Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.48 | 19.60 | 19.38 | 19.56 | 2,780,305 | -0.02(-0.10%) |
Dec 29, 2022 | 19.51 | 19.73 | 19.48 | 19.58 | 3,075,334 | +0.31(+1.58%) |
Dec 28, 2022 | 19.56 | 19.56 | 19.22 | 19.27 | 5,969,707 | -0.20(-1.01%) |
Dec 27, 2022 | 19.75 | 19.80 | 19.44 | 19.47 | 3,117,082 | -0.23(-1.15%) |
Dec 23, 2022 | 19.85 | 19.85 | 19.52 | 19.70 | 1,910,000 | -0.11(-0.55%) |
Dec 22, 2022 | 20.09 | 20.09 | 19.58 | 19.81 | 3,458,727 | -0.34(-1.71%) |
Dec 21, 2022 | 19.93 | 20.15 | 19.67 | 20.15 | 3,028,269 | +0.29(+1.44%) |
Dec 20, 2022 | 19.87 | 20.13 | 19.73 | 19.87 | 3,515,332 | -0.03(-0.15%) |
Dec 19, 2022 | 20.23 | 20.28 | 19.84 | 19.90 | 4,020,452 | -0.22(-1.08%) |
Dec 16, 2022 | 20.22 | 20.36 | 19.90 | 20.11 | 4,689,359 | -0.36(-1.78%) |
Dec 15, 2022 | 20.69 | 21.05 | 20.41 | 20.48 | 6,322,534 | -0.43(-2.07%) |
Dec 14, 2022 | 20.76 | 21.12 | 20.71 | 20.91 | 8,752,375 | +0.24(+1.14%) |
Dec 13, 2022 | 21.04 | 21.04 | 20.56 | 20.67 | 6,504,529 | +0.24(+1.19%) |
Dec 12, 2022 | 20.28 | 20.43 | 20.15 | 20.43 | 3,128,499 | +0.19(+0.92%) |
Dec 09, 2022 | 20.29 | 20.49 | 20.22 | 20.24 | 3,258,905 | -0.06(-0.29%) |
Dec 08, 2022 | 20.23 | 20.45 | 20.15 | 20.30 | 4,036,041 | +0.16(+0.78%) |
Dec 07, 2022 | 20.22 | 20.38 | 20.06 | 20.15 | 6,714,759 | -0.08(-0.39%) |
Dec 06, 2022 | 20.66 | 20.69 | 20.08 | 20.22 | 7,082,125 | -0.43(-2.10%) |
Dec 05, 2022 | 20.82 | 20.90 | 20.59 | 20.66 | 6,825,226 | -0.27(-1.27%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.92 | 7,339,325 | +0.30(+1.48%) |
Dec 01, 2022 | 20.97 | 20.97 | 20.57 | 20.62 | 11,414,910 | -0.20(-0.94%) |
Nov 30, 2022 | 20.26 | 20.83 | 20.13 | 20.82 | 12,691,958 | +0.84(+4.18%) |
Nov 29, 2022 | 20.21 | 20.26 | 19.97 | 19.98 | 8,964,781 | -0.11(-0.54%) |
Nov 28, 2022 | 20.32 | 20.42 | 20.04 | 20.09 | 8,526,511 | -0.37(-1.83%) |
Nov 25, 2022 | 20.49 | 20.65 | 20.38 | 20.46 | 5,724,687 | -0.02(-0.10%) |
Nov 23, 2022 | 20.21 | 20.52 | 20.21 | 20.48 | 9,834,556 | +0.22(+1.07%) |
Nov 22, 2022 | 20.14 | 20.28 | 19.96 | 20.26 | 9,607,812 | +0.26(+1.28%) |
Nov 21, 2022 | 20.01 | 20.06 | 19.82 | 20.01 | 20,515,992 | -0.15(-0.73%) |
Nov 18, 2022 | 20.25 | 20.27 | 19.94 | 20.16 | 25,551,960 | -0.03(-0.15%) |
Nov 17, 2022 | 19.69 | 20.20 | 19.61 | 20.19 | 23,916,412 | +0.10(+0.49%) |
