Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.54 | 20.99 | 20.48 | 20.96 | 2,712,224 | +0.45(+2.20%) |
Jan 30, 2023 | 20.24 | 20.64 | 20.24 | 20.51 | 2,541,225 | +0.31(+1.54%) |
Jan 27, 2023 | 20.50 | 20.51 | 20.18 | 20.20 | 2,184,225 | -0.32(-1.56%) |
Jan 26, 2023 | 20.71 | 20.81 | 20.41 | 20.52 | 2,495,881 | -0.22(-1.04%) |
Jan 25, 2023 | 20.68 | 20.83 | 20.54 | 20.74 | 1,911,099 | -0.03(-0.14%) |
Jan 24, 2023 | 20.89 | 21.04 | 20.61 | 20.77 | 2,505,222 | -0.24(-1.16%) |
Jan 23, 2023 | 21.15 | 21.21 | 20.87 | 21.01 | 2,121,633 | -0.12(-0.58%) |
Jan 20, 2023 | 20.93 | 21.32 | 20.71 | 21.13 | 2,988,159 | +0.29(+1.40%) |
Jan 19, 2023 | 21.25 | 21.28 | 20.82 | 20.84 | 3,114,429 | -0.27(-1.29%) |
Jan 18, 2023 | 21.53 | 21.63 | 21.01 | 21.12 | 3,883,239 | -0.34(-1.58%) |
Jan 17, 2023 | 21.59 | 22.08 | 21.35 | 21.45 | 3,699,367 | -0.24(-1.13%) |
Jan 13, 2023 | 20.13 | 21.83 | 20.13 | 21.70 | 6,042,779 | +1.22(+5.97%) |
Jan 12, 2023 | 20.78 | 20.87 | 20.44 | 20.48 | 2,375,426 | -0.28(-1.36%) |
Jan 11, 2023 | 21.14 | 21.23 | 20.71 | 20.76 | 2,191,088 | -0.39(-1.82%) |
Jan 10, 2023 | 21.05 | 21.34 | 20.91 | 21.14 | 2,117,791 | +0.16(+0.76%) |
Jan 09, 2023 | 21.38 | 21.54 | 20.89 | 20.98 | 3,590,590 | -0.42(-1.98%) |
Jan 06, 2023 | 21.48 | 21.56 | 21.23 | 21.41 | 1,583,842 | +0.08(+0.35%) |
Jan 05, 2023 | 21.06 | 21.46 | 21.02 | 21.33 | 2,008,905 | -0.12(-0.57%) |
Jan 04, 2023 | 20.83 | 21.52 | 20.83 | 21.45 | 2,643,990 | +0.77(+3.73%) |
Jan 03, 2023 | 21.43 | 21.47 | 20.58 | 20.68 | 3,237,902 | -0.59(-2.78%) |
Dec 30, 2022 | 21.37 | 21.40 | 21.11 | 21.28 | 1,309,575 | -0.14(-0.66%) |
Dec 29, 2022 | 21.39 | 21.51 | 21.31 | 21.42 | 1,472,829 | +0.09(+0.44%) |
Dec 28, 2022 | 21.50 | 21.67 | 21.31 | 21.32 | 1,081,137 | -0.17(-0.79%) |
Dec 27, 2022 | 21.73 | 21.78 | 21.45 | 21.49 | 1,239,277 | -0.25(-1.17%) |
Dec 23, 2022 | 21.58 | 21.79 | 21.51 | 21.75 | 1,015,885 | +0.14(+0.65%) |
Dec 22, 2022 | 21.49 | 21.62 | 21.35 | 21.60 | 3,286,960 | +0.10(+0.46%) |
Dec 21, 2022 | 21.67 | 21.84 | 21.45 | 21.51 | 1,511,909 | -0.07(-0.33%) |
Dec 20, 2022 | 21.37 | 21.63 | 21.27 | 21.58 | 1,522,577 | +0.14(+0.66%) |
Dec 19, 2022 | 21.71 | 21.72 | 21.35 | 21.43 | 1,255,062 | -0.28(-1.30%) |
Dec 16, 2022 | 21.63 | 21.80 | 21.43 | 21.72 | 3,623,608 | -0.13(-0.60%) |
Dec 15, 2022 | 21.94 | 22.07 | 21.47 | 21.85 | 3,195,468 | -0.23(-1.02%) |
