Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 25.02 | 25.63 | 25.02 | 25.44 | 1,393,348 | +0.45(+1.81%) |
Jan 30, 2023 | 25.32 | 25.50 | 24.99 | 24.99 | 566,938 | -0.65(-2.55%) |
Jan 27, 2023 | 25.50 | 25.82 | 25.34 | 25.64 | 810,605 | -0.01(-0.04%) |
Jan 26, 2023 | 25.33 | 25.67 | 25.07 | 25.65 | 1,306,945 | +0.56(+2.22%) |
Jan 25, 2023 | 24.53 | 25.09 | 24.24 | 25.09 | 918,639 | +0.40(+1.64%) |
Jan 24, 2023 | 24.33 | 24.91 | 24.29 | 24.69 | 668,088 | +0.29(+1.18%) |
Jan 23, 2023 | 24.09 | 24.72 | 24.03 | 24.40 | 1,478,225 | +0.37(+1.52%) |
Jan 20, 2023 | 23.89 | 24.33 | 23.51 | 24.03 | 1,237,849 | +0.38(+1.63%) |
Jan 19, 2023 | 23.38 | 23.77 | 23.18 | 23.65 | 761,016 | -0.01(-0.04%) |
Jan 18, 2023 | 24.04 | 24.15 | 23.51 | 23.66 | 825,692 | -0.12(-0.49%) |
Jan 17, 2023 | 23.53 | 23.91 | 23.46 | 23.78 | 669,509 | +0.13(+0.57%) |
Jan 13, 2023 | 23.37 | 23.85 | 23.37 | 23.64 | 539,024 | +0.02(+0.08%) |
Jan 12, 2023 | 23.48 | 23.94 | 23.18 | 23.62 | 836,111 | +0.25(+1.07%) |
Jan 11, 2023 | 23.48 | 23.53 | 23.05 | 23.37 | 705,580 | +0.01(+0.04%) |
Jan 10, 2023 | 22.82 | 23.39 | 22.79 | 23.36 | 594,824 | +0.45(+1.97%) |
Jan 09, 2023 | 23.11 | 23.39 | 22.82 | 22.91 | 774,078 | +0.04(+0.17%) |
Jan 06, 2023 | 22.86 | 23.29 | 22.37 | 22.87 | 836,042 | +0.37(+1.62%) |
Jan 05, 2023 | 22.51 | 22.86 | 22.37 | 22.51 | 692,593 | -0.20(-0.89%) |
Jan 04, 2023 | 22.11 | 22.74 | 21.88 | 22.71 | 1,214,257 | +1.02(+4.70%) |
Jan 03, 2023 | 22.28 | 22.73 | 21.53 | 21.69 | 814,918 | -0.12(-0.57%) |
Dec 30, 2022 | 21.48 | 22.07 | 21.38 | 21.81 | 734,154 | +0.05(+0.22%) |
Dec 29, 2022 | 21.74 | 21.97 | 21.50 | 21.77 | 599,704 | +0.24(+1.12%) |
Dec 28, 2022 | 21.74 | 22.00 | 21.38 | 21.52 | 943,037 | -0.35(-1.58%) |
Dec 27, 2022 | 21.67 | 22.27 | 21.47 | 21.87 | 854,808 | +0.25(+1.16%) |
Dec 23, 2022 | 20.96 | 21.63 | 20.94 | 21.62 | 596,418 | +0.59(+2.79%) |
Dec 22, 2022 | 21.40 | 21.44 | 20.56 | 21.03 | 1,053,756 | -0.71(-3.27%) |
Dec 21, 2022 | 22.07 | 22.20 | 21.73 | 21.75 | 775,464 | +0.00(+0.00%) |
Dec 20, 2022 | 21.68 | 21.95 | 21.52 | 21.75 | 884,163 | -0.06(-0.26%) |
Dec 19, 2022 | 22.72 | 22.72 | 21.67 | 21.80 | 935,076 | -0.83(-3.65%) |
Dec 16, 2022 | 22.99 | 23.26 | 22.54 | 22.63 | 2,944,500 | -0.66(-2.85%) |
Dec 15, 2022 | 23.72 | 23.88 | 23.17 | 23.29 | 1,224,195 | -0.64(-2.69%) |
