Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.80 | 19.11 | 18.46 | 18.64 | 1,693,469 | -0.14(-0.75%) |
Sep 29, 2022 | 19.27 | 19.27 | 18.55 | 18.78 | 2,871,186 | -0.57(-2.96%) |
Sep 28, 2022 | 18.64 | 19.49 | 18.22 | 19.36 | 3,260,606 | +0.71(+3.83%) |
Sep 27, 2022 | 18.39 | 18.86 | 18.17 | 18.64 | 2,318,410 | +0.75(+4.21%) |
Sep 26, 2022 | 17.88 | 18.40 | 17.72 | 17.89 | 2,026,329 | -0.24(-1.35%) |
Sep 23, 2022 | 18.96 | 18.96 | 17.82 | 18.13 | 5,233,844 | -1.30(-6.68%) |
Sep 22, 2022 | 19.81 | 20.02 | 19.29 | 19.43 | 2,014,560 | -0.34(-1.71%) |
Sep 21, 2022 | 20.49 | 20.49 | 19.58 | 19.77 | 2,602,933 | -0.56(-2.78%) |
Sep 20, 2022 | 20.50 | 20.77 | 20.03 | 20.33 | 2,127,669 | -0.33(-1.59%) |
Sep 19, 2022 | 19.99 | 20.76 | 19.96 | 20.66 | 1,904,728 | +0.12(+0.60%) |
Sep 16, 2022 | 20.45 | 20.67 | 20.20 | 20.54 | 3,277,311 | -0.46(-2.19%) |
Sep 15, 2022 | 21.85 | 21.89 | 20.78 | 21.00 | 2,380,018 | -0.88(-4.04%) |
Sep 14, 2022 | 21.47 | 22.17 | 21.37 | 21.89 | 2,277,727 | +0.39(+1.84%) |
Sep 13, 2022 | 21.52 | 22.06 | 21.35 | 21.49 | 3,331,006 | -0.79(-3.55%) |
Sep 12, 2022 | 22.70 | 22.71 | 22.14 | 22.28 | 2,516,144 | -0.16(-0.71%) |
Sep 09, 2022 | 22.70 | 22.89 | 22.12 | 22.44 | 2,894,236 | +0.08(+0.38%) |
Sep 08, 2022 | 21.61 | 22.46 | 21.49 | 22.36 | 3,861,826 | +0.77(+3.57%) |
Sep 07, 2022 | 21.43 | 21.69 | 20.93 | 21.59 | 3,586,212 | +0.27(+1.28%) |
Sep 06, 2022 | 21.72 | 22.07 | 21.21 | 21.31 | 4,552,869 | +0.45(+2.16%) |
Sep 02, 2022 | 21.26 | 21.37 | 20.74 | 20.86 | 2,191,814 | -0.08(-0.40%) |
Sep 01, 2022 | 21.60 | 21.64 | 20.66 | 20.95 | 3,307,481 | -1.01(-4.58%) |
Aug 31, 2022 | 21.54 | 22.16 | 21.43 | 21.95 | 3,137,079 | -0.08(-0.34%) |
Aug 30, 2022 | 22.24 | 22.35 | 21.22 | 22.03 | 6,639,784 | +0.03(+0.13%) |
Aug 29, 2022 | 20.36 | 22.28 | 20.36 | 22.00 | 6,192,950 | +1.51(+7.39%) |
Aug 26, 2022 | 21.18 | 21.19 | 20.32 | 20.49 | 2,746,914 | -0.78(-3.67%) |
Aug 25, 2022 | 21.44 | 21.58 | 20.82 | 21.27 | 3,576,571 | +0.10(+0.49%) |
Aug 24, 2022 | 20.00 | 21.20 | 19.59 | 21.16 | 5,633,231 | +2.21(+11.66%) |
Aug 23, 2022 | 18.43 | 19.13 | 18.42 | 18.95 | 1,451,693 | +0.58(+3.17%) |
Aug 22, 2022 | 18.27 | 18.44 | 18.03 | 18.37 | 1,718,389 | -0.09(-0.51%) |
Aug 19, 2022 | 18.95 | 19.02 | 18.36 | 18.46 | 2,587,091 | -0.83(-4.29%) |
Aug 18, 2022 | 19.28 | 19.37 | 19.01 | 19.29 | 1,364,619 | +0.12(+0.64%) |
