Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 17.63 | 17.74 | 17.53 | 17.63 | 670,355 | -0.14(-0.81%) |
Dec 29, 2022 | 17.36 | 17.93 | 17.36 | 17.77 | 779,034 | +0.34(+1.97%) |
Dec 28, 2022 | 17.50 | 17.58 | 17.30 | 17.43 | 847,012 | -0.10(-0.57%) |
Dec 27, 2022 | 17.82 | 17.95 | 17.52 | 17.53 | 453,941 | -0.24(-1.32%) |
Dec 23, 2022 | 17.87 | 17.99 | 17.66 | 17.76 | 423,519 | -0.13(-0.71%) |
Dec 22, 2022 | 17.81 | 17.95 | 17.52 | 17.89 | 715,717 | -0.04(-0.20%) |
Dec 21, 2022 | 17.56 | 17.94 | 17.47 | 17.93 | 527,307 | +0.44(+2.54%) |
Dec 20, 2022 | 17.28 | 17.68 | 17.28 | 17.48 | 814,767 | +0.05(+0.31%) |
Dec 19, 2022 | 18.20 | 18.20 | 17.42 | 17.43 | 1,113,192 | -0.68(-3.75%) |
Dec 16, 2022 | 17.86 | 18.17 | 17.78 | 18.11 | 1,285,161 | +0.03(+0.15%) |
Dec 15, 2022 | 18.12 | 18.35 | 18.03 | 18.08 | 897,674 | -0.07(-0.40%) |
Dec 14, 2022 | 18.57 | 18.57 | 18.09 | 18.15 | 681,434 | -0.17(-0.94%) |
Dec 13, 2022 | 18.53 | 18.70 | 18.08 | 18.32 | 848,277 | +0.04(+0.20%) |
Dec 12, 2022 | 18.26 | 18.38 | 18.20 | 18.29 | 564,572 | -0.03(-0.15%) |
Dec 09, 2022 | 18.29 | 18.39 | 18.11 | 18.32 | 475,363 | +0.05(+0.30%) |
Dec 08, 2022 | 18.48 | 18.61 | 18.19 | 18.26 | 677,056 | -0.22(-1.18%) |
Dec 07, 2022 | 18.71 | 18.90 | 18.40 | 18.48 | 728,423 | -0.33(-1.73%) |
Dec 06, 2022 | 19.03 | 19.23 | 18.69 | 18.80 | 754,514 | -0.21(-1.09%) |
Dec 05, 2022 | 19.18 | 19.26 | 18.95 | 19.01 | 684,384 | -0.25(-1.32%) |
Dec 02, 2022 | 19.36 | 19.37 | 19.05 | 19.27 | 468,725 | -0.13(-0.65%) |
Dec 01, 2022 | 19.58 | 19.69 | 19.20 | 19.39 | 768,915 | -0.25(-1.29%) |
Nov 30, 2022 | 19.10 | 19.69 | 18.88 | 19.65 | 1,203,983 | +0.64(+3.38%) |
Nov 29, 2022 | 19.00 | 19.12 | 18.94 | 19.00 | 1,022,573 | -0.05(-0.28%) |
Nov 28, 2022 | 19.48 | 19.59 | 19.04 | 19.06 | 694,571 | -0.60(-3.04%) |
Nov 25, 2022 | 19.64 | 19.94 | 19.61 | 19.66 | 217,266 | +0.02(+0.09%) |
Nov 23, 2022 | 19.52 | 19.72 | 19.46 | 19.64 | 404,373 | +0.09(+0.46%) |
Nov 22, 2022 | 19.55 | 19.61 | 19.35 | 19.55 | 476,026 | -0.13(-0.64%) |
Nov 21, 2022 | 19.40 | 19.69 | 19.32 | 19.67 | 517,542 | +0.06(+0.32%) |
Nov 18, 2022 | 19.63 | 19.66 | 19.43 | 19.61 | 717,775 | +0.34(+1.79%) |
Nov 17, 2022 | 19.10 | 19.32 | 19.02 | 19.27 | 483,257 | -0.17(-0.88%) |
Nov 16, 2022 | 19.37 | 19.48 | 18.99 | 19.44 | 730,736 | -0.14(-0.74%) |