Dec 14, 2022 | 21.96 | 22.25 | 21.84 | 22.07 | 1,798,489 | +0.08(+0.34%) |
Dec 13, 2022 | 22.22 | 22.36 | 21.73 | 22.00 | 2,618,690 | +0.06(+0.26%) |
Dec 12, 2022 | 21.70 | 21.94 | 21.60 | 21.94 | 1,612,766 | +0.22(+1.00%) |
Dec 09, 2022 | 21.90 | 21.97 | 21.70 | 21.73 | 1,487,814 | -0.16(-0.73%) |
Dec 08, 2022 | 21.64 | 21.91 | 21.61 | 21.89 | 1,481,033 | +0.33(+1.53%) |
Dec 07, 2022 | 21.73 | 21.89 | 21.45 | 21.56 | 1,895,020 | -0.23(-1.04%) |
Dec 06, 2022 | 21.69 | 21.82 | 21.52 | 21.78 | 2,323,426 | +0.06(+0.26%) |
Dec 05, 2022 | 21.56 | 21.76 | 21.44 | 21.73 | 1,835,354 | +0.09(+0.43%) |
Dec 02, 2022 | 21.11 | 21.64 | 21.10 | 21.63 | 2,378,383 | +0.30(+1.41%) |
Dec 01, 2022 | 21.25 | 21.42 | 21.10 | 21.33 | 1,983,629 | +0.12(+0.58%) |
Nov 30, 2022 | 20.90 | 21.26 | 20.83 | 21.21 | 2,730,390 | +0.36(+1.74%) |
Nov 29, 2022 | 20.68 | 20.94 | 20.66 | 20.85 | 2,575,154 | +0.11(+0.54%) |
Nov 28, 2022 | 20.89 | 21.06 | 20.71 | 20.74 | 5,399,781 | -0.22(-1.07%) |
Nov 25, 2022 | 20.55 | 21.03 | 20.51 | 20.96 | 1,487,529 | +0.47(+2.28%) |
Nov 23, 2022 | 20.12 | 20.54 | 20.12 | 20.49 | 2,133,704 | +0.33(+1.62%) |
Nov 22, 2022 | 19.98 | 20.17 | 19.91 | 20.16 | 2,063,466 | +0.18(+0.89%) |
Nov 21, 2022 | 19.54 | 20.06 | 19.53 | 19.99 | 2,652,047 | +0.43(+2.20%) |
Nov 18, 2022 | 19.57 | 19.65 | 19.31 | 19.56 | 1,675,073 | +0.22(+1.16%) |
Nov 17, 2022 | 19.13 | 19.36 | 19.05 | 19.33 | 1,953,012 | -0.04(-0.19%) |
Nov 16, 2022 | 19.44 | 19.66 | 19.30 | 19.37 | 1,862,526 | -0.07(-0.38%) |
Nov 15, 2022 | 19.38 | 19.60 | 19.26 | 19.45 | 2,144,264 | +0.28(+1.46%) |
Nov 14, 2022 | 19.70 | 19.76 | 19.16 | 19.16 | 2,780,455 | -0.52(-2.66%) |
Nov 11, 2022 | 20.01 | 20.09 | 19.40 | 19.69 | 2,527,493 | -0.30(-1.50%) |
Nov 10, 2022 | 19.93 | 20.06 | 19.34 | 19.99 | 3,901,268 | +0.33(+1.66%) |
Nov 09, 2022 | 19.03 | 20.09 | 19.03 | 19.66 | 4,320,721 | +0.58(+3.04%) |
Nov 08, 2022 | 19.21 | 19.52 | 18.99 | 19.08 | 4,657,331 | -0.18(-0.92%) |
Nov 07, 2022 | 19.16 | 19.33 | 18.94 | 19.26 | 2,576,540 | +0.16(+0.83%) |
Nov 04, 2022 | 19.19 | 19.41 | 18.86 | 19.10 | 2,543,086 | +0.07(+0.39%) |
Nov 03, 2022 | 19.05 | 19.16 | 18.87 | 19.02 | 2,181,805 | -0.14(-0.73%) |
Nov 02, 2022 | 19.46 | 19.16 | 19.16 | 2,053,568 | -0.30(-1.54%) | |
Nov 01, 2022 | 19.53 | 19.57 | 19.20 | 19.46 | 2,076,226 | +0.04(+0.19%) |