Aug 17, 2022 | 19.70 | 19.86 | 19.05 | 19.17 | 2,236,193 | -0.76(-3.82%) |
Aug 16, 2022 | 19.79 | 20.05 | 19.56 | 19.93 | 1,771,910 | +0.08(+0.38%) |
Aug 15, 2022 | 20.01 | 20.01 | 19.62 | 19.86 | 1,078,057 | -0.46(-2.27%) |
Aug 12, 2022 | 20.34 | 20.40 | 19.99 | 20.32 | 885,491 | +0.07(+0.33%) |
Aug 11, 2022 | 20.33 | 20.81 | 20.22 | 20.25 | 2,018,875 | -0.07(-0.32%) |
Aug 10, 2022 | 20.19 | 20.37 | 19.93 | 20.32 | 1,309,650 | +0.51(+2.56%) |
Aug 09, 2022 | 20.39 | 20.41 | 19.62 | 19.81 | 1,066,975 | -0.53(-2.59%) |
Aug 08, 2022 | 20.32 | 20.72 | 20.24 | 20.33 | 2,143,384 | +0.27(+1.36%) |
Aug 05, 2022 | 19.48 | 20.24 | 19.34 | 20.06 | 1,662,431 | +0.26(+1.33%) |
Aug 04, 2022 | 19.79 | 19.95 | 19.53 | 19.80 | 1,232,219 | +0.00(+0.00%) |
Aug 03, 2022 | 20.03 | 20.10 | 19.50 | 19.80 | 1,014,405 | -0.01(-0.05%) |
Aug 02, 2022 | 19.60 | 20.06 | 19.57 | 19.81 | 1,027,924 | +0.00(+0.00%) |
Aug 01, 2022 | 20.16 | 20.16 | 19.68 | 19.81 | 1,670,455 | -0.49(-2.41%) |
Jul 29, 2022 | 20.08 | 20.38 | 19.86 | 20.30 | 1,727,251 | +0.14(+0.70%) |
Jul 28, 2022 | 20.04 | 20.19 | 19.43 | 20.16 | 2,150,651 | +0.32(+1.61%) |
Jul 27, 2022 | 18.84 | 19.88 | 18.79 | 19.84 | 4,890,817 | +1.29(+6.95%) |
Jul 26, 2022 | 18.59 | 18.75 | 18.34 | 18.55 | 1,749,680 | +0.00(+0.00%) |
Jul 25, 2022 | 18.25 | 18.57 | 17.97 | 18.55 | 1,919,821 | +0.39(+2.12%) |
Jul 22, 2022 | 18.87 | 18.93 | 18.11 | 18.16 | 1,414,097 | -0.58(-3.11%) |
Jul 21, 2022 | 18.94 | 18.95 | 18.44 | 18.75 | 707,179 | -0.32(-1.68%) |
Jul 20, 2022 | 18.96 | 19.19 | 18.73 | 19.07 | 3,132,631 | +0.31(+1.65%) |
Jul 19, 2022 | 18.17 | 18.85 | 18.07 | 18.75 | 2,376,635 | +0.75(+4.18%) |
Jul 18, 2022 | 18.07 | 18.36 | 17.94 | 18.00 | 1,143,609 | +0.32(+1.81%) |
Jul 15, 2022 | 17.64 | 17.80 | 17.18 | 17.68 | 1,603,676 | +0.23(+1.29%) |
Jul 14, 2022 | 17.12 | 17.50 | 16.66 | 17.46 | 2,818,346 | +0.19(+1.09%) |
Jul 13, 2022 | 16.98 | 17.47 | 16.86 | 17.27 | 1,105,525 | +0.07(+0.38%) |
Jul 12, 2022 | 17.32 | 17.51 | 17.12 | 17.20 | 1,727,526 | -0.33(-1.88%) |
Jul 11, 2022 | 17.82 | 17.88 | 17.47 | 17.53 | 1,536,795 | -0.63(-3.47%) |
Jul 08, 2022 | 18.04 | 18.33 | 17.84 | 18.16 | 875,175 | +0.18(+0.99%) |
Jul 07, 2022 | 17.35 | 18.04 | 17.35 | 17.98 | 2,577,424 | +1.02(+5.99%) |
Jul 06, 2022 | 17.45 | 17.45 | 16.60 | 16.97 | 3,621,106 | -0.16(-0.93%) |
