Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 21.34 | 21.69 | 21.03 | 21.06 | 24,107,316 | +0.17(+0.81%) |
Dec 29, 2022 | 21.52 | 21.61 | 20.69 | 20.89 | 21,300,450 | -1.11(-5.06%) |
Dec 28, 2022 | 21.23 | 22.04 | 20.89 | 22.01 | 19,719,016 | +0.79(+3.74%) |
Dec 27, 2022 | 21.00 | 21.51 | 20.93 | 21.21 | 15,064,050 | +0.23(+1.08%) |
Dec 23, 2022 | 21.51 | 21.78 | 20.94 | 20.99 | 22,485,604 | -0.31(-1.46%) |
Dec 22, 2022 | 20.93 | 22.24 | 20.88 | 21.30 | 35,982,760 | +0.89(+4.35%) |
Dec 21, 2022 | 20.91 | 21.01 | 20.21 | 20.41 | 24,498,430 | -0.96(-4.51%) |
Dec 20, 2022 | 21.58 | 21.82 | 21.08 | 21.37 | 19,128,338 | -0.06(-0.26%) |
Dec 19, 2022 | 20.86 | 21.72 | 20.82 | 21.43 | 24,520,122 | +0.54(+2.58%) |
Dec 16, 2022 | 20.60 | 21.25 | 20.38 | 20.89 | 31,069,160 | +0.71(+3.51%) |
Dec 15, 2022 | 19.51 | 20.41 | 19.37 | 20.18 | 32,855,472 | +1.41(+7.50%) |
Dec 14, 2022 | 18.48 | 19.20 | 17.91 | 18.78 | 34,600,596 | +0.35(+1.90%) |
Dec 13, 2022 | 17.24 | 18.82 | 17.22 | 18.43 | 37,906,508 | -0.43(-2.25%) |
Dec 12, 2022 | 19.56 | 19.67 | 18.84 | 18.85 | 22,132,882 | -0.83(-4.22%) |
Dec 09, 2022 | 19.45 | 19.70 | 19.05 | 19.68 | 27,100,166 | +0.43(+2.26%) |
Dec 08, 2022 | 19.40 | 19.65 | 19.06 | 19.25 | 21,385,028 | -0.43(-2.21%) |
Dec 07, 2022 | 19.72 | 19.86 | 19.31 | 19.68 | 22,629,728 | +0.10(+0.53%) |
Dec 06, 2022 | 18.78 | 19.88 | 18.71 | 19.58 | 30,324,870 | +0.83(+4.43%) |
Dec 05, 2022 | 18.19 | 18.94 | 18.05 | 18.75 | 20,319,006 | +0.95(+5.36%) |
Dec 02, 2022 | 18.40 | 18.41 | 17.66 | 17.79 | 22,579,792 | +0.08(+0.43%) |
Dec 01, 2022 | 17.51 | 18.05 | 17.35 | 17.72 | 25,450,930 | +0.03(+0.16%) |
Nov 30, 2022 | 19.47 | 19.76 | 17.67 | 17.69 | 30,892,174 | -1.80(-9.25%) |
Nov 29, 2022 | 19.37 | 19.78 | 19.18 | 19.49 | 16,436,674 | +0.11(+0.59%) |
Nov 28, 2022 | 18.95 | 19.49 | 18.71 | 19.38 | 19,088,854 | +0.89(+4.80%) |
Nov 25, 2022 | 18.56 | 18.60 | 18.41 | 18.49 | 6,238,547 | +0.02(+0.10%) |
Nov 23, 2022 | 18.86 | 18.90 | 18.38 | 18.47 | 19,842,730 | -0.32(-1.71%) |
Nov 22, 2022 | 19.29 | 19.51 | 18.77 | 18.80 | 14,792,068 | -0.79(-4.05%) |
Nov 21, 2022 | 19.58 | 19.85 | 19.40 | 19.59 | 13,241,506 | +0.23(+1.17%) |
Nov 18, 2022 | 19.12 | 19.82 | 19.11 | 19.36 | 20,874,340 | -0.25(-1.25%) |
Nov 17, 2022 | 20.19 | 20.23 | 19.51 | 19.61 | 26,732,484 | +0.19(+0.97%) |
Nov 16, 2022 | 19.23 | 19.51 | 19.10 | 19.42 | 17,522,818 | +0.44(+2.34%) |