Oct 31, 2022 | 19.58 | 19.65 | 19.36 | 19.43 | 2,159,391 | -0.18(-0.91%) |
Oct 28, 2022 | 19.26 | 19.63 | 19.22 | 19.60 | 1,643,348 | +0.36(+1.90%) |
Oct 27, 2022 | 19.19 | 19.54 | 19.19 | 19.24 | 1,950,320 | +0.21(+1.13%) |
Oct 26, 2022 | 19.16 | 19.35 | 19.01 | 19.02 | 1,556,541 | -0.04(-0.20%) |
Oct 25, 2022 | 18.76 | 19.22 | 18.76 | 19.06 | 1,720,905 | +0.30(+1.59%) |
Oct 24, 2022 | 18.88 | 19.04 | 18.63 | 18.76 | 2,042,021 | -0.12(-0.64%) |
Oct 21, 2022 | 18.53 | 18.97 | 18.43 | 18.88 | 1,533,151 | +0.32(+1.71%) |
Oct 20, 2022 | 18.73 | 18.93 | 18.52 | 18.57 | 1,671,485 | -0.22(-1.19%) |
Oct 19, 2022 | 18.80 | 19.00 | 18.58 | 18.79 | 1,408,890 | -0.14(-0.74%) |
Oct 18, 2022 | 18.98 | 19.04 | 18.78 | 18.93 | 1,585,442 | +0.27(+1.45%) |
Oct 17, 2022 | 18.40 | 18.74 | 18.40 | 18.66 | 1,452,819 | +0.47(+2.57%) |
Oct 14, 2022 | 18.53 | 18.73 | 18.11 | 18.19 | 1,408,528 | -0.26(-1.42%) |
Oct 13, 2022 | 17.72 | 18.51 | 17.56 | 18.45 | 1,994,961 | +0.47(+2.60%) |
Oct 12, 2022 | 18.14 | 18.21 | 17.94 | 17.99 | 1,649,955 | -0.11(-0.62%) |
Oct 11, 2022 | 18.04 | 18.19 | 17.75 | 18.10 | 1,676,730 | +0.02(+0.10%) |
Oct 10, 2022 | 17.91 | 18.19 | 17.84 | 18.08 | 1,781,664 | +0.22(+1.26%) |
Oct 07, 2022 | 18.15 | 18.18 | 17.69 | 17.86 | 2,016,384 | -0.41(-2.25%) |
Oct 06, 2022 | 18.29 | 18.51 | 18.19 | 18.27 | 1,727,491 | -0.02(-0.10%) |
Oct 05, 2022 | 18.02 | 18.37 | 17.91 | 18.29 | 1,448,898 | +0.08(+0.46%) |
Oct 04, 2022 | 17.98 | 18.34 | 17.98 | 18.20 | 1,964,799 | +0.49(+2.74%) |
Oct 03, 2022 | 17.61 | 17.82 | 17.34 | 17.72 | 1,698,457 | +0.24(+1.39%) |
Sep 30, 2022 | 17.52 | 17.82 | 17.44 | 17.47 | 2,361,458 | -0.07(-0.37%) |
Sep 29, 2022 | 17.85 | 17.88 | 17.29 | 17.54 | 2,020,510 | -0.50(-2.80%) |
Sep 28, 2022 | 17.72 | 18.23 | 17.67 | 18.04 | 1,945,922 | +0.48(+2.71%) |
Sep 27, 2022 | 17.93 | 18.10 | 17.43 | 17.57 | 1,850,234 | -0.14(-0.79%) |
Sep 26, 2022 | 17.83 | 17.94 | 17.61 | 17.71 | 1,916,598 | -0.12(-0.68%) |
Sep 23, 2022 | 17.71 | 17.87 | 17.57 | 17.83 | 2,465,177 | -0.07(-0.37%) |
Sep 22, 2022 | 18.18 | 18.22 | 17.72 | 17.89 | 2,058,636 | -0.36(-1.95%) |
Sep 21, 2022 | 18.66 | 18.84 | 18.23 | 18.25 | 1,472,973 | -0.38(-2.06%) |
Sep 20, 2022 | 18.58 | 18.83 | 18.44 | 18.63 | 1,630,961 | -0.08(-0.45%) |
Sep 19, 2022 | 18.39 | 18.77 | 18.38 | 18.72 | 1,637,319 | +0.15(+0.81%) |
