Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.45 | 32.57 | 31.34 | 32.07 | 1,093,999 | +0.44(+1.40%) |
Oct 28, 2022 | 32.33 | 32.50 | 30.65 | 31.63 | 840,768 | -0.55(-1.72%) |
Oct 27, 2022 | 33.49 | 33.57 | 32.13 | 32.18 | 1,586,818 | -0.67(-2.03%) |
Oct 26, 2022 | 32.21 | 33.27 | 32.20 | 32.85 | 779,124 | +0.89(+2.79%) |
Oct 25, 2022 | 31.79 | 32.54 | 31.47 | 31.96 | 1,204,459 | -0.17(-0.53%) |
Oct 24, 2022 | 32.46 | 32.93 | 31.69 | 32.13 | 1,023,308 | -0.26(-0.81%) |
Oct 21, 2022 | 32.29 | 32.62 | 31.40 | 32.39 | 1,642,563 | +0.46(+1.44%) |
Oct 20, 2022 | 33.58 | 33.72 | 31.52 | 31.93 | 2,785,193 | -1.15(-3.46%) |
Oct 19, 2022 | 31.85 | 33.32 | 31.32 | 33.08 | 1,864,163 | +1.63(+5.17%) |
Oct 18, 2022 | 31.87 | 32.14 | 30.68 | 31.45 | 1,472,681 | +0.18(+0.57%) |
Oct 17, 2022 | 30.49 | 31.69 | 30.15 | 31.27 | 1,520,455 | +1.34(+4.49%) |
Oct 14, 2022 | 30.80 | 31.08 | 29.39 | 29.93 | 1,951,044 | -1.32(-4.24%) |
Oct 13, 2022 | 29.02 | 31.27 | 28.57 | 31.25 | 2,242,810 | +1.94(+6.60%) |
Oct 12, 2022 | 27.62 | 29.32 | 27.53 | 29.32 | 10,432,909 | +1.32(+4.70%) |
Oct 11, 2022 | 27.29 | 29.02 | 26.99 | 28.00 | 6,910,042 | -2.82(-9.14%) |
Oct 10, 2022 | 30.88 | 31.60 | 30.43 | 30.82 | 867,641 | +0.02(+0.06%) |
Oct 07, 2022 | 30.94 | 31.83 | 30.44 | 30.80 | 863,970 | -0.08(-0.24%) |
Oct 06, 2022 | 29.83 | 31.37 | 29.83 | 30.88 | 1,027,248 | +0.86(+2.88%) |
Oct 05, 2022 | 29.72 | 30.31 | 28.62 | 30.01 | 797,607 | +0.56(+1.91%) |
Oct 04, 2022 | 28.72 | 29.87 | 28.40 | 29.45 | 1,220,212 | +1.69(+6.09%) |
Oct 03, 2022 | 27.33 | 27.81 | 26.78 | 27.76 | 1,398,253 | +2.01(+7.81%) |
Sep 30, 2022 | 25.04 | 25.78 | 24.72 | 25.75 | 1,313,827 | +0.39(+1.56%) |
Sep 29, 2022 | 25.64 | 25.71 | 24.09 | 25.35 | 872,651 | -0.60(-2.32%) |
Sep 28, 2022 | 23.78 | 26.05 | 23.64 | 25.95 | 1,489,253 | +2.41(+10.26%) |
Sep 27, 2022 | 23.69 | 23.75 | 22.85 | 23.54 | 917,473 | +0.78(+3.43%) |
Sep 26, 2022 | 23.75 | 24.41 | 22.52 | 22.76 | 1,381,704 | -1.21(-5.04%) |
Sep 23, 2022 | 25.10 | 25.10 | 23.82 | 23.97 | 1,288,232 | -2.47(-9.36%) |
Sep 22, 2022 | 28.14 | 28.57 | 26.43 | 26.44 | 853,606 | -1.08(-3.92%) |
Sep 21, 2022 | 28.67 | 28.83 | 27.27 | 27.52 | 678,165 | -0.36(-1.30%) |
Sep 20, 2022 | 28.41 | 28.65 | 27.29 | 27.88 | 783,268 | -0.84(-2.91%) |
Sep 19, 2022 | 27.73 | 28.90 | 27.73 | 28.72 | 602,642 | -0.57(-1.94%) |