Nov 15, 2022 | 18.59 | 19.58 | 18.42 | 18.97 | 30,741,314 | -0.51(-2.62%) |
Nov 14, 2022 | 19.26 | 19.51 | 18.76 | 19.48 | 20,036,630 | +0.48(+2.53%) |
Nov 11, 2022 | 19.41 | 19.72 | 18.85 | 19.00 | 23,168,438 | -0.56(-2.85%) |
Nov 10, 2022 | 20.79 | 21.24 | 19.48 | 19.56 | 31,353,348 | -3.83(-16.39%) |
Nov 09, 2022 | 22.39 | 23.49 | 22.19 | 23.39 | 27,547,134 | +1.36(+6.17%) |
Nov 08, 2022 | 22.20 | 22.78 | 21.47 | 22.03 | 23,905,326 | -0.35(-1.56%) |
Nov 07, 2022 | 22.81 | 23.19 | 22.26 | 22.38 | 19,145,382 | -0.66(-2.87%) |
Nov 04, 2022 | 22.90 | 24.27 | 22.54 | 23.05 | 35,504,280 | -1.01(-4.20%) |
Nov 03, 2022 | 23.97 | 24.47 | 23.46 | 24.06 | 30,597,680 | +0.75(+3.20%) |
Nov 02, 2022 | 21.79 | 23.33 | 23.31 | 38,454,084 | +1.62(+7.44%) | |
Nov 01, 2022 | 20.76 | 21.89 | 20.70 | 21.69 | 19,184,034 | +0.30(+1.41%) |
Oct 31, 2022 | 21.35 | 21.55 | 21.03 | 21.39 | 17,410,644 | +0.44(+2.12%) |
Oct 28, 2022 | 22.59 | 22.60 | 20.84 | 20.95 | 28,366,104 | -1.61(-7.12%) |
Oct 27, 2022 | 22.01 | 22.65 | 21.66 | 22.55 | 31,721,240 | +0.38(+1.70%) |
Oct 26, 2022 | 22.23 | 22.29 | 21.23 | 22.18 | 29,229,630 | +0.48(+2.22%) |
Oct 25, 2022 | 22.80 | 22.80 | 21.61 | 21.69 | 25,137,272 | -1.07(-4.69%) |
Oct 24, 2022 | 23.32 | 23.84 | 22.53 | 22.76 | 25,847,188 | -0.88(-3.72%) |
Oct 21, 2022 | 25.54 | 25.85 | 23.52 | 23.64 | 36,122,608 | -1.80(-7.09%) |
Oct 20, 2022 | 24.92 | 25.62 | 23.99 | 25.44 | 33,272,170 | +0.63(+2.55%) |
Oct 19, 2022 | 24.74 | 25.40 | 24.16 | 24.81 | 26,229,580 | +0.51(+2.10%) |
Oct 18, 2022 | 23.46 | 25.03 | 23.40 | 24.30 | 28,237,560 | -0.88(-3.49%) |
Oct 17, 2022 | 25.82 | 25.82 | 24.90 | 25.18 | 32,089,858 | -2.09(-7.65%) |
Oct 14, 2022 | 25.00 | 27.42 | 24.64 | 27.27 | 36,155,536 | +1.73(+6.77%) |
Oct 13, 2022 | 29.45 | 29.68 | 25.17 | 25.54 | 64,666,392 | -2.14(-7.74%) |
Oct 12, 2022 | 27.32 | 27.75 | 26.95 | 27.68 | 23,191,510 | +0.25(+0.93%) |
Oct 11, 2022 | 27.32 | 27.87 | 26.24 | 27.43 | 31,965,984 | +0.55(+2.04%) |
Oct 10, 2022 | 26.03 | 27.41 | 25.99 | 26.88 | 29,036,942 | +0.60(+2.30%) |
Oct 07, 2022 | 25.10 | 26.65 | 25.02 | 26.28 | 33,126,972 | +2.02(+8.33%) |
Oct 06, 2022 | 23.78 | 24.34 | 23.21 | 24.25 | 33,909,496 | +0.75(+3.17%) |
Oct 05, 2022 | 24.19 | 24.64 | 23.05 | 23.51 | 28,353,818 | +0.15(+0.65%) |
Oct 04, 2022 | 24.49 | 24.51 | 23.33 | 23.36 | 37,439,456 | -2.37(-9.21%) |