Nov 15, 2022 | 19.72 | 19.87 | 19.45 | 19.58 | 1,227,926 | +0.07(+0.37%) |
Nov 14, 2022 | 19.71 | 19.94 | 19.47 | 19.51 | 583,872 | -0.40(-2.00%) |
Nov 11, 2022 | 19.84 | 20.08 | 19.70 | 19.91 | 739,275 | +0.37(+1.90%) |
Nov 10, 2022 | 19.46 | 19.87 | 19.14 | 19.54 | 912,587 | +0.34(+1.79%) |
Nov 09, 2022 | 19.41 | 19.41 | 18.89 | 19.19 | 719,903 | -0.27(-1.39%) |
Nov 08, 2022 | 19.94 | 19.94 | 19.25 | 19.46 | 729,982 | -0.33(-1.65%) |
Nov 07, 2022 | 19.72 | 19.81 | 19.39 | 19.79 | 726,888 | +0.35(+1.82%) |
Nov 04, 2022 | 19.18 | 19.46 | 18.99 | 19.44 | 654,680 | +0.50(+2.63%) |
Nov 03, 2022 | 19.20 | 19.39 | 18.94 | 18.94 | 689,230 | -0.47(-2.42%) |
Nov 02, 2022 | 19.78 | 19.38 | 19.41 | 817,799 | -0.44(-2.23%) | |
Nov 01, 2022 | 20.14 | 20.43 | 19.85 | 19.85 | 1,115,886 | -0.05(-0.27%) |
Oct 31, 2022 | 19.54 | 19.92 | 19.51 | 19.91 | 1,079,717 | +0.37(+1.90%) |
Oct 28, 2022 | 19.46 | 19.68 | 19.41 | 19.54 | 860,591 | -0.04(-0.18%) |
Oct 27, 2022 | 19.85 | 20.54 | 19.49 | 19.57 | 2,851,633 | -0.25(-1.28%) |
Oct 26, 2022 | 18.92 | 19.90 | 18.92 | 19.83 | 1,750,708 | +0.81(+4.23%) |
Oct 25, 2022 | 18.65 | 19.18 | 18.64 | 19.02 | 1,481,232 | +0.14(+0.72%) |
Oct 24, 2022 | 18.34 | 19.02 | 18.28 | 18.89 | 1,838,472 | +0.52(+2.81%) |
Oct 21, 2022 | 18.07 | 18.38 | 17.89 | 18.37 | 1,034,043 | +0.44(+2.47%) |
Oct 20, 2022 | 18.01 | 18.24 | 17.65 | 17.93 | 918,727 | +0.01(+0.05%) |
Oct 19, 2022 | 17.87 | 18.13 | 17.68 | 17.92 | 1,925,934 | +0.28(+1.59%) |
Oct 18, 2022 | 17.95 | 18.04 | 17.62 | 17.64 | 967,285 | -0.05(-0.26%) |
Oct 17, 2022 | 17.85 | 18.09 | 17.65 | 17.68 | 1,137,706 | +0.10(+0.57%) |
Oct 14, 2022 | 17.97 | 17.98 | 17.51 | 17.58 | 878,504 | -0.20(-1.12%) |
Oct 13, 2022 | 16.87 | 17.86 | 16.72 | 17.78 | 1,907,009 | +0.86(+5.08%) |
Oct 12, 2022 | 16.49 | 17.04 | 16.38 | 16.92 | 1,709,298 | +0.42(+2.52%) |
Oct 11, 2022 | 16.72 | 16.89 | 16.36 | 16.51 | 1,396,161 | -0.02(-0.11%) |
Oct 10, 2022 | 16.78 | 16.88 | 16.30 | 16.52 | 1,221,317 | -0.20(-1.19%) |
Oct 07, 2022 | 17.26 | 17.31 | 16.46 | 16.72 | 1,609,624 | -0.53(-3.09%) |
Oct 06, 2022 | 17.53 | 17.81 | 17.26 | 17.26 | 1,714,062 | -0.43(-2.45%) |
Oct 05, 2022 | 18.14 | 18.16 | 17.43 | 17.69 | 3,495,983 | -0.56(-3.07%) |
Oct 04, 2022 | 18.01 | 18.39 | 17.80 | 18.25 | 2,038,530 | +0.62(+3.54%) |
Oct 03, 2022 | 17.06 | 17.79 | 16.99 | 17.63 | 2,541,313 | +0.60(+3.51%) |