Sep 16, 2022 | 30.00 | 30.03 | 27.81 | 29.29 | 1,510,107 | -0.98(-3.23%) |
Sep 15, 2022 | 30.64 | 31.31 | 30.14 | 30.27 | 685,425 | -1.00(-3.21%) |
Sep 14, 2022 | 30.23 | 32.17 | 30.04 | 31.27 | 1,528,598 | +1.73(+5.86%) |
Sep 13, 2022 | 29.19 | 29.93 | 28.88 | 29.54 | 677,036 | -0.33(-1.09%) |
Sep 12, 2022 | 29.68 | 29.98 | 29.13 | 29.87 | 715,041 | +0.65(+2.23%) |
Sep 09, 2022 | 28.64 | 29.30 | 28.41 | 29.21 | 640,395 | +1.40(+5.01%) |
Sep 08, 2022 | 27.54 | 28.01 | 27.00 | 27.82 | 698,523 | +0.41(+1.49%) |
Sep 07, 2022 | 28.04 | 28.31 | 27.00 | 27.41 | 950,067 | -1.59(-5.48%) |
Sep 06, 2022 | 29.75 | 29.90 | 28.68 | 29.00 | 843,617 | -0.33(-1.11%) |
Sep 02, 2022 | 29.44 | 29.71 | 28.80 | 29.33 | 624,916 | +1.13(+3.99%) |
Sep 01, 2022 | 28.77 | 29.07 | 28.00 | 28.20 | 881,955 | -1.23(-4.17%) |
Aug 31, 2022 | 27.91 | 30.13 | 27.72 | 29.43 | 965,474 | +0.60(+2.10%) |
Aug 30, 2022 | 29.50 | 29.59 | 28.32 | 28.82 | 1,044,681 | -1.53(-5.06%) |
Aug 29, 2022 | 29.30 | 31.16 | 29.29 | 30.36 | 1,116,256 | +0.96(+3.26%) |
Aug 26, 2022 | 29.31 | 30.07 | 28.99 | 29.40 | 733,801 | -0.06(-0.19%) |
Aug 25, 2022 | 30.44 | 30.56 | 29.13 | 29.46 | 1,134,506 | -0.69(-2.28%) |
Aug 24, 2022 | 29.74 | 30.37 | 29.30 | 30.14 | 1,078,077 | +0.70(+2.37%) |
Aug 23, 2022 | 29.76 | 30.74 | 29.27 | 29.45 | 1,222,983 | +0.27(+0.92%) |
Aug 22, 2022 | 28.83 | 29.47 | 27.61 | 29.18 | 733,947 | +0.32(+1.10%) |
Aug 19, 2022 | 29.44 | 29.72 | 28.76 | 28.86 | 668,935 | -0.82(-2.76%) |
Aug 18, 2022 | 27.76 | 29.68 | 27.76 | 29.68 | 1,320,531 | +2.46(+9.02%) |
Aug 17, 2022 | 26.29 | 27.37 | 26.23 | 27.22 | 902,961 | +0.88(+3.35%) |
Aug 16, 2022 | 27.23 | 27.39 | 26.14 | 26.34 | 740,394 | -0.27(-1.01%) |
Aug 15, 2022 | 26.05 | 26.69 | 25.55 | 26.61 | 613,435 | -1.15(-4.15%) |
Aug 12, 2022 | 27.45 | 27.90 | 27.01 | 27.76 | 506,398 | +0.09(+0.34%) |
Aug 11, 2022 | 27.05 | 28.23 | 26.60 | 27.67 | 1,081,969 | +1.49(+5.68%) |
Aug 10, 2022 | 25.35 | 26.21 | 24.66 | 26.18 | 792,213 | +0.83(+3.26%) |
Aug 09, 2022 | 25.48 | 25.95 | 25.17 | 25.35 | 698,286 | +0.08(+0.33%) |
Aug 08, 2022 | 24.48 | 25.37 | 24.28 | 25.27 | 741,933 | +0.38(+1.53%) |
Aug 05, 2022 | 23.48 | 25.58 | 23.30 | 24.89 | 961,698 | +1.00(+4.17%) |
Aug 04, 2022 | 26.07 | 26.74 | 23.83 | 23.89 | 1,541,487 | -1.68(-6.58%) |