Oct 03, 2022 | 26.99 | 27.43 | 25.25 | 25.73 | 28,634,406 | -2.17(-7.79%) |
Sep 30, 2022 | 26.85 | 27.92 | 25.97 | 27.90 | 34,015,756 | +1.25(+4.68%) |
Sep 29, 2022 | 25.82 | 27.28 | 25.77 | 26.65 | 36,533,796 | +1.58(+6.29%) |
Sep 28, 2022 | 26.42 | 26.81 | 24.67 | 25.08 | 28,635,562 | -1.55(-5.82%) |
Sep 27, 2022 | 25.61 | 27.17 | 25.10 | 26.63 | 35,076,384 | +0.20(+0.75%) |
Sep 26, 2022 | 25.96 | 26.69 | 25.18 | 26.43 | 35,058,580 | +0.79(+3.10%) |
Sep 23, 2022 | 25.13 | 26.56 | 25.12 | 25.63 | 36,741,476 | +1.21(+4.95%) |
Sep 22, 2022 | 23.96 | 24.56 | 23.76 | 24.42 | 34,671,348 | +0.62(+2.62%) |
Sep 21, 2022 | 22.26 | 23.80 | 21.69 | 23.80 | 38,282,128 | +1.21(+5.35%) |
Sep 20, 2022 | 22.45 | 23.10 | 22.26 | 22.59 | 23,471,132 | +0.73(+3.33%) |
Sep 19, 2022 | 22.95 | 22.96 | 21.86 | 21.86 | 25,161,844 | -0.50(-2.24%) |
Sep 16, 2022 | 22.62 | 22.95 | 22.24 | 22.37 | 33,873,484 | +0.53(+2.42%) |
Sep 15, 2022 | 21.40 | 22.07 | 20.91 | 21.84 | 28,658,978 | +0.70(+3.31%) |
Sep 14, 2022 | 21.15 | 21.69 | 20.86 | 21.14 | 24,460,436 | -0.21(-0.97%) |
Sep 13, 2022 | 20.18 | 21.53 | 19.98 | 21.35 | 29,813,942 | +2.44(+12.89%) |
Sep 12, 2022 | 19.19 | 19.25 | 18.78 | 18.91 | 16,930,220 | -0.60(-3.10%) |
Sep 09, 2022 | 20.11 | 20.15 | 19.37 | 19.51 | 23,519,854 | -0.95(-4.66%) |
Sep 08, 2022 | 21.26 | 21.45 | 20.39 | 20.47 | 24,044,482 | -0.41(-1.95%) |
Sep 07, 2022 | 22.10 | 22.15 | 20.72 | 20.87 | 17,139,668 | -1.18(-5.35%) |
Sep 06, 2022 | 21.67 | 22.44 | 21.48 | 22.05 | 20,102,646 | +0.25(+1.17%) |
Sep 02, 2022 | 20.50 | 22.10 | 20.30 | 21.80 | 24,885,158 | +0.67(+3.17%) |
Sep 01, 2022 | 21.69 | 22.15 | 21.06 | 21.13 | 25,820,456 | -0.19(-0.89%) |
Aug 31, 2022 | 20.55 | 21.32 | 20.34 | 21.32 | 17,443,128 | +0.51(+2.45%) |
Aug 30, 2022 | 19.97 | 21.15 | 19.93 | 20.81 | 22,143,256 | +0.64(+3.19%) |
Aug 29, 2022 | 20.21 | 20.36 | 19.68 | 20.16 | 22,021,992 | +0.42(+2.10%) |
Aug 26, 2022 | 17.94 | 19.76 | 17.86 | 19.75 | 27,635,546 | +1.81(+10.11%) |
Aug 25, 2022 | 18.49 | 18.65 | 17.91 | 17.94 | 17,656,446 | -0.79(-4.24%) |
Aug 24, 2022 | 18.93 | 19.02 | 18.51 | 18.73 | 14,435,318 | -0.17(-0.90%) |
Aug 23, 2022 | 18.82 | 18.97 | 18.46 | 18.90 | 16,137,089 | +0.16(+0.86%) |
Aug 22, 2022 | 18.27 | 18.86 | 18.26 | 18.74 | 22,527,722 | +1.11(+6.32%) |
Aug 19, 2022 | 17.29 | 17.75 | 17.27 | 17.62 | 20,470,674 | +0.67(+3.96%) |