Sep 16, 2022 | 18.40 | 18.59 | 18.23 | 18.57 | 2,663,781 | +0.06(+0.30%) |
Sep 15, 2022 | 18.74 | 18.88 | 18.41 | 18.51 | 1,688,257 | -0.27(-1.44%) |
Sep 14, 2022 | 18.73 | 18.90 | 18.53 | 18.78 | 2,303,884 | +0.08(+0.45%) |
Sep 13, 2022 | 19.02 | 19.09 | 18.61 | 18.70 | 2,494,597 | -0.64(-3.33%) |
Sep 12, 2022 | 19.18 | 19.85 | 19.03 | 19.34 | 6,224,354 | +0.15(+0.78%) |
Sep 09, 2022 | 18.45 | 19.59 | 18.38 | 19.19 | 12,806,887 | +0.75(+4.05%) |
Sep 08, 2022 | 18.08 | 18.49 | 18.00 | 18.44 | 1,763,564 | +0.34(+1.86%) |
Sep 07, 2022 | 17.84 | 18.13 | 17.84 | 18.11 | 5,919,939 | +0.34(+1.89%) |
Sep 06, 2022 | 18.15 | 18.26 | 17.61 | 17.77 | 2,270,117 | -0.29(-1.60%) |
Sep 02, 2022 | 18.27 | 18.32 | 17.98 | 18.06 | 1,499,303 | -0.07(-0.41%) |
Sep 01, 2022 | 17.81 | 18.14 | 17.72 | 18.14 | 2,000,970 | +0.21(+1.15%) |
Aug 31, 2022 | 18.13 | 18.27 | 17.92 | 17.93 | 2,022,459 | -0.09(-0.49%) |
Aug 30, 2022 | 18.17 | 18.21 | 17.88 | 18.02 | 1,709,856 | -0.06(-0.36%) |
Aug 29, 2022 | 17.88 | 18.12 | 17.75 | 18.08 | 1,987,131 | +0.07(+0.41%) |
Aug 26, 2022 | 18.67 | 18.79 | 17.98 | 18.01 | 3,323,727 | -0.75(-4.01%) |
Aug 25, 2022 | 18.82 | 18.97 | 18.64 | 18.76 | 1,737,147 | -0.03(-0.15%) |
Aug 24, 2022 | 18.60 | 18.85 | 18.51 | 18.79 | 2,859,303 | +0.12(+0.65%) |
Aug 23, 2022 | 18.60 | 18.82 | 18.52 | 18.67 | 2,359,201 | +0.16(+0.85%) |
Aug 22, 2022 | 19.25 | 19.32 | 18.42 | 18.51 | 6,289,246 | -1.13(-5.77%) |
Aug 19, 2022 | 19.63 | 19.74 | 19.55 | 19.64 | 1,748,298 | -0.17(-0.84%) |
Aug 18, 2022 | 19.95 | 19.95 | 19.68 | 19.81 | 1,487,239 | -0.14(-0.70%) |
Aug 17, 2022 | 19.74 | 20.09 | 19.68 | 19.95 | 2,740,596 | +0.18(+0.89%) |
Aug 16, 2022 | 19.55 | 19.87 | 19.55 | 19.77 | 1,774,492 | +0.12(+0.61%) |
Aug 15, 2022 | 19.91 | 19.93 | 19.61 | 19.65 | 1,894,963 | -0.22(-1.12%) |
Aug 12, 2022 | 19.75 | 19.94 | 19.67 | 19.88 | 2,418,778 | +0.10(+0.52%) |
Aug 11, 2022 | 19.47 | 19.96 | 19.41 | 19.77 | 3,272,851 | +0.51(+2.65%) |
Aug 10, 2022 | 19.63 | 19.66 | 18.60 | 19.26 | 3,385,128 | -0.34(-1.75%) |
Aug 09, 2022 | 19.77 | 19.83 | 19.46 | 19.61 | 3,113,386 | -0.09(-0.47%) |
Aug 08, 2022 | 19.46 | 20.06 | 19.44 | 19.70 | 4,810,062 | +0.30(+1.53%) |
Aug 05, 2022 | 19.66 | 19.74 | 19.33 | 19.40 | 3,328,723 | -0.36(-1.83%) |
Aug 04, 2022 | 19.86 | 19.95 | 19.71 | 19.77 | 2,338,505 | -0.14(-0.70%) |
Aug 03, 2022 | 19.67 | 19.96 | 19.57 | 19.91 | 2,370,861 | +0.35(+1.81%) |