Jul 05, 2022 | 17.27 | 17.51 | 16.88 | 17.13 | 2,830,980 | -0.76(-4.26%) |
Jul 01, 2022 | 17.26 | 17.97 | 17.17 | 17.89 | 965,498 | +0.43(+2.48%) |
Jun 30, 2022 | 17.47 | 17.59 | 16.95 | 17.46 | 1,919,253 | -0.26(-1.49%) |
Jun 29, 2022 | 18.30 | 18.35 | 17.64 | 17.72 | 1,711,012 | -0.52(-2.87%) |
Jun 28, 2022 | 18.75 | 18.91 | 18.11 | 18.24 | 1,272,163 | -0.32(-1.71%) |
Jun 27, 2022 | 18.52 | 18.90 | 18.41 | 18.56 | 1,317,870 | +0.29(+1.59%) |
Jun 24, 2022 | 17.33 | 18.49 | 17.33 | 18.27 | 3,661,162 | +1.20(+7.01%) |
Jun 23, 2022 | 17.36 | 17.38 | 16.63 | 17.07 | 2,225,328 | -0.31(-1.78%) |
Jun 22, 2022 | 17.46 | 17.59 | 17.13 | 17.38 | 1,793,311 | -0.74(-4.08%) |
Jun 21, 2022 | 18.00 | 18.49 | 17.79 | 18.12 | 1,141,861 | +0.48(+2.70%) |
Jun 17, 2022 | 17.78 | 18.06 | 17.46 | 17.64 | 2,231,592 | -0.12(-0.68%) |
Jun 16, 2022 | 18.11 | 18.28 | 17.57 | 17.77 | 2,397,131 | -0.85(-4.57%) |
Jun 15, 2022 | 18.52 | 18.81 | 18.00 | 18.62 | 1,883,339 | +0.40(+2.21%) |
Jun 14, 2022 | 18.97 | 19.09 | 18.01 | 18.22 | 4,211,802 | -0.70(-3.71%) |
Jun 13, 2022 | 19.65 | 19.83 | 18.74 | 18.92 | 3,554,639 | -1.62(-7.88%) |
Jun 10, 2022 | 20.44 | 20.66 | 20.16 | 20.54 | 1,915,170 | -0.41(-1.96%) |
Jun 09, 2022 | 21.86 | 21.86 | 20.93 | 20.95 | 1,574,067 | -1.04(-4.72%) |
Jun 08, 2022 | 22.41 | 22.65 | 21.76 | 21.99 | 3,914,225 | -0.06(-0.25%) |
Jun 07, 2022 | 20.58 | 22.33 | 20.39 | 22.04 | 5,775,117 | +1.24(+5.98%) |
Jun 06, 2022 | 21.05 | 21.06 | 20.67 | 20.80 | 882,661 | +0.08(+0.41%) |
Jun 03, 2022 | 20.97 | 21.03 | 20.61 | 20.71 | 1,535,587 | -0.51(-2.42%) |
Jun 02, 2022 | 20.11 | 21.42 | 20.11 | 21.23 | 2,767,411 | +1.08(+5.34%) |
Jun 01, 2022 | 20.53 | 20.82 | 19.95 | 20.15 | 1,698,060 | -0.37(-1.82%) |
May 31, 2022 | 21.05 | 21.28 | 20.38 | 20.53 | 1,664,444 | -0.23(-1.13%) |
May 27, 2022 | 20.58 | 20.78 | 20.44 | 20.76 | 1,512,173 | +0.39(+1.93%) |
May 26, 2022 | 19.96 | 20.45 | 19.84 | 20.37 | 2,133,227 | +0.52(+2.64%) |
May 25, 2022 | 19.44 | 19.92 | 19.39 | 19.84 | 1,434,992 | +0.15(+0.76%) |
May 24, 2022 | 19.62 | 19.80 | 19.29 | 19.69 | 1,883,486 | -0.39(-1.96%) |
May 23, 2022 | 19.65 | 20.13 | 19.37 | 20.09 | 1,838,652 | +0.56(+2.87%) |
May 20, 2022 | 19.65 | 19.78 | 19.01 | 19.53 | 1,855,119 | +0.12(+0.63%) |
May 19, 2022 | 18.89 | 19.67 | 18.85 | 19.40 | 2,584,890 | +0.33(+1.72%) |