Aug 18, 2022 | 17.08 | 17.24 | 16.86 | 16.95 | 12,996,121 | -0.14(-0.83%) |
Aug 17, 2022 | 17.17 | 17.33 | 16.75 | 17.10 | 20,971,854 | +0.38(+2.26%) |
Aug 16, 2022 | 16.96 | 17.06 | 16.48 | 16.72 | 17,141,436 | -0.10(-0.62%) |
Aug 15, 2022 | 17.32 | 17.32 | 16.76 | 16.82 | 14,503,485 | -0.23(-1.33%) |
Aug 12, 2022 | 17.66 | 17.80 | 17.02 | 17.05 | 14,152,264 | -0.87(-4.85%) |
Aug 11, 2022 | 17.55 | 18.04 | 17.29 | 17.92 | 20,645,256 | -0.02(-0.10%) |
Aug 10, 2022 | 18.09 | 18.38 | 17.90 | 17.94 | 20,050,662 | -1.20(-6.27%) |
Aug 09, 2022 | 19.01 | 19.29 | 18.94 | 19.14 | 14,210,554 | +0.25(+1.30%) |
Aug 08, 2022 | 18.60 | 19.06 | 18.27 | 18.89 | 15,965,474 | +0.04(+0.20%) |
Aug 05, 2022 | 19.36 | 19.36 | 18.74 | 18.85 | 19,969,830 | +0.11(+0.60%) |
Aug 04, 2022 | 18.70 | 18.96 | 18.61 | 18.74 | 14,645,261 | +0.06(+0.30%) |
Aug 03, 2022 | 19.27 | 19.32 | 18.51 | 18.68 | 14,855,661 | -0.92(-4.67%) |
Aug 02, 2022 | 19.46 | 19.78 | 18.91 | 19.60 | 18,267,702 | +0.39(+2.02%) |
Aug 01, 2022 | 19.44 | 19.55 | 18.85 | 19.21 | 16,907,438 | +0.15(+0.79%) |
Jul 29, 2022 | 19.69 | 19.82 | 18.89 | 19.06 | 17,070,968 | -0.85(-4.27%) |
Jul 28, 2022 | 20.56 | 21.13 | 19.80 | 19.91 | 18,725,134 | -0.77(-3.70%) |
Jul 27, 2022 | 21.83 | 21.89 | 20.38 | 20.67 | 21,137,966 | -1.74(-7.75%) |
Jul 26, 2022 | 21.95 | 22.58 | 21.91 | 22.41 | 15,476,579 | +0.76(+3.49%) |
Jul 25, 2022 | 21.64 | 22.05 | 21.52 | 21.66 | 13,675,899 | -0.06(-0.26%) |
Jul 22, 2022 | 21.13 | 22.11 | 20.92 | 21.71 | 19,590,976 | +0.59(+2.77%) |
Jul 21, 2022 | 21.91 | 22.32 | 21.13 | 21.13 | 18,314,886 | -0.68(-3.12%) |
Jul 20, 2022 | 22.19 | 22.43 | 21.54 | 21.81 | 18,921,864 | -0.41(-1.83%) |
Jul 19, 2022 | 23.39 | 23.53 | 22.12 | 22.21 | 19,930,998 | -1.96(-8.12%) |
Jul 18, 2022 | 23.01 | 24.42 | 22.87 | 24.18 | 16,055,169 | +0.59(+2.48%) |
Jul 15, 2022 | 24.07 | 24.50 | 23.57 | 23.59 | 19,623,112 | -1.44(-5.74%) |
Jul 14, 2022 | 25.86 | 26.37 | 24.90 | 25.03 | 26,277,908 | +0.19(+0.76%) |
Jul 13, 2022 | 25.55 | 25.64 | 24.24 | 24.84 | 30,308,912 | +0.43(+1.74%) |
Jul 12, 2022 | 23.91 | 24.79 | 23.46 | 24.41 | 15,099,712 | +0.63(+2.66%) |
Jul 11, 2022 | 23.51 | 23.94 | 23.35 | 23.78 | 15,187,303 | +0.78(+3.41%) |
Jul 08, 2022 | 23.26 | 23.55 | 22.67 | 23.00 | 17,586,514 | +0.02(+0.08%) |
Jul 07, 2022 | 23.69 | 23.69 | 22.80 | 22.98 | 12,537,942 | -1.05(-4.36%) |