Dec 14, 2022 | 23.69 | 24.16 | 23.43 | 23.94 | 2,917,356 | +0.02(+0.08%) |
Dec 13, 2022 | 24.36 | 24.61 | 23.83 | 23.92 | 3,452,374 | +0.41(+1.76%) |
Dec 12, 2022 | 22.90 | 23.65 | 22.65 | 23.51 | 870,181 | +0.35(+1.50%) |
Dec 09, 2022 | 23.53 | 23.71 | 23.14 | 23.16 | 781,975 | -0.36(-1.51%) |
Dec 08, 2022 | 23.52 | 23.83 | 23.34 | 23.52 | 920,513 | +0.28(+1.20%) |
Dec 07, 2022 | 23.27 | 23.81 | 23.22 | 23.24 | 821,029 | -0.31(-1.31%) |
Dec 06, 2022 | 23.76 | 23.88 | 23.30 | 23.54 | 720,686 | -0.18(-0.77%) |
Dec 05, 2022 | 24.05 | 24.41 | 23.68 | 23.73 | 3,032,277 | -0.69(-2.84%) |
Dec 02, 2022 | 23.74 | 24.64 | 23.74 | 24.42 | 1,289,000 | +0.32(+1.32%) |
Dec 01, 2022 | 23.66 | 24.24 | 23.21 | 24.10 | 1,589,307 | +0.50(+2.12%) |
Nov 30, 2022 | 23.43 | 23.63 | 22.76 | 23.60 | 1,093,194 | +0.29(+1.24%) |
Nov 29, 2022 | 23.18 | 23.54 | 22.98 | 23.31 | 1,694,551 | +0.23(+1.00%) |
Nov 28, 2022 | 22.71 | 23.11 | 22.52 | 23.08 | 967,323 | +0.13(+0.59%) |
Nov 25, 2022 | 23.00 | 23.16 | 22.85 | 22.95 | 346,133 | -0.01(-0.04%) |
Nov 23, 2022 | 22.96 | 23.18 | 22.77 | 22.96 | 721,270 | -0.10(-0.41%) |
Nov 22, 2022 | 22.87 | 23.27 | 22.60 | 23.05 | 987,398 | +0.20(+0.88%) |
Nov 21, 2022 | 23.02 | 23.34 | 22.61 | 22.85 | 806,741 | -0.49(-2.08%) |
Nov 18, 2022 | 23.83 | 23.87 | 23.04 | 23.34 | 1,124,066 | +0.06(+0.25%) |
Nov 17, 2022 | 22.88 | 23.30 | 22.85 | 23.28 | 815,255 | -0.12(-0.53%) |
Nov 16, 2022 | 23.35 | 23.58 | 22.75 | 23.41 | 1,422,129 | -0.36(-1.53%) |
Nov 15, 2022 | 23.32 | 24.01 | 23.05 | 23.77 | 1,542,957 | +0.96(+4.22%) |
Nov 14, 2022 | 22.15 | 23.42 | 21.94 | 22.80 | 2,208,709 | +0.50(+2.22%) |
Nov 11, 2022 | 22.96 | 23.54 | 22.17 | 22.31 | 2,665,249 | -0.22(-0.97%) |
Nov 10, 2022 | 21.84 | 22.84 | 21.35 | 22.53 | 2,483,865 | +1.04(+4.84%) |
Nov 09, 2022 | 23.24 | 23.41 | 21.21 | 21.49 | 4,012,453 | -1.79(-7.70%) |
Nov 08, 2022 | 20.51 | 23.30 | 20.13 | 23.28 | 4,176,957 | +4.25(+22.36%) |
Nov 07, 2022 | 19.29 | 19.50 | 18.81 | 19.03 | 1,369,085 | +0.00(+0.00%) |
Nov 04, 2022 | 18.82 | 19.19 | 18.55 | 19.03 | 1,051,294 | +0.74(+4.07%) |
Nov 03, 2022 | 17.97 | 18.73 | 17.89 | 18.28 | 1,361,840 | -0.24(-1.29%) |
Nov 02, 2022 | 19.18 | 19.56 | 18.50 | 18.52 | 1,128,403 | -0.76(-3.96%) |
Nov 01, 2022 | 19.59 | 19.66 | 19.14 | 19.29 | 824,220 | +0.16(+0.85%) |
Oct 31, 2022 | 19.31 | 19.52 | 19.12 | 19.12 | 1,021,859 | -0.21(-1.09%) |