May 18, 2022 | 19.78 | 19.93 | 18.87 | 19.08 | 2,195,395 | -0.93(-4.63%) |
May 17, 2022 | 19.55 | 20.02 | 19.31 | 20.00 | 4,518,276 | +0.84(+4.39%) |
May 16, 2022 | 19.08 | 19.44 | 18.75 | 19.16 | 2,651,262 | +0.20(+1.04%) |
May 13, 2022 | 18.34 | 19.42 | 18.34 | 18.96 | 4,364,799 | +1.22(+6.85%) |
May 12, 2022 | 17.94 | 18.44 | 17.40 | 17.75 | 4,974,771 | -0.47(-2.57%) |
May 11, 2022 | 18.86 | 19.33 | 18.20 | 18.22 | 3,381,452 | -0.60(-3.18%) |
May 10, 2022 | 19.24 | 19.52 | 18.42 | 18.81 | 4,641,897 | -0.02(-0.10%) |
May 09, 2022 | 19.89 | 19.89 | 18.71 | 18.83 | 4,496,821 | -1.72(-8.38%) |
May 06, 2022 | 20.75 | 20.89 | 19.92 | 20.55 | 3,293,400 | -0.38(-1.83%) |
May 05, 2022 | 22.46 | 22.72 | 20.59 | 20.94 | 3,375,852 | -1.46(-6.52%) |
May 04, 2022 | 21.83 | 22.44 | 21.20 | 22.40 | 2,125,936 | +0.58(+2.66%) |
May 03, 2022 | 21.37 | 22.06 | 21.37 | 21.82 | 1,991,896 | +0.39(+1.83%) |
May 02, 2022 | 21.38 | 21.46 | 20.83 | 21.42 | 2,926,069 | -0.27(-1.25%) |
Apr 29, 2022 | 22.17 | 22.83 | 21.57 | 21.70 | 3,274,664 | -0.49(-2.19%) |
Apr 28, 2022 | 22.19 | 22.33 | 21.29 | 22.18 | 2,866,351 | +0.15(+0.68%) |
Apr 27, 2022 | 22.11 | 22.60 | 21.91 | 22.03 | 2,574,388 | +0.15(+0.68%) |
Apr 26, 2022 | 22.45 | 22.54 | 21.80 | 21.88 | 2,864,549 | -0.39(-1.76%) |
Apr 25, 2022 | 22.05 | 22.54 | 21.45 | 22.28 | 5,650,911 | -0.60(-2.62%) |
Apr 22, 2022 | 23.70 | 24.07 | 22.49 | 22.87 | 5,885,085 | -0.93(-3.89%) |
Apr 21, 2022 | 25.93 | 25.96 | 23.63 | 23.80 | 6,950,118 | -2.18(-8.39%) |
Apr 20, 2022 | 25.26 | 26.10 | 24.62 | 25.98 | 4,661,753 | +0.85(+3.39%) |
Apr 19, 2022 | 25.54 | 25.54 | 25.00 | 25.13 | 2,532,523 | -0.29(-1.14%) |
Apr 18, 2022 | 26.36 | 26.43 | 25.29 | 25.42 | 3,842,421 | -0.82(-3.14%) |
Apr 14, 2022 | 26.51 | 26.65 | 26.02 | 26.24 | 3,033,695 | -0.27(-1.02%) |
Apr 13, 2022 | 26.19 | 26.65 | 25.98 | 26.51 | 3,888,156 | +0.89(+3.47%) |
Apr 12, 2022 | 25.92 | 26.17 | 25.47 | 25.63 | 2,791,873 | +0.09(+0.37%) |
Apr 11, 2022 | 25.63 | 25.79 | 25.04 | 25.53 | 2,560,424 | -0.20(-0.76%) |
Apr 08, 2022 | 25.96 | 26.04 | 25.27 | 25.73 | 4,509,014 | +0.22(+0.88%) |
Apr 07, 2022 | 24.42 | 25.69 | 24.35 | 25.50 | 6,365,270 | +1.41(+5.86%) |
Apr 06, 2022 | 23.83 | 24.13 | 23.51 | 24.09 | 3,017,228 | +0.07(+0.27%) |
Apr 05, 2022 | 24.41 | 25.39 | 23.93 | 24.03 | 3,626,748 | -0.15(-0.62%) |
Apr 04, 2022 | 24.59 | 24.79 | 24.05 | 24.18 | 1,554,258 | -0.22(-0.88%) |