Jul 06, 2022 | 24.25 | 24.73 | 23.53 | 24.03 | 19,034,638 | -0.24(-0.97%) |
Jul 05, 2022 | 25.44 | 26.01 | 24.26 | 24.26 | 25,032,276 | -0.17(-0.70%) |
Jul 01, 2022 | 25.33 | 25.89 | 24.32 | 24.43 | 27,738,086 | -0.75(-2.96%) |
Jun 30, 2022 | 25.38 | 26.11 | 24.56 | 25.18 | 28,442,718 | +0.60(+2.46%) |
Jun 29, 2022 | 24.41 | 24.96 | 24.22 | 24.58 | 18,447,648 | +0.06(+0.23%) |
Jun 28, 2022 | 22.82 | 24.55 | 22.29 | 24.52 | 21,826,814 | +1.44(+6.22%) |
Jun 27, 2022 | 22.67 | 23.31 | 22.62 | 23.08 | 14,824,344 | +0.26(+1.12%) |
Jun 24, 2022 | 24.57 | 24.57 | 22.83 | 22.83 | 19,952,370 | -2.37(-9.41%) |
Jun 23, 2022 | 25.54 | 26.30 | 25.07 | 25.20 | 20,983,610 | -0.82(-3.16%) |
Jun 22, 2022 | 26.78 | 26.87 | 25.10 | 26.02 | 21,427,144 | +0.20(+0.77%) |
Jun 21, 2022 | 26.59 | 26.59 | 25.50 | 25.82 | 15,760,449 | -2.11(-7.54%) |
Jun 17, 2022 | 28.00 | 28.80 | 27.14 | 27.93 | 29,805,846 | -0.11(-0.40%) |
Jun 16, 2022 | 27.32 | 28.64 | 27.24 | 28.04 | 28,937,254 | +2.47(+9.64%) |
Jun 15, 2022 | 25.95 | 27.08 | 24.54 | 25.58 | 26,465,114 | -1.15(-4.31%) |
Jun 14, 2022 | 26.07 | 27.40 | 25.84 | 26.73 | 22,913,842 | +0.25(+0.96%) |
Jun 13, 2022 | 25.68 | 26.78 | 25.22 | 26.47 | 37,040,724 | +2.74(+11.54%) |
Jun 10, 2022 | 22.94 | 23.75 | 22.77 | 23.73 | 31,706,104 | +1.91(+8.74%) |
Jun 09, 2022 | 20.68 | 21.84 | 20.32 | 21.83 | 20,737,582 | +1.45(+7.09%) |
Jun 08, 2022 | 19.99 | 20.50 | 19.73 | 20.38 | 17,743,698 | +0.64(+3.25%) |
Jun 07, 2022 | 20.88 | 20.95 | 19.67 | 19.74 | 17,203,584 | -0.60(-2.93%) |
Jun 06, 2022 | 19.88 | 20.51 | 19.60 | 20.33 | 16,432,265 | -0.15(-0.74%) |
Jun 03, 2022 | 20.25 | 20.66 | 20.02 | 20.49 | 23,178,814 | +0.94(+4.78%) |
Jun 02, 2022 | 20.75 | 21.12 | 19.54 | 19.55 | 27,164,620 | -1.17(-5.65%) |
Jun 01, 2022 | 19.91 | 21.12 | 19.75 | 20.72 | 23,684,466 | +0.49(+2.43%) |
May 31, 2022 | 20.15 | 20.65 | 19.72 | 20.23 | 24,868,662 | +0.33(+1.66%) |
May 27, 2022 | 21.06 | 21.10 | 19.88 | 19.90 | 18,344,712 | -1.57(-7.30%) |
May 26, 2022 | 22.61 | 22.65 | 21.18 | 21.47 | 20,705,500 | -1.36(-5.96%) |
May 25, 2022 | 23.77 | 23.84 | 22.48 | 22.83 | 23,973,942 | -0.62(-2.66%) |
May 24, 2022 | 23.70 | 24.68 | 23.25 | 23.45 | 30,619,194 | +0.52(+2.27%) |
May 23, 2022 | 23.72 | 24.17 | 22.80 | 22.93 | 25,652,750 | -1.40(-5.75%) |
May 20, 2022 | 23.63 | 26.02 | 23.53 | 24.33 | 35,256,416 | -0.03(-0.12%) |
May 19, 2022 | 24.52 | 24.77 | 23.49 | 24.36 | 37,130,376 | +0.46(+1.94%) |
