Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 27.25 | 27.37 | 26.93 | 27.30 | 2,352,488 | -0.05(-0.17%) |
Dec 29, 2022 | 27.07 | 27.59 | 27.06 | 27.35 | 1,497,270 | +0.47(+1.73%) |
Dec 28, 2022 | 27.52 | 27.52 | 26.73 | 26.88 | 3,418,498 | -0.47(-1.73%) |
Dec 27, 2022 | 27.31 | 27.45 | 27.18 | 27.36 | 1,690,882 | +0.13(+0.49%) |
Dec 23, 2022 | 26.82 | 27.25 | 26.72 | 27.22 | 1,614,468 | +0.35(+1.31%) |
Dec 22, 2022 | 27.10 | 27.17 | 26.41 | 26.87 | 2,019,321 | -0.41(-1.50%) |
Dec 21, 2022 | 27.09 | 27.38 | 26.82 | 27.28 | 2,750,254 | +0.36(+1.34%) |
Dec 20, 2022 | 26.74 | 27.11 | 26.74 | 26.92 | 3,046,477 | +0.15(+0.57%) |
Dec 19, 2022 | 26.93 | 27.02 | 26.57 | 26.77 | 2,595,109 | -0.13(-0.49%) |
Dec 16, 2022 | 27.05 | 27.12 | 26.60 | 26.90 | 7,238,954 | -0.35(-1.29%) |
Dec 15, 2022 | 27.51 | 27.52 | 27.05 | 27.25 | 3,678,638 | -0.50(-1.81%) |
Dec 14, 2022 | 27.82 | 28.03 | 27.38 | 27.76 | 4,378,995 | -0.03(-0.10%) |
Dec 13, 2022 | 28.27 | 28.37 | 27.38 | 27.78 | 6,402,862 | +0.15(+0.55%) |
Dec 12, 2022 | 27.25 | 27.66 | 27.07 | 27.63 | 2,581,553 | +0.56(+2.07%) |
Dec 09, 2022 | 26.80 | 27.29 | 26.71 | 27.07 | 4,068,253 | +0.17(+0.63%) |
Dec 08, 2022 | 26.96 | 27.50 | 26.66 | 26.90 | 4,310,291 | +0.34(+1.29%) |
Dec 07, 2022 | 26.63 | 26.81 | 26.46 | 26.56 | 3,211,819 | -0.14(-0.53%) |
Dec 06, 2022 | 26.92 | 27.07 | 26.45 | 26.70 | 2,733,641 | -0.23(-0.85%) |
Dec 05, 2022 | 26.95 | 27.15 | 26.77 | 26.93 | 3,066,525 | -0.28(-1.05%) |
Dec 02, 2022 | 26.82 | 27.35 | 26.76 | 27.21 | 3,497,906 | -0.05(-0.17%) |
Dec 01, 2022 | 27.83 | 28.11 | 27.20 | 27.26 | 3,318,510 | -0.19(-0.69%) |
Nov 30, 2022 | 26.80 | 27.52 | 26.63 | 27.45 | 5,778,071 | +0.63(+2.34%) |
Nov 29, 2022 | 26.65 | 26.92 | 26.46 | 26.82 | 3,869,308 | +0.21(+0.78%) |
Nov 28, 2022 | 26.80 | 27.04 | 26.55 | 26.62 | 3,509,124 | -0.54(-1.99%) |
Nov 25, 2022 | 27.25 | 27.63 | 27.11 | 27.16 | 1,998,070 | +0.12(+0.46%) |
Nov 23, 2022 | 26.59 | 27.05 | 26.47 | 27.03 | 2,619,424 | +0.38(+1.42%) |
Nov 22, 2022 | 26.78 | 27.06 | 26.47 | 26.65 | 3,647,580 | +0.01(+0.04%) |
Nov 21, 2022 | 26.17 | 26.71 | 26.12 | 26.64 | 4,908,439 | +0.39(+1.48%) |
Nov 18, 2022 | 26.48 | 26.64 | 25.89 | 26.26 | 7,271,528 | +0.18(+0.69%) |
Nov 17, 2022 | 26.13 | 26.24 | 25.71 | 26.08 | 3,412,353 | -0.47(-1.75%) |
Nov 16, 2022 | 26.26 | 26.64 | 26.20 | 26.54 | 3,361,162 | +0.17(+0.65%) |