Oct 28, 2022 | 18.89 | 19.35 | 18.67 | 19.33 | 799,930 | +0.31(+1.60%) |
Oct 27, 2022 | 19.11 | 19.42 | 18.90 | 19.03 | 1,018,643 | +0.29(+1.53%) |
Oct 26, 2022 | 18.57 | 19.19 | 18.57 | 18.74 | 1,142,456 | +0.27(+1.45%) |
Oct 25, 2022 | 18.00 | 18.77 | 18.00 | 18.47 | 1,460,816 | +0.57(+3.20%) |
Oct 24, 2022 | 17.72 | 18.12 | 17.25 | 17.90 | 1,293,488 | +0.09(+0.48%) |
Oct 21, 2022 | 17.78 | 18.02 | 17.19 | 17.82 | 1,940,026 | +0.10(+0.54%) |
Oct 20, 2022 | 17.71 | 18.45 | 17.67 | 17.72 | 1,288,891 | +0.11(+0.60%) |
Oct 19, 2022 | 17.88 | 18.16 | 17.27 | 17.62 | 1,560,541 | -0.43(-2.38%) |
Oct 18, 2022 | 18.11 | 18.61 | 18.00 | 18.05 | 2,037,780 | +0.50(+2.83%) |
Oct 17, 2022 | 17.08 | 17.63 | 17.08 | 17.55 | 1,735,374 | +0.94(+5.69%) |
Oct 14, 2022 | 17.53 | 17.75 | 16.56 | 16.61 | 1,898,444 | -0.66(-3.81%) |
Oct 13, 2022 | 15.99 | 17.51 | 15.78 | 17.26 | 3,170,097 | +0.78(+4.75%) |
Oct 12, 2022 | 16.07 | 16.56 | 15.86 | 16.48 | 1,370,307 | +0.31(+1.95%) |
Oct 11, 2022 | 16.18 | 16.25 | 15.29 | 16.17 | 2,538,243 | -0.01(-0.06%) |
Oct 10, 2022 | 16.45 | 16.59 | 15.79 | 16.18 | 1,754,701 | -0.43(-2.58%) |
Oct 07, 2022 | 16.40 | 16.77 | 16.18 | 16.61 | 1,000,159 | -0.18(-1.08%) |
Oct 06, 2022 | 16.94 | 17.41 | 16.60 | 16.79 | 883,690 | -0.37(-2.17%) |
Oct 05, 2022 | 16.38 | 17.31 | 16.38 | 17.16 | 1,234,597 | +0.40(+2.39%) |
Oct 04, 2022 | 16.02 | 16.97 | 15.99 | 16.76 | 2,340,697 | +1.22(+7.86%) |
Oct 03, 2022 | 15.48 | 15.81 | 14.88 | 15.54 | 3,286,834 | +0.47(+3.10%) |
Sep 30, 2022 | 14.68 | 15.50 | 14.54 | 15.07 | 1,497,039 | +0.24(+1.61%) |
Sep 29, 2022 | 15.08 | 15.09 | 14.51 | 14.83 | 1,225,542 | -0.71(-4.54%) |
Sep 28, 2022 | 14.97 | 15.69 | 14.84 | 15.54 | 1,294,863 | +0.59(+3.96%) |
Sep 27, 2022 | 14.97 | 15.64 | 14.75 | 14.95 | 1,288,402 | +0.32(+2.22%) |
Sep 26, 2022 | 14.80 | 15.57 | 14.61 | 14.62 | 1,235,431 | -0.10(-0.65%) |
Sep 23, 2022 | 14.85 | 14.99 | 14.31 | 14.72 | 1,643,192 | -0.52(-3.38%) |
Sep 22, 2022 | 15.83 | 15.99 | 15.09 | 15.23 | 2,279,462 | -0.60(-3.80%) |
Sep 21, 2022 | 16.65 | 16.75 | 15.81 | 15.83 | 1,323,035 | -0.69(-4.16%) |
Sep 20, 2022 | 17.11 | 17.30 | 16.47 | 16.52 | 923,178 | -0.82(-4.73%) |
Sep 19, 2022 | 16.47 | 17.52 | 16.47 | 17.34 | 1,226,708 | +0.61(+3.65%) |
Sep 16, 2022 | 16.68 | 16.89 | 16.34 | 16.73 | 1,326,915 | -0.33(-1.96%) |