Aug 03, 2022 | 27.57 | 27.78 | 25.35 | 25.58 | 1,298,148 | -1.65(-6.05%) |
Aug 02, 2022 | 27.05 | 27.51 | 26.49 | 27.22 | 1,110,671 | +0.66(+2.49%) |
Aug 01, 2022 | 26.03 | 26.67 | 25.14 | 26.56 | 577,009 | -0.25(-0.94%) |
Jul 29, 2022 | 26.74 | 27.13 | 26.24 | 26.81 | 880,421 | +0.71(+2.71%) |
Jul 28, 2022 | 26.23 | 26.57 | 25.09 | 26.11 | 570,537 | +0.34(+1.34%) |
Jul 27, 2022 | 24.74 | 25.93 | 24.41 | 25.76 | 780,403 | +1.35(+5.52%) |
Jul 26, 2022 | 25.68 | 25.73 | 24.15 | 24.41 | 698,387 | -0.70(-2.78%) |
Jul 25, 2022 | 23.73 | 25.24 | 23.63 | 25.11 | 736,856 | +1.61(+6.85%) |
Jul 22, 2022 | 24.28 | 24.88 | 23.35 | 23.50 | 629,356 | -1.00(-4.10%) |
Jul 21, 2022 | 24.41 | 24.55 | 23.33 | 24.51 | 788,193 | -0.77(-3.05%) |
Jul 20, 2022 | 23.77 | 25.28 | 23.46 | 25.28 | 828,285 | +1.18(+4.90%) |
Jul 19, 2022 | 22.88 | 24.26 | 22.87 | 24.10 | 1,043,928 | +1.09(+4.73%) |
Jul 18, 2022 | 22.38 | 23.25 | 22.38 | 23.01 | 848,270 | +1.27(+5.86%) |
Jul 15, 2022 | 21.46 | 21.76 | 20.80 | 21.74 | 757,216 | +0.86(+4.14%) |
Jul 14, 2022 | 20.39 | 20.94 | 20.09 | 20.87 | 856,408 | -0.62(-2.90%) |
Jul 13, 2022 | 20.56 | 21.93 | 20.34 | 21.49 | 670,865 | +0.50(+2.39%) |
Jul 12, 2022 | 20.99 | 21.39 | 20.42 | 20.99 | 1,132,671 | -0.96(-4.36%) |
Jul 11, 2022 | 22.18 | 22.50 | 21.56 | 21.95 | 1,077,077 | -0.61(-2.72%) |
Jul 08, 2022 | 23.09 | 23.09 | 22.10 | 22.56 | 702,234 | -0.06(-0.25%) |
Jul 07, 2022 | 22.27 | 22.91 | 22.27 | 22.62 | 892,388 | +1.12(+5.19%) |
Jul 06, 2022 | 21.25 | 21.95 | 19.95 | 21.50 | 1,827,848 | +0.18(+0.83%) |
Jul 05, 2022 | 22.81 | 22.82 | 21.01 | 21.33 | 2,290,961 | -2.26(-9.58%) |
Jul 01, 2022 | 23.78 | 24.11 | 22.70 | 23.59 | 786,277 | +0.09(+0.40%) |
Jun 30, 2022 | 23.59 | 24.34 | 22.82 | 23.49 | 1,893,177 | -0.81(-3.33%) |
Jun 29, 2022 | 27.03 | 27.16 | 24.17 | 24.30 | 1,278,035 | -2.23(-8.41%) |
Jun 28, 2022 | 26.26 | 26.73 | 25.69 | 26.54 | 1,591,495 | +1.10(+4.31%) |
Jun 27, 2022 | 24.46 | 25.47 | 24.02 | 25.44 | 1,626,212 | +1.35(+5.60%) |
Jun 24, 2022 | 24.42 | 25.27 | 23.65 | 24.09 | 3,535,841 | +0.18(+0.77%) |
Jun 23, 2022 | 25.22 | 25.75 | 23.10 | 23.90 | 2,160,202 | -1.29(-5.13%) |
Jun 22, 2022 | 26.65 | 26.92 | 25.15 | 25.20 | 2,226,831 | -3.29(-11.54%) |
Jun 21, 2022 | 27.25 | 28.71 | 26.62 | 28.49 | 2,528,997 | +3.07(+12.06%) |
Jun 17, 2022 | 29.64 | 29.87 | 25.36 | 25.42 | 4,639,639 | -4.28(-14.40%) |