May 18, 2022 | 22.07 | 24.10 | 22.03 | 23.90 | 30,112,446 | +2.57(+12.05%) |
May 17, 2022 | 21.63 | 22.29 | 21.30 | 21.33 | 21,986,100 | -1.39(-6.11%) |
May 16, 2022 | 22.73 | 23.13 | 22.06 | 22.71 | 19,910,916 | +0.26(+1.18%) |
May 13, 2022 | 23.37 | 23.57 | 22.17 | 22.45 | 23,016,526 | -1.72(-7.11%) |
May 12, 2022 | 24.72 | 25.49 | 23.54 | 24.17 | 35,882,640 | +0.08(+0.31%) |
May 11, 2022 | 23.18 | 24.23 | 22.15 | 24.09 | 30,648,354 | +1.08(+4.68%) |
May 10, 2022 | 22.07 | 23.73 | 21.78 | 23.02 | 33,117,148 | -0.10(-0.45%) |
May 09, 2022 | 22.11 | 23.40 | 21.89 | 23.12 | 34,680,204 | +2.02(+9.58%) |
May 06, 2022 | 21.17 | 21.98 | 20.60 | 21.10 | 47,321,252 | +0.34(+1.64%) |
May 05, 2022 | 19.36 | 21.33 | 19.33 | 20.76 | 47,309,440 | +2.01(+10.73%) |
May 04, 2022 | 20.50 | 21.03 | 18.66 | 18.75 | 37,290,212 | -1.88(-9.11%) |
May 03, 2022 | 20.85 | 21.09 | 20.24 | 20.63 | 24,464,392 | -0.27(-1.31%) |
May 02, 2022 | 21.30 | 22.38 | 20.69 | 20.90 | 36,325,692 | -0.38(-1.78%) |
Apr 29, 2022 | 19.76 | 21.41 | 19.43 | 21.28 | 31,563,870 | +2.13(+11.09%) |
Apr 28, 2022 | 19.99 | 20.69 | 18.89 | 19.15 | 30,970,876 | -1.60(-7.69%) |
Apr 27, 2022 | 20.75 | 21.08 | 19.89 | 20.75 | 39,810,076 | -0.15(-0.72%) |
Apr 26, 2022 | 19.59 | 20.92 | 19.57 | 20.90 | 31,871,374 | +1.64(+8.53%) |
Apr 25, 2022 | 19.91 | 20.58 | 19.21 | 19.26 | 34,823,348 | -0.33(-1.69%) |
Apr 22, 2022 | 18.24 | 19.65 | 18.20 | 19.59 | 26,527,450 | +1.51(+8.36%) |
Apr 21, 2022 | 16.86 | 18.20 | 16.69 | 18.08 | 24,164,958 | +0.75(+4.30%) |
Apr 20, 2022 | 17.05 | 17.46 | 16.97 | 17.33 | 16,393,128 | +0.07(+0.38%) |
Apr 19, 2022 | 18.17 | 18.20 | 17.18 | 17.27 | 18,564,656 | -0.90(-4.94%) |
Apr 18, 2022 | 18.29 | 18.45 | 17.93 | 18.16 | 14,460,431 | +0.00(+0.00%) |
Apr 14, 2022 | 17.48 | 18.19 | 17.34 | 18.16 | 16,191,278 | +0.63(+3.61%) |
Apr 13, 2022 | 18.17 | 18.19 | 17.42 | 17.53 | 18,396,698 | -0.60(-3.33%) |
Apr 12, 2022 | 17.54 | 18.34 | 17.23 | 18.13 | 18,246,566 | +0.18(+1.00%) |
Apr 11, 2022 | 17.46 | 18.00 | 17.36 | 17.95 | 15,546,642 | +0.88(+5.14%) |
Apr 08, 2022 | 17.02 | 17.25 | 16.72 | 17.08 | 12,133,745 | +0.14(+0.84%) |
Apr 07, 2022 | 17.30 | 17.53 | 16.71 | 16.93 | 19,497,846 | -0.25(-1.43%) |
Apr 06, 2022 | 17.15 | 17.53 | 16.92 | 17.18 | 19,512,596 | +0.49(+2.94%) |
Apr 05, 2022 | 16.25 | 16.82 | 15.96 | 16.69 | 18,010,680 | +0.60(+3.76%) |
