Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.79 | 25.08 | 23.71 | 24.84 | 4,647,045 | +0.68(+2.81%) |
Sep 29, 2022 | 24.09 | 24.42 | 23.46 | 24.16 | 5,104,604 | -0.27(-1.09%) |
Sep 28, 2022 | 23.33 | 24.58 | 23.33 | 24.42 | 3,730,646 | +1.13(+4.85%) |
Sep 27, 2022 | 23.70 | 24.12 | 22.99 | 23.29 | 6,458,268 | -0.05(-0.21%) |
Sep 26, 2022 | 24.60 | 24.69 | 23.13 | 23.34 | 9,518,576 | -1.24(-5.04%) |
Sep 23, 2022 | 25.76 | 25.96 | 24.13 | 24.58 | 8,792,975 | -2.39(-8.86%) |
Sep 22, 2022 | 29.12 | 29.31 | 26.91 | 26.97 | 4,737,097 | -1.59(-5.58%) |
Sep 21, 2022 | 30.29 | 30.35 | 28.54 | 28.56 | 2,644,239 | -0.81(-2.75%) |
Sep 20, 2022 | 29.82 | 29.86 | 28.88 | 29.37 | 2,755,611 | -0.44(-1.48%) |
Sep 19, 2022 | 28.19 | 29.94 | 28.09 | 29.81 | 2,664,131 | +0.62(+2.12%) |
Sep 16, 2022 | 30.70 | 30.77 | 28.49 | 29.19 | 10,306,281 | -1.69(-5.48%) |
Sep 15, 2022 | 31.36 | 31.70 | 30.59 | 30.88 | 3,290,378 | -1.52(-4.70%) |
Sep 14, 2022 | 31.78 | 33.16 | 31.48 | 32.41 | 3,469,469 | +1.54(+5.00%) |
Sep 13, 2022 | 30.87 | 31.75 | 30.73 | 30.86 | 3,065,194 | -0.52(-1.66%) |
Sep 12, 2022 | 30.92 | 31.62 | 30.62 | 31.38 | 2,838,617 | +0.87(+2.86%) |
Sep 09, 2022 | 30.53 | 31.06 | 30.26 | 30.51 | 3,097,976 | +0.58(+1.93%) |
Sep 08, 2022 | 29.90 | 30.15 | 29.14 | 29.93 | 2,782,421 | +0.34(+1.16%) |
Sep 07, 2022 | 29.63 | 30.07 | 29.15 | 29.59 | 4,524,469 | -0.68(-2.24%) |
Sep 06, 2022 | 31.06 | 31.46 | 30.22 | 30.27 | 3,917,963 | -1.28(-4.07%) |
Sep 02, 2022 | 32.20 | 32.49 | 30.92 | 31.55 | 3,011,640 | +0.21(+0.66%) |
Sep 01, 2022 | 31.66 | 32.18 | 31.04 | 31.34 | 3,240,745 | -0.88(-2.74%) |
Aug 31, 2022 | 30.30 | 32.69 | 30.11 | 32.23 | 3,680,679 | +1.15(+3.69%) |
Aug 30, 2022 | 32.59 | 32.73 | 30.73 | 31.08 | 4,810,224 | -2.42(-7.23%) |
Aug 29, 2022 | 33.37 | 34.77 | 33.30 | 33.50 | 2,792,608 | -0.32(-0.96%) |
Aug 26, 2022 | 33.85 | 34.65 | 33.60 | 33.83 | 2,916,102 | +0.04(+0.12%) |
Aug 25, 2022 | 34.10 | 34.18 | 33.00 | 33.79 | 2,652,261 | -0.29(-0.86%) |
Aug 24, 2022 | 33.49 | 34.55 | 33.09 | 34.08 | 3,087,663 | +0.76(+2.27%) |
Aug 23, 2022 | 34.99 | 35.68 | 33.02 | 33.33 | 5,468,608 | -1.06(-3.08%) |
Aug 22, 2022 | 33.11 | 34.90 | 32.79 | 34.39 | 4,598,406 | +1.64(+5.00%) |
Aug 19, 2022 | 33.26 | 33.67 | 32.66 | 32.75 | 3,090,935 | -0.90(-2.68%) |
Aug 18, 2022 | 33.24 | 33.87 | 32.90 | 33.65 | 3,566,638 | +0.91(+2.79%) |