Jun 16, 2022 | 30.58 | 31.10 | 29.66 | 29.70 | 2,197,001 | -2.00(-6.30%) |
Jun 15, 2022 | 31.72 | 32.40 | 30.82 | 31.69 | 1,056,576 | -0.08(-0.26%) |
Jun 14, 2022 | 33.77 | 34.02 | 31.33 | 31.77 | 1,582,458 | -0.64(-1.97%) |
Jun 13, 2022 | 32.68 | 33.44 | 30.98 | 32.41 | 1,844,895 | -1.78(-5.21%) |
Jun 10, 2022 | 33.94 | 34.60 | 33.26 | 34.19 | 1,863,199 | +0.01(+0.03%) |
Jun 09, 2022 | 33.51 | 35.04 | 33.13 | 34.19 | 1,474,395 | +0.68(+2.04%) |
Jun 08, 2022 | 33.57 | 36.12 | 33.48 | 33.50 | 3,037,349 | +0.41(+1.23%) |
Jun 07, 2022 | 31.29 | 33.11 | 31.16 | 33.10 | 1,260,976 | +1.50(+4.74%) |
Jun 06, 2022 | 31.42 | 31.77 | 30.96 | 31.60 | 739,758 | +0.42(+1.33%) |
Jun 03, 2022 | 30.48 | 31.41 | 30.18 | 31.18 | 850,074 | +0.48(+1.56%) |
Jun 02, 2022 | 30.14 | 30.97 | 29.58 | 30.70 | 973,696 | +0.26(+0.85%) |
Jun 01, 2022 | 30.48 | 31.44 | 29.99 | 30.44 | 1,702,815 | +0.25(+0.83%) |
May 31, 2022 | 31.27 | 31.56 | 29.10 | 30.20 | 2,264,174 | -0.59(-1.92%) |
May 27, 2022 | 29.03 | 30.81 | 28.71 | 30.79 | 1,249,894 | +1.77(+6.11%) |
May 26, 2022 | 27.90 | 29.26 | 27.80 | 29.01 | 1,367,080 | +1.61(+5.86%) |
May 25, 2022 | 27.12 | 27.76 | 27.09 | 27.41 | 1,513,816 | +0.51(+1.89%) |
May 24, 2022 | 26.47 | 27.03 | 26.03 | 26.90 | 1,084,147 | +0.13(+0.48%) |
May 23, 2022 | 25.75 | 26.80 | 25.06 | 26.77 | 917,449 | +1.25(+4.89%) |
May 20, 2022 | 25.41 | 25.84 | 24.81 | 25.52 | 496,792 | +0.37(+1.47%) |
May 19, 2022 | 24.51 | 25.83 | 24.49 | 25.15 | 897,574 | -0.22(-0.87%) |
May 18, 2022 | 26.49 | 26.49 | 24.59 | 25.37 | 999,868 | -0.69(-2.66%) |
May 17, 2022 | 26.20 | 26.31 | 25.59 | 26.07 | 918,937 | +0.18(+0.68%) |
May 16, 2022 | 25.06 | 26.49 | 25.06 | 25.89 | 945,153 | +0.85(+3.39%) |
May 13, 2022 | 24.58 | 25.30 | 24.58 | 25.04 | 892,013 | +0.95(+3.95%) |
May 12, 2022 | 23.78 | 24.80 | 23.33 | 24.09 | 1,398,218 | +0.08(+0.35%) |
May 11, 2022 | 24.92 | 25.64 | 23.95 | 24.01 | 1,465,984 | -0.14(-0.57%) |
May 10, 2022 | 24.13 | 24.75 | 23.00 | 24.14 | 1,025,348 | +0.33(+1.40%) |
May 09, 2022 | 26.01 | 26.07 | 23.51 | 23.81 | 2,061,102 | -3.19(-11.80%) |
May 06, 2022 | 25.68 | 27.15 | 24.87 | 27.00 | 1,747,722 | +1.79(+7.11%) |
May 05, 2022 | 26.22 | 26.32 | 24.38 | 25.21 | 887,628 | -0.60(-2.33%) |
May 04, 2022 | 24.63 | 25.91 | 23.95 | 25.81 | 1,752,775 | +2.29(+9.74%) |