Apr 04, 2022 | 16.49 | 16.58 | 16.07 | 16.08 | 8,989,325 | -0.43(-2.63%) |
Apr 01, 2022 | 16.47 | 16.92 | 16.44 | 16.52 | 15,052,975 | -0.11(-0.68%) |
Mar 31, 2022 | 16.00 | 16.66 | 15.90 | 16.63 | 13,955,026 | +0.75(+4.70%) |
Mar 30, 2022 | 15.74 | 16.14 | 15.65 | 15.89 | 14,901,932 | +0.26(+1.63%) |
Mar 29, 2022 | 15.78 | 16.08 | 15.57 | 15.63 | 17,670,892 | -0.60(-3.72%) |
Mar 28, 2022 | 16.65 | 16.87 | 16.23 | 16.24 | 11,205,940 | -0.33(-2.00%) |
Mar 25, 2022 | 16.76 | 17.06 | 16.54 | 16.57 | 14,834,413 | -0.27(-1.63%) |
Mar 24, 2022 | 17.37 | 17.50 | 16.82 | 16.84 | 13,776,000 | -0.76(-4.29%) |
Mar 23, 2022 | 17.26 | 17.61 | 17.09 | 17.60 | 13,474,561 | +0.65(+3.85%) |
Mar 22, 2022 | 17.39 | 17.41 | 16.85 | 16.94 | 15,151,575 | -0.63(-3.60%) |
Mar 21, 2022 | 17.59 | 18.02 | 17.33 | 17.58 | 17,333,180 | -0.01(-0.05%) |
Mar 18, 2022 | 18.36 | 18.46 | 17.52 | 17.59 | 19,914,172 | -0.59(-3.27%) |
Mar 17, 2022 | 19.14 | 19.19 | 18.15 | 18.18 | 19,862,374 | -0.70(-3.70%) |
Mar 16, 2022 | 19.69 | 20.42 | 18.87 | 18.88 | 27,065,314 | -1.36(-6.72%) |
Mar 15, 2022 | 21.22 | 21.43 | 20.12 | 20.24 | 21,258,470 | -1.41(-6.50%) |
Mar 14, 2022 | 21.05 | 21.83 | 20.51 | 21.65 | 20,518,948 | +0.48(+2.28%) |
Mar 11, 2022 | 20.03 | 21.26 | 19.93 | 21.17 | 20,356,196 | +0.77(+3.80%) |
Mar 10, 2022 | 20.83 | 21.12 | 20.28 | 20.39 | 22,741,060 | +0.27(+1.36%) |
Mar 09, 2022 | 20.47 | 20.84 | 19.81 | 20.12 | 27,304,960 | -1.75(-7.99%) |
Mar 08, 2022 | 21.36 | 22.06 | 20.21 | 21.86 | 43,137,972 | +0.46(+2.16%) |
Mar 07, 2022 | 19.75 | 21.40 | 19.70 | 21.40 | 30,731,150 | +1.74(+8.84%) |
Mar 04, 2022 | 19.73 | 20.23 | 19.50 | 19.66 | 26,345,298 | +0.46(+2.41%) |
Mar 03, 2022 | 18.61 | 19.44 | 18.49 | 19.20 | 22,571,152 | +0.27(+1.45%) |
Mar 02, 2022 | 19.67 | 19.80 | 18.68 | 18.93 | 19,915,262 | -1.08(-5.38%) |
Mar 01, 2022 | 19.33 | 20.38 | 19.08 | 20.00 | 29,453,652 | +0.88(+4.59%) |
Feb 28, 2022 | 19.74 | 19.92 | 18.94 | 19.13 | 27,566,048 | +0.10(+0.55%) |
Feb 25, 2022 | 20.15 | 20.03 | 18.98 | 19.02 | 33,652,780 | -1.31(-6.46%) |
Feb 24, 2022 | 22.98 | 23.04 | 20.28 | 20.33 | 46,199,892 | -0.99(-4.65%) |
Feb 23, 2022 | 19.82 | 21.40 | 19.72 | 21.33 | 28,278,992 | +1.11(+5.51%) |
Feb 22, 2022 | 19.93 | 20.75 | 19.43 | 20.21 | 37,919,540 | +0.62(+3.18%) |
Feb 18, 2022 | 19.59 | 0 | +0.38(+1.97%) | |||