Sep 30, 2022 | 17.90 | 18.28 | 16.83 | 17.03 | 3,904,006 | -1.09(-5.99%) |
Sep 29, 2022 | 18.01 | 18.28 | 17.63 | 18.12 | 1,987,137 | -0.18(-0.99%) |
Sep 28, 2022 | 18.25 | 18.44 | 18.04 | 18.30 | 2,632,417 | +0.05(+0.25%) |
Sep 27, 2022 | 19.09 | 19.30 | 18.22 | 18.25 | 1,949,542 | -0.54(-2.89%) |
Sep 26, 2022 | 19.35 | 19.50 | 18.79 | 18.80 | 1,256,361 | -0.64(-3.31%) |
Sep 23, 2022 | 20.26 | 20.27 | 19.34 | 19.44 | 1,794,816 | -0.86(-4.24%) |
Sep 22, 2022 | 20.36 | 20.36 | 20.00 | 20.30 | 1,243,750 | +0.08(+0.40%) |
Sep 21, 2022 | 20.58 | 20.64 | 20.21 | 20.22 | 955,624 | -0.33(-1.59%) |
Sep 20, 2022 | 20.45 | 20.62 | 20.41 | 20.54 | 837,978 | -0.06(-0.31%) |
Sep 19, 2022 | 20.32 | 20.72 | 20.30 | 20.61 | 1,050,556 | +0.12(+0.57%) |
Sep 16, 2022 | 20.80 | 20.80 | 20.40 | 20.49 | 1,919,704 | -0.61(-2.87%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.51 | 21.09 | 3,401,450 | +0.29(+1.39%) |
Sep 14, 2022 | 20.61 | 20.91 | 20.32 | 20.80 | 1,711,317 | -0.01(-0.04%) |
Sep 13, 2022 | 20.36 | 20.95 | 20.36 | 20.81 | 2,891,417 | -0.01(-0.04%) |
Sep 12, 2022 | 20.62 | 20.90 | 20.56 | 20.82 | 1,401,436 | +0.41(+2.00%) |
Sep 09, 2022 | 20.35 | 20.51 | 20.19 | 20.42 | 5,586,718 | +0.20(+0.98%) |
Sep 08, 2022 | 20.38 | 20.47 | 20.13 | 20.22 | 1,199,798 | -0.26(-1.28%) |
Sep 07, 2022 | 20.02 | 20.68 | 19.92 | 20.48 | 1,109,810 | +0.42(+2.08%) |
Sep 06, 2022 | 20.15 | 20.23 | 19.75 | 20.06 | 1,358,455 | +0.07(+0.36%) |
Sep 02, 2022 | 20.40 | 20.51 | 19.95 | 19.99 | 989,594 | -0.20(-0.99%) |
Sep 01, 2022 | 20.36 | 20.42 | 19.86 | 20.19 | 2,273,092 | -0.33(-1.63%) |
Aug 31, 2022 | 20.62 | 20.81 | 20.42 | 20.52 | 1,441,919 | -0.02(-0.09%) |
Aug 30, 2022 | 20.72 | 20.76 | 20.44 | 20.54 | 1,253,204 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.96 | 20.58 | 20.65 | 1,746,053 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.69 | 21.09 | 21.12 | 1,876,895 | -0.61(-2.79%) |
Aug 25, 2022 | 21.87 | 21.91 | 21.68 | 21.73 | 682,812 | -0.04(-0.17%) |
Aug 24, 2022 | 21.75 | 21.90 | 21.68 | 21.76 | 595,931 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.90 | 21.69 | 21.74 | 656,054 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.87 | 21.45 | 21.72 | 922,264 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.94 | 21.65 | 21.94 | 1,156,387 | -0.01(-0.04%) |
Aug 18, 2022 | 22.08 | 22.13 | 21.88 | 21.94 | 1,488,228 | -0.21(-0.94%) |