Nov 15, 2022 | 26.41 | 26.56 | 26.01 | 26.37 | 4,103,827 | +0.24(+0.91%) |
Nov 14, 2022 | 26.59 | 26.59 | 26.12 | 26.13 | 3,184,415 | -0.52(-1.96%) |
Nov 11, 2022 | 26.87 | 27.12 | 26.51 | 26.65 | 4,760,181 | -0.13(-0.50%) |
Nov 10, 2022 | 25.79 | 26.81 | 25.59 | 26.79 | 6,723,712 | +1.87(+7.50%) |
Nov 09, 2022 | 24.91 | 25.35 | 24.77 | 24.92 | 4,729,146 | -0.23(-0.91%) |
Nov 08, 2022 | 25.46 | 25.48 | 24.85 | 25.14 | 4,382,501 | -0.28(-1.08%) |
Nov 07, 2022 | 25.20 | 25.64 | 24.79 | 25.42 | 5,413,457 | +0.30(+1.21%) |
Nov 04, 2022 | 25.63 | 25.79 | 24.43 | 25.12 | 4,588,981 | +0.26(+1.03%) |
Nov 03, 2022 | 24.31 | 25.14 | 24.21 | 24.86 | 4,325,763 | +0.34(+1.39%) |
Nov 02, 2022 | 24.93 | 24.42 | 24.52 | 4,188,825 | -0.48(-1.94%) | |
Nov 01, 2022 | 25.08 | 25.40 | 24.96 | 25.00 | 5,110,639 | +0.17(+0.69%) |
Oct 31, 2022 | 24.92 | 25.04 | 24.66 | 24.83 | 5,018,230 | -0.13(-0.54%) |
Oct 28, 2022 | 24.45 | 24.99 | 24.31 | 24.97 | 5,490,214 | +0.65(+2.68%) |
Oct 27, 2022 | 24.32 | 24.69 | 24.20 | 24.32 | 3,955,620 | +0.30(+1.26%) |
Oct 26, 2022 | 23.87 | 24.29 | 23.73 | 24.01 | 3,503,136 | +0.25(+1.03%) |
Oct 25, 2022 | 23.29 | 23.97 | 23.21 | 23.77 | 4,919,638 | +0.56(+2.40%) |
Oct 24, 2022 | 23.30 | 23.37 | 22.82 | 23.21 | 2,922,809 | +0.11(+0.49%) |
Oct 21, 2022 | 22.46 | 23.11 | 22.18 | 23.10 | 4,805,515 | +0.94(+4.26%) |
Oct 20, 2022 | 22.74 | 22.80 | 21.97 | 22.15 | 3,112,015 | -0.61(-2.69%) |
Oct 19, 2022 | 22.71 | 23.03 | 22.58 | 22.77 | 3,288,781 | -0.25(-1.11%) |
Oct 18, 2022 | 23.03 | 23.28 | 22.87 | 23.02 | 3,554,591 | +0.49(+2.18%) |
Oct 17, 2022 | 22.54 | 22.97 | 22.47 | 22.53 | 4,233,700 | +0.54(+2.45%) |
Oct 14, 2022 | 23.24 | 23.50 | 21.94 | 21.99 | 4,666,239 | -1.03(-4.47%) |
Oct 13, 2022 | 22.29 | 23.18 | 21.93 | 23.02 | 5,510,945 | +0.25(+1.12%) |
Oct 12, 2022 | 23.20 | 23.21 | 22.63 | 22.77 | 4,483,715 | -0.52(-2.23%) |
Oct 11, 2022 | 23.37 | 23.58 | 23.03 | 23.29 | 5,080,944 | -0.20(-0.84%) |
Oct 10, 2022 | 23.55 | 23.84 | 23.35 | 23.49 | 4,620,914 | -0.03(-0.12%) |
Oct 07, 2022 | 23.77 | 23.94 | 23.22 | 23.51 | 4,709,838 | -0.45(-1.89%) |
Oct 06, 2022 | 23.90 | 24.05 | 23.23 | 23.97 | 7,071,698 | -0.02(-0.08%) |
Oct 05, 2022 | 23.37 | 24.16 | 23.27 | 23.99 | 5,159,003 | +0.14(+0.59%) |
Oct 04, 2022 | 22.57 | 23.88 | 22.56 | 23.84 | 8,207,113 | +1.61(+7.26%) |