Sep 15, 2022 | 16.83 | 17.40 | 16.82 | 17.06 | 1,696,239 | +0.12(+0.73%) |
Sep 14, 2022 | 17.09 | 17.19 | 16.49 | 16.94 | 1,368,964 | -0.18(-1.06%) |
Sep 13, 2022 | 17.84 | 17.99 | 17.10 | 17.12 | 1,711,519 | -1.54(-8.23%) |
Sep 12, 2022 | 18.06 | 18.67 | 18.00 | 18.66 | 2,176,845 | +0.83(+4.65%) |
Sep 09, 2022 | 17.23 | 17.92 | 17.11 | 17.83 | 1,076,486 | +0.92(+5.41%) |
Sep 08, 2022 | 16.61 | 16.92 | 16.19 | 16.91 | 851,771 | -0.11(-0.62%) |
Sep 07, 2022 | 16.50 | 17.12 | 16.42 | 17.02 | 868,930 | +0.49(+2.94%) |
Sep 06, 2022 | 17.04 | 17.04 | 16.36 | 16.53 | 934,903 | -0.33(-1.98%) |
Sep 02, 2022 | 17.03 | 17.25 | 16.61 | 16.86 | 1,175,223 | +0.21(+1.26%) |
Sep 01, 2022 | 16.86 | 16.97 | 16.11 | 16.65 | 1,626,459 | -0.46(-2.68%) |
Aug 31, 2022 | 17.52 | 17.74 | 17.03 | 17.11 | 950,660 | -0.32(-1.86%) |
Aug 30, 2022 | 18.14 | 18.19 | 17.16 | 17.44 | 1,011,007 | -0.44(-2.45%) |
Aug 29, 2022 | 17.84 | 18.10 | 17.62 | 17.87 | 952,069 | -0.25(-1.37%) |
Aug 26, 2022 | 19.29 | 19.34 | 18.06 | 18.12 | 1,027,214 | -1.07(-5.57%) |
Aug 25, 2022 | 19.15 | 19.60 | 19.04 | 19.19 | 747,258 | +0.22(+1.16%) |
Aug 24, 2022 | 18.87 | 19.25 | 18.85 | 18.97 | 618,893 | -0.10(-0.50%) |
Aug 23, 2022 | 18.69 | 19.34 | 18.69 | 19.07 | 832,989 | +0.57(+3.09%) |
Aug 22, 2022 | 18.88 | 19.18 | 18.44 | 18.49 | 1,120,396 | -1.01(-5.18%) |
Aug 19, 2022 | 20.31 | 20.32 | 19.41 | 19.50 | 1,197,302 | -1.16(-5.63%) |
Aug 18, 2022 | 20.70 | 20.74 | 20.24 | 20.67 | 575,992 | +0.11(+0.51%) |
Aug 17, 2022 | 20.73 | 20.96 | 20.27 | 20.56 | 1,013,378 | -0.51(-2.40%) |
Aug 16, 2022 | 20.66 | 21.24 | 20.66 | 21.07 | 933,907 | +0.16(+0.78%) |
Aug 15, 2022 | 21.07 | 21.30 | 20.76 | 20.91 | 1,766,510 | -0.50(-2.32%) |
Aug 12, 2022 | 21.13 | 21.55 | 20.81 | 21.40 | 2,191,073 | +0.61(+2.96%) |
Aug 11, 2022 | 20.85 | 21.15 | 20.64 | 20.79 | 1,201,672 | +0.36(+1.76%) |
Aug 10, 2022 | 20.19 | 20.99 | 19.92 | 20.43 | 2,597,934 | +0.66(+3.35%) |
Aug 09, 2022 | 19.47 | 19.78 | 19.15 | 19.77 | 1,530,818 | +0.10(+0.53%) |
Aug 08, 2022 | 19.66 | 20.22 | 19.66 | 19.66 | 1,545,207 | +0.18(+0.92%) |
Aug 05, 2022 | 19.07 | 19.84 | 19.07 | 19.48 | 1,567,268 | +0.07(+0.34%) |
Aug 04, 2022 | 19.79 | 20.14 | 19.40 | 19.42 | 1,719,990 | -0.32(-1.63%) |
Aug 03, 2022 | 19.58 | 20.04 | 19.40 | 19.74 | 2,429,451 | +0.34(+1.75%) |