Aug 17, 2022 | 33.08 | 33.84 | 32.10 | 32.74 | 3,945,239 | -0.09(-0.27%) |
Aug 16, 2022 | 33.56 | 34.03 | 32.29 | 32.83 | 3,644,316 | +0.68(+2.10%) |
Aug 15, 2022 | 31.83 | 32.61 | 30.91 | 32.15 | 2,799,348 | -1.30(-3.90%) |
Aug 12, 2022 | 33.08 | 33.48 | 32.65 | 33.45 | 1,782,155 | +0.12(+0.35%) |
Aug 11, 2022 | 32.85 | 33.92 | 32.66 | 33.34 | 6,489,006 | +1.27(+3.94%) |
Aug 10, 2022 | 31.58 | 32.26 | 30.90 | 32.07 | 2,884,093 | +0.52(+1.65%) |
Aug 09, 2022 | 30.32 | 31.96 | 30.28 | 31.55 | 5,619,206 | +2.03(+6.88%) |
Aug 08, 2022 | 29.86 | 30.41 | 29.30 | 29.52 | 2,491,242 | -0.63(-2.08%) |
Aug 05, 2022 | 28.72 | 30.84 | 28.64 | 30.15 | 2,647,754 | +0.73(+2.47%) |
Aug 04, 2022 | 30.81 | 31.23 | 29.31 | 29.42 | 3,330,569 | -1.74(-5.57%) |
Aug 03, 2022 | 31.21 | 31.54 | 29.78 | 31.16 | 3,407,779 | +0.09(+0.28%) |
Aug 02, 2022 | 31.30 | 31.74 | 30.33 | 31.07 | 3,336,279 | -0.53(-1.68%) |
Aug 01, 2022 | 31.28 | 32.07 | 30.68 | 31.60 | 3,288,631 | -0.83(-2.57%) |
Jul 29, 2022 | 32.47 | 32.92 | 32.13 | 32.43 | 2,795,035 | +0.77(+2.45%) |
Jul 28, 2022 | 33.05 | 33.35 | 31.26 | 31.66 | 4,531,736 | -1.38(-4.19%) |
Jul 27, 2022 | 32.79 | 33.12 | 31.79 | 33.04 | 3,846,192 | +0.58(+1.78%) |
Jul 26, 2022 | 32.05 | 33.27 | 31.79 | 32.46 | 6,386,355 | +1.25(+3.99%) |
Jul 25, 2022 | 29.60 | 31.27 | 29.00 | 31.22 | 4,888,595 | +2.07(+7.10%) |
Jul 22, 2022 | 29.92 | 30.71 | 29.02 | 29.15 | 3,692,273 | -0.69(-2.30%) |
Jul 21, 2022 | 28.89 | 29.97 | 28.60 | 29.83 | 5,770,259 | +0.10(+0.33%) |
Jul 20, 2022 | 27.51 | 30.01 | 27.31 | 29.74 | 5,597,076 | +1.89(+6.80%) |
Jul 19, 2022 | 27.08 | 27.99 | 26.94 | 27.84 | 3,731,134 | +0.55(+2.01%) |
Jul 18, 2022 | 27.04 | 27.82 | 26.90 | 27.29 | 3,281,857 | +0.80(+3.04%) |
Jul 15, 2022 | 26.35 | 26.61 | 25.59 | 26.49 | 2,371,730 | +0.45(+1.73%) |
Jul 14, 2022 | 25.41 | 26.32 | 24.99 | 26.04 | 2,878,139 | -0.56(-2.10%) |
Jul 13, 2022 | 25.11 | 27.09 | 25.06 | 26.60 | 4,465,030 | +0.73(+2.81%) |
Jul 12, 2022 | 25.15 | 26.18 | 24.82 | 25.87 | 4,169,487 | +0.05(+0.19%) |
Jul 11, 2022 | 26.88 | 27.02 | 25.01 | 25.82 | 5,101,126 | +0.70(+2.77%) |
Jul 08, 2022 | 25.94 | 26.31 | 24.78 | 25.13 | 3,477,197 | -0.58(-2.25%) |
Jul 07, 2022 | 24.39 | 25.95 | 24.33 | 25.71 | 4,775,651 | +2.14(+9.07%) |
Jul 06, 2022 | 23.79 | 24.58 | 22.93 | 23.57 | 8,814,471 | -0.15(-0.62%) |