Apr 01, 2022 | 24.70 | 25.07 | 24.20 | 24.39 | 2,282,794 | -0.08(-0.34%) |
Mar 31, 2022 | 24.26 | 24.81 | 24.23 | 24.47 | 2,388,810 | +0.44(+1.83%) |
Mar 30, 2022 | 24.22 | 24.81 | 23.82 | 24.04 | 2,269,671 | +0.09(+0.39%) |
Mar 29, 2022 | 23.58 | 24.01 | 22.87 | 23.94 | 2,930,683 | +0.07(+0.27%) |
Mar 28, 2022 | 24.22 | 24.22 | 23.59 | 23.88 | 2,778,053 | -0.68(-2.78%) |
Mar 25, 2022 | 24.81 | 25.10 | 24.35 | 24.56 | 2,451,769 | -0.44(-1.76%) |
Mar 24, 2022 | 25.02 | 25.03 | 24.39 | 25.00 | 2,008,382 | +0.32(+1.29%) |
Mar 23, 2022 | 25.16 | 25.44 | 24.65 | 24.68 | 4,017,450 | -0.36(-1.46%) |
Mar 22, 2022 | 25.11 | 25.31 | 24.48 | 25.05 | 5,037,406 | +0.26(+1.06%) |
Mar 21, 2022 | 24.28 | 25.24 | 24.28 | 24.78 | 4,429,543 | +0.79(+3.27%) |
Mar 18, 2022 | 24.10 | 24.18 | 23.58 | 24.00 | 2,370,446 | +0.04(+0.16%) |
Mar 17, 2022 | 22.85 | 24.06 | 22.71 | 23.96 | 4,637,303 | +1.55(+6.93%) |
Mar 16, 2022 | 22.64 | 22.92 | 21.57 | 22.41 | 2,406,071 | +0.26(+1.18%) |
Mar 15, 2022 | 21.77 | 22.35 | 21.28 | 22.15 | 3,264,563 | -0.25(-1.13%) |
Mar 14, 2022 | 23.67 | 23.67 | 22.07 | 22.40 | 4,592,582 | -1.59(-6.63%) |
Mar 11, 2022 | 24.49 | 24.91 | 23.86 | 23.99 | 3,475,036 | -0.70(-2.84%) |
Mar 10, 2022 | 24.79 | 24.94 | 24.00 | 24.69 | 8,669,939 | +0.33(+1.34%) |
Mar 09, 2022 | 23.09 | 24.77 | 22.49 | 24.36 | 8,959,716 | +1.29(+5.60%) |
Mar 08, 2022 | 22.75 | 23.40 | 21.89 | 23.07 | 6,382,692 | +0.84(+3.79%) |
Mar 07, 2022 | 22.38 | 22.95 | 22.03 | 22.23 | 5,385,859 | +0.46(+2.11%) |
Mar 04, 2022 | 20.99 | 21.87 | 20.74 | 21.77 | 6,059,301 | -0.90(-3.96%) |
Mar 03, 2022 | 23.32 | 23.35 | 22.33 | 22.67 | 3,229,581 | -0.42(-1.82%) |
Mar 02, 2022 | 22.93 | 23.25 | 22.47 | 23.09 | 4,720,096 | +0.57(+2.53%) |
Mar 01, 2022 | 23.45 | 23.61 | 22.03 | 22.52 | 5,432,926 | -0.04(-0.17%) |
Feb 28, 2022 | 21.75 | 22.57 | 21.71 | 22.56 | 5,214,307 | +1.31(+6.16%) |
Feb 25, 2022 | 20.84 | 21.33 | 20.42 | 21.25 | 2,679,990 | +0.82(+4.03%) |
Feb 24, 2022 | 19.24 | 20.46 | 18.96 | 20.42 | 2,903,459 | +0.75(+3.80%) |
Feb 23, 2022 | 19.99 | 20.14 | 19.62 | 19.68 | 1,401,505 | +0.11(+0.57%) |
Feb 22, 2022 | 19.41 | 19.81 | 19.30 | 19.56 | 1,282,762 | +0.07(+0.34%) |
Feb 18, 2022 | 19.50 | 0 | -0.33(-1.65%) | |||
Feb 17, 2022 | 20.23 | 20.44 | 19.70 | 19.82 | 1,122,758 | -0.40(-1.99%) |