Aug 17, 2022 | 22.26 | 22.35 | 22.03 | 22.15 | 1,872,348 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.62 | 22.30 | 22.33 | 1,511,516 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.18 | 22.54 | 1,557,181 | +0.31(+1.38%) |
Aug 12, 2022 | 22.32 | 22.60 | 22.18 | 22.23 | 1,449,951 | -0.10(-0.45%) |
Aug 11, 2022 | 22.33 | 22.52 | 22.27 | 22.33 | 1,588,886 | +0.08(+0.37%) |
Aug 10, 2022 | 22.37 | 22.40 | 22.14 | 22.25 | 1,419,477 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.52 | 22.11 | 22.26 | 1,303,330 | -0.05(-0.20%) |
Aug 08, 2022 | 22.32 | 22.43 | 22.30 | 22.31 | 1,703,562 | +0.14(+0.61%) |
Aug 05, 2022 | 21.96 | 22.29 | 21.95 | 22.17 | 1,100,193 | -0.04(-0.16%) |
Aug 04, 2022 | 22.16 | 22.36 | 22.05 | 22.21 | 1,341,042 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.44 | 21.94 | 22.19 | 1,801,615 | +0.27(+1.24%) |
Aug 02, 2022 | 21.80 | 22.26 | 21.72 | 21.92 | 2,296,996 | -0.27(-1.22%) |
Aug 01, 2022 | 22.31 | 22.46 | 21.60 | 22.19 | 2,875,771 | -0.23(-1.01%) |
Jul 29, 2022 | 22.80 | 22.85 | 22.31 | 22.41 | 4,412,287 | -0.81(-3.47%) |
Jul 28, 2022 | 22.62 | 23.23 | 22.53 | 23.22 | 11,077,224 | +1.23(+5.60%) |
Jul 27, 2022 | 21.58 | 22.23 | 21.23 | 21.99 | 2,985,908 | +0.83(+3.93%) |
Jul 26, 2022 | 21.66 | 21.90 | 21.13 | 21.16 | 3,015,950 | -0.57(-2.62%) |
Jul 25, 2022 | 21.67 | 21.93 | 21.47 | 21.73 | 1,179,139 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,707,112 | -0.22(-0.99%) |
Jul 21, 2022 | 21.86 | 21.95 | 21.64 | 21.95 | 1,526,585 | -0.20(-0.90%) |
Jul 20, 2022 | 21.95 | 22.39 | 21.79 | 22.15 | 1,775,002 | +0.12(+0.53%) |
Jul 19, 2022 | 21.89 | 22.04 | 21.67 | 22.04 | 1,691,063 | +0.30(+1.37%) |
Jul 18, 2022 | 22.27 | 22.46 | 21.61 | 21.74 | 2,158,049 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,956,660 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.69 | 21.32 | 21.51 | 1,725,217 | -0.17(-0.79%) |
Jul 13, 2022 | 21.58 | 22.08 | 21.57 | 21.68 | 2,189,322 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.62 | 21.79 | 21.87 | 2,358,620 | -0.22(-0.98%) |
Jul 11, 2022 | 22.26 | 22.34 | 21.92 | 22.09 | 1,661,137 | -0.44(-1.97%) |
Jul 08, 2022 | 21.97 | 22.73 | 21.97 | 22.53 | 3,344,116 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.57 | 21.62 | 2,089,645 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.27 | 21.45 | 22.04 | 2,623,338 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.08 | 21.19 | 21.84 | 2,471,998 | -0.37(-1.67%) |