Aug 02, 2022 | 17.96 | 19.65 | 17.58 | 19.40 | 3,865,607 | +1.71(+9.67%) |
Aug 01, 2022 | 17.42 | 17.97 | 17.13 | 17.69 | 1,859,874 | -0.23(-1.27%) |
Jul 29, 2022 | 17.93 | 17.97 | 17.29 | 17.91 | 1,377,662 | -0.09(-0.47%) |
Jul 28, 2022 | 18.23 | 18.47 | 17.50 | 18.00 | 1,235,774 | -0.16(-0.88%) |
Jul 27, 2022 | 17.39 | 18.19 | 17.31 | 18.16 | 2,338,863 | +1.13(+6.66%) |
Jul 26, 2022 | 17.39 | 17.39 | 16.78 | 17.03 | 1,418,768 | -0.43(-2.49%) |
Jul 25, 2022 | 17.21 | 17.48 | 16.74 | 17.46 | 1,370,518 | +0.38(+2.21%) |
Jul 22, 2022 | 17.64 | 17.75 | 16.84 | 17.08 | 2,040,113 | -0.54(-3.06%) |
Jul 21, 2022 | 17.63 | 17.78 | 17.36 | 17.62 | 1,693,477 | -0.27(-1.53%) |
Jul 20, 2022 | 17.86 | 18.14 | 17.72 | 17.90 | 1,467,691 | -0.11(-0.63%) |
Jul 19, 2022 | 17.44 | 18.23 | 17.44 | 18.01 | 1,930,969 | +0.92(+5.37%) |
Jul 18, 2022 | 17.33 | 17.81 | 17.09 | 17.09 | 2,139,525 | +0.08(+0.44%) |
Jul 15, 2022 | 16.25 | 17.05 | 16.20 | 17.02 | 5,187,477 | +1.07(+6.70%) |
Jul 14, 2022 | 16.05 | 16.34 | 15.56 | 15.95 | 1,564,313 | -0.45(-2.77%) |
Jul 13, 2022 | 16.18 | 16.49 | 15.93 | 16.40 | 1,523,638 | -0.25(-1.48%) |
Jul 12, 2022 | 16.56 | 17.34 | 16.44 | 16.65 | 1,442,693 | +0.00(+0.00%) |
Jul 11, 2022 | 16.64 | 16.87 | 15.84 | 16.65 | 2,310,596 | -0.36(-2.11%) |
Jul 08, 2022 | 17.32 | 17.49 | 16.74 | 17.01 | 2,317,392 | -0.52(-2.97%) |
Jul 07, 2022 | 17.89 | 18.31 | 17.48 | 17.53 | 2,597,421 | -0.15(-0.86%) |
Jul 06, 2022 | 18.47 | 18.77 | 17.63 | 17.68 | 1,243,910 | -0.88(-4.74%) |
Jul 05, 2022 | 17.66 | 18.64 | 17.14 | 18.56 | 1,727,126 | +0.31(+1.71%) |
Jul 01, 2022 | 17.59 | 18.32 | 17.39 | 18.25 | 2,425,891 | +0.70(+3.99%) |
Jun 30, 2022 | 17.68 | 17.81 | 17.10 | 17.55 | 1,914,197 | -0.61(-3.33%) |
Jun 29, 2022 | 18.83 | 18.90 | 18.10 | 18.15 | 1,085,594 | -0.87(-4.57%) |
Jun 28, 2022 | 19.50 | 20.13 | 18.99 | 19.02 | 1,728,373 | -0.11(-0.59%) |
Jun 27, 2022 | 20.32 | 20.32 | 19.04 | 19.13 | 1,712,116 | -0.95(-4.71%) |
Jun 24, 2022 | 18.31 | 20.15 | 18.12 | 20.08 | 6,071,181 | +2.11(+11.73%) |
Jun 23, 2022 | 17.94 | 18.05 | 17.28 | 17.97 | 1,281,389 | +0.23(+1.28%) |
Jun 22, 2022 | 17.48 | 18.17 | 17.35 | 17.74 | 1,934,045 | -0.16(-0.90%) |
Jun 21, 2022 | 18.22 | 18.52 | 17.91 | 17.91 | 1,435,362 | +0.26(+1.45%) |
Jun 17, 2022 | 17.18 | 17.83 | 16.76 | 17.65 | 2,230,420 | +0.69(+4.07%) |
