Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 21.69 | 22.10 | 21.53 | 21.95 | 7,767,672 | +0.37(+1.71%) |
Nov 29, 2022 | 21.10 | 21.68 | 21.05 | 21.58 | 16,133,212 | +0.64(+3.06%) |
Nov 28, 2022 | 21.57 | 21.65 | 20.92 | 20.94 | 4,052,732 | -0.57(-2.65%) |
Nov 25, 2022 | 21.70 | 21.77 | 21.43 | 21.51 | 4,522,877 | -0.44(-2.00%) |
Nov 24, 2022 | 21.87 | 21.97 | 21.78 | 21.95 | 2,180,393 | +0.23(+1.06%) |
Nov 23, 2022 | 21.37 | 21.77 | 21.31 | 21.72 | 6,516,769 | +0.26(+1.21%) |
Nov 22, 2022 | 20.77 | 21.49 | 20.63 | 21.46 | 5,715,397 | +0.82(+3.97%) |
Nov 21, 2022 | 20.80 | 20.84 | 20.42 | 20.64 | 16,269,755 | -0.27(-1.29%) |
Nov 18, 2022 | 20.87 | 20.92 | 20.59 | 20.91 | 5,506,039 | +0.18(+0.87%) |
Nov 17, 2022 | 20.68 | 20.83 | 20.51 | 20.73 | 11,604,056 | -0.32(-1.52%) |
Nov 16, 2022 | 21.12 | 21.47 | 21.03 | 21.05 | 13,517,048 | -0.21(-0.99%) |
Nov 15, 2022 | 21.77 | 21.86 | 20.98 | 21.26 | 4,798,364 | -0.31(-1.44%) |
Nov 14, 2022 | 21.65 | 21.80 | 21.29 | 21.57 | 15,087,963 | -0.24(-1.10%) |
Nov 11, 2022 | 21.88 | 22.03 | 21.65 | 21.81 | 3,185,283 | -0.09(-0.41%) |
Nov 10, 2022 | 21.63 | 21.94 | 21.36 | 21.90 | 12,538,090 | +1.15(+5.54%) |
Nov 09, 2022 | 20.92 | 21.21 | 20.55 | 20.75 | 6,100,499 | -0.23(-1.10%) |
Nov 08, 2022 | 19.70 | 21.17 | 19.64 | 20.98 | 10,415,558 | +1.34(+6.82%) |
Nov 07, 2022 | 19.26 | 19.67 | 19.18 | 19.64 | 10,306,981 | +0.51(+2.67%) |
Nov 04, 2022 | 18.55 | 19.18 | 18.36 | 19.13 | 14,075,192 | +1.15(+6.40%) |
Nov 03, 2022 | 19.60 | 19.76 | 17.88 | 17.98 | 19,096,746 | -1.62(-8.27%) |
Nov 02, 2022 | 20.69 | 19.58 | 19.60 | 12,571,630 | -0.98(-4.76%) | |
Nov 01, 2022 | 20.88 | 21.03 | 20.57 | 20.58 | 5,736,379 | +0.09(+0.44%) |
Oct 31, 2022 | 20.70 | 20.85 | 20.46 | 20.49 | 4,865,284 | -0.33(-1.59%) |
Oct 28, 2022 | 20.80 | 21.00 | 20.69 | 20.82 | 3,406,163 | -0.17(-0.81%) |
Oct 27, 2022 | 21.28 | 21.34 | 20.97 | 20.99 | 7,307,398 | -0.29(-1.36%) |
Oct 26, 2022 | 20.91 | 21.55 | 20.91 | 21.28 | 2,596,006 | +0.51(+2.46%) |
Oct 25, 2022 | 20.66 | 20.93 | 20.60 | 20.77 | 2,604,131 | +0.15(+0.73%) |
Oct 24, 2022 | 20.33 | 20.64 | 20.14 | 20.62 | 3,647,728 | +0.10(+0.49%) |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.52 | 5,179,243 | +0.52(+2.60%) |
Oct 20, 2022 | 19.84 | 20.47 | 19.81 | 20.00 | 3,139,945 | +0.09(+0.45%) |
Oct 19, 2022 | 20.01 | 20.10 | 19.78 | 19.91 | 3,701,375 | -0.40(-1.97%) |
Oct 18, 2022 | 20.27 | 20.47 | 20.15 | 20.31 | 2,215,461 | +0.26(+1.30%) |