Oct 03, 2022 | 21.76 | 22.48 | 21.49 | 22.23 | 6,084,675 | +0.91(+4.25%) |
Sep 30, 2022 | 21.52 | 21.72 | 21.29 | 21.32 | 8,988,875 | -0.14(-0.66%) |
Sep 29, 2022 | 21.39 | 21.69 | 21.12 | 21.47 | 8,705,607 | -0.26(-1.22%) |
Sep 28, 2022 | 21.21 | 21.84 | 20.85 | 21.73 | 7,556,178 | +0.75(+3.55%) |
Sep 27, 2022 | 22.01 | 22.06 | 20.95 | 20.98 | 7,903,959 | -0.68(-3.14%) |
Sep 26, 2022 | 22.78 | 22.84 | 21.64 | 21.66 | 7,116,423 | -1.25(-5.48%) |
Sep 23, 2022 | 23.16 | 23.24 | 22.24 | 22.92 | 5,463,283 | -0.70(-2.96%) |
Sep 22, 2022 | 23.94 | 23.98 | 23.58 | 23.62 | 2,870,245 | -0.35(-1.46%) |
Sep 21, 2022 | 24.63 | 24.73 | 23.96 | 23.97 | 3,370,703 | -0.46(-1.89%) |
Sep 20, 2022 | 24.90 | 24.99 | 24.40 | 24.43 | 3,871,112 | -0.67(-2.67%) |
Sep 19, 2022 | 24.29 | 25.12 | 24.29 | 25.10 | 3,610,746 | +0.64(+2.62%) |
Sep 16, 2022 | 25.08 | 25.13 | 24.16 | 24.46 | 12,099,505 | -0.73(-2.89%) |
Sep 15, 2022 | 25.12 | 25.50 | 24.99 | 25.18 | 5,176,652 | -0.32(-1.26%) |
Sep 14, 2022 | 25.31 | 25.59 | 25.22 | 25.50 | 4,603,869 | +0.19(+0.75%) |
Sep 13, 2022 | 25.47 | 25.87 | 25.12 | 25.32 | 4,279,726 | -0.72(-2.75%) |
Sep 12, 2022 | 25.88 | 26.08 | 25.58 | 26.03 | 4,526,992 | +0.15(+0.58%) |
Sep 09, 2022 | 25.95 | 26.05 | 25.74 | 25.88 | 4,914,325 | +0.06(+0.22%) |
Sep 08, 2022 | 25.61 | 26.22 | 25.48 | 25.83 | 7,840,303 | +0.18(+0.70%) |
Sep 07, 2022 | 24.71 | 25.67 | 24.71 | 25.65 | 7,439,711 | +1.07(+4.34%) |
Sep 06, 2022 | 24.71 | 24.83 | 24.32 | 24.58 | 7,191,689 | -0.09(-0.38%) |
Sep 02, 2022 | 24.60 | 25.17 | 24.45 | 24.67 | 8,529,691 | +0.28(+1.16%) |
Sep 01, 2022 | 23.76 | 24.42 | 23.76 | 24.39 | 4,365,219 | +0.38(+1.57%) |
Aug 31, 2022 | 24.02 | 24.16 | 23.87 | 24.01 | 5,535,793 | +0.01(+0.04%) |
Aug 30, 2022 | 24.25 | 24.28 | 23.66 | 24.00 | 5,228,033 | -0.04(-0.16%) |
Aug 29, 2022 | 23.94 | 24.36 | 23.86 | 24.04 | 3,164,456 | -0.14(-0.59%) |
Aug 26, 2022 | 24.69 | 24.88 | 24.17 | 24.18 | 4,548,471 | -0.60(-2.44%) |
Aug 25, 2022 | 24.34 | 24.84 | 24.28 | 24.79 | 5,238,295 | +0.66(+2.74%) |
Aug 24, 2022 | 23.41 | 24.13 | 23.32 | 24.13 | 4,224,571 | +0.72(+3.06%) |
Aug 23, 2022 | 23.64 | 23.75 | 23.29 | 23.41 | 3,831,149 | -0.15(-0.64%) |
Aug 22, 2022 | 23.74 | 23.86 | 23.41 | 23.56 | 5,145,972 | -0.58(-2.38%) |
Aug 19, 2022 | 24.51 | 24.54 | 23.88 | 24.14 | 8,251,889 | -0.42(-1.69%) |