Aug 02, 2022 | 19.61 | 19.72 | 19.50 | 19.55 | 1,843,651 | -0.16(-0.80%) |
Aug 01, 2022 | 19.43 | 19.85 | 19.43 | 19.71 | 1,431,742 | +0.18(+0.90%) |
Jul 29, 2022 | 19.71 | 19.71 | 19.41 | 19.53 | 1,550,112 | -0.11(-0.57%) |
Jul 28, 2022 | 19.22 | 19.71 | 19.14 | 19.64 | 1,741,242 | +0.47(+2.47%) |
Jul 27, 2022 | 19.23 | 19.29 | 18.91 | 19.17 | 1,532,553 | +0.12(+0.63%) |
Jul 26, 2022 | 18.87 | 19.09 | 18.70 | 19.05 | 1,853,631 | +0.12(+0.64%) |
Jul 25, 2022 | 19.19 | 19.24 | 18.78 | 18.93 | 1,530,740 | -0.22(-1.16%) |
Jul 22, 2022 | 19.11 | 19.21 | 18.92 | 19.15 | 1,366,722 | +0.12(+0.63%) |
Jul 21, 2022 | 18.93 | 19.12 | 18.79 | 19.03 | 1,022,098 | -0.09(-0.49%) |
Jul 20, 2022 | 19.08 | 19.29 | 18.99 | 19.12 | 1,941,362 | +0.13(+0.68%) |
Jul 19, 2022 | 18.76 | 19.12 | 18.76 | 18.99 | 2,011,213 | +0.45(+2.40%) |
Jul 18, 2022 | 18.78 | 18.95 | 18.50 | 18.55 | 2,350,561 | -0.12(-0.65%) |
Jul 15, 2022 | 18.40 | 18.76 | 18.39 | 18.67 | 2,757,043 | +0.47(+2.60%) |
Jul 14, 2022 | 18.13 | 18.33 | 18.09 | 18.20 | 1,614,298 | -0.08(-0.46%) |
Jul 13, 2022 | 17.89 | 18.38 | 17.85 | 18.28 | 1,546,868 | +0.11(+0.61%) |
Jul 12, 2022 | 18.11 | 18.47 | 18.11 | 18.17 | 1,670,178 | +0.05(+0.26%) |
Jul 11, 2022 | 18.12 | 18.27 | 18.02 | 18.12 | 1,847,667 | -0.02(-0.10%) |
Jul 08, 2022 | 18.16 | 18.35 | 18.11 | 18.14 | 1,996,486 | -0.16(-0.86%) |
Jul 07, 2022 | 18.35 | 18.46 | 18.21 | 18.30 | 2,681,054 | +0.01(+0.05%) |
Jul 06, 2022 | 18.59 | 18.74 | 18.20 | 18.29 | 1,878,587 | -0.29(-1.55%) |
Jul 05, 2022 | 17.84 | 18.60 | 17.74 | 18.58 | 2,584,839 | +0.59(+3.31%) |
Jul 01, 2022 | 17.43 | 18.07 | 17.39 | 17.98 | 2,198,140 | +0.45(+2.54%) |
Jun 30, 2022 | 17.43 | 17.68 | 17.27 | 17.54 | 1,910,469 | -0.04(-0.21%) |
Jun 29, 2022 | 17.41 | 17.62 | 17.22 | 17.57 | 1,668,181 | +0.19(+1.07%) |
Jun 28, 2022 | 17.71 | 17.90 | 17.35 | 17.39 | 2,306,104 | -0.29(-1.63%) |
Jun 27, 2022 | 17.74 | 17.84 | 17.48 | 17.68 | 2,760,451 | -0.09(-0.52%) |
Jun 24, 2022 | 17.07 | 17.84 | 17.03 | 17.77 | 5,263,591 | +0.81(+4.76%) |
Jun 23, 2022 | 16.60 | 17.05 | 16.57 | 16.96 | 3,679,506 | +0.36(+2.18%) |
Jun 22, 2022 | 16.44 | 16.66 | 16.32 | 16.60 | 2,796,662 | -0.07(-0.39%) |
Jun 21, 2022 | 16.76 | 16.86 | 16.60 | 16.66 | 3,166,943 | +0.17(+1.01%) |
Jun 17, 2022 | 16.07 | 16.57 | 15.99 | 16.50 | 3,869,212 | +0.56(+3.50%) |