Oct 17, 2022 | 20.00 | 20.38 | 19.98 | 20.05 | 6,286,633 | +0.39(+1.98%) |
Oct 14, 2022 | 20.02 | 20.10 | 19.63 | 19.66 | 4,259,733 | -0.53(-2.63%) |
Oct 13, 2022 | 20.20 | 20.31 | 19.44 | 20.19 | 7,592,142 | -0.65(-3.12%) |
Oct 12, 2022 | 20.78 | 21.13 | 20.58 | 20.84 | 3,557,926 | +0.10(+0.48%) |
Oct 11, 2022 | 21.07 | 21.28 | 20.72 | 20.74 | 4,901,836 | -0.54(-2.54%) |
Oct 07, 2022 | 21.28 | 0 | -0.92(-4.14%) | |||
Oct 06, 2022 | 21.66 | 22.22 | 21.56 | 22.20 | 6,844,510 | +0.53(+2.45%) |
Oct 05, 2022 | 21.39 | 21.73 | 21.10 | 21.67 | 5,258,496 | -0.04(-0.18%) |
Oct 04, 2022 | 22.06 | 22.39 | 21.70 | 21.71 | 5,728,374 | +0.00(+0.00%) |
Oct 03, 2022 | 21.49 | 21.72 | 21.18 | 21.71 | 4,801,409 | +0.30(+1.40%) |
Sep 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 8,157,744 | +0.73(+3.53%) |
Sep 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 7,010,620 | +0.31(+1.52%) |
Sep 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 5,643,493 | +1.00(+5.16%) |
Sep 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11(-0.56%) |
Sep 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 20,375,314 | -0.18(-0.92%) |
Sep 23, 2022 | 19.95 | 19.97 | 19.37 | 19.66 | 10,327,986 | -0.68(-3.34%) |
Sep 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 8,538,721 | -0.08(-0.39%) |
Sep 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 6,952,464 | +0.30(+1.49%) |
Sep 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 11,252,641 | -0.43(-2.09%) |
Sep 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 17,196,684 | +0.22(+1.08%) |
Sep 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 11,777,134 | +0.32(+1.60%) |
Sep 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 3,427,954 | -0.51(-2.49%) |
Sep 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 9,947,695 | +0.07(+0.34%) |
Sep 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 11,254,215 | -0.26(-1.26%) |
Sep 12, 2022 | 21.04 | 21.09 | 20.62 | 20.71 | 14,216,208 | -0.02(-0.10%) |
Sep 09, 2022 | 20.61 | 20.80 | 20.50 | 20.73 | 11,393,185 | +0.31(+1.52%) |
Sep 08, 2022 | 20.05 | 20.47 | 19.98 | 20.42 | 8,933,257 | +0.28(+1.39%) |
Sep 07, 2022 | 19.52 | 20.35 | 19.43 | 20.14 | 8,415,895 | +0.65(+3.34%) |
Sep 06, 2022 | 19.68 | 19.87 | 19.36 | 19.49 | 11,488,828 | -0.09(-0.46%) |
Sep 02, 2022 | 19.58 | 0 | +0.43(+2.25%) | |||
Sep 01, 2022 | 19.21 | 19.57 | 19.13 | 19.15 | 10,730,142 | -0.35(-1.79%) |
Aug 31, 2022 | 19.49 | 19.78 | 19.44 | 19.50 | 5,935,292 | -0.13(-0.66%) |