Aug 18, 2022 | 23.72 | 24.57 | 23.72 | 24.55 | 6,554,071 | +0.95(+4.04%) |
Aug 17, 2022 | 23.39 | 23.72 | 23.32 | 23.60 | 3,286,915 | -0.05(-0.20%) |
Aug 16, 2022 | 23.64 | 23.87 | 23.57 | 23.65 | 3,972,982 | -0.11(-0.48%) |
Aug 15, 2022 | 23.40 | 23.78 | 23.37 | 23.76 | 3,662,758 | +0.27(+1.16%) |
Aug 12, 2022 | 23.23 | 23.59 | 23.04 | 23.49 | 4,372,024 | +0.51(+2.22%) |
Aug 11, 2022 | 23.16 | 23.27 | 22.93 | 22.98 | 4,641,189 | -0.08(-0.33%) |
Aug 10, 2022 | 22.83 | 23.06 | 22.63 | 23.05 | 4,481,866 | +0.56(+2.47%) |
Aug 09, 2022 | 22.57 | 22.73 | 22.40 | 22.49 | 3,980,684 | -0.03(-0.13%) |
Aug 08, 2022 | 23.08 | 23.21 | 22.45 | 22.52 | 6,379,294 | -0.33(-1.44%) |
Aug 05, 2022 | 22.37 | 23.05 | 22.03 | 22.85 | 9,065,095 | +1.15(+5.30%) |
Aug 04, 2022 | 21.27 | 21.89 | 21.15 | 21.70 | 5,815,283 | +0.42(+2.00%) |
Aug 03, 2022 | 21.22 | 21.31 | 20.81 | 21.28 | 3,325,870 | +0.30(+1.44%) |
Aug 02, 2022 | 21.07 | 21.38 | 20.97 | 20.98 | 5,119,796 | -0.12(-0.58%) |
Aug 01, 2022 | 20.90 | 21.12 | 20.73 | 21.10 | 4,023,354 | +0.13(+0.63%) |
Jul 29, 2022 | 20.85 | 21.08 | 20.84 | 20.97 | 5,117,985 | +0.09(+0.44%) |
Jul 28, 2022 | 20.83 | 20.93 | 19.85 | 20.87 | 9,655,845 | +1.81(+9.48%) |
Jul 27, 2022 | 18.99 | 19.15 | 18.81 | 19.07 | 4,854,552 | +0.20(+1.04%) |
Jul 26, 2022 | 18.76 | 19.00 | 18.73 | 18.87 | 3,267,653 | +0.13(+0.70%) |
Jul 25, 2022 | 18.50 | 18.75 | 18.15 | 18.74 | 5,056,150 | +0.25(+1.37%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.18 | 18.48 | 5,680,415 | -0.17(-0.90%) |
Jul 21, 2022 | 18.69 | 18.86 | 18.52 | 18.65 | 5,074,777 | -0.07(-0.35%) |
Jul 20, 2022 | 19.21 | 19.30 | 18.69 | 18.72 | 8,004,654 | -0.60(-3.10%) |
Jul 19, 2022 | 19.27 | 19.40 | 19.14 | 19.32 | 6,631,344 | +0.32(+1.68%) |
Jul 18, 2022 | 19.31 | 19.47 | 18.95 | 19.00 | 3,937,406 | -0.07(-0.34%) |
Jul 15, 2022 | 19.02 | 19.19 | 17.71 | 19.07 | 6,762,451 | -0.16(-0.83%) |
Jul 14, 2022 | 19.22 | 19.28 | 18.79 | 19.22 | 5,309,594 | -0.37(-1.87%) |
Jul 13, 2022 | 19.40 | 19.89 | 19.14 | 19.59 | 4,054,139 | -0.15(-0.76%) |
Jul 12, 2022 | 19.74 | 20.08 | 19.59 | 19.74 | 2,968,633 | -0.22(-1.08%) |
Jul 11, 2022 | 20.01 | 20.14 | 19.84 | 19.96 | 3,999,777 | -0.19(-0.93%) |
Jul 08, 2022 | 19.96 | 20.27 | 19.84 | 20.14 | 5,176,322 | +0.08(+0.42%) |
Jul 07, 2022 | 19.89 | 20.25 | 19.81 | 20.06 | 5,429,321 | +0.35(+1.76%) |