Feb 16, 2022 | 20.37 | 20.52 | 20.12 | 20.23 | 794,202 | -0.14(-0.69%) |
Feb 15, 2022 | 20.21 | 20.40 | 19.99 | 20.37 | 691,288 | +0.41(+2.06%) |
Feb 14, 2022 | 20.23 | 20.49 | 19.83 | 19.96 | 1,492,969 | -0.48(-2.34%) |
Feb 11, 2022 | 20.58 | 20.85 | 20.22 | 20.43 | 1,634,666 | -0.24(-1.18%) |
Feb 10, 2022 | 20.78 | 21.46 | 20.52 | 20.68 | 2,389,258 | -0.43(-2.04%) |
Feb 09, 2022 | 20.08 | 21.16 | 20.08 | 21.11 | 2,774,292 | +1.41(+7.17%) |
Feb 08, 2022 | 19.65 | 19.77 | 19.35 | 19.69 | 1,758,697 | +0.07(+0.33%) |
Feb 07, 2022 | 19.21 | 19.74 | 19.21 | 19.63 | 1,780,928 | +0.44(+2.29%) |
Feb 04, 2022 | 18.63 | 19.25 | 18.59 | 19.19 | 2,939,731 | +0.55(+2.96%) |
Feb 03, 2022 | 18.95 | 18.59 | 18.64 | 2,447,289 | -0.91(-4.64%) | |
Feb 02, 2022 | 20.26 | 20.32 | 19.32 | 19.54 | 1,186,455 | -0.32(-1.60%) |
Feb 01, 2022 | 19.36 | 20.06 | 19.02 | 19.86 | 2,462,175 | +0.53(+2.76%) |
Jan 31, 2022 | 18.78 | 19.35 | 19.33 | 1,937,602 | +0.65(+3.46%) | |
Jan 28, 2022 | 17.94 | 18.68 | 17.83 | 18.68 | 2,011,451 | +0.69(+3.85%) |
Jan 27, 2022 | 18.82 | 19.13 | 17.94 | 17.99 | 2,337,690 | -0.69(-3.71%) |
Jan 26, 2022 | 19.93 | 20.11 | 18.63 | 18.68 | 2,889,015 | -0.79(-4.04%) |
Jan 25, 2022 | 19.13 | 19.58 | 18.66 | 19.47 | 3,470,846 | +0.04(+0.19%) |
Jan 24, 2022 | 18.33 | 19.58 | 17.50 | 19.43 | 4,573,167 | +0.02(+0.10%) |
Jan 21, 2022 | 20.43 | 20.44 | 19.35 | 19.41 | 6,031,347 | -1.29(-6.24%) |
Jan 20, 2022 | 21.13 | 21.76 | 20.68 | 20.70 | 1,852,214 | -0.40(-1.91%) |
Jan 19, 2022 | 20.98 | 21.47 | 20.75 | 21.11 | 2,222,780 | +0.50(+2.41%) |
Jan 18, 2022 | 21.28 | 21.32 | 20.55 | 20.61 | 2,489,543 | -0.95(-4.38%) |
Jan 14, 2022 | 21.56 | 0 | -0.15(-0.69%) | |||
Jan 13, 2022 | 22.92 | 22.94 | 21.63 | 21.71 | 1,970,456 | -0.92(-4.05%) |
Jan 12, 2022 | 22.80 | 23.42 | 22.47 | 22.62 | 2,153,577 | +0.09(+0.42%) |
Jan 11, 2022 | 22.50 | 22.65 | 21.76 | 22.53 | 1,145,501 | +0.28(+1.26%) |
Jan 10, 2022 | 22.64 | 22.66 | 21.75 | 22.25 | 1,667,112 | -0.40(-1.78%) |
Jan 07, 2022 | 22.07 | 22.70 | 21.68 | 22.65 | 2,097,422 | +0.77(+3.51%) |
Jan 06, 2022 | 23.65 | 23.68 | 21.77 | 21.88 | 4,126,756 | -1.27(-5.49%) |
Jan 05, 2022 | 23.55 | 24.67 | 22.96 | 23.16 | 8,479,011 | +0.14(+0.61%) |
Jan 04, 2022 | 23.06 | 23.18 | 22.45 | 23.02 | 1,817,284 | +0.40(+1.78%) |
Jan 03, 2022 | 22.17 | 22.99 | 22.05 | 22.61 | 1,865,340 | +1.26(+5.92%) |