Jun 16, 2022 | 16.42 | 16.46 | 15.82 | 15.94 | 2,678,280 | -0.79(-4.72%) |
Jun 15, 2022 | 16.62 | 16.99 | 16.57 | 16.73 | 2,640,956 | +0.32(+1.92%) |
Jun 14, 2022 | 16.76 | 16.90 | 16.27 | 16.41 | 3,215,131 | -0.31(-1.83%) |
Jun 13, 2022 | 16.50 | 16.82 | 16.30 | 16.72 | 2,481,577 | -0.15(-0.88%) |
Jun 10, 2022 | 17.07 | 17.09 | 16.71 | 16.87 | 2,983,035 | -0.46(-2.68%) |
Jun 09, 2022 | 17.38 | 17.55 | 17.27 | 17.33 | 1,772,175 | -0.17(-0.96%) |
Jun 08, 2022 | 17.31 | 17.56 | 17.29 | 17.50 | 2,350,288 | +0.06(+0.32%) |
Jun 07, 2022 | 17.29 | 17.46 | 17.20 | 17.44 | 1,814,626 | -0.01(-0.05%) |
Jun 06, 2022 | 17.56 | 17.58 | 17.29 | 17.45 | 2,607,931 | -0.09(-0.53%) |
Jun 03, 2022 | 17.38 | 17.63 | 17.31 | 17.55 | 2,182,820 | +0.14(+0.80%) |
Jun 02, 2022 | 17.20 | 17.43 | 17.13 | 17.41 | 2,154,993 | +0.19(+1.08%) |
Jun 01, 2022 | 17.32 | 17.44 | 17.01 | 17.22 | 2,804,927 | -0.09(-0.54%) |
May 31, 2022 | 17.27 | 17.41 | 17.03 | 17.31 | 3,261,095 | -0.09(-0.51%) |
May 27, 2022 | 17.20 | 17.69 | 17.17 | 17.40 | 3,813,554 | +0.25(+1.45%) |
May 26, 2022 | 16.42 | 17.48 | 16.41 | 17.15 | 6,455,710 | +0.67(+4.09%) |
May 25, 2022 | 16.04 | 16.97 | 16.04 | 16.48 | 16,420,587 | +1.47(+9.77%) |
May 24, 2022 | 15.27 | 15.33 | 14.87 | 15.01 | 3,427,978 | -0.36(-2.34%) |
May 23, 2022 | 15.43 | 15.50 | 14.90 | 15.37 | 4,806,206 | +0.04(+0.24%) |
May 20, 2022 | 15.30 | 15.33 | 14.82 | 15.33 | 3,027,614 | +0.18(+1.22%) |
May 19, 2022 | 15.33 | 15.47 | 15.11 | 15.15 | 3,414,586 | -0.33(-2.15%) |
May 18, 2022 | 16.14 | 16.17 | 15.40 | 15.48 | 3,244,035 | -0.78(-4.77%) |
May 17, 2022 | 16.24 | 16.29 | 15.86 | 16.26 | 3,004,058 | +0.21(+1.32%) |
May 16, 2022 | 15.94 | 16.17 | 15.83 | 16.05 | 3,557,869 | +0.06(+0.35%) |
May 13, 2022 | 15.98 | 16.40 | 15.94 | 15.99 | 4,821,084 | +0.12(+0.78%) |
May 12, 2022 | 14.75 | 15.99 | 14.64 | 15.87 | 6,212,512 | +1.04(+7.00%) |
May 11, 2022 | 15.71 | 15.80 | 14.55 | 14.83 | 9,996,395 | -1.87(-11.22%) |
May 10, 2022 | 16.63 | 16.85 | 16.30 | 16.70 | 5,674,335 | +0.23(+1.40%) |
May 09, 2022 | 16.75 | 16.92 | 16.46 | 16.47 | 3,515,151 | -0.54(-3.15%) |
May 06, 2022 | 17.34 | 17.36 | 16.86 | 17.00 | 3,198,830 | -0.38(-2.18%) |
May 05, 2022 | 17.83 | 17.83 | 17.25 | 17.38 | 2,550,585 | -0.48(-2.69%) |
May 04, 2022 | 17.76 | 17.95 | 17.48 | 17.86 | 2,930,479 | +0.13(+0.73%) |