Jul 05, 2022 | 24.36 | 24.40 | 22.92 | 23.71 | 5,232,633 | -1.18(-4.73%) |
Jul 01, 2022 | 24.67 | 25.05 | 24.00 | 24.89 | 4,175,899 | +0.62(+2.55%) |
Jun 30, 2022 | 25.41 | 26.08 | 24.00 | 24.27 | 5,887,525 | -1.90(-7.27%) |
Jun 29, 2022 | 27.59 | 27.84 | 26.05 | 26.18 | 3,463,543 | -0.94(-3.47%) |
Jun 28, 2022 | 27.33 | 27.62 | 26.60 | 27.12 | 4,443,888 | +0.53(+1.99%) |
Jun 27, 2022 | 26.18 | 27.04 | 25.29 | 26.59 | 6,674,811 | +0.80(+3.12%) |
Jun 24, 2022 | 24.12 | 25.97 | 23.89 | 25.78 | 36,161,260 | +1.91(+8.01%) |
Jun 23, 2022 | 25.94 | 26.01 | 23.16 | 23.87 | 7,003,531 | -1.83(-7.13%) |
Jun 22, 2022 | 24.83 | 25.99 | 24.46 | 25.71 | 4,770,525 | -0.70(-2.64%) |
Jun 21, 2022 | 26.30 | 26.56 | 25.31 | 26.40 | 5,550,846 | +0.62(+2.40%) |
Jun 17, 2022 | 28.62 | 28.62 | 25.23 | 25.78 | 9,404,429 | -2.83(-9.90%) |
Jun 16, 2022 | 29.76 | 30.48 | 28.24 | 28.62 | 5,141,249 | -1.48(-4.92%) |
Jun 15, 2022 | 29.77 | 30.74 | 29.21 | 30.10 | 4,965,454 | +0.71(+2.40%) |
Jun 14, 2022 | 31.70 | 32.41 | 28.63 | 29.39 | 7,928,191 | -2.38(-7.50%) |
Jun 13, 2022 | 32.97 | 33.15 | 30.87 | 31.78 | 4,474,658 | -2.00(-5.92%) |
Jun 10, 2022 | 33.93 | 34.70 | 32.86 | 33.78 | 3,741,239 | -0.88(-2.55%) |
Jun 09, 2022 | 34.82 | 35.25 | 33.77 | 34.66 | 3,892,087 | -0.65(-1.83%) |
Jun 08, 2022 | 36.67 | 36.72 | 34.43 | 35.31 | 4,684,957 | -1.00(-2.76%) |
Jun 07, 2022 | 34.49 | 36.48 | 34.20 | 36.31 | 4,539,086 | +1.28(+3.67%) |
Jun 06, 2022 | 34.88 | 35.42 | 34.20 | 35.02 | 4,202,911 | +0.83(+2.44%) |
Jun 03, 2022 | 34.35 | 34.51 | 33.42 | 34.19 | 2,744,882 | -0.14(-0.40%) |
Jun 02, 2022 | 34.42 | 34.88 | 33.81 | 34.33 | 3,015,838 | -0.24(-0.68%) |
Jun 01, 2022 | 33.73 | 35.11 | 32.96 | 34.56 | 6,345,033 | +1.27(+3.80%) |
May 31, 2022 | 35.90 | 36.41 | 32.74 | 33.30 | 5,310,260 | -2.18(-6.14%) |
May 27, 2022 | 33.32 | 35.79 | 32.95 | 35.47 | 4,686,445 | +1.43(+4.21%) |
May 26, 2022 | 32.12 | 35.93 | 32.12 | 34.04 | 8,406,913 | +1.94(+6.05%) |
May 25, 2022 | 29.29 | 32.28 | 29.28 | 32.10 | 10,152,937 | +3.67(+12.90%) |
May 24, 2022 | 28.19 | 28.93 | 27.79 | 28.43 | 6,493,466 | -0.25(-0.86%) |
May 23, 2022 | 27.86 | 29.16 | 27.67 | 28.68 | 6,492,803 | +1.04(+3.76%) |
May 20, 2022 | 27.77 | 28.07 | 26.88 | 27.64 | 3,333,063 | +0.06(+0.21%) |
May 19, 2022 | 26.53 | 28.28 | 26.16 | 27.58 | 4,509,859 | +0.33(+1.22%) |