Dec 31, 2021 | 21.08 | 21.46 | 21.08 | 21.35 | 831,825 | +0.34(+1.60%) |
Dec 30, 2021 | 21.47 | 21.64 | 20.98 | 21.01 | 1,984,352 | -0.35(-1.63%) |
Dec 29, 2021 | 21.48 | 21.82 | 21.16 | 21.36 | 1,170,383 | -0.30(-1.39%) |
Dec 28, 2021 | 22.69 | 22.70 | 21.52 | 21.66 | 1,890,842 | -0.89(-3.96%) |
Dec 27, 2021 | 21.84 | 22.60 | 21.62 | 22.55 | 1,809,308 | +0.87(+4.00%) |
Dec 23, 2021 | 21.50 | 21.91 | 21.37 | 21.69 | 1,096,103 | +0.34(+1.58%) |
Dec 22, 2021 | 21.65 | 21.65 | 21.09 | 21.35 | 1,275,438 | -0.25(-1.15%) |
Dec 21, 2021 | 20.79 | 21.67 | 20.70 | 21.60 | 1,171,391 | +1.25(+6.13%) |
Dec 20, 2021 | 20.22 | 20.38 | 19.72 | 20.35 | 1,610,630 | -0.41(-1.96%) |
Dec 17, 2021 | 20.70 | 21.19 | 20.41 | 20.76 | 1,444,883 | -0.35(-1.64%) |
Dec 16, 2021 | 22.12 | 22.16 | 20.94 | 21.10 | 1,285,914 | -0.40(-1.85%) |
Dec 15, 2021 | 20.10 | 21.54 | 19.85 | 21.50 | 2,980,882 | +1.13(+5.56%) |
Dec 14, 2021 | 20.10 | 20.70 | 20.07 | 20.37 | 1,623,563 | -0.37(-1.79%) |
Dec 13, 2021 | 21.40 | 21.56 | 20.61 | 20.74 | 1,315,489 | -0.65(-3.06%) |
Dec 10, 2021 | 21.97 | 22.09 | 21.19 | 21.40 | 1,542,416 | -0.47(-2.14%) |
Dec 09, 2021 | 22.71 | 22.86 | 21.76 | 21.86 | 1,288,286 | -0.68(-3.02%) |
Dec 08, 2021 | 22.63 | 22.87 | 22.23 | 22.55 | 1,518,331 | -0.08(-0.35%) |
Dec 07, 2021 | 22.02 | 22.68 | 21.78 | 22.63 | 2,362,025 | +1.57(+7.48%) |
Dec 06, 2021 | 20.84 | 21.44 | 20.15 | 21.05 | 1,815,100 | -0.18(-0.83%) |
Dec 03, 2021 | 22.26 | 22.55 | 20.90 | 21.23 | 2,275,583 | -0.98(-4.42%) |
Dec 02, 2021 | 21.79 | 22.44 | 21.56 | 22.21 | 2,329,008 | +0.66(+3.08%) |
Dec 01, 2021 | 22.73 | 22.88 | 21.50 | 21.55 | 3,430,794 | -0.61(-2.76%) |
Nov 30, 2021 | 22.89 | 23.25 | 21.47 | 22.16 | 3,745,147 | -1.20(-5.15%) |
Nov 29, 2021 | 23.32 | 23.55 | 22.96 | 23.36 | 1,614,155 | +0.44(+1.93%) |
Nov 26, 2021 | 22.89 | 23.01 | 22.09 | 22.92 | 2,060,516 | -1.19(-4.92%) |
Nov 24, 2021 | 24.17 | 24.34 | 23.74 | 24.10 | 1,045,694 | -0.10(-0.40%) |
Nov 23, 2021 | 23.85 | 24.77 | 23.53 | 24.20 | 2,269,055 | +1.09(+4.71%) |
Nov 22, 2021 | 24.16 | 24.20 | 23.05 | 23.11 | 2,900,109 | -0.99(-4.11%) |
Nov 19, 2021 | 25.01 | 25.02 | 23.98 | 24.10 | 2,072,338 | -1.17(-4.62%) |
Nov 18, 2021 | 25.13 | 25.27 | 24.56 | 25.27 | 1,828,152 | +0.33(+1.31%) |
Nov 17, 2021 | 25.09 | 25.69 | 24.78 | 24.94 | 1,685,114 | -0.19(-0.74%) |