Jun 16, 2022 | 17.53 | 17.78 | 16.62 | 16.96 | 3,126,569 | -1.25(-6.85%) |
Jun 15, 2022 | 18.33 | 18.84 | 17.95 | 18.21 | 1,549,692 | +0.39(+2.18%) |
Jun 14, 2022 | 17.38 | 17.88 | 17.08 | 17.82 | 1,601,101 | +0.52(+3.01%) |
Jun 13, 2022 | 17.73 | 17.91 | 16.57 | 17.30 | 2,678,265 | -1.28(-6.87%) |
Jun 10, 2022 | 19.54 | 19.81 | 18.47 | 18.58 | 2,473,746 | -1.51(-7.53%) |
Jun 09, 2022 | 20.36 | 20.58 | 19.93 | 20.09 | 1,068,905 | -0.64(-3.10%) |
Jun 08, 2022 | 20.79 | 21.12 | 20.59 | 20.73 | 866,642 | -0.13(-0.63%) |
Jun 07, 2022 | 20.41 | 20.95 | 20.31 | 20.86 | 1,189,385 | +0.09(+0.45%) |
Jun 06, 2022 | 20.53 | 20.89 | 20.36 | 20.77 | 1,456,547 | +0.67(+3.34%) |
Jun 03, 2022 | 19.90 | 20.43 | 19.77 | 20.10 | 1,147,182 | -0.27(-1.35%) |
Jun 02, 2022 | 20.45 | 20.90 | 20.30 | 20.37 | 1,468,053 | +0.14(+0.70%) |
Jun 01, 2022 | 20.51 | 20.63 | 19.77 | 20.23 | 3,637,474 | -0.02(-0.09%) |
May 31, 2022 | 20.66 | 21.02 | 19.88 | 20.25 | 1,869,978 | -0.48(-2.33%) |
May 27, 2022 | 20.19 | 20.78 | 19.90 | 20.73 | 2,934,926 | +0.85(+4.28%) |
May 26, 2022 | 18.91 | 20.17 | 18.91 | 19.88 | 3,877,971 | +0.81(+4.26%) |
May 25, 2022 | 18.03 | 19.62 | 18.03 | 19.07 | 2,775,014 | +1.04(+5.77%) |
May 24, 2022 | 19.17 | 19.37 | 17.54 | 18.03 | 2,029,765 | -1.47(-7.56%) |
May 23, 2022 | 19.48 | 19.87 | 19.13 | 19.50 | 2,036,508 | +0.22(+1.13%) |
May 20, 2022 | 19.44 | 19.48 | 18.42 | 19.29 | 2,458,958 | +0.22(+1.13%) |
May 19, 2022 | 18.52 | 19.80 | 18.52 | 19.07 | 2,038,644 | +0.24(+1.29%) |
May 18, 2022 | 19.69 | 19.98 | 18.58 | 18.83 | 1,680,441 | -1.32(-6.55%) |
May 17, 2022 | 19.78 | 20.60 | 19.61 | 20.15 | 1,771,830 | +1.07(+5.59%) |
May 16, 2022 | 20.12 | 20.37 | 18.97 | 19.08 | 1,373,468 | -1.21(-5.95%) |
May 13, 2022 | 19.41 | 20.80 | 19.41 | 20.29 | 2,517,820 | +1.39(+7.38%) |
May 12, 2022 | 18.55 | 19.41 | 18.03 | 18.89 | 2,249,923 | +0.37(+1.97%) |
May 11, 2022 | 18.72 | 20.12 | 18.49 | 18.53 | 3,168,956 | -0.26(-1.39%) |
May 10, 2022 | 18.49 | 19.19 | 17.37 | 18.79 | 4,707,061 | +1.72(+10.09%) |
May 09, 2022 | 18.86 | 18.91 | 17.02 | 17.07 | 3,638,663 | -2.28(-11.80%) |
May 06, 2022 | 18.98 | 19.58 | 17.97 | 19.35 | 3,962,051 | +0.16(+0.83%) |
May 05, 2022 | 20.38 | 20.59 | 18.85 | 19.19 | 2,669,007 | -1.75(-8.36%) |
May 04, 2022 | 20.75 | 21.13 | 18.85 | 20.94 | 4,571,169 | -0.09(-0.44%) |