Nov 16, 2022 | 20.21 | 20.28 | 20.04 | 20.09 | 21,895,940 | -0.22(-1.07%) |
Nov 15, 2022 | 20.53 | 20.60 | 20.12 | 20.30 | 18,865,112 | +0.36(+1.83%) |
Nov 14, 2022 | 20.03 | 20.12 | 19.71 | 19.94 | 19,184,894 | -0.18(-0.88%) |
Nov 11, 2022 | 20.21 | 20.45 | 20.03 | 20.12 | 19,796,704 | -0.21(-1.02%) |
Nov 10, 2022 | 19.81 | 20.46 | 19.60 | 20.32 | 19,565,304 | +1.31(+6.88%) |
Nov 09, 2022 | 19.06 | 19.48 | 18.99 | 19.01 | 20,242,962 | -0.09(-0.46%) |
Nov 08, 2022 | 18.93 | 19.20 | 18.88 | 19.10 | 14,589,408 | +0.45(+2.43%) |
Nov 07, 2022 | 19.00 | 19.01 | 18.51 | 18.65 | 9,853,747 | -0.20(-1.04%) |
Nov 04, 2022 | 19.07 | 19.18 | 18.55 | 18.85 | 11,050,643 | +0.14(+0.74%) |
Nov 03, 2022 | 18.23 | 18.81 | 18.23 | 18.71 | 11,299,226 | +0.38(+2.09%) |
Nov 02, 2022 | 18.69 | 19.01 | 18.31 | 18.33 | 8,701,909 | -0.29(-1.53%) |
Nov 01, 2022 | 19.00 | 19.04 | 18.61 | 18.61 | 7,377,616 | +0.03(+0.16%) |
Oct 31, 2022 | 18.30 | 18.64 | 18.23 | 18.58 | 8,389,396 | +0.02(+0.11%) |
Oct 28, 2022 | 18.46 | 18.58 | 18.25 | 18.56 | 7,294,811 | -0.03(-0.16%) |
Oct 27, 2022 | 18.49 | 18.83 | 18.46 | 18.59 | 8,881,504 | +0.09(+0.48%) |
Oct 26, 2022 | 18.35 | 18.81 | 18.34 | 18.50 | 11,434,778 | +0.47(+2.62%) |
Oct 25, 2022 | 17.59 | 18.11 | 17.51 | 18.03 | 12,252,451 | +0.52(+2.98%) |
Oct 24, 2022 | 17.56 | 17.60 | 17.21 | 17.51 | 7,852,348 | -0.14(-0.78%) |
Oct 21, 2022 | 17.33 | 17.72 | 17.10 | 17.65 | 7,403,196 | +0.30(+1.76%) |
Oct 20, 2022 | 17.49 | 17.63 | 17.18 | 17.34 | 5,631,429 | -0.15(-0.84%) |
Oct 19, 2022 | 17.71 | 17.71 | 17.36 | 17.49 | 20,422,634 | -0.53(-2.95%) |
Oct 18, 2022 | 18.01 | 18.16 | 17.74 | 18.02 | 14,379,714 | +0.45(+2.58%) |
Oct 17, 2022 | 17.67 | 17.86 | 17.47 | 17.57 | 17,121,082 | +0.31(+1.82%) |
Oct 14, 2022 | 17.87 | 18.02 | 17.22 | 17.25 | 12,032,144 | -0.35(-2.01%) |
Oct 13, 2022 | 16.94 | 17.70 | 16.87 | 17.61 | 9,659,341 | +0.20(+1.13%) |
Oct 12, 2022 | 17.85 | 17.86 | 17.39 | 17.41 | 16,097,449 | -0.45(-2.53%) |
Oct 11, 2022 | 17.88 | 18.08 | 17.58 | 17.86 | 11,133,230 | -0.19(-1.04%) |
Oct 10, 2022 | 18.12 | 18.17 | 17.81 | 18.05 | 6,432,419 | -0.08(-0.43%) |
Oct 07, 2022 | 18.46 | 18.55 | 18.03 | 18.13 | 4,599,288 | -0.53(-2.85%) |
Oct 06, 2022 | 19.03 | 19.35 | 18.62 | 18.66 | 7,409,188 | -0.51(-2.67%) |
Oct 05, 2022 | 19.53 | 19.59 | 18.86 | 19.17 | 9,633,527 | -0.80(-3.99%) |
