) |
Mar 29, 2022 | 20.55 | 20.95 | 20.26 | 20.27 | 4,099,582 | +0.42(+2.10%) |
Mar 28, 2022 | 19.89 | 20.19 | 19.59 | 19.85 | 3,037,164 | +0.12(+0.60%) |
Mar 25, 2022 | 19.67 | 20.16 | 19.47 | 19.73 | 4,701,884 | +0.12(+0.60%) |
Mar 24, 2022 | 19.51 | 19.80 | 19.13 | 19.61 | 4,129,736 | +0.21(+1.07%) |
Mar 23, 2022 | 19.73 | 19.86 | 19.40 | 19.41 | 3,429,160 | -0.36(-1.83%) |
Mar 22, 2022 | 19.29 | 20.07 | 19.22 | 19.77 | 6,808,615 | +0.65(+3.41%) |
Mar 21, 2022 | 19.32 | 19.56 | 18.87 | 19.12 | 5,164,001 | -0.52(-2.63%) |
Mar 18, 2022 | 19.46 | 20.41 | 19.31 | 19.63 | 5,175,109 | -0.14(-0.69%) |
Mar 17, 2022 | 19.51 | 20.12 | 19.27 | 19.77 | 4,572,232 | -0.43(-2.15%) |
Mar 16, 2022 | 19.33 | 20.25 | 19.25 | 20.20 | 6,321,403 | +1.12(+5.88%) |
Mar 15, 2022 | 18.37 | 19.53 | 18.36 | 19.08 | 6,018,208 | +1.37(+7.72%) |
Mar 14, 2022 | 17.99 | 18.38 | 17.28 | 17.71 | 5,442,556 | -0.27(-1.51%) |
Mar 11, 2022 | 19.22 | 19.37 | 17.94 | 17.99 | 7,377,667 | -0.80(-4.24%) |
Mar 10, 2022 | 18.49 | 18.78 | 5,312,264 | -0.36(-1.89%) | ||
Mar 09, 2022 | 18.26 | 19.21 | 17.90 | 19.14 | 8,383,506 | +1.73(+9.93%) |
Mar 08, 2022 | 17.18 | 18.18 | 16.53 | 17.42 | 7,048,270 | +0.59(+3.50%) |
Mar 07, 2022 | 19.90 | 20.07 | 16.79 | 16.83 | 8,219,051 | -3.38(-16.71%) |
Mar 04, 2022 | 21.07 | 21.25 | 19.89 | 20.20 | 4,487,310 | -1.36(-6.30%) |
Mar 03, 2022 | 22.28 | 22.56 | 21.14 | 21.56 | 4,367,611 | -0.55(-2.50%) |
Mar 02, 2022 | 22.13 | 22.75 | 22.03 | 22.11 | 4,678,816 | +0.26(+1.20%) |
Mar 01, 2022 | 22.38 | 22.52 | 21.38 | 21.85 | 5,199,416 | -0.85(-3.75%) |
Feb 28, 2022 | 22.07 | 22.82 | 21.78 | 22.70 | 6,768,302 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.40 | 22.53 | 4,228,303 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.54 | 19.93 | 22.53 | 6,649,364 | +1.00(+4.62%) |
Feb 23, 2022 | 22.14 | 22.38 | 21.42 | 21.53 | 4,738,516 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.89 | 21.99 | 4,188,967 | -0.45(-2.02%) |
Feb 18, 2022 | 22.44 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.78 | 23.96 | 22.86 | 23.17 | 4,101,857 | -0.94(-3.90%) |
Feb 16, 2022 | 24.08 | 25.03 | 24.07 | 24.11 | 4,052,263 | -0.46(-1.88%) |
Feb 15, 2022 | 24.36 | 25.34 | 24.35 | 24.57 | 4,818,189 | +1.06(+4.50%) |
Feb 14, 2022 | 24.08 | 24.59 | 23.48 | 23.52 | 4,803,316 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.24 | 23.57 | 23.89 | 7,097,169 | -0.80(-3.23%) |
Feb 10, 2022 | 24.74 | 25.62 | 24.53 | 24.68 | 7,611,841 | -0.24(-0.94%) |
Feb 09, 2022 | 23.67 | 25.34 | 23.59 | 24.92 | 12,602,288 | +1.58(+6.79%) |
Feb 08, 2022 | 23.02 | 23.85 | 22.55 | 23.33 | 13,189,496 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.05 | 44,559,348 | +3.38(+17.17%) |
Feb 04, 2022 | 19.42 | 19.79 | 19.03 | 19.67 | 5,168,687 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.61 | 19.63 | 5,105,778 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.16 | 20.61 | 19.78 | 20.09 | 6,597,490 | -0.20(-0.98%) |
Feb 01, 2022 | 19.46 | 20.30 | 19.45 | 20.28 | 5,715,354 | +0.85(+4.38%) |