May 03, 2022 | 21.05 | 21.38 | 20.43 | 21.04 | 1,751,333 | +0.01(+0.04%) |
May 02, 2022 | 20.32 | 21.04 | 19.93 | 21.03 | 1,597,342 | +0.59(+2.89%) |
Apr 29, 2022 | 21.35 | 22.52 | 20.37 | 20.44 | 2,449,743 | -1.02(-4.76%) |
Apr 28, 2022 | 20.19 | 21.64 | 20.01 | 21.46 | 2,118,704 | +1.56(+7.86%) |
Apr 27, 2022 | 20.24 | 20.66 | 19.47 | 19.89 | 1,784,897 | -0.25(-1.25%) |
Apr 26, 2022 | 21.38 | 21.38 | 20.14 | 20.15 | 1,846,714 | -1.43(-6.64%) |
Apr 25, 2022 | 20.20 | 21.64 | 19.98 | 21.58 | 2,419,187 | +1.13(+5.54%) |
Apr 22, 2022 | 20.86 | 21.00 | 20.25 | 20.45 | 2,117,734 | -0.43(-2.06%) |
Apr 21, 2022 | 23.22 | 23.40 | 20.71 | 20.88 | 2,033,880 | -2.02(-8.83%) |
Apr 20, 2022 | 23.44 | 23.68 | 22.88 | 22.90 | 1,366,612 | -0.41(-1.77%) |
Apr 19, 2022 | 22.16 | 24.00 | 22.16 | 23.31 | 1,764,727 | +1.15(+5.20%) |
Apr 18, 2022 | 22.77 | 22.85 | 21.79 | 22.16 | 1,671,891 | -0.87(-3.78%) |
Apr 14, 2022 | 23.20 | 23.31 | 22.72 | 23.03 | 1,106,836 | +0.05(+0.20%) |
Apr 13, 2022 | 22.23 | 23.30 | 22.19 | 22.98 | 1,752,822 | +0.94(+4.25%) |
Apr 12, 2022 | 22.08 | 22.45 | 21.80 | 22.05 | 5,788,620 | +0.29(+1.33%) |
Apr 11, 2022 | 21.34 | 22.12 | 21.15 | 21.76 | 2,337,478 | +0.18(+0.82%) |
Apr 08, 2022 | 20.94 | 21.61 | 20.53 | 21.58 | 1,454,007 | +0.58(+2.76%) |
Apr 07, 2022 | 21.13 | 21.33 | 20.23 | 21.00 | 1,535,696 | -0.07(-0.31%) |
Apr 06, 2022 | 22.12 | 22.23 | 20.50 | 21.06 | 2,802,698 | -1.44(-6.41%) |
Apr 05, 2022 | 23.60 | 23.73 | 22.38 | 22.51 | 1,190,644 | -1.04(-4.41%) |
Apr 04, 2022 | 22.87 | 23.62 | 22.15 | 23.55 | 1,225,015 | +0.62(+2.70%) |
Apr 01, 2022 | 23.45 | 23.67 | 22.79 | 22.93 | 1,332,980 | -0.18(-0.77%) |
Mar 31, 2022 | 23.60 | 23.62 | 22.72 | 23.11 | 1,022,957 | -0.47(-1.99%) |
Mar 30, 2022 | 23.90 | 24.42 | 23.19 | 23.57 | 732,128 | -0.56(-2.33%) |
Mar 29, 2022 | 23.50 | 24.53 | 23.50 | 24.13 | 1,648,303 | +1.11(+4.84%) |
Mar 28, 2022 | 22.93 | 23.40 | 22.69 | 23.02 | 1,028,337 | +0.13(+0.57%) |
Mar 25, 2022 | 23.84 | 23.84 | 22.58 | 22.89 | 1,307,283 | -0.96(-4.04%) |
Mar 24, 2022 | 23.70 | 23.89 | 23.24 | 23.85 | 916,353 | +0.22(+0.91%) |
Mar 23, 2022 | 23.96 | 24.01 | 23.39 | 23.64 | 1,223,273 | -0.49(-2.02%) |
Mar 22, 2022 | 23.89 | 24.39 | 23.59 | 24.13 | 1,065,617 | +0.23(+0.98%) |
Mar 21, 2022 | 24.07 | 24.25 | 23.45 | 23.89 | 1,506,275 | -0.22(-0.89%) |