May 18, 2022 | 28.52 | 28.71 | 26.86 | 27.25 | 3,132,133 | -1.27(-4.44%) |
May 17, 2022 | 27.68 | 29.00 | 27.42 | 28.51 | 3,484,437 | +1.43(+5.29%) |
May 16, 2022 | 26.87 | 28.03 | 26.76 | 27.08 | 2,808,842 | +0.52(+1.96%) |
May 13, 2022 | 27.02 | 27.47 | 26.15 | 26.56 | 4,822,152 | +0.01(+0.04%) |
May 12, 2022 | 26.53 | 27.10 | 25.73 | 26.55 | 3,390,147 | -0.44(-1.64%) |
May 11, 2022 | 26.65 | 27.90 | 26.42 | 26.99 | 4,199,924 | +0.83(+3.19%) |
May 10, 2022 | 26.48 | 27.10 | 25.13 | 26.16 | 5,640,687 | -0.03(-0.11%) |
May 09, 2022 | 28.82 | 29.07 | 25.76 | 26.19 | 6,735,823 | -3.77(-12.57%) |
May 06, 2022 | 30.47 | 30.64 | 29.27 | 29.95 | 4,873,133 | -0.16(-0.52%) |
May 05, 2022 | 31.87 | 31.96 | 28.79 | 30.11 | 4,257,556 | -1.31(-4.18%) |
May 04, 2022 | 31.76 | 31.76 | 30.19 | 31.42 | 4,747,691 | +1.00(+3.29%) |
May 03, 2022 | 29.54 | 31.23 | 29.28 | 30.42 | 4,479,260 | +1.15(+3.92%) |
May 02, 2022 | 28.71 | 29.90 | 28.38 | 29.28 | 3,713,036 | -0.09(-0.30%) |
Apr 29, 2022 | 30.82 | 31.02 | 28.91 | 29.36 | 5,393,165 | -1.03(-3.39%) |
Apr 28, 2022 | 30.20 | 30.82 | 28.83 | 30.39 | 6,298,627 | +0.16(+0.52%) |
Apr 27, 2022 | 29.28 | 30.84 | 28.30 | 30.24 | 6,135,784 | +1.30(+4.51%) |
Apr 26, 2022 | 29.81 | 30.49 | 28.85 | 28.93 | 5,357,170 | -0.76(-2.54%) |
Apr 25, 2022 | 28.74 | 29.80 | 27.80 | 29.69 | 5,587,673 | -0.08(-0.26%) |
Apr 22, 2022 | 30.80 | 31.58 | 29.61 | 29.77 | 4,167,669 | -1.28(-4.14%) |
Apr 21, 2022 | 33.20 | 33.28 | 30.47 | 31.05 | 4,665,414 | -1.28(-3.97%) |
Apr 20, 2022 | 32.30 | 32.67 | 31.39 | 32.34 | 3,493,619 | +0.32(+1.01%) |
Apr 19, 2022 | 32.51 | 32.87 | 31.69 | 32.01 | 4,327,423 | -1.29(-3.89%) |
Apr 18, 2022 | 32.37 | 33.94 | 31.84 | 33.31 | 4,998,990 | +1.54(+4.85%) |
Apr 14, 2022 | 32.06 | 32.16 | 31.39 | 31.77 | 3,932,033 | -0.28(-0.89%) |
Apr 13, 2022 | 31.90 | 32.34 | 30.91 | 32.05 | 3,525,115 | +0.91(+2.93%) |
Apr 12, 2022 | 32.15 | 32.92 | 31.09 | 31.14 | 3,814,889 | -0.18(-0.56%) |
Apr 11, 2022 | 31.77 | 31.84 | 30.85 | 31.32 | 3,770,165 | -0.66(-2.06%) |
Apr 08, 2022 | 31.20 | 32.29 | 30.96 | 31.97 | 3,313,361 | +1.21(+3.92%) |
Apr 07, 2022 | 31.38 | 31.87 | 29.97 | 30.77 | 5,974,489 | -0.15(-0.48%) |
Apr 06, 2022 | 30.94 | 31.84 | 30.34 | 30.91 | 6,217,778 | +0.41(+1.35%) |
Apr 05, 2022 | 30.98 | 32.43 | 30.47 | 30.50 | 4,883,558 | -0.03(-0.10%) |
Apr 04, 2022 | 31.26 | 31.47 | 30.03 | 30.53 | 3,404,638 | -0.41(-1.33%) |