Jul 01, 2022 | 21.48 | 22.32 | 21.23 | 22.22 | 3,062,688 | +0.64(+2.98%) |
Jun 30, 2022 | 20.63 | 21.58 | 20.46 | 21.57 | 5,628,297 | +1.29(+6.38%) |
Jun 29, 2022 | 20.36 | 20.45 | 19.83 | 20.28 | 3,511,288 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.29 | 20.32 | 20.65 | 5,696,444 | +0.23(+1.11%) |
Jun 27, 2022 | 21.08 | 21.17 | 20.20 | 20.42 | 8,843,801 | -1.76(-7.95%) |
Jun 24, 2022 | 21.57 | 22.34 | 21.38 | 22.19 | 5,997,671 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.69 | 20.99 | 21.56 | 2,883,748 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.69 | 20.59 | 21.31 | 4,015,431 | +0.52(+2.52%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,182,525 | +1.53(+7.94%) |
Jun 17, 2022 | 18.81 | 19.37 | 18.42 | 19.26 | 3,107,855 | +0.40(+2.11%) |
Jun 16, 2022 | 19.09 | 19.35 | 18.72 | 18.86 | 3,160,579 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.60 | 2,812,919 | -0.28(-1.41%) |
Jun 14, 2022 | 19.47 | 19.92 | 19.11 | 19.88 | 3,523,971 | +0.66(+3.44%) |
Jun 13, 2022 | 19.38 | 19.51 | 18.68 | 19.22 | 4,374,734 | -0.94(-4.67%) |
Jun 10, 2022 | 20.43 | 20.96 | 20.15 | 20.16 | 6,944,801 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.43 | 19.76 | 20.17 | 2,828,869 | +0.12(+0.59%) |
Jun 08, 2022 | 20.54 | 20.80 | 19.87 | 20.05 | 3,639,378 | -0.46(-2.25%) |
Jun 07, 2022 | 19.86 | 20.64 | 19.84 | 20.51 | 4,408,626 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,415,203 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,153,577 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.11 | 18.37 | 19.10 | 2,558,633 | +0.73(+3.99%) |
Jun 01, 2022 | 18.96 | 19.18 | 18.15 | 18.37 | 3,206,657 | -0.59(-3.10%) |
May 31, 2022 | 18.42 | 19.23 | 18.11 | 18.96 | 5,709,197 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.55 | 3,731,443 | +0.58(+3.22%) |
May 26, 2022 | 17.28 | 18.23 | 17.23 | 17.97 | 4,547,544 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.23 | 16.47 | 17.08 | 2,533,411 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.39 | 16.61 | 2,657,024 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.89 | 17.52 | 3,007,893 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.18 | 3,306,648 | -0.09(-0.52%) |