May 03, 2022 | 22.83 | 23.84 | 22.66 | 23.52 | 742,972 | +0.79(+3.45%) |
May 02, 2022 | 22.45 | 22.91 | 21.73 | 22.73 | 915,066 | -0.34(-1.48%) |
Apr 29, 2022 | 23.83 | 24.16 | 22.75 | 23.07 | 649,899 | -0.75(-3.14%) |
Apr 28, 2022 | 23.11 | 24.08 | 22.02 | 23.82 | 761,212 | +0.97(+4.24%) |
Apr 27, 2022 | 23.13 | 23.20 | 22.27 | 22.85 | 724,018 | -0.21(-0.92%) |
Apr 26, 2022 | 23.49 | 23.95 | 22.86 | 23.06 | 988,036 | -0.15(-0.64%) |
Apr 25, 2022 | 22.77 | 23.44 | 21.40 | 23.21 | 1,560,672 | -0.30(-1.26%) |
Apr 22, 2022 | 25.01 | 25.34 | 23.35 | 23.51 | 1,060,324 | -1.88(-7.39%) |
Apr 21, 2022 | 27.41 | 27.50 | 25.18 | 25.38 | 1,075,455 | -1.56(-5.79%) |
Apr 20, 2022 | 26.30 | 27.02 | 25.76 | 26.94 | 770,900 | +0.98(+3.77%) |
Apr 19, 2022 | 26.32 | 26.73 | 25.85 | 25.96 | 625,344 | -0.79(-2.93%) |
Apr 18, 2022 | 26.91 | 27.50 | 26.60 | 26.75 | 583,443 | +0.08(+0.31%) |
Apr 14, 2022 | 26.86 | 27.18 | 26.49 | 26.67 | 529,500 | -0.28(-1.03%) |
Apr 13, 2022 | 26.60 | 27.16 | 26.05 | 26.94 | 655,558 | +0.89(+3.40%) |
Apr 12, 2022 | 26.36 | 26.87 | 25.92 | 26.06 | 782,341 | +0.45(+1.77%) |
Apr 11, 2022 | 26.00 | 26.00 | 25.23 | 25.60 | 589,668 | -0.91(-3.41%) |
Apr 08, 2022 | 26.65 | 27.02 | 26.12 | 26.51 | 715,376 | -0.14(-0.52%) |
Apr 07, 2022 | 25.65 | 26.82 | 25.33 | 26.65 | 1,244,427 | +1.29(+5.10%) |
Apr 06, 2022 | 26.42 | 26.65 | 25.08 | 25.36 | 1,089,553 | -0.99(-3.75%) |
Apr 05, 2022 | 27.63 | 28.11 | 26.27 | 26.34 | 1,278,537 | -1.11(-4.04%) |
Apr 04, 2022 | 26.77 | 27.60 | 26.28 | 27.45 | 1,040,903 | +1.11(+4.21%) |
Apr 01, 2022 | 26.20 | 27.58 | 26.02 | 26.34 | 1,722,151 | +0.30(+1.17%) |
Mar 31, 2022 | 26.23 | 27.23 | 26.01 | 26.04 | 1,143,679 | -0.55(-2.05%) |
Mar 30, 2022 | 26.19 | 27.05 | 26.09 | 26.58 | 1,285,531 | +0.98(+3.82%) |
Mar 29, 2022 | 25.18 | 25.90 | 24.79 | 25.60 | 1,404,623 | -0.16(-0.61%) |
Mar 28, 2022 | 26.11 | 26.47 | 25.57 | 25.76 | 951,005 | -1.22(-4.53%) |
Mar 25, 2022 | 25.54 | 27.29 | 25.37 | 26.98 | 1,359,312 | +1.44(+5.65%) |
Mar 24, 2022 | 25.85 | 26.40 | 25.26 | 25.54 | 951,636 | -0.18(-0.71%) |
Mar 23, 2022 | 25.28 | 25.96 | 25.22 | 25.72 | 916,539 | +0.75(+3.02%) |
Mar 22, 2022 | 25.32 | 25.60 | 24.39 | 24.97 | 985,984 | -0.35(-1.38%) |
Mar 21, 2022 | 25.48 | 26.01 | 24.87 | 25.32 | 1,505,086 | +0.28(+1.10%) |