Apr 01, 2022 | 29.47 | 31.14 | 29.47 | 30.94 | 3,530,913 | +1.15(+3.85%) |
Mar 31, 2022 | 30.51 | 31.71 | 29.65 | 29.80 | 6,919,549 | -0.30(-1.01%) |
Mar 30, 2022 | 30.97 | 31.42 | 29.95 | 30.10 | 3,326,184 | -0.22(-0.71%) |
Mar 29, 2022 | 29.42 | 30.39 | 28.68 | 30.32 | 4,527,137 | -0.28(-0.93%) |
Mar 28, 2022 | 29.97 | 30.93 | 29.62 | 30.60 | 7,187,110 | -0.30(-0.98%) |
Mar 25, 2022 | 28.38 | 31.44 | 28.31 | 30.90 | 10,375,418 | +2.36(+8.28%) |
Mar 24, 2022 | 27.79 | 28.93 | 27.38 | 28.54 | 5,430,458 | +0.69(+2.47%) |
Mar 23, 2022 | 26.68 | 27.89 | 26.57 | 27.85 | 3,895,124 | +1.61(+6.13%) |
Mar 22, 2022 | 26.54 | 26.99 | 25.73 | 26.24 | 3,611,266 | -0.12(-0.45%) |
Mar 21, 2022 | 26.80 | 27.31 | 26.24 | 26.36 | 3,565,974 | +0.32(+1.24%) |
Mar 18, 2022 | 26.62 | 26.66 | 25.85 | 26.04 | 6,198,535 | -0.36(-1.37%) |
Mar 17, 2022 | 26.03 | 26.76 | 25.90 | 26.40 | 4,053,123 | +1.39(+5.57%) |
Mar 16, 2022 | 24.82 | 25.23 | 24.35 | 25.01 | 4,603,738 | +0.01(+0.04%) |
Mar 15, 2022 | 23.91 | 25.21 | 23.79 | 25.00 | 4,580,085 | -0.07(-0.27%) |
Mar 14, 2022 | 26.23 | 26.38 | 24.55 | 25.07 | 5,463,679 | -1.93(-7.16%) |
Mar 11, 2022 | 26.93 | 27.69 | 26.83 | 27.00 | 4,534,616 | -0.59(-2.13%) |
Mar 10, 2022 | 26.42 | 27.81 | 27.59 | 7,839,866 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.87 | 26.20 | 24.32 | 26.17 | 6,521,680 | +0.53(+2.07%) |
Mar 08, 2022 | 26.78 | 27.43 | 25.33 | 25.64 | 7,274,301 | -0.58(-2.21%) |
Mar 07, 2022 | 26.13 | 26.89 | 25.36 | 26.22 | 8,802,509 | +0.25(+0.94%) |
Mar 04, 2022 | 24.77 | 26.22 | 24.77 | 25.97 | 6,608,983 | +1.56(+6.39%) |
Mar 03, 2022 | 24.13 | 24.49 | 23.24 | 24.41 | 6,930,934 | -0.29(-1.19%) |
Mar 02, 2022 | 23.98 | 25.35 | 23.70 | 24.71 | 7,474,910 | +1.39(+5.97%) |
Mar 01, 2022 | 23.06 | 23.65 | 22.51 | 23.31 | 66,444,528 | +0.80(+3.57%) |
Feb 28, 2022 | 22.44 | 22.58 | 21.64 | 22.51 | 16,789,740 | -0.45(-1.97%) |
Feb 25, 2022 | 23.15 | 23.22 | 22.58 | 22.96 | 6,830,848 | -0.45(-1.93%) |
Feb 24, 2022 | 22.75 | 23.89 | 21.96 | 23.41 | 7,024,904 | +1.20(+5.39%) |
Feb 23, 2022 | 20.13 | 22.54 | 20.13 | 22.21 | 13,698,351 | +2.62(+13.36%) |
Feb 22, 2022 | 20.90 | 21.10 | 19.35 | 19.60 | 5,334,638 | -0.44(-2.20%) |
Feb 18, 2022 | 20.04 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 19.73 | 20.88 | 19.73 | 20.03 | 6,398,723 | +0.24(+1.19%) |