Oct 04, 2022 | 19.86 | 20.14 | 19.79 | 19.97 | 3,907,161 | +0.61(+3.15%) |
Oct 03, 2022 | 18.93 | 19.46 | 18.85 | 19.36 | 4,128,739 | +0.58(+3.09%) |
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,063,036 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,315 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.64 | 5,471,209 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,524 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,615 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.93 | 19.45 | 19.69 | 7,937,295 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,581 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,321 | -0.11(-0.51%) |
Sep 20, 2022 | 21.45 | 21.56 | 21.00 | 21.04 | 4,786,066 | -0.65(-2.99%) |
Sep 19, 2022 | 21.43 | 21.74 | 21.39 | 21.69 | 3,585,849 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,448 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,566 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,458 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,504 | -0.60(-2.64%) |
Sep 12, 2022 | 22.65 | 22.72 | 22.34 | 22.71 | 3,845,393 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.68 | 22.30 | 22.56 | 3,979,408 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,616 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,364 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.44 | 20.92 | 21.32 | 6,369,615 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,382,200 | -0.34(-1.61%) |
Sep 01, 2022 | 21.43 | 21.60 | 21.05 | 21.43 | 4,514,922 | -0.38(-1.76%) |
Aug 31, 2022 | 21.86 | 22.05 | 21.68 | 21.82 | 4,375,685 | +0.04(+0.18%) |
Aug 30, 2022 | 22.16 | 22.36 | 21.56 | 21.78 | 4,718,683 | -0.22(-0.98%) |
Aug 29, 2022 | 21.97 | 22.33 | 21.93 | 22.00 | 4,407,981 | -0.25(-1.11%) |
Aug 26, 2022 | 22.88 | 22.98 | 22.20 | 22.24 | 4,645,538 | -0.52(-2.29%) |
Aug 25, 2022 | 22.72 | 22.79 | 22.37 | 22.76 | 4,641,497 | +0.46(+2.07%) |
Aug 24, 2022 | 21.80 | 22.45 | 21.80 | 22.30 | 4,435,883 | +0.43(+1.98%) |
Aug 23, 2022 | 21.83 | 22.13 | 21.77 | 21.87 | 2,931,895 | +0.04(+0.18%) |
Aug 22, 2022 | 21.73 | 21.94 | 21.65 | 21.83 | 3,897,755 | -0.34(-1.55%) |
Aug 19, 2022 | 22.48 | 22.48 | 22.07 | 22.17 | 3,819,726 | -0.63(-2.76%) |
Aug 18, 2022 | 22.85 | 23.08 | 22.74 | 22.80 | 2,319,349 | +0.05(+0.22%) |