May 19, 2022 | 17.19 | 17.93 | 17.10 | 17.28 | 4,269,536 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.64 | 17.37 | 17.57 | 5,712,788 | -1.10(-5.91%) |
May 17, 2022 | 17.60 | 18.72 | 17.48 | 18.68 | 8,422,699 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,878,216 | +2.07(+13.49%) |
May 13, 2022 | 15.29 | 15.64 | 14.96 | 15.37 | 3,928,211 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,694,907 | -0.61(-3.94%) |
May 11, 2022 | 15.56 | 16.32 | 15.37 | 15.40 | 2,970,999 | -0.38(-2.41%) |
May 10, 2022 | 15.66 | 16.04 | 14.99 | 15.78 | 4,060,451 | +0.57(+3.75%) |
May 09, 2022 | 17.50 | 17.56 | 14.78 | 15.21 | 7,065,341 | -2.65(-14.84%) |
May 06, 2022 | 18.53 | 18.69 | 17.45 | 17.86 | 4,554,657 | -0.86(-4.59%) |
May 05, 2022 | 19.31 | 19.60 | 18.64 | 18.72 | 4,080,759 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.62 | 19.25 | 19.68 | 3,546,701 | +0.10(+0.51%) |
May 03, 2022 | 19.56 | 19.90 | 19.32 | 19.58 | 3,332,402 | +0.22(+1.12%) |
May 02, 2022 | 19.84 | 19.91 | 19.06 | 19.37 | 10,770,656 | -2.00(-9.36%) |
Apr 29, 2022 | 22.03 | 22.45 | 21.34 | 21.37 | 1,857,276 | -0.74(-3.36%) |
Apr 28, 2022 | 22.89 | 22.97 | 22.00 | 22.11 | 3,049,434 | -0.59(-2.59%) |
Apr 27, 2022 | 22.70 | 22.74 | 22.19 | 22.70 | 3,127,459 | +0.07(+0.32%) |
Apr 26, 2022 | 23.12 | 23.18 | 22.54 | 22.62 | 4,837,858 | -0.69(-2.95%) |
Apr 25, 2022 | 23.35 | 23.43 | 23.00 | 23.31 | 2,624,589 | -0.25(-1.08%) |
Apr 22, 2022 | 23.09 | 23.65 | 23.06 | 23.56 | 3,184,627 | +0.56(+2.44%) |
Apr 21, 2022 | 23.64 | 23.88 | 23.00 | 23.00 | 3,708,019 | +0.06(+0.28%) |
Apr 20, 2022 | 23.28 | 23.41 | 22.89 | 22.94 | 1,979,844 | -0.21(-0.90%) |
Apr 19, 2022 | 22.89 | 23.56 | 22.88 | 23.15 | 2,187,722 | +0.48(+2.12%) |
Apr 18, 2022 | 22.62 | 22.88 | 22.44 | 22.67 | 1,896,078 | -0.06(-0.28%) |
Apr 14, 2022 | 23.26 | 23.56 | 22.70 | 22.73 | 2,065,860 | -0.25(-1.10%) |
Apr 13, 2022 | 23.52 | 23.61 | 22.88 | 22.99 | 3,666,512 | +0.03(+0.12%) |
Apr 12, 2022 | 23.03 | 23.37 | 22.70 | 22.96 | 3,116,889 | -0.09(-0.39%) |
Apr 11, 2022 | 23.90 | 24.20 | 22.96 | 23.05 | 4,134,173 | -0.71(-2.97%) |
Apr 08, 2022 | 24.33 | 24.43 | 23.57 | 23.75 | 6,255,303 | -0.24(-0.98%) |
Apr 07, 2022 | 23.79 | 24.11 | 23.30 | 23.99 | 6,723,567 | +0.21(+0.88%) |
Apr 06, 2022 | 23.02 | 24.54 | 22.85 | 23.78 | 30,194,058 | -0.58(-2.38%) |