Feb 16, 2022 | 20.35 | 20.69 | 19.62 | 19.79 | 3,342,653 | -0.07(-0.35%) |
Feb 15, 2022 | 19.78 | 19.96 | 19.25 | 19.86 | 3,087,229 | -0.23(-1.12%) |
Feb 14, 2022 | 20.67 | 20.67 | 19.66 | 20.09 | 4,484,617 | -0.50(-2.43%) |
Feb 11, 2022 | 20.09 | 20.69 | 20.03 | 20.59 | 3,903,171 | +0.64(+3.20%) |
Feb 10, 2022 | 18.67 | 20.66 | 18.65 | 19.95 | 5,725,844 | +1.08(+5.72%) |
Feb 09, 2022 | 18.39 | 18.97 | 18.26 | 18.87 | 4,194,989 | +0.18(+0.94%) |
Feb 08, 2022 | 19.55 | 19.55 | 18.44 | 18.69 | 3,717,943 | -0.88(-4.51%) |
Feb 07, 2022 | 19.65 | 19.90 | 19.15 | 19.58 | 4,154,772 | -0.41(-2.06%) |
Feb 04, 2022 | 20.11 | 20.81 | 19.75 | 19.99 | 4,027,619 | -0.07(-0.34%) |
Feb 03, 2022 | 19.74 | 20.06 | 4,135,416 | -0.68(-3.26%) | ||
Feb 02, 2022 | 20.45 | 20.96 | 19.94 | 20.73 | 5,867,796 | +0.75(+3.73%) |
Feb 01, 2022 | 18.58 | 20.40 | 18.39 | 19.99 | 4,550,882 | +1.11(+5.87%) |
Jan 31, 2022 | 18.99 | 19.36 | 18.88 | 6,718,666 | -0.18(-0.93%) | |
Jan 28, 2022 | 18.53 | 19.15 | 18.37 | 19.06 | 5,350,864 | +1.04(+5.77%) |
Jan 27, 2022 | 18.32 | 18.32 | 17.07 | 18.02 | 5,998,805 | +0.20(+1.10%) |
Jan 26, 2022 | 18.53 | 18.79 | 17.64 | 17.82 | 5,679,283 | -0.06(-0.33%) |
Jan 25, 2022 | 17.56 | 18.10 | 17.02 | 17.88 | 5,200,740 | +0.12(+0.66%) |
Jan 24, 2022 | 16.73 | 17.78 | 16.39 | 17.76 | 5,934,352 | +0.48(+2.78%) |
Jan 21, 2022 | 17.91 | 18.18 | 17.07 | 17.28 | 6,621,844 | -0.83(-4.60%) |
Jan 20, 2022 | 19.10 | 19.38 | 18.10 | 18.11 | 6,828,323 | -1.45(-7.42%) |
Jan 19, 2022 | 20.12 | 20.28 | 19.39 | 19.57 | 5,894,926 | -0.53(-2.64%) |
Jan 18, 2022 | 21.94 | 22.07 | 20.08 | 20.10 | 6,222,728 | -1.27(-5.97%) |
Jan 14, 2022 | 21.37 | 0 | +0.45(+2.16%) | |||
Jan 13, 2022 | 21.55 | 22.00 | 20.74 | 20.92 | 7,363,189 | -1.07(-4.86%) |
Jan 12, 2022 | 20.59 | 22.06 | 20.37 | 21.99 | 10,128,003 | +1.74(+8.57%) |
Jan 11, 2022 | 19.33 | 20.54 | 18.77 | 20.25 | 7,573,582 | +0.95(+4.93%) |
Jan 10, 2022 | 18.63 | 19.40 | 18.24 | 19.30 | 6,239,024 | +0.95(+5.18%) |
Jan 07, 2022 | 18.43 | 18.77 | 18.12 | 18.35 | 3,299,380 | -0.01(-0.05%) |
Jan 06, 2022 | 18.29 | 18.68 | 17.84 | 18.36 | 3,771,117 | +0.42(+2.35%) |
Jan 05, 2022 | 18.92 | 19.38 | 17.92 | 17.94 | 5,378,168 | -0.35(-1.93%) |
Jan 04, 2022 | 18.07 | 18.79 | 18.00 | 18.29 | 3,780,825 | +0.28(+1.58%) |
Jan 03, 2022 | 17.35 | 18.05 | 17.33 | 18.01 | 3,409,522 | +0.52(+2.97%) |