Aug 17, 2022 | 22.59 | 22.92 | 22.47 | 22.75 | 3,737,857 | -0.09(-0.39%) |
Aug 16, 2022 | 23.08 | 23.08 | 22.77 | 22.84 | 4,265,726 | -0.30(-1.28%) |
Aug 15, 2022 | 23.23 | 23.35 | 22.92 | 23.14 | 4,406,025 | -0.03(-0.13%) |
Aug 12, 2022 | 22.79 | 23.21 | 22.69 | 23.17 | 4,111,722 | +0.27(+1.16%) |
Aug 11, 2022 | 23.45 | 23.46 | 22.84 | 22.90 | 4,813,801 | -0.32(-1.40%) |
Aug 10, 2022 | 22.88 | 23.25 | 22.59 | 23.23 | 6,035,070 | +1.00(+4.52%) |
Aug 09, 2022 | 21.87 | 22.30 | 21.83 | 22.22 | 5,092,380 | +0.08(+0.36%) |
Aug 08, 2022 | 22.51 | 22.74 | 22.09 | 22.14 | 6,539,007 | +0.10(+0.45%) |
Aug 05, 2022 | 22.02 | 22.35 | 21.75 | 22.04 | 5,283,265 | +0.17(+0.76%) |
Aug 04, 2022 | 21.59 | 21.94 | 21.39 | 21.88 | 4,297,386 | +0.41(+1.92%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.03 | 21.46 | 4,753,390 | -0.46(-2.11%) |
Aug 02, 2022 | 21.45 | 22.18 | 21.39 | 21.93 | 4,649,748 | +0.28(+1.27%) |
Aug 01, 2022 | 21.75 | 21.87 | 21.48 | 21.65 | 6,779,110 | -0.28(-1.26%) |
Jul 29, 2022 | 21.31 | 21.97 | 21.31 | 21.93 | 6,726,470 | +0.49(+2.29%) |
Jul 28, 2022 | 21.20 | 21.70 | 20.99 | 21.43 | 10,046,749 | +1.41(+7.02%) |
Jul 27, 2022 | 19.57 | 20.06 | 19.34 | 20.03 | 5,284,825 | +0.91(+4.73%) |
Jul 26, 2022 | 19.29 | 19.36 | 19.09 | 19.12 | 2,808,735 | -0.30(-1.57%) |
Jul 25, 2022 | 19.25 | 19.44 | 19.01 | 19.43 | 2,778,355 | +0.25(+1.28%) |
Jul 22, 2022 | 19.43 | 19.64 | 19.06 | 19.18 | 2,866,509 | -0.11(-0.56%) |
Jul 21, 2022 | 19.34 | 19.34 | 19.00 | 19.29 | 2,973,151 | -0.04(-0.20%) |
Jul 20, 2022 | 19.25 | 19.51 | 19.19 | 19.33 | 3,174,849 | +0.11(+0.56%) |
Jul 19, 2022 | 19.06 | 19.24 | 18.91 | 19.22 | 2,583,234 | +0.34(+1.82%) |
Jul 18, 2022 | 18.83 | 19.22 | 18.80 | 18.88 | 4,688,299 | +0.37(+2.02%) |
Jul 15, 2022 | 18.47 | 18.52 | 17.79 | 18.50 | 9,171,496 | -0.31(-1.67%) |
Jul 14, 2022 | 18.63 | 18.86 | 18.35 | 18.82 | 2,813,439 | -0.08(-0.42%) |
Jul 13, 2022 | 18.51 | 19.10 | 18.38 | 18.90 | 3,053,229 | +0.11(+0.58%) |
Jul 12, 2022 | 19.18 | 19.22 | 18.67 | 18.79 | 4,381,984 | -0.34(-1.80%) |
Jul 11, 2022 | 19.60 | 19.64 | 19.05 | 19.13 | 4,692,872 | -0.53(-2.70%) |
Jul 08, 2022 | 19.21 | 19.74 | 19.14 | 19.66 | 3,176,523 | +0.25(+1.27%) |
Jul 07, 2022 | 18.85 | 19.50 | 18.85 | 19.42 | 5,282,501 | +0.77(+4.11%) |
Jul 06, 2022 | 18.60 | 18.86 | 18.41 | 18.65 | 4,286,635 | -0.08(-0.42%) |