Mar 18, 2022 | 24.21 | 25.32 | 23.87 | 25.04 | 3,878,034 | +1.21(+5.09%) |
Mar 17, 2022 | 23.29 | 24.30 | 23.21 | 23.83 | 1,382,966 | +1.09(+4.81%) |
Mar 16, 2022 | 22.58 | 22.83 | 21.87 | 22.74 | 1,342,086 | +0.09(+0.41%) |
Mar 15, 2022 | 21.44 | 23.06 | 21.44 | 22.65 | 1,342,506 | +0.74(+3.36%) |
Mar 14, 2022 | 22.12 | 22.25 | 20.83 | 21.91 | 1,705,671 | -1.05(-4.56%) |
Mar 11, 2022 | 22.66 | 23.49 | 22.66 | 22.96 | 1,268,892 | -0.19(-0.83%) |
Mar 10, 2022 | 23.30 | 23.76 | 22.59 | 23.15 | 1,493,698 | -0.02(-0.08%) |
Mar 09, 2022 | 23.03 | 23.46 | 22.03 | 23.17 | 1,885,139 | -1.06(-4.36%) |
Mar 08, 2022 | 25.07 | 25.51 | 23.11 | 24.23 | 2,473,750 | -0.66(-2.66%) |
Mar 07, 2022 | 25.31 | 26.74 | 24.32 | 24.89 | 1,978,368 | -0.28(-1.13%) |
Mar 04, 2022 | 23.78 | 25.77 | 23.77 | 25.17 | 2,970,248 | +1.56(+6.62%) |
Mar 03, 2022 | 23.76 | 24.02 | 22.52 | 23.61 | 1,419,100 | -0.39(-1.61%) |
Mar 02, 2022 | 24.30 | 24.85 | 23.68 | 24.00 | 1,883,151 | +0.41(+1.75%) |
Mar 01, 2022 | 23.59 | 24.26 | 23.35 | 23.58 | 2,500,569 | +0.53(+2.31%) |
Feb 28, 2022 | 21.45 | 23.10 | 21.45 | 23.05 | 1,614,281 | +1.36(+6.27%) |
Feb 25, 2022 | 21.60 | 21.69 | 20.41 | 21.69 | 1,315,686 | +0.31(+1.46%) |
Feb 24, 2022 | 22.02 | 22.02 | 20.42 | 21.38 | 1,328,148 | +0.28(+1.35%) |
Feb 23, 2022 | 21.18 | 21.86 | 20.84 | 21.09 | 1,091,886 | +0.05(+0.22%) |
Feb 22, 2022 | 22.98 | 22.98 | 20.86 | 21.05 | 1,210,637 | -0.97(-4.38%) |
Feb 18, 2022 | 22.01 | 0 | -0.18(-0.83%) | |||
Feb 17, 2022 | 22.17 | 22.56 | 21.63 | 22.20 | 771,725 | +0.14(+0.63%) |
Feb 16, 2022 | 22.48 | 23.07 | 21.82 | 22.06 | 1,154,696 | -0.10(-0.46%) |
Feb 15, 2022 | 21.38 | 22.35 | 21.16 | 22.16 | 1,121,156 | -0.51(-2.27%) |
Feb 14, 2022 | 22.53 | 23.15 | 21.87 | 22.67 | 1,807,053 | +0.26(+1.15%) |
Feb 11, 2022 | 21.54 | 22.67 | 21.32 | 22.42 | 901,726 | +1.20(+5.68%) |
Feb 10, 2022 | 20.83 | 22.14 | 20.83 | 21.21 | 1,797,954 | +0.17(+0.83%) |
Feb 09, 2022 | 20.50 | 21.32 | 20.41 | 21.04 | 1,149,104 | +0.57(+2.78%) |
Feb 08, 2022 | 21.96 | 22.09 | 20.04 | 20.47 | 1,496,475 | -1.74(-7.82%) |
Feb 07, 2022 | 22.54 | 22.92 | 22.06 | 22.20 | 865,453 | -0.37(-1.63%) |
Feb 04, 2022 | 22.66 | 23.41 | 22.14 | 22.57 | 1,239,054 | +0.07(+0.33%) |
Feb 03, 2022 | 22.11 | 22.74 | 22.50 | 835,588 | -0.09(-0.41%) | |
Feb 02, 2022 | 23.03 | 23.23 | 21.43 | 22.59 | 1,122,801 | -0.16(-0.69%) |