Dec 31, 2021 | 17.99 | 18.06 | 17.17 | 17.49 | 3,541,591 | -0.43(-2.41%) |
Dec 30, 2021 | 18.65 | 18.84 | 17.90 | 17.92 | 2,096,640 | -0.73(-3.89%) |
Dec 29, 2021 | 18.78 | 19.02 | 18.44 | 18.64 | 1,941,321 | -0.04(-0.21%) |
Dec 28, 2021 | 18.83 | 19.14 | 18.48 | 18.68 | 2,233,261 | -0.20(-1.04%) |
Dec 27, 2021 | 18.14 | 18.91 | 17.89 | 18.88 | 2,484,699 | +0.91(+5.08%) |
Dec 23, 2021 | 18.08 | 18.49 | 17.85 | 17.97 | 2,743,340 | -0.33(-1.82%) |
Dec 22, 2021 | 18.48 | 18.62 | 18.04 | 18.30 | 2,992,594 | +0.00(+0.00%) |
Dec 21, 2021 | 17.79 | 18.37 | 17.69 | 18.30 | 2,922,238 | +0.75(+4.25%) |
Dec 20, 2021 | 17.57 | 17.67 | 16.92 | 17.56 | 3,739,194 | -0.30(-1.70%) |
Dec 17, 2021 | 17.83 | 18.30 | 17.60 | 17.86 | 9,108,508 | -0.09(-0.49%) |
Dec 16, 2021 | 18.30 | 18.87 | 17.85 | 17.95 | 3,375,623 | -0.11(-0.60%) |
Dec 15, 2021 | 17.89 | 18.23 | 17.22 | 18.06 | 4,883,915 | +0.39(+2.22%) |
Dec 14, 2021 | 17.97 | 18.21 | 17.58 | 17.66 | 3,172,469 | -0.44(-2.44%) |
Dec 13, 2021 | 18.72 | 18.97 | 18.09 | 18.10 | 3,416,993 | -0.81(-4.30%) |
Dec 10, 2021 | 18.90 | 19.03 | 17.93 | 18.92 | 4,969,910 | +0.29(+1.58%) |
Dec 09, 2021 | 18.40 | 18.76 | 18.15 | 18.62 | 4,823,269 | +0.14(+0.74%) |
Dec 08, 2021 | 18.63 | 18.82 | 18.12 | 18.49 | 4,436,802 | +0.16(+0.86%) |
Dec 07, 2021 | 18.39 | 18.94 | 18.25 | 18.33 | 3,575,841 | +0.37(+2.07%) |
Dec 06, 2021 | 17.92 | 18.14 | 17.16 | 17.96 | 5,676,843 | -0.17(-0.92%) |
Dec 03, 2021 | 18.58 | 19.07 | 17.70 | 18.12 | 3,952,730 | +0.01(+0.05%) |
Dec 02, 2021 | 17.71 | 18.29 | 17.32 | 18.11 | 5,003,469 | +0.37(+2.10%) |
Dec 01, 2021 | 19.61 | 19.67 | 17.73 | 17.74 | 6,433,292 | -1.44(-7.52%) |
Nov 30, 2021 | 19.61 | 20.06 | 18.63 | 19.18 | 6,275,621 | -0.95(-4.72%) |
Nov 29, 2021 | 20.50 | 20.88 | 19.99 | 20.13 | 4,457,115 | -0.59(-2.84%) |
Nov 26, 2021 | 19.70 | 20.78 | 19.62 | 20.72 | 3,293,206 | -0.18(-0.84%) |
Nov 24, 2021 | 20.47 | 21.05 | 20.47 | 20.90 | 2,300,673 | -0.08(-0.37%) |
Nov 23, 2021 | 21.10 | 21.45 | 20.63 | 20.98 | 2,933,483 | +0.42(+2.05%) |
Nov 22, 2021 | 20.22 | 20.95 | 20.04 | 20.56 | 5,347,002 | +0.34(+1.70%) |
Nov 19, 2021 | 20.43 | 20.83 | 20.07 | 20.21 | 5,822,293 | -1.36(-6.32%) |
Nov 18, 2021 | 22.16 | 22.26 | 21.52 | 21.58 | 3,043,815 | -0.40(-1.83%) |
Nov 17, 2021 | 21.99 | 22.56 | 21.40 | 21.98 | 4,195,794 | -0.33(-1.49%) |