May 03, 2022 | 18.01 | 18.05 | 17.57 | 17.73 | 2,591,935 | -0.29(-1.59%) |
May 02, 2022 | 18.30 | 18.38 | 17.67 | 18.02 | 3,141,238 | -0.21(-1.16%) |
Apr 29, 2022 | 18.45 | 18.64 | 18.20 | 18.23 | 2,232,532 | -0.38(-2.03%) |
Apr 28, 2022 | 18.39 | 18.69 | 18.21 | 18.61 | 2,825,593 | +0.30(+1.61%) |
Apr 27, 2022 | 18.31 | 18.47 | 18.10 | 18.32 | 2,242,548 | -0.03(-0.15%) |
Apr 26, 2022 | 18.74 | 18.82 | 18.31 | 18.34 | 4,317,333 | -0.49(-2.60%) |
Apr 25, 2022 | 18.73 | 18.84 | 18.22 | 18.83 | 2,543,991 | +0.35(+1.90%) |
Apr 22, 2022 | 19.05 | 19.05 | 18.26 | 18.48 | 2,815,772 | -0.69(-3.61%) |
Apr 21, 2022 | 19.39 | 19.55 | 19.11 | 19.17 | 2,385,234 | -0.02(-0.10%) |
Apr 20, 2022 | 19.10 | 19.35 | 19.04 | 19.19 | 2,107,868 | +0.22(+1.17%) |
Apr 19, 2022 | 18.92 | 19.15 | 18.82 | 18.97 | 2,048,940 | +0.10(+0.54%) |
Apr 18, 2022 | 18.90 | 19.15 | 18.65 | 18.87 | 3,038,713 | -0.41(-2.11%) |
Apr 14, 2022 | 19.28 | 19.52 | 19.23 | 19.27 | 2,091,294 | +0.00(+0.00%) |
Apr 13, 2022 | 18.98 | 19.40 | 18.96 | 19.27 | 2,447,046 | +0.36(+1.90%) |
Apr 12, 2022 | 19.32 | 19.53 | 18.79 | 18.91 | 3,417,726 | -0.46(-2.38%) |
Apr 11, 2022 | 19.29 | 19.56 | 19.29 | 19.38 | 1,897,266 | -0.04(-0.19%) |
Apr 08, 2022 | 19.33 | 19.63 | 19.31 | 19.41 | 1,825,296 | -0.04(-0.19%) |
Apr 07, 2022 | 19.49 | 19.53 | 19.26 | 19.45 | 1,694,358 | -0.12(-0.61%) |
Apr 06, 2022 | 19.53 | 19.72 | 19.11 | 19.57 | 2,484,934 | -0.08(-0.42%) |
Apr 05, 2022 | 20.18 | 20.33 | 19.64 | 19.65 | 3,391,624 | -0.63(-3.09%) |
Apr 04, 2022 | 19.93 | 20.33 | 19.68 | 20.28 | 3,393,792 | +0.26(+1.29%) |
Apr 01, 2022 | 20.30 | 20.47 | 19.95 | 20.02 | 2,223,928 | -0.25(-1.23%) |
Mar 31, 2022 | 20.74 | 20.91 | 20.25 | 20.27 | 2,060,117 | -0.51(-2.44%) |
Mar 30, 2022 | 20.60 | 20.82 | 20.53 | 20.78 | 1,948,257 | +0.13(+0.63%) |
Mar 29, 2022 | 20.49 | 20.70 | 20.44 | 20.65 | 2,342,715 | +0.39(+1.91%) |
Mar 28, 2022 | 20.30 | 20.39 | 20.06 | 20.26 | 1,517,310 | +0.04(+0.18%) |
Mar 25, 2022 | 20.16 | 20.44 | 20.15 | 20.23 | 2,102,591 | -0.05(-0.23%) |
Mar 24, 2022 | 19.86 | 20.28 | 19.59 | 20.27 | 2,753,466 | +0.43(+2.19%) |
Mar 23, 2022 | 20.14 | 20.26 | 19.80 | 19.84 | 2,061,242 | -0.39(-1.92%) |
Mar 22, 2022 | 20.23 | 20.39 | 20.15 | 20.23 | 1,834,422 | +0.02(+0.09%) |
Mar 21, 2022 | 20.49 | 20.58 | 20.11 | 20.21 | 2,981,474 | -0.33(-1.62%) |