Jul 05, 2022 | 18.63 | 18.73 | 18.07 | 18.73 | 5,493,975 | -0.28(-1.45%) |
Jul 01, 2022 | 18.77 | 19.02 | 18.71 | 19.01 | 3,008,837 | +0.27(+1.42%) |
Jun 30, 2022 | 18.11 | 18.88 | 18.10 | 18.74 | 6,835,859 | +0.31(+1.71%) |
Jun 29, 2022 | 18.66 | 18.66 | 18.24 | 18.42 | 5,867,220 | -0.41(-2.19%) |
Jun 28, 2022 | 19.52 | 19.53 | 18.80 | 18.84 | 3,771,111 | -0.52(-2.69%) |
Jun 27, 2022 | 19.09 | 19.53 | 19.04 | 19.36 | 3,780,402 | +0.27(+1.39%) |
Jun 24, 2022 | 19.30 | 19.31 | 18.80 | 19.09 | 4,265,195 | +0.09(+0.47%) |
Jun 23, 2022 | 18.61 | 19.04 | 18.50 | 19.01 | 3,463,930 | +0.35(+1.90%) |
Jun 22, 2022 | 18.39 | 18.91 | 18.39 | 18.65 | 3,537,536 | -0.12(-0.63%) |
Jun 21, 2022 | 18.69 | 19.02 | 18.65 | 18.77 | 6,183,353 | +0.45(+2.47%) |
Jun 17, 2022 | 17.77 | 18.43 | 17.77 | 18.32 | 5,569,807 | +0.64(+3.62%) |
Jun 16, 2022 | 17.91 | 18.05 | 17.54 | 17.68 | 8,210,147 | -0.68(-3.70%) |
Jun 15, 2022 | 17.95 | 18.55 | 17.83 | 18.36 | 5,871,212 | +0.43(+2.42%) |
Jun 14, 2022 | 18.11 | 18.21 | 17.75 | 17.92 | 5,208,363 | -0.21(-1.14%) |
Jun 13, 2022 | 18.55 | 18.67 | 17.98 | 18.13 | 8,060,316 | -1.10(-5.73%) |
Jun 10, 2022 | 19.30 | 19.52 | 19.15 | 19.23 | 6,551,155 | -0.35(-1.81%) |
Jun 09, 2022 | 19.88 | 20.08 | 19.56 | 19.59 | 3,481,439 | -0.55(-2.73%) |
Jun 08, 2022 | 20.37 | 20.53 | 20.02 | 20.14 | 3,458,563 | -0.25(-1.25%) |
Jun 07, 2022 | 20.00 | 20.43 | 20.00 | 20.39 | 2,368,483 | +0.18(+0.87%) |
Jun 06, 2022 | 20.48 | 20.58 | 20.12 | 20.21 | 7,293,925 | +0.39(+1.97%) |
Jun 03, 2022 | 19.68 | 20.09 | 19.68 | 19.82 | 3,186,353 | -0.16(-0.78%) |
Jun 02, 2022 | 19.32 | 20.10 | 19.32 | 19.98 | 5,379,140 | +0.78(+4.07%) |
Jun 01, 2022 | 19.54 | 19.62 | 19.08 | 19.20 | 4,666,317 | -0.22(-1.16%) |
May 31, 2022 | 19.73 | 19.83 | 19.34 | 19.42 | 7,733,756 | -0.25(-1.29%) |
May 27, 2022 | 19.23 | 19.70 | 19.21 | 19.68 | 4,504,437 | +0.47(+2.44%) |
May 26, 2022 | 18.76 | 19.30 | 18.69 | 19.21 | 4,574,348 | +0.47(+2.50%) |
May 25, 2022 | 18.41 | 18.85 | 18.37 | 18.74 | 3,385,157 | +0.26(+1.43%) |
May 24, 2022 | 18.59 | 18.64 | 18.29 | 18.48 | 6,360,590 | -0.27(-1.46%) |
May 23, 2022 | 18.79 | 18.82 | 18.40 | 18.75 | 3,522,046 | +0.22(+1.21%) |
May 20, 2022 | 18.60 | 18.66 | 18.05 | 18.52 | 5,886,451 | +0.10(+0.53%) |
May 19, 2022 | 17.92 | 18.61 | 17.91 | 18.43 | 10,019,214 | +0.68(+3.85%) |