Nov 16, 2021 | 23.06 | 23.13 | 21.98 | 22.31 | 4,259,482 | -0.36(-1.60%) |
Nov 15, 2021 | 22.69 | 23.24 | 22.33 | 22.68 | 3,180,025 | +0.11(+0.48%) |
Nov 12, 2021 | 22.70 | 23.34 | 22.52 | 22.57 | 3,493,168 | -0.44(-1.92%) |
Nov 11, 2021 | 22.57 | 23.42 | 22.43 | 23.01 | 3,219,173 | +0.84(+3.81%) |
Nov 10, 2021 | 23.37 | 22.16 | 5,704,922 | -1.65(-6.92%) | ||
Nov 09, 2021 | 23.69 | 23.81 | 22.76 | 23.81 | 3,070,521 | -0.08(-0.33%) |
Nov 08, 2021 | 23.70 | 24.35 | 23.61 | 23.89 | 3,634,648 | +0.33(+1.42%) |
Nov 05, 2021 | 22.42 | 23.60 | 22.17 | 23.56 | 3,614,393 | +1.11(+4.94%) |
Nov 04, 2021 | 23.68 | 23.96 | 22.36 | 22.45 | 3,237,663 | -0.54(-2.35%) |
Nov 03, 2021 | 22.63 | 23.53 | 22.40 | 22.99 | 3,481,749 | -0.09(-0.38%) |
Nov 02, 2021 | 22.71 | 23.19 | 22.37 | 23.08 | 3,892,867 | +0.34(+1.51%) |
Nov 01, 2021 | 23.18 | 23.98 | 22.63 | 22.73 | 4,279,865 | -0.14(-0.60%) |
Oct 29, 2021 | 23.18 | 23.24 | 22.32 | 22.87 | 8,336,394 | -0.64(-2.71%) |
Oct 28, 2021 | 23.85 | 24.77 | 23.27 | 23.51 | 5,836,696 | -0.52(-2.16%) |
Oct 27, 2021 | 24.52 | 25.95 | 23.78 | 24.03 | 8,985,580 | -1.56(-6.09%) |
Oct 26, 2021 | 25.42 | 25.59 | 3,685,452 | -0.12(-0.46%) | ||
Oct 25, 2021 | 25.01 | 25.97 | 24.79 | 25.71 | 7,383,029 | +1.53(+6.33%) |
Oct 22, 2021 | 23.42 | 24.21 | 23.42 | 24.18 | 4,433,209 | +1.09(+4.72%) |
Oct 21, 2021 | 23.72 | 23.75 | 22.76 | 23.09 | 4,845,236 | -0.90(-3.76%) |
Oct 20, 2021 | 23.13 | 24.20 | 23.09 | 23.99 | 3,345,750 | +0.38(+1.62%) |
Oct 19, 2021 | 23.05 | 23.95 | 22.71 | 23.61 | 3,303,532 | +0.39(+1.69%) |
Oct 18, 2021 | 23.41 | 24.29 | 22.92 | 23.21 | 4,871,546 | +0.22(+0.94%) |
Oct 15, 2021 | 24.37 | 24.62 | 22.97 | 23.00 | 5,396,929 | -0.52(-2.21%) |
Oct 14, 2021 | 24.02 | 24.22 | 22.94 | 23.52 | 4,825,854 | +0.90(+3.99%) |
Oct 13, 2021 | 22.37 | 22.68 | 21.82 | 22.62 | 4,718,643 | +0.04(+0.17%) |
Oct 12, 2021 | 22.38 | 22.86 | 21.97 | 22.58 | 4,057,653 | -0.12(-0.52%) |
Oct 11, 2021 | 23.05 | 23.60 | 22.45 | 22.69 | 4,657,639 | -0.24(-1.03%) |
Oct 08, 2021 | 23.03 | 23.49 | 22.63 | 22.93 | 4,279,351 | +0.22(+0.95%) |
Oct 07, 2021 | 22.12 | 23.04 | 21.94 | 22.71 | 4,393,222 | +0.71(+3.21%) |
Oct 06, 2021 | 23.17 | 23.32 | 21.90 | 22.01 | 7,687,660 | -1.96(-8.18%) |
Oct 05, 2021 | 24.30 | 24.61 | 23.00 | 23.97 | 7,457,859 | +0.14(+0.58%) |
Oct 04, 2021 | 23.28 | 24.89 | 23.10 | 23.83 | 9,259,886 | +1.23(+5.42%) |