Apr 05, 2022 | 19.96 | 25.23 | 18.96 | 24.36 | 14,471,499 | +4.46(+22.42%) |
Apr 04, 2022 | 19.73 | 20.10 | 19.52 | 19.90 | 2,695,633 | -0.03(-0.14%) |
Apr 01, 2022 | 19.92 | 20.04 | 19.42 | 19.93 | 4,419,393 | +0.14(+0.69%) |
Mar 31, 2022 | 19.94 | 20.37 | 19.70 | 19.79 | 3,807,800 | -0.14(-0.68%) |
Mar 30, 2022 | 20.13 | 20.40 | 19.82 | 19.93 | 3,368,402 | -0.33(-1.65%) |
Mar 29, 2022 | 20.54 | 20.94 | 20.25 | 20.26 | 4,100,596 | +0.42(+2.10%) |
Mar 28, 2022 | 19.88 | 20.19 | 19.58 | 19.84 | 3,037,916 | +0.12(+0.60%) |
Mar 25, 2022 | 19.66 | 20.15 | 19.46 | 19.73 | 4,703,047 | +0.12(+0.60%) |
Mar 24, 2022 | 19.50 | 19.80 | 19.12 | 19.61 | 4,130,758 | +0.21(+1.07%) |
Mar 23, 2022 | 19.73 | 19.86 | 19.40 | 19.40 | 3,430,008 | -0.36(-1.83%) |
Mar 22, 2022 | 19.28 | 20.06 | 19.21 | 19.76 | 6,810,301 | +0.65(+3.41%) |
Mar 21, 2022 | 19.32 | 19.56 | 18.86 | 19.11 | 5,165,279 | -0.52(-2.63%) |
Mar 18, 2022 | 19.46 | 20.41 | 19.30 | 19.63 | 5,176,389 | -0.14(-0.69%) |
Mar 17, 2022 | 19.50 | 20.12 | 19.27 | 19.76 | 4,573,364 | -0.43(-2.15%) |
Mar 16, 2022 | 19.33 | 20.24 | 19.25 | 20.20 | 6,322,967 | +1.12(+5.88%) |
Mar 15, 2022 | 18.37 | 19.53 | 18.35 | 19.08 | 6,019,697 | +1.37(+7.72%) |
Mar 14, 2022 | 17.99 | 18.38 | 17.28 | 17.71 | 5,443,903 | -0.27(-1.51%) |
Mar 11, 2022 | 19.21 | 19.37 | 17.94 | 17.98 | 7,379,494 | -0.80(-4.24%) |
Mar 10, 2022 | 18.49 | 18.78 | 5,313,578 | -0.36(-1.89%) | ||
Mar 09, 2022 | 18.25 | 19.20 | 17.90 | 19.14 | 8,385,582 | +1.73(+9.93%) |
Mar 08, 2022 | 17.18 | 18.17 | 16.52 | 17.41 | 7,050,015 | +0.59(+3.50%) |
Mar 07, 2022 | 19.90 | 20.06 | 16.79 | 16.82 | 8,221,085 | -3.38(-16.71%) |
Mar 04, 2022 | 21.07 | 21.25 | 19.88 | 20.20 | 4,488,421 | -1.36(-6.30%) |
Mar 03, 2022 | 22.28 | 22.55 | 21.14 | 21.56 | 4,368,692 | -0.55(-2.50%) |
Mar 02, 2022 | 22.13 | 22.74 | 22.03 | 22.11 | 4,679,974 | +0.26(+1.20%) |
Mar 01, 2022 | 22.37 | 22.52 | 21.37 | 21.84 | 5,200,703 | -0.85(-3.75%) |
Feb 28, 2022 | 22.06 | 22.81 | 21.78 | 22.70 | 6,769,977 | +0.17(+0.76%) |
Feb 25, 2022 | 22.80 | 22.99 | 22.40 | 22.52 | 4,229,349 | +0.00(+0.00%) |
Feb 24, 2022 | 20.18 | 22.53 | 19.93 | 22.52 | 6,651,010 | +1.00(+4.62%) |
Feb 23, 2022 | 22.13 | 22.38 | 21.41 | 21.53 | 4,739,689 | -0.45(-2.06%) |
Feb 22, 2022 | 21.93 | 22.68 | 21.88 | 21.98 | 4,190,004 | -0.45(-2.02%) |
Feb 18, 2022 | 22.43 | 0 | -0.73(-3.16%) | |||