May 18, 2022 | 17.74 | 18.24 | 17.68 | 17.74 | 5,709,129 | -0.08(-0.44%) |
May 17, 2022 | 17.49 | 17.85 | 17.37 | 17.82 | 5,757,969 | +0.72(+4.23%) |
May 16, 2022 | 17.18 | 17.37 | 17.05 | 17.10 | 3,982,627 | -0.14(-0.79%) |
May 13, 2022 | 16.74 | 17.35 | 16.67 | 17.23 | 5,888,944 | +0.81(+4.91%) |
May 12, 2022 | 16.23 | 16.79 | 15.97 | 16.43 | 13,117,268 | -0.12(-0.74%) |
May 11, 2022 | 17.16 | 17.31 | 16.52 | 16.55 | 7,561,097 | -0.50(-2.92%) |
May 10, 2022 | 17.40 | 17.56 | 16.67 | 17.05 | 7,486,582 | -0.01(-0.06%) |
May 09, 2022 | 17.63 | 17.72 | 16.99 | 17.06 | 8,134,182 | -1.08(-5.98%) |
May 06, 2022 | 18.56 | 18.59 | 18.01 | 18.14 | 6,626,311 | -0.61(-3.23%) |
May 05, 2022 | 19.29 | 19.29 | 18.48 | 18.75 | 4,816,161 | -0.76(-3.91%) |
May 04, 2022 | 18.74 | 19.56 | 18.63 | 19.51 | 5,301,710 | +0.78(+4.17%) |
May 03, 2022 | 18.47 | 18.89 | 18.43 | 18.73 | 5,063,235 | +0.29(+1.59%) |
May 02, 2022 | 18.24 | 18.45 | 17.97 | 18.44 | 6,857,083 | +0.03(+0.16%) |
Apr 29, 2022 | 18.69 | 18.99 | 18.38 | 18.41 | 6,804,716 | -0.28(-1.52%) |
Apr 28, 2022 | 18.72 | 18.81 | 18.24 | 18.69 | 4,615,030 | +0.08(+0.42%) |
Apr 27, 2022 | 18.68 | 19.03 | 18.56 | 18.61 | 5,779,617 | +0.22(+1.22%) |
Apr 26, 2022 | 18.71 | 18.78 | 18.38 | 18.39 | 5,569,626 | -0.52(-2.74%) |
Apr 25, 2022 | 18.64 | 18.93 | 18.49 | 18.91 | 6,086,419 | +0.00(+0.00%) |
Apr 22, 2022 | 19.35 | 19.38 | 18.87 | 18.91 | 10,563,059 | -0.32(-1.68%) |
Apr 21, 2022 | 20.37 | 20.37 | 19.17 | 19.23 | 10,655,324 | -0.99(-4.88%) |
Apr 20, 2022 | 20.71 | 20.76 | 20.20 | 20.21 | 5,167,340 | -0.36(-1.76%) |
Apr 19, 2022 | 20.24 | 20.61 | 20.13 | 20.58 | 6,380,414 | +0.42(+2.08%) |
Apr 18, 2022 | 20.21 | 20.36 | 20.07 | 20.16 | 3,810,940 | -0.15(-0.72%) |
Apr 14, 2022 | 20.59 | 20.67 | 20.29 | 20.30 | 5,683,617 | -0.24(-1.19%) |
Apr 13, 2022 | 20.31 | 20.56 | 20.14 | 20.55 | 4,284,141 | +0.25(+1.25%) |
Apr 12, 2022 | 20.63 | 20.67 | 20.28 | 20.29 | 6,904,657 | -0.23(-1.14%) |
Apr 11, 2022 | 20.63 | 20.75 | 20.40 | 20.53 | 7,654,860 | -0.21(-1.04%) |
Apr 08, 2022 | 21.08 | 21.08 | 20.73 | 20.74 | 3,539,152 | -0.26(-1.26%) |
Apr 07, 2022 | 21.09 | 21.32 | 20.77 | 21.01 | 5,655,989 | -0.25(-1.19%) |
Apr 06, 2022 | 21.30 | 21.42 | 20.99 | 21.26 | 6,539,889 | -0.25(-1.18%) |
Apr 05, 2022 | 22.05 | 22.19 | 21.44 | 21.51 | 7,323,888 | -0.06(-0.27%) |