Mar 18, 2022 | 23.53 | 24.31 | 23.13 | 24.11 | 3,011,212 | +0.44(+1.86%) |
Mar 17, 2022 | 23.25 | 24.37 | 22.90 | 23.67 | 2,308,354 | +0.07(+0.32%) |
Mar 16, 2022 | 21.21 | 23.63 | 21.06 | 23.59 | 3,620,882 | +2.81(+13.51%) |
Mar 15, 2022 | 19.97 | 20.84 | 19.50 | 20.78 | 2,768,758 | +1.06(+5.36%) |
Mar 14, 2022 | 21.42 | 21.60 | 19.66 | 19.73 | 2,167,949 | -1.68(-7.83%) |
Mar 11, 2022 | 21.47 | 22.07 | 21.26 | 21.40 | 2,012,399 | +0.13(+0.61%) |
Mar 10, 2022 | 21.87 | 22.52 | 20.91 | 21.27 | 2,596,130 | -0.95(-4.26%) |
Mar 09, 2022 | 22.67 | 23.80 | 22.14 | 22.22 | 2,719,476 | +0.40(+1.83%) |
Mar 08, 2022 | 20.80 | 22.19 | 19.31 | 21.82 | 5,104,070 | +1.34(+6.52%) |
Mar 07, 2022 | 23.99 | 23.99 | 20.42 | 20.48 | 4,508,843 | -3.50(-14.59%) |
Mar 04, 2022 | 23.55 | 24.00 | 23.22 | 23.98 | 2,356,817 | -0.10(-0.42%) |
Mar 03, 2022 | 24.73 | 24.86 | 23.24 | 24.08 | 2,484,279 | -0.58(-2.37%) |
Mar 02, 2022 | 24.88 | 25.39 | 24.13 | 24.67 | 2,861,007 | +0.19(+0.80%) |
Mar 01, 2022 | 26.96 | 27.19 | 23.64 | 24.47 | 9,894,665 | -3.94(-13.88%) |
Feb 28, 2022 | 27.82 | 28.46 | 27.67 | 28.42 | 2,195,052 | +0.28(+0.99%) |
Feb 25, 2022 | 26.96 | 28.17 | 27.09 | 28.14 | 1,520,255 | +1.18(+4.37%) |
Feb 24, 2022 | 25.46 | 27.04 | 24.83 | 26.96 | 1,564,588 | +0.28(+1.04%) |
Feb 23, 2022 | 26.82 | 27.36 | 26.52 | 26.68 | 1,480,964 | +0.56(+2.13%) |
Feb 22, 2022 | 26.89 | 27.10 | 25.91 | 26.12 | 2,304,688 | -1.07(-3.93%) |
Feb 18, 2022 | 27.19 | 0 | -0.58(-2.07%) | |||
Feb 17, 2022 | 28.01 | 28.46 | 27.54 | 27.77 | 1,644,963 | -0.46(-1.64%) |
Feb 16, 2022 | 27.52 | 28.32 | 27.38 | 28.23 | 1,181,675 | +0.68(+2.46%) |
Feb 15, 2022 | 27.11 | 27.67 | 27.02 | 27.55 | 1,240,601 | +0.91(+3.41%) |
Feb 14, 2022 | 27.16 | 27.33 | 26.35 | 26.64 | 1,759,246 | -0.46(-1.71%) |
Feb 11, 2022 | 27.56 | 27.73 | 26.57 | 27.11 | 1,888,775 | -0.46(-1.68%) |
Feb 10, 2022 | 27.36 | 28.62 | 27.29 | 27.57 | 2,192,872 | -0.15(-0.54%) |
Feb 09, 2022 | 26.95 | 27.91 | 26.79 | 27.72 | 2,184,530 | +1.00(+3.75%) |
Feb 08, 2022 | 26.40 | 26.87 | 26.12 | 26.72 | 1,258,086 | +0.32(+1.19%) |
Feb 07, 2022 | 25.64 | 26.59 | 25.52 | 26.40 | 1,366,932 | +0.88(+3.45%) |
Feb 04, 2022 | 24.51 | 25.62 | 24.30 | 25.52 | 1,024,945 | +0.98(+4.01%) |
Feb 03, 2022 | 25.09 | 24.44 | 24.54 | 1,639,781 | -0.88(-3.47%) | |
Feb 02, 2022 | 25.49 | 25.68 | 25.03 | 25.42 | 1,302,775 | -0.23(-0.90%) |