Jul 06, 2022 | 19.95 | 20.25 | 19.61 | 19.71 | 4,775,416 | -0.13(-0.66%) |
Jul 05, 2022 | 19.82 | 19.88 | 19.30 | 19.84 | 5,171,252 | -0.28(-1.40%) |
Jul 01, 2022 | 19.68 | 20.17 | 19.66 | 20.12 | 5,067,107 | +0.44(+2.24%) |
Jun 30, 2022 | 18.81 | 19.78 | 18.77 | 19.68 | 8,301,815 | +0.61(+3.19%) |
Jun 29, 2022 | 19.77 | 19.77 | 18.87 | 19.07 | 8,725,118 | -0.78(-3.92%) |
Jun 28, 2022 | 20.33 | 20.48 | 19.80 | 19.85 | 4,520,553 | -0.24(-1.21%) |
Jun 27, 2022 | 19.97 | 20.18 | 19.81 | 20.10 | 4,047,069 | +0.03(+0.14%) |
Jun 24, 2022 | 19.56 | 20.12 | 19.50 | 20.07 | 8,730,035 | +0.67(+3.48%) |
Jun 23, 2022 | 19.00 | 19.46 | 18.97 | 19.39 | 5,000,871 | +0.42(+2.22%) |
Jun 22, 2022 | 18.42 | 19.07 | 18.39 | 18.97 | 7,458,114 | +0.34(+1.81%) |
Jun 21, 2022 | 18.27 | 18.69 | 18.22 | 18.63 | 6,448,655 | +0.60(+3.32%) |
Jun 17, 2022 | 17.71 | 18.17 | 17.68 | 18.03 | 12,582,430 | +0.29(+1.64%) |
Jun 16, 2022 | 17.80 | 18.05 | 17.52 | 17.74 | 12,270,600 | -0.57(-3.12%) |
Jun 15, 2022 | 18.00 | 18.66 | 17.91 | 18.32 | 8,688,081 | +0.60(+3.38%) |
Jun 14, 2022 | 18.16 | 18.24 | 17.44 | 17.72 | 8,155,488 | -0.42(-2.32%) |
Jun 13, 2022 | 18.87 | 18.97 | 18.03 | 18.14 | 6,838,146 | -1.25(-6.43%) |
Jun 10, 2022 | 19.77 | 19.79 | 19.20 | 19.38 | 5,708,984 | -0.81(-3.99%) |
Jun 09, 2022 | 20.70 | 20.76 | 20.18 | 20.19 | 5,026,092 | -0.63(-3.02%) |
Jun 08, 2022 | 21.00 | 21.21 | 20.77 | 20.82 | 4,957,544 | -0.44(-2.07%) |
Jun 07, 2022 | 21.08 | 21.29 | 21.02 | 21.26 | 5,006,010 | -0.02(-0.09%) |
Jun 06, 2022 | 21.73 | 22.19 | 21.24 | 21.28 | 5,959,318 | +0.41(+1.98%) |
Jun 03, 2022 | 20.60 | 20.97 | 20.56 | 20.86 | 2,967,925 | +0.12(+0.59%) |
Jun 02, 2022 | 20.58 | 20.75 | 20.31 | 20.74 | 3,691,435 | +0.24(+1.19%) |
Jun 01, 2022 | 20.67 | 20.76 | 20.24 | 20.50 | 3,790,247 | -0.15(-0.73%) |
May 31, 2022 | 20.85 | 20.96 | 20.60 | 20.65 | 5,595,570 | -0.37(-1.74%) |
May 27, 2022 | 20.66 | 21.12 | 20.62 | 21.01 | 3,228,922 | +0.40(+1.95%) |
May 26, 2022 | 20.21 | 20.82 | 20.17 | 20.61 | 4,381,804 | +0.53(+2.66%) |
May 25, 2022 | 19.84 | 20.18 | 19.82 | 20.08 | 4,771,213 | +0.18(+0.89%) |
May 24, 2022 | 19.69 | 19.96 | 19.17 | 19.90 | 4,717,894 | +0.10(+0.52%) |
May 23, 2022 | 19.57 | 19.82 | 19.32 | 19.80 | 4,209,128 | +0.56(+2.92%) |
May 20, 2022 | 19.50 | 19.58 | 18.85 | 19.23 | 6,093,691 | -0.13(-0.68%) |