Feb 01, 2022 | 21.97 | 23.25 | 21.37 | 22.75 | 2,788,680 | +1.13(+5.23%) |
Jan 31, 2022 | 21.37 | 22.17 | 21.62 | 1,229,798 | +0.29(+1.38%) | |
Jan 28, 2022 | 20.85 | 21.59 | 20.72 | 21.32 | 1,349,478 | +0.66(+3.20%) |
Jan 27, 2022 | 21.47 | 22.11 | 19.94 | 20.66 | 1,292,879 | -0.38(-1.79%) |
Jan 26, 2022 | 21.86 | 22.00 | 20.53 | 21.04 | 1,105,476 | -0.04(-0.17%) |
Jan 25, 2022 | 20.35 | 21.41 | 19.40 | 21.07 | 833,950 | +0.44(+2.14%) |
Jan 24, 2022 | 19.09 | 20.70 | 18.40 | 20.63 | 1,231,673 | +0.65(+3.27%) |
Jan 21, 2022 | 20.45 | 20.92 | 19.89 | 19.98 | 1,117,429 | -0.81(-3.89%) |
Jan 20, 2022 | 21.36 | 22.17 | 20.76 | 20.79 | 1,130,197 | -0.69(-3.21%) |
Jan 19, 2022 | 21.67 | 22.02 | 20.99 | 21.48 | 968,864 | -0.06(-0.26%) |
Jan 18, 2022 | 22.23 | 22.41 | 21.09 | 21.53 | 878,451 | -0.39(-1.76%) |
Jan 14, 2022 | 21.92 | 0 | +1.02(+4.88%) | |||
Jan 13, 2022 | 21.40 | 21.79 | 20.70 | 20.90 | 433,568 | -0.46(-2.15%) |
Jan 12, 2022 | 21.61 | 21.79 | 21.23 | 21.36 | 617,492 | +0.04(+0.17%) |
Jan 11, 2022 | 20.36 | 21.54 | 19.82 | 21.32 | 853,379 | +1.21(+6.03%) |
Jan 10, 2022 | 20.62 | 20.91 | 19.64 | 20.11 | 712,165 | -0.64(-3.10%) |
Jan 07, 2022 | 21.01 | 21.18 | 20.51 | 20.75 | 912,833 | -0.15(-0.70%) |
Jan 06, 2022 | 20.34 | 21.20 | 20.19 | 20.90 | 1,057,481 | +1.29(+6.56%) |
Jan 05, 2022 | 20.98 | 21.20 | 19.59 | 19.61 | 1,200,980 | -1.10(-5.32%) |
Jan 04, 2022 | 20.11 | 20.93 | 20.04 | 20.72 | 1,318,244 | +0.76(+3.82%) |
Jan 03, 2022 | 18.90 | 20.02 | 18.90 | 19.95 | 788,299 | +1.04(+5.49%) |
Dec 31, 2021 | 18.34 | 18.97 | 18.15 | 18.91 | 661,108 | +0.47(+2.54%) |
Dec 30, 2021 | 19.07 | 19.40 | 18.38 | 18.45 | 474,247 | -0.56(-2.95%) |
Dec 29, 2021 | 19.09 | 19.41 | 18.76 | 19.01 | 397,334 | -0.06(-0.34%) |
Dec 28, 2021 | 19.70 | 19.86 | 19.01 | 19.07 | 685,531 | -0.39(-1.98%) |
Dec 27, 2021 | 18.49 | 19.66 | 18.18 | 19.46 | 794,900 | +1.14(+6.22%) |
Dec 23, 2021 | 18.34 | 18.45 | 18.00 | 18.32 | 527,510 | +0.01(+0.05%) |
Dec 22, 2021 | 18.12 | 18.40 | 17.74 | 18.31 | 744,035 | +0.17(+0.96%) |
Dec 21, 2021 | 17.31 | 18.23 | 17.25 | 18.13 | 1,059,419 | +1.13(+6.65%) |
Dec 20, 2021 | 16.91 | 17.20 | 16.10 | 17.00 | 1,109,028 | -0.62(-3.55%) |
Dec 17, 2021 | 17.26 | 17.72 | 16.82 | 17.63 | 2,269,404 | +0.61(+3.56%) |
Dec 16, 2021 | 17.36 | 17.77 | 16.89 | 17.02 | 1,043,579 | -0.16(-0.91%) |