Nov 16, 2021 | 26.21 | 26.21 | 24.95 | 25.13 | 2,850,399 | -0.97(-3.73%) |
Nov 15, 2021 | 27.30 | 27.30 | 25.96 | 26.10 | 1,910,193 | -0.57(-2.12%) |
Nov 12, 2021 | 27.16 | 27.36 | 26.43 | 26.67 | 1,393,147 | -0.05(-0.20%) |
Nov 11, 2021 | 26.35 | 27.19 | 25.87 | 26.72 | 2,735,704 | +0.91(+3.53%) |
Nov 10, 2021 | 26.99 | 25.81 | 3,340,621 | -1.51(-5.54%) | ||
Nov 09, 2021 | 27.79 | 27.96 | 26.28 | 27.32 | 3,134,929 | +0.04(+0.16%) |
Nov 08, 2021 | 26.11 | 27.51 | 26.06 | 27.28 | 4,014,877 | +1.57(+6.09%) |
Nov 05, 2021 | 26.28 | 26.37 | 25.42 | 25.71 | 2,260,965 | -0.45(-1.72%) |
Nov 04, 2021 | 26.63 | 26.77 | 25.67 | 26.16 | 2,619,605 | +0.04(+0.14%) |
Nov 03, 2021 | 24.55 | 26.19 | 24.51 | 26.13 | 4,617,928 | +1.73(+7.07%) |
Nov 02, 2021 | 24.30 | 24.50 | 23.90 | 24.40 | 2,029,666 | -0.08(-0.33%) |
Nov 01, 2021 | 23.99 | 24.64 | 24.36 | 24.48 | 1,618,770 | +0.72(+3.02%) |
Oct 29, 2021 | 24.02 | 24.24 | 22.95 | 23.77 | 3,045,780 | -0.51(-2.11%) |
Oct 28, 2021 | 24.59 | 24.59 | 24.05 | 24.28 | 2,767,835 | +0.04(+0.18%) |
Oct 27, 2021 | 25.22 | 25.52 | 24.17 | 24.24 | 2,820,953 | -1.38(-5.39%) |
Oct 26, 2021 | 25.79 | 25.62 | 1,696,769 | +0.01(+0.03%) | ||
Oct 25, 2021 | 25.56 | 26.22 | 25.53 | 25.61 | 2,053,207 | +0.55(+2.19%) |
Oct 22, 2021 | 25.46 | 25.52 | 24.43 | 25.06 | 1,672,758 | -0.25(-0.98%) |
Oct 21, 2021 | 25.84 | 26.10 | 25.04 | 25.31 | 1,623,775 | -0.89(-3.41%) |
Oct 20, 2021 | 25.72 | 26.24 | 25.04 | 26.20 | 2,238,462 | +0.54(+2.10%) |
Oct 19, 2021 | 26.23 | 26.34 | 25.24 | 25.66 | 2,942,299 | +0.16(+0.62%) |
Oct 18, 2021 | 25.05 | 26.08 | 25.04 | 25.50 | 4,077,549 | +1.15(+4.72%) |
Oct 15, 2021 | 24.71 | 24.78 | 23.89 | 24.35 | 2,452,838 | -0.36(-1.47%) |
Oct 14, 2021 | 25.21 | 25.23 | 24.28 | 24.71 | 3,714,098 | -0.73(-2.89%) |
Oct 13, 2021 | 24.59 | 26.01 | 23.64 | 25.45 | 7,086,180 | +1.63(+6.84%) |
Oct 12, 2021 | 21.45 | 23.92 | 21.24 | 23.82 | 6,932,549 | +2.49(+11.65%) |
Oct 11, 2021 | 21.24 | 21.57 | 21.13 | 21.33 | 1,032,244 | +0.44(+2.12%) |
Oct 08, 2021 | 21.61 | 21.79 | 20.79 | 20.89 | 1,591,717 | -0.73(-3.40%) |
Oct 07, 2021 | 21.00 | 21.74 | 20.88 | 21.63 | 1,716,377 | +0.81(+3.87%) |
Oct 06, 2021 | 21.03 | 21.05 | 20.36 | 20.82 | 2,464,135 | -0.74(-3.45%) |
Oct 05, 2021 | 21.68 | 21.94 | 21.24 | 21.56 | 2,052,311 | +0.24(+1.12%) |
Oct 04, 2021 | 21.87 | 22.60 | 21.25 | 21.32 | 4,525,128 | -0.16(-0.74%) |