May 19, 2022 | 18.90 | 19.55 | 18.90 | 19.36 | 5,670,095 | +0.41(+2.17%) |
May 18, 2022 | 19.35 | 19.40 | 18.84 | 18.95 | 3,786,176 | -0.50(-2.55%) |
May 17, 2022 | 19.12 | 19.46 | 18.98 | 19.45 | 4,238,780 | +0.66(+3.49%) |
May 16, 2022 | 18.92 | 19.07 | 18.72 | 18.79 | 5,172,628 | -0.17(-0.89%) |
May 13, 2022 | 18.58 | 19.15 | 18.48 | 18.96 | 6,068,405 | +0.74(+4.06%) |
May 12, 2022 | 18.62 | 18.86 | 17.93 | 18.22 | 8,838,440 | -0.48(-2.56%) |
May 11, 2022 | 18.73 | 19.45 | 18.63 | 18.70 | 5,841,783 | +0.00(+0.00%) |
May 10, 2022 | 19.06 | 19.24 | 18.15 | 18.70 | 7,673,017 | -0.09(-0.50%) |
May 09, 2022 | 19.46 | 19.64 | 18.66 | 18.79 | 7,737,252 | -0.82(-4.20%) |
May 06, 2022 | 19.66 | 19.97 | 18.82 | 19.62 | 6,462,080 | -0.37(-1.83%) |
May 05, 2022 | 20.27 | 20.72 | 19.72 | 19.98 | 7,755,046 | -0.55(-2.69%) |
May 04, 2022 | 19.50 | 20.66 | 19.47 | 20.54 | 9,719,821 | +1.12(+5.79%) |
May 03, 2022 | 19.22 | 19.82 | 19.21 | 19.41 | 7,935,570 | +0.11(+0.58%) |
May 02, 2022 | 19.28 | 19.51 | 18.83 | 19.30 | 6,116,487 | +0.17(+0.88%) |
Apr 29, 2022 | 19.66 | 19.80 | 19.08 | 19.13 | 6,229,466 | -0.58(-2.95%) |
Apr 28, 2022 | 19.83 | 19.94 | 19.40 | 19.71 | 4,551,079 | +0.09(+0.47%) |
Apr 27, 2022 | 19.87 | 20.08 | 19.55 | 19.62 | 7,281,005 | -0.22(-1.12%) |
Apr 26, 2022 | 20.22 | 20.41 | 19.81 | 19.84 | 7,630,174 | -0.69(-3.35%) |
Apr 25, 2022 | 20.85 | 20.90 | 20.18 | 20.53 | 6,412,329 | -0.38(-1.82%) |
Apr 22, 2022 | 21.40 | 21.58 | 20.90 | 20.91 | 8,019,583 | -0.48(-2.26%) |
Apr 21, 2022 | 23.22 | 23.30 | 21.37 | 21.40 | 7,768,565 | -1.77(-7.63%) |
Apr 20, 2022 | 23.00 | 23.62 | 22.72 | 23.16 | 8,021,825 | +0.46(+2.01%) |
Apr 19, 2022 | 22.48 | 22.76 | 22.46 | 22.71 | 5,773,748 | +0.30(+1.33%) |
Apr 18, 2022 | 22.67 | 22.86 | 22.29 | 22.41 | 4,173,242 | -0.29(-1.27%) |
Apr 14, 2022 | 22.83 | 23.04 | 22.66 | 22.70 | 4,698,369 | -0.06(-0.25%) |
Apr 13, 2022 | 22.68 | 22.84 | 22.53 | 22.75 | 5,216,751 | +0.02(+0.08%) |
Apr 12, 2022 | 23.15 | 23.19 | 22.65 | 22.73 | 6,322,306 | -0.22(-0.97%) |
Apr 11, 2022 | 23.10 | 23.21 | 22.60 | 22.96 | 9,705,404 | -0.13(-0.56%) |
Apr 08, 2022 | 23.53 | 23.58 | 23.01 | 23.09 | 6,568,017 | -0.37(-1.59%) |
Apr 07, 2022 | 23.66 | 23.79 | 23.41 | 23.46 | 7,321,129 | -0.23(-0.98%) |
Apr 06, 2022 | 23.76 | 24.01 | 23.51 | 23.69 | 6,567,514 | -0.43(-1.77%) |
Apr 05, 2022 | 24.36 | 24.66 | 23.99 | 24.12 | 4,736,434 | -0.20(-0.84%) |