Jan 31, 2022 | 18.06 | 19.44 | 19.43 | 7,918,262 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.37 | 9,231,018 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.68 | 18.77 | 6,344,882 | -0.60(-3.08%) |
Jan 26, 2022 | 20.14 | 20.34 | 19.29 | 19.37 | 5,738,564 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,742,423 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.50 | 9,969,688 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.54 | 19.56 | 8,214,282 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.35 | 20.87 | 9,144,302 | +0.34(+1.68%) |
Jan 19, 2022 | 20.76 | 21.03 | 20.48 | 20.53 | 5,907,288 | -0.28(-1.35%) |
Jan 18, 2022 | 20.82 | 21.43 | 20.72 | 20.81 | 5,365,536 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.80 | 20.43 | 21.52 | 8,950,656 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,107,292 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.94 | 20.29 | 20.64 | 4,481,442 | +0.09(+0.44%) |
Jan 10, 2022 | 21.59 | 21.71 | 20.44 | 20.55 | 5,273,652 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.68 | 20.75 | 21.37 | 4,826,868 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.39 | 20.51 | 20.70 | 3,278,313 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.65 | 20.78 | 20.85 | 6,585,838 | -0.38(-1.79%) |
Jan 04, 2022 | 20.72 | 21.27 | 20.71 | 21.23 | 5,740,889 | +0.88(+4.31%) |
Jan 03, 2022 | 19.91 | 20.72 | 19.87 | 20.35 | 4,615,328 | +0.57(+2.88%) |
Dec 31, 2021 | 19.93 | 20.21 | 19.72 | 19.78 | 3,845,056 | -0.23(-1.13%) |
Dec 30, 2021 | 19.80 | 20.27 | 19.73 | 20.00 | 4,315,009 | +0.11(+0.55%) |
Dec 29, 2021 | 20.21 | 20.28 | 19.82 | 19.90 | 3,535,078 | -0.50(-2.44%) |
Dec 28, 2021 | 20.20 | 20.72 | 20.10 | 20.39 | 3,229,562 | +0.04(+0.18%) |
Dec 27, 2021 | 20.00 | 20.47 | 19.89 | 20.36 | 3,625,191 | -0.31(-1.49%) |
Dec 23, 2021 | 20.95 | 21.03 | 20.47 | 20.66 | 3,925,828 | +0.07(+0.35%) |
Dec 22, 2021 | 20.51 | 20.76 | 20.26 | 20.59 | 4,455,694 | +0.15(+0.75%) |
Dec 21, 2021 | 19.61 | 20.76 | 19.57 | 20.44 | 6,560,783 | +1.05(+5.42%) |
Dec 20, 2021 | 19.06 | 19.69 | 18.74 | 19.39 | 7,609,242 | -0.28(-1.43%) |
Dec 17, 2021 | 19.37 | 19.98 | 18.99 | 19.67 | 7,041,616 | +0.34(+1.78%) |
Dec 16, 2021 | 20.43 | 20.57 | 19.32 | 19.32 | 5,586,300 | -0.78(-3.87%) |
Dec 15, 2021 | 20.22 | 20.23 | 19.46 | 20.10 | 6,144,187 | -0.13(-0.63%) |
Dec 14, 2021 | 20.28 | 20.99 | 20.21 | 20.23 | 3,888,335 | -0.22(-1.06%) |
Dec 13, 2021 | 20.69 | 20.89 | 20.18 | 20.45 | 4,598,440 | -0.36(-1.74%) |
Dec 10, 2021 | 21.12 | 21.15 | 20.40 | 20.81 | 4,472,913 | -0.38(-1.79%) |
Dec 09, 2021 | 20.84 | 21.37 | 20.83 | 21.19 | 3,650,113 | -0.18(-0.85%) |
Dec 08, 2021 | 20.79 | 21.97 | 20.66 | 21.37 | 6,816,571 | +0.77(+3.73%) |
Dec 07, 2021 | 21.03 | 21.26 | 20.47 | 20.60 | 6,550,061 | -0.04(-0.18%) |
Dec 06, 2021 | 20.20 | 21.43 | 19.95 | 20.64 | 8,818,975 | +1.19(+6.10%) |
Dec 03, 2021 | 19.64 | 20.00 | 19.07 | 19.45 | 6,618,857 | -0.37(-1.87%) |
Dec 02, 2021 | 18.56 | 19.90 | 18.29 | 19.82 | 6,712,467 | +1.68(+9.28%) |