Apr 04, 2022 | 21.18 | 21.64 | 21.17 | 21.57 | 4,519,706 | +0.43(+2.03%) |
Apr 01, 2022 | 21.18 | 21.35 | 20.97 | 21.14 | 5,774,229 | +0.12(+0.56%) |
Mar 31, 2022 | 20.97 | 21.24 | 20.97 | 21.03 | 4,799,411 | +0.13(+0.61%) |
Mar 30, 2022 | 21.13 | 21.27 | 20.85 | 20.90 | 4,279,794 | -0.05(-0.23%) |
Mar 29, 2022 | 20.70 | 20.97 | 20.53 | 20.95 | 4,094,631 | +0.30(+1.47%) |
Mar 28, 2022 | 20.53 | 20.72 | 20.33 | 20.64 | 3,138,959 | +0.09(+0.43%) |
Mar 25, 2022 | 20.79 | 20.79 | 20.24 | 20.56 | 3,907,433 | -0.24(-1.17%) |
Mar 24, 2022 | 20.67 | 20.80 | 20.37 | 20.80 | 3,120,921 | +0.32(+1.57%) |
Mar 23, 2022 | 20.50 | 20.84 | 20.33 | 20.48 | 5,076,836 | -0.32(-1.55%) |
Mar 22, 2022 | 20.53 | 20.89 | 20.48 | 20.80 | 4,979,487 | +0.28(+1.38%) |
Mar 21, 2022 | 20.60 | 20.71 | 20.27 | 20.52 | 4,601,311 | -0.15(-0.71%) |
Mar 18, 2022 | 20.34 | 20.79 | 20.27 | 20.66 | 5,963,067 | +0.07(+0.33%) |
Mar 17, 2022 | 20.22 | 20.66 | 20.18 | 20.60 | 5,122,470 | +0.25(+1.25%) |
Mar 16, 2022 | 20.10 | 20.37 | 19.65 | 20.34 | 7,051,683 | +0.53(+2.66%) |
Mar 15, 2022 | 19.50 | 19.81 | 19.19 | 19.81 | 5,747,335 | +0.31(+1.60%) |
Mar 14, 2022 | 20.21 | 20.22 | 19.33 | 19.50 | 7,321,504 | -0.73(-3.62%) |
Mar 11, 2022 | 20.81 | 20.98 | 20.22 | 20.23 | 6,391,560 | -0.31(-1.52%) |
Mar 10, 2022 | 20.66 | 20.68 | 20.16 | 20.55 | 5,721,726 | -0.29(-1.41%) |
Mar 09, 2022 | 20.73 | 21.01 | 20.31 | 20.84 | 13,168,618 | +0.06(+0.28%) |
Mar 08, 2022 | 20.10 | 21.11 | 19.95 | 20.78 | 18,089,920 | +1.34(+6.88%) |
Mar 07, 2022 | 19.55 | 19.72 | 19.38 | 19.44 | 12,267,717 | +0.47(+2.47%) |
Mar 04, 2022 | 19.02 | 19.22 | 18.75 | 18.97 | 6,312,259 | -0.15(-0.77%) |
Mar 03, 2022 | 19.49 | 19.50 | 18.99 | 19.12 | 7,412,364 | -0.60(-3.02%) |
Mar 02, 2022 | 19.93 | 19.95 | 19.45 | 19.72 | 5,862,943 | -0.32(-1.61%) |
Mar 01, 2022 | 20.13 | 20.21 | 19.66 | 20.04 | 9,265,707 | -0.20(-0.97%) |
Feb 28, 2022 | 19.79 | 20.44 | 19.75 | 20.23 | 13,760,227 | +1.24(+6.53%) |
Feb 25, 2022 | 18.67 | 19.00 | 18.63 | 18.99 | 6,759,658 | +0.52(+2.80%) |
Feb 24, 2022 | 16.81 | 18.57 | 16.80 | 18.48 | 14,578,744 | +1.31(+7.63%) |
Feb 23, 2022 | 17.59 | 17.64 | 17.12 | 17.17 | 4,739,225 | -0.12(-0.68%) |
Feb 22, 2022 | 17.45 | 17.57 | 17.15 | 17.28 | 6,734,640 | -0.44(-2.48%) |
Feb 18, 2022 | 17.72 | 0 | -0.33(-1.84%) | |||
Feb 17, 2022 | 18.20 | 18.34 | 17.99 | 18.05 | 6,151,834 | -0.25(-1.39%) |