Feb 17, 2022 | 23.77 | 23.95 | 22.86 | 23.17 | 4,102,873 | -0.94(-3.90%) |
Feb 16, 2022 | 24.07 | 25.02 | 24.06 | 24.11 | 4,053,267 | -0.46(-1.88%) |
Feb 15, 2022 | 24.35 | 25.33 | 24.34 | 24.57 | 4,819,382 | +1.06(+4.50%) |
Feb 14, 2022 | 24.07 | 24.59 | 23.47 | 23.51 | 4,804,505 | -0.37(-1.55%) |
Feb 11, 2022 | 24.70 | 25.23 | 23.56 | 23.88 | 7,098,926 | -0.80(-3.23%) |
Feb 10, 2022 | 24.73 | 25.61 | 24.52 | 24.68 | 7,613,725 | -0.24(-0.94%) |
Feb 09, 2022 | 23.66 | 25.33 | 23.58 | 24.91 | 12,605,407 | +1.58(+6.79%) |
Feb 08, 2022 | 23.01 | 23.84 | 22.54 | 23.33 | 13,192,760 | +0.29(+1.26%) |
Feb 07, 2022 | 22.57 | 23.35 | 21.75 | 23.04 | 44,570,380 | +3.38(+17.16%) |
Feb 04, 2022 | 19.41 | 19.78 | 19.02 | 19.66 | 5,169,967 | +0.04(+0.18%) |
Feb 03, 2022 | 19.82 | 19.60 | 19.63 | 5,107,041 | -0.45(-2.25%) | |
Feb 02, 2022 | 20.15 | 20.60 | 19.77 | 20.08 | 6,599,123 | -0.20(-0.98%) |
Feb 01, 2022 | 19.46 | 20.29 | 19.45 | 20.28 | 5,716,769 | +0.85(+4.38%) |
Jan 31, 2022 | 18.05 | 19.44 | 19.43 | 7,920,222 | +1.07(+5.82%) | |
Jan 28, 2022 | 18.59 | 18.68 | 17.56 | 18.36 | 9,233,303 | -0.41(-2.17%) |
Jan 27, 2022 | 19.75 | 20.05 | 18.68 | 18.77 | 6,346,452 | -0.60(-3.08%) |
Jan 26, 2022 | 20.13 | 20.34 | 19.28 | 19.37 | 5,739,984 | -0.29(-1.47%) |
Jan 25, 2022 | 19.15 | 19.80 | 18.86 | 19.66 | 5,743,844 | +0.16(+0.84%) |
Jan 24, 2022 | 18.76 | 19.56 | 18.00 | 19.49 | 9,972,155 | -0.06(-0.32%) |
Jan 21, 2022 | 20.76 | 20.87 | 19.53 | 19.56 | 8,216,315 | -1.31(-6.29%) |
Jan 20, 2022 | 20.60 | 21.83 | 20.34 | 20.87 | 9,146,566 | +0.34(+1.68%) |
Jan 19, 2022 | 20.75 | 21.03 | 20.48 | 20.52 | 5,908,750 | -0.28(-1.35%) |
Jan 18, 2022 | 20.81 | 21.43 | 20.71 | 20.80 | 5,366,865 | -0.27(-1.29%) |
Jan 14, 2022 | 21.08 | 0 | -0.44(-2.06%) | |||
Jan 13, 2022 | 20.60 | 21.79 | 20.42 | 21.52 | 8,952,872 | +1.04(+5.08%) |
Jan 12, 2022 | 20.69 | 20.95 | 20.37 | 20.48 | 5,108,556 | -0.15(-0.75%) |
Jan 11, 2022 | 20.41 | 20.93 | 20.29 | 20.63 | 4,482,551 | +0.09(+0.44%) |
Jan 10, 2022 | 21.58 | 21.70 | 20.43 | 20.54 | 5,274,958 | -0.82(-3.85%) |
Jan 07, 2022 | 20.80 | 21.67 | 20.74 | 21.37 | 4,828,063 | +0.67(+3.24%) |
Jan 06, 2022 | 21.08 | 21.38 | 20.51 | 20.70 | 3,279,124 | -0.14(-0.69%) |
Jan 05, 2022 | 21.37 | 21.64 | 20.78 | 20.84 | 6,587,468 | -0.38(-1.79%) |
Jan 04, 2022 | 20.71 | 21.27 | 20.70 | 21.22 | 5,742,310 | +0.88(+4.31%) |