Apr 04, 2022 | 24.27 | 24.41 | 23.98 | 24.32 | 4,091,040 | -0.06(-0.23%) |
Apr 01, 2022 | 23.99 | 24.41 | 23.89 | 24.38 | 4,935,118 | +0.46(+1.90%) |
Mar 31, 2022 | 23.65 | 24.19 | 23.55 | 23.93 | 6,492,513 | +0.26(+1.10%) |
Mar 30, 2022 | 23.60 | 23.75 | 23.49 | 23.66 | 6,997,652 | +0.00(+0.00%) |
Mar 29, 2022 | 23.28 | 23.76 | 23.04 | 23.66 | 5,651,604 | +0.74(+3.25%) |
Mar 28, 2022 | 22.58 | 22.94 | 22.55 | 22.92 | 3,994,480 | +0.26(+1.15%) |
Mar 25, 2022 | 22.66 | 22.69 | 22.40 | 22.66 | 5,535,053 | +0.12(+0.54%) |
Mar 24, 2022 | 21.91 | 22.55 | 21.74 | 22.54 | 7,447,238 | +0.78(+3.59%) |
Mar 23, 2022 | 21.98 | 22.08 | 21.71 | 21.76 | 5,756,699 | -0.30(-1.35%) |
Mar 22, 2022 | 22.02 | 22.27 | 21.94 | 22.06 | 4,878,532 | +0.22(+1.02%) |
Mar 21, 2022 | 21.97 | 22.16 | 21.65 | 21.83 | 6,725,508 | -0.20(-0.89%) |
Mar 18, 2022 | 21.77 | 22.14 | 21.66 | 22.03 | 9,641,232 | +0.26(+1.20%) |
Mar 17, 2022 | 21.01 | 21.94 | 20.94 | 21.77 | 6,249,108 | +0.71(+3.36%) |
Mar 16, 2022 | 20.83 | 21.32 | 20.80 | 21.06 | 5,904,623 | +0.29(+1.39%) |
Mar 15, 2022 | 20.35 | 20.85 | 20.31 | 20.77 | 4,568,164 | +0.58(+2.85%) |
Mar 14, 2022 | 20.75 | 20.93 | 20.08 | 20.20 | 5,933,154 | -0.45(-2.16%) |
Mar 11, 2022 | 20.82 | 21.14 | 20.63 | 20.64 | 5,032,572 | -0.14(-0.67%) |
Mar 10, 2022 | 20.29 | 20.83 | 20.78 | 4,251,288 | +0.36(+1.78%) | |
Mar 09, 2022 | 20.42 | 20.67 | 20.22 | 20.42 | 7,033,962 | +0.37(+1.86%) |
Mar 08, 2022 | 20.46 | 20.63 | 20.04 | 20.05 | 9,510,476 | -0.29(-1.42%) |
Mar 07, 2022 | 20.48 | 20.67 | 20.20 | 20.34 | 8,269,736 | +0.05(+0.23%) |
Mar 04, 2022 | 19.78 | 20.35 | 19.71 | 20.29 | 9,599,244 | +0.33(+1.68%) |
Mar 03, 2022 | 19.96 | 20.21 | 19.87 | 19.95 | 13,579,456 | +0.05(+0.23%) |
Mar 02, 2022 | 19.33 | 20.03 | 18.64 | 19.91 | 7,181,244 | +0.69(+3.58%) |
Mar 01, 2022 | 19.66 | 19.76 | 19.06 | 19.22 | 5,454,186 | -0.52(-2.64%) |
Feb 28, 2022 | 19.53 | 20.00 | 19.42 | 19.74 | 8,888,127 | +0.11(+0.57%) |
Feb 25, 2022 | 19.64 | 19.77 | 18.92 | 19.63 | 6,001,608 | +0.18(+0.91%) |
Feb 24, 2022 | 18.62 | 19.55 | 18.38 | 19.45 | 11,158,388 | +0.34(+1.80%) |
Feb 23, 2022 | 19.56 | 19.77 | 19.02 | 19.11 | 6,547,177 | -0.43(-2.19%) |
Feb 22, 2022 | 19.74 | 19.84 | 19.33 | 19.54 | 5,401,486 | -0.23(-1.18%) |
Feb 18, 2022 | 19.77 | 0 | -0.20(-0.98%) | |||