Mar 18, 2022 | 19.99 | 20.60 | 19.85 | 20.54 | 5,072,374 | +0.31(+1.55%) |
Mar 17, 2022 | 20.01 | 20.23 | 19.96 | 20.23 | 2,525,254 | +0.16(+0.78%) |
Mar 16, 2022 | 19.99 | 20.24 | 19.75 | 20.07 | 3,032,494 | +0.24(+1.21%) |
Mar 15, 2022 | 19.68 | 20.04 | 19.58 | 19.83 | 2,042,465 | +0.36(+1.85%) |
Mar 14, 2022 | 19.70 | 19.84 | 19.36 | 19.47 | 2,564,840 | -0.15(-0.75%) |
Mar 11, 2022 | 19.56 | 20.04 | 19.54 | 19.62 | 3,404,995 | +0.18(+0.90%) |
Mar 10, 2022 | 19.49 | 19.67 | 19.35 | 19.44 | 2,183,368 | -0.28(-1.40%) |
Mar 09, 2022 | 19.86 | 20.07 | 19.63 | 19.72 | 2,438,715 | +0.29(+1.47%) |
Mar 08, 2022 | 19.27 | 19.93 | 19.03 | 19.43 | 2,743,180 | +0.11(+0.57%) |
Mar 07, 2022 | 19.85 | 19.88 | 19.31 | 19.32 | 3,301,676 | -0.54(-2.74%) |
Mar 04, 2022 | 20.21 | 20.21 | 19.72 | 19.87 | 2,435,635 | -0.32(-1.58%) |
Mar 03, 2022 | 21.14 | 21.14 | 20.11 | 20.18 | 2,766,141 | -0.62(-3.00%) |
Mar 02, 2022 | 21.02 | 21.17 | 20.72 | 20.81 | 3,623,004 | -0.03(-0.13%) |
Mar 01, 2022 | 20.90 | 21.17 | 20.39 | 20.84 | 3,538,806 | -0.03(-0.13%) |
Feb 28, 2022 | 20.56 | 20.90 | 20.51 | 20.86 | 3,336,578 | +0.02(+0.09%) |
Feb 25, 2022 | 20.57 | 20.86 | 20.43 | 20.84 | 1,877,570 | +0.27(+1.29%) |
Feb 24, 2022 | 19.80 | 20.60 | 19.66 | 20.58 | 2,196,113 | +0.39(+1.95%) |
Feb 23, 2022 | 20.67 | 20.72 | 20.14 | 20.18 | 2,197,956 | -0.34(-1.65%) |
Feb 22, 2022 | 20.87 | 20.93 | 20.43 | 20.52 | 2,916,540 | -0.31(-1.50%) |
Feb 18, 2022 | 20.84 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 21.17 | 21.17 | 20.79 | 20.84 | 1,828,944 | -0.39(-1.86%) |
Feb 16, 2022 | 21.31 | 21.34 | 20.95 | 21.23 | 2,328,245 | -0.09(-0.43%) |
Feb 15, 2022 | 21.16 | 21.40 | 21.16 | 21.32 | 1,726,239 | +0.34(+1.62%) |
Feb 14, 2022 | 21.20 | 21.35 | 20.89 | 20.98 | 2,615,602 | -0.06(-0.31%) |
Feb 11, 2022 | 21.17 | 21.52 | 21.04 | 21.05 | 2,236,500 | -0.03(-0.13%) |
Feb 10, 2022 | 21.22 | 21.63 | 20.95 | 21.07 | 3,457,394 | -0.45(-2.09%) |
Feb 09, 2022 | 21.14 | 21.55 | 21.14 | 21.52 | 2,858,705 | +0.59(+2.80%) |
Feb 08, 2022 | 20.76 | 21.14 | 20.76 | 20.94 | 1,787,953 | +0.27(+1.29%) |
Feb 07, 2022 | 20.90 | 21.03 | 20.59 | 20.67 | 2,852,541 | -0.15(-0.71%) |
Feb 04, 2022 | 20.69 | 20.97 | 20.48 | 20.82 | 1,428,594 | +0.08(+0.40%) |
Feb 03, 2022 | 20.91 | 20.71 | 20.73 | 2,487,170 | -0.24(-1.14%) | |
Feb 02, 2022 | 21.26 | 21.51 | 20.89 | 20.97 | 3,279,856 | -0.27(-1.25%) |