Dec 15, 2021 | 16.96 | 17.43 | 16.30 | 17.18 | 1,141,513 | +0.22(+1.30%) |
Dec 14, 2021 | 17.05 | 17.46 | 16.85 | 16.96 | 1,497,392 | -0.46(-2.64%) |
Dec 13, 2021 | 18.47 | 18.54 | 17.28 | 17.42 | 1,169,529 | -1.24(-6.65%) |
Dec 10, 2021 | 18.95 | 19.09 | 18.04 | 18.66 | 1,051,590 | -0.14(-0.73%) |
Dec 09, 2021 | 18.73 | 19.01 | 18.40 | 18.79 | 836,004 | -0.27(-1.40%) |
Dec 08, 2021 | 18.54 | 19.07 | 18.05 | 19.06 | 1,450,046 | +0.55(+2.98%) |
Dec 07, 2021 | 18.19 | 18.95 | 18.11 | 18.51 | 1,135,847 | +0.74(+4.14%) |
Dec 06, 2021 | 17.82 | 18.23 | 17.10 | 17.77 | 938,394 | +0.43(+2.49%) |
Dec 03, 2021 | 17.98 | 18.28 | 16.94 | 17.34 | 1,210,265 | -0.31(-1.77%) |
Dec 02, 2021 | 16.92 | 17.72 | 16.52 | 17.66 | 2,529,315 | +0.64(+3.78%) |
Dec 01, 2021 | 19.31 | 19.31 | 16.98 | 17.01 | 2,163,050 | -1.72(-9.18%) |
Nov 30, 2021 | 18.57 | 19.16 | 17.93 | 18.73 | 2,048,374 | -0.54(-2.81%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.74 | 19.27 | 1,070,842 | +0.39(+2.04%) |
Nov 26, 2021 | 19.17 | 19.17 | 18.12 | 18.89 | 1,091,572 | -1.46(-7.18%) |
Nov 24, 2021 | 19.46 | 20.46 | 19.46 | 20.35 | 1,011,173 | +0.61(+3.07%) |
Nov 23, 2021 | 19.29 | 20.22 | 19.25 | 19.74 | 1,355,483 | +0.74(+3.92%) |
Nov 22, 2021 | 19.37 | 19.66 | 18.89 | 19.00 | 1,361,794 | -0.21(-1.10%) |
Nov 19, 2021 | 19.07 | 19.40 | 18.37 | 19.21 | 3,784,357 | -0.27(-1.37%) |
Nov 18, 2021 | 19.54 | 19.59 | 19.10 | 19.48 | 5,695,089 | -0.28(-1.40%) |
Nov 17, 2021 | 20.96 | 21.30 | 19.01 | 19.75 | 2,805,932 | -1.85(-8.55%) |
Nov 16, 2021 | 22.15 | 22.23 | 21.41 | 21.60 | 628,855 | -0.60(-2.69%) |
Nov 15, 2021 | 21.71 | 22.65 | 21.23 | 22.20 | 521,844 | +0.27(+1.22%) |
Nov 12, 2021 | 21.72 | 21.97 | 21.25 | 21.93 | 689,842 | +0.14(+0.63%) |
Nov 11, 2021 | 21.86 | 22.33 | 21.65 | 21.79 | 709,206 | +0.02(+0.08%) |
Nov 10, 2021 | 22.44 | 21.77 | 941,301 | -0.91(-4.01%) | ||
Nov 09, 2021 | 22.88 | 23.22 | 22.10 | 22.68 | 686,500 | +0.00(+0.00%) |
Nov 08, 2021 | 23.64 | 23.85 | 22.46 | 22.68 | 879,464 | -0.67(-2.87%) |
Nov 05, 2021 | 21.74 | 23.50 | 21.56 | 23.35 | 1,650,121 | +1.42(+6.45%) |
Nov 04, 2021 | 22.14 | 22.61 | 21.43 | 21.94 | 468,752 | +0.10(+0.46%) |
Nov 03, 2021 | 21.88 | 22.62 | 21.70 | 21.84 | 652,878 | -0.48(-2.14%) |
Nov 02, 2021 | 22.01 | 22.49 | 21.69 | 22.31 | 626,856 | +0.19(+0.87%) |