Feb 17, 2022 | 20.23 | 20.29 | 19.83 | 19.96 | 5,285,181 | -0.39(-1.92%) |
Feb 16, 2022 | 20.04 | 20.53 | 20.02 | 20.35 | 5,453,643 | +0.31(+1.53%) |
Feb 15, 2022 | 20.22 | 20.35 | 20.01 | 20.05 | 6,470,319 | +0.09(+0.47%) |
Feb 14, 2022 | 20.13 | 20.18 | 19.66 | 19.95 | 8,599,496 | -0.08(-0.42%) |
Feb 11, 2022 | 20.78 | 21.04 | 20.01 | 20.04 | 8,964,509 | -0.74(-3.58%) |
Feb 10, 2022 | 21.05 | 21.44 | 20.66 | 20.78 | 7,554,941 | -0.59(-2.74%) |
Feb 09, 2022 | 21.17 | 21.45 | 21.13 | 21.37 | 4,519,100 | +0.46(+2.18%) |
Feb 08, 2022 | 20.36 | 20.98 | 20.29 | 20.91 | 9,159,140 | +0.64(+3.17%) |
Feb 07, 2022 | 20.33 | 20.52 | 20.08 | 20.27 | 5,891,661 | -0.10(-0.50%) |
Feb 04, 2022 | 20.11 | 20.54 | 20.00 | 20.37 | 6,668,812 | +0.14(+0.69%) |
Feb 03, 2022 | 20.49 | 20.70 | 20.18 | 20.23 | 5,647,551 | -0.51(-2.47%) |
Feb 02, 2022 | 20.54 | 20.79 | 20.32 | 20.74 | 6,133,833 | +0.14(+0.68%) |
Feb 01, 2022 | 20.66 | 20.75 | 20.37 | 20.61 | 7,447,209 | -0.02(-0.09%) |
Jan 31, 2022 | 20.22 | 20.66 | 20.62 | 10,661,654 | +0.17(+0.85%) | |
Jan 28, 2022 | 20.22 | 20.47 | 19.96 | 20.45 | 4,536,048 | +0.07(+0.36%) |
Jan 27, 2022 | 21.06 | 21.26 | 20.34 | 20.38 | 7,287,176 | -0.32(-1.56%) |
Jan 26, 2022 | 20.81 | 21.31 | 20.49 | 20.70 | 7,647,936 | +0.23(+1.13%) |
Jan 25, 2022 | 20.41 | 20.60 | 20.10 | 20.47 | 10,148,509 | -0.39(-1.86%) |
Jan 24, 2022 | 20.77 | 20.89 | 19.89 | 20.86 | 11,219,297 | -0.33(-1.57%) |
Jan 21, 2022 | 21.52 | 21.67 | 21.13 | 21.19 | 6,496,099 | -0.41(-1.88%) |
Jan 20, 2022 | 21.47 | 22.20 | 21.42 | 21.59 | 8,510,059 | +0.30(+1.39%) |
Jan 19, 2022 | 20.86 | 21.45 | 20.83 | 21.30 | 6,202,156 | +0.44(+2.13%) |
Jan 18, 2022 | 21.05 | 21.19 | 20.74 | 20.86 | 4,900,052 | -0.43(-2.04%) |
Jan 14, 2022 | 21.29 | 0 | -0.19(-0.90%) | |||
Jan 13, 2022 | 21.64 | 21.86 | 21.43 | 21.48 | 3,302,614 | -0.15(-0.68%) |
Jan 12, 2022 | 21.64 | 21.88 | 21.46 | 21.63 | 3,895,721 | +0.08(+0.39%) |
Jan 11, 2022 | 21.23 | 21.59 | 21.23 | 21.55 | 4,288,839 | +0.35(+1.66%) |
Jan 10, 2022 | 21.37 | 21.52 | 20.94 | 21.20 | 7,881,953 | -0.13(-0.61%) |
Jan 07, 2022 | 21.46 | 21.67 | 21.21 | 21.33 | 5,042,615 | -0.13(-0.60%) |
Jan 06, 2022 | 21.55 | 21.88 | 21.38 | 21.46 | 6,537,929 | -0.08(-0.39%) |
Jan 05, 2022 | 22.48 | 22.60 | 21.53 | 21.54 | 6,924,280 | -1.03(-4.58%) |
Jan 04, 2022 | 22.55 | 22.76 | 22.40 | 22.57 | 4,446,454 | +0.06(+0.29%) |