Feb 17, 2022 | 18.48 | 19.31 | 18.42 | 19.21 | 18,469,316 | +1.16(+6.44%) |
Feb 16, 2022 | 18.40 | 18.64 | 17.90 | 18.05 | 15,379,698 | -0.08(-0.42%) |
Feb 15, 2022 | 18.44 | 18.52 | 18.12 | 18.12 | 18,358,466 | -0.92(-4.81%) |
Feb 14, 2022 | 18.95 | 19.53 | 18.73 | 19.04 | 25,682,406 | +0.18(+0.95%) |
Feb 11, 2022 | 17.81 | 19.05 | 17.54 | 18.86 | 34,654,184 | +1.07(+6.00%) |
Feb 10, 2022 | 17.59 | 18.05 | 16.89 | 17.79 | 27,067,676 | +0.90(+5.31%) |
Feb 09, 2022 | 17.16 | 17.20 | 16.88 | 16.90 | 15,957,973 | -0.78(-4.43%) |
Feb 08, 2022 | 18.22 | 18.38 | 17.57 | 17.68 | 15,053,869 | -0.43(-2.40%) |
Feb 07, 2022 | 17.85 | 18.29 | 17.69 | 18.12 | 14,938,922 | +0.16(+0.89%) |
Feb 04, 2022 | 18.26 | 18.55 | 17.45 | 17.95 | 27,467,992 | -0.26(-1.45%) |
Feb 03, 2022 | 17.74 | 18.32 | 17.50 | 18.22 | 23,243,182 | +1.20(+7.05%) |
Feb 02, 2022 | 17.24 | 17.52 | 16.94 | 17.02 | 18,339,722 | -0.54(-3.07%) |
Feb 01, 2022 | 17.79 | 18.26 | 17.45 | 17.56 | 19,205,724 | -0.35(-1.95%) |
Jan 31, 2022 | 19.02 | 17.85 | 17.91 | 18,981,312 | -1.02(-5.39%) | |
Jan 28, 2022 | 20.24 | 20.93 | 18.92 | 18.93 | 22,300,198 | -1.52(-7.44%) |
Jan 27, 2022 | 19.49 | 20.70 | 19.00 | 20.45 | 28,464,138 | +0.32(+1.60%) |
Jan 26, 2022 | 19.13 | 20.77 | 18.67 | 20.13 | 31,086,360 | +0.14(+0.71%) |
Jan 25, 2022 | 20.19 | 20.97 | 19.42 | 19.99 | 37,014,904 | +0.72(+3.73%) |
Jan 24, 2022 | 20.33 | 21.84 | 19.22 | 19.27 | 53,335,620 | -0.25(-1.31%) |
Jan 21, 2022 | 18.60 | 19.53 | 18.29 | 19.52 | 37,835,996 | +1.09(+5.89%) |
Jan 20, 2022 | 17.62 | 18.50 | 17.03 | 18.44 | 19,817,456 | +0.58(+3.23%) |
Jan 19, 2022 | 17.14 | 17.89 | 16.96 | 17.86 | 16,495,613 | +0.53(+3.05%) |
Jan 18, 2022 | 16.99 | 17.44 | 16.96 | 17.33 | 17,915,822 | +0.89(+5.40%) |
Jan 14, 2022 | 16.44 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 15.69 | 16.58 | 15.63 | 16.45 | 16,803,600 | +0.63(+4.00%) |
Jan 12, 2022 | 15.76 | 16.03 | 15.59 | 15.82 | 13,080,247 | -0.11(-0.71%) |
Jan 11, 2022 | 16.42 | 16.76 | 15.93 | 15.93 | 14,706,510 | -0.47(-2.88%) |
Jan 10, 2022 | 16.70 | 17.33 | 16.37 | 16.41 | 21,484,448 | +0.09(+0.58%) |
Jan 07, 2022 | 16.15 | 16.48 | 16.01 | 16.31 | 15,045,393 | +0.18(+1.11%) |
Jan 06, 2022 | 16.15 | 16.40 | 15.85 | 16.13 | 16,190,219 | +0.05(+0.29%) |
Jan 05, 2022 | 15.26 | 16.10 | 15.18 | 16.08 | 14,619,202 | +0.86(+5.64%) |
Jan 04, 2022 | 15.06 | 15.40 | 14.99 | 15.23 | 8,741,251 | +0.03(+0.19%) |