Feb 16, 2022 | 18.15 | 18.36 | 17.95 | 18.31 | 3,256,576 | +0.01(+0.05%) |
Feb 15, 2022 | 17.92 | 18.33 | 17.90 | 18.30 | 5,450,937 | +0.88(+5.05%) |
Feb 14, 2022 | 17.46 | 17.72 | 17.24 | 17.42 | 4,958,235 | -0.14(-0.78%) |
Feb 11, 2022 | 18.14 | 18.19 | 17.46 | 17.56 | 4,464,528 | -0.47(-2.60%) |
Feb 10, 2022 | 18.05 | 18.59 | 17.96 | 18.03 | 5,440,282 | -0.47(-2.54%) |
Feb 09, 2022 | 18.72 | 18.72 | 18.32 | 18.49 | 6,737,404 | +0.64(+3.61%) |
Feb 08, 2022 | 17.60 | 17.87 | 17.51 | 17.85 | 4,830,911 | +0.04(+0.22%) |
Feb 07, 2022 | 17.82 | 18.04 | 17.73 | 17.81 | 4,527,132 | -0.11(-0.60%) |
Feb 04, 2022 | 17.60 | 18.07 | 17.56 | 17.92 | 5,198,891 | +0.17(+0.94%) |
Feb 03, 2022 | 17.96 | 17.64 | 17.75 | 7,031,936 | -0.46(-2.52%) | |
Feb 02, 2022 | 18.48 | 18.48 | 18.14 | 18.21 | 5,999,104 | -0.08(-0.43%) |
Feb 01, 2022 | 18.37 | 18.37 | 17.97 | 18.29 | 5,860,635 | -0.03(-0.16%) |
Jan 31, 2022 | 17.39 | 18.34 | 18.32 | 6,130,427 | +0.97(+5.57%) | |
Jan 28, 2022 | 17.10 | 17.35 | 16.81 | 17.35 | 7,446,862 | +0.16(+0.91%) |
Jan 27, 2022 | 17.61 | 17.68 | 17.16 | 17.20 | 7,163,906 | -0.27(-1.57%) |
Jan 26, 2022 | 18.02 | 18.11 | 17.33 | 17.47 | 9,477,822 | +0.06(+0.34%) |
Jan 25, 2022 | 17.44 | 17.63 | 17.18 | 17.41 | 9,125,985 | -0.54(-2.99%) |
Jan 24, 2022 | 17.22 | 17.97 | 17.03 | 17.95 | 14,149,512 | +0.07(+0.38%) |
Jan 21, 2022 | 18.33 | 18.36 | 17.83 | 17.88 | 12,978,919 | -0.66(-3.58%) |
Jan 20, 2022 | 18.83 | 19.18 | 18.52 | 18.54 | 7,930,415 | +0.12(+0.64%) |
Jan 19, 2022 | 18.57 | 18.73 | 18.42 | 18.43 | 6,273,408 | -0.05(-0.26%) |
Jan 18, 2022 | 18.64 | 18.82 | 18.47 | 18.48 | 7,378,307 | -0.53(-2.78%) |
Jan 14, 2022 | 19.00 | 0 | -0.12(-0.61%) | |||
Jan 13, 2022 | 19.63 | 19.71 | 19.11 | 19.12 | 5,052,108 | -0.21(-1.11%) |
Jan 12, 2022 | 19.45 | 19.54 | 19.20 | 19.33 | 4,749,979 | +0.05(+0.25%) |
Jan 11, 2022 | 19.15 | 19.34 | 19.00 | 19.29 | 5,842,455 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.14 | 18.68 | 19.12 | 7,935,203 | -0.09(-0.46%) |
Jan 07, 2022 | 19.24 | 19.50 | 19.11 | 19.21 | 4,628,672 | -0.09(-0.46%) |
Jan 06, 2022 | 19.43 | 19.54 | 19.05 | 19.30 | 7,820,856 | -0.27(-1.40%) |
Jan 05, 2022 | 20.36 | 20.36 | 19.57 | 19.57 | 7,674,701 | -0.96(-4.66%) |
Jan 04, 2022 | 20.87 | 20.87 | 20.27 | 20.53 | 5,322,066 | -0.32(-1.55%) |