Aug 30, 2022 | 19.70 | 19.77 | 19.44 | 19.63 | 5,533,006 | -0.33(-1.65%) |
Aug 29, 2022 | 20.06 | 20.29 | 19.89 | 19.96 | 26,779,716 | -0.21(-1.04%) |
Aug 26, 2022 | 21.15 | 21.28 | 20.03 | 20.17 | 12,040,412 | -0.98(-4.63%) |
Aug 25, 2022 | 21.38 | 21.38 | 20.90 | 21.15 | 17,273,992 | -0.04(-0.19%) |
Aug 24, 2022 | 21.00 | 21.24 | 20.80 | 21.19 | 3,551,760 | +0.20(+0.95%) |
Aug 23, 2022 | 21.16 | 21.62 | 20.96 | 20.99 | 9,690,678 | -0.12(-0.57%) |
Aug 22, 2022 | 20.63 | 21.25 | 20.63 | 21.11 | 13,529,514 | +0.25(+1.20%) |
Aug 19, 2022 | 21.16 | 21.23 | 20.82 | 20.86 | 8,264,167 | -0.34(-1.60%) |
Aug 18, 2022 | 21.26 | 21.42 | 21.16 | 21.20 | 6,775,624 | -0.01(-0.05%) |
Aug 17, 2022 | 21.60 | 21.67 | 21.21 | 21.21 | 10,601,740 | -0.44(-2.03%) |
Aug 16, 2022 | 21.36 | 21.66 | 21.30 | 21.65 | 6,636,498 | +0.15(+0.70%) |
Aug 15, 2022 | 21.01 | 21.52 | 20.97 | 21.50 | 17,100,984 | +0.13(+0.61%) |
Aug 12, 2022 | 21.08 | 21.51 | 21.05 | 21.37 | 5,628,909 | +0.42(+2.00%) |
Aug 11, 2022 | 21.14 | 21.33 | 20.91 | 20.95 | 9,517,186 | -0.15(-0.71%) |
Aug 10, 2022 | 21.31 | 21.41 | 20.90 | 21.10 | 14,459,063 | -0.06(-0.28%) |
Aug 09, 2022 | 21.05 | 21.20 | 20.60 | 21.16 | 15,262,339 | +0.32(+1.54%) |
Aug 08, 2022 | 20.65 | 21.16 | 20.50 | 20.84 | 10,243,623 | +0.67(+3.32%) |
Aug 05, 2022 | 20.01 | 20.19 | 19.71 | 20.17 | 6,195,625 | -0.12(-0.59%) |
Aug 04, 2022 | 19.85 | 20.59 | 19.85 | 20.29 | 8,333,985 | +0.77(+3.94%) |
Aug 03, 2022 | 20.02 | 20.14 | 19.38 | 19.52 | 7,521,973 | -0.45(-2.25%) |
Aug 02, 2022 | 20.45 | 20.92 | 19.95 | 19.97 | 8,932,660 | -0.21(-1.04%) |
Jul 29, 2022 | 20.18 | 0 | +0.15(+0.75%) | |||
Jul 28, 2022 | 20.38 | 20.46 | 19.89 | 20.03 | 4,059,144 | +0.26(+1.32%) |
Jul 27, 2022 | 19.59 | 19.87 | 19.38 | 19.77 | 3,981,577 | +0.07(+0.36%) |
Jul 26, 2022 | 19.31 | 19.70 | 19.29 | 19.70 | 3,216,413 | +0.56(+2.93%) |
Jul 25, 2022 | 19.70 | 19.95 | 19.02 | 19.14 | 5,043,363 | -0.66(-3.33%) |
Jul 22, 2022 | 20.12 | 20.40 | 19.61 | 19.80 | 4,417,292 | -0.17(-0.85%) |
Jul 21, 2022 | 20.01 | 20.33 | 19.89 | 19.97 | 7,511,968 | +0.08(+0.40%) |
Jul 20, 2022 | 20.59 | 20.66 | 19.88 | 19.89 | 3,882,118 | -0.77(-3.73%) |
Jul 19, 2022 | 20.46 | 20.74 | 20.30 | 20.66 | 6,470,979 | +0.11(+0.54%) |
Jul 18, 2022 | 20.63 | 20.81 | 20.53 | 20.55 | 3,428,754 | +0.15(+0.74%) |
Jul 15, 2022 | 20.72 | 20.73 | 20.07 | 20.40 | 3,793,287 | -0.27(-1.31%) |
Jul 14, 2022 | 20.95 | 20.95 | 20.14 | 20.67 | 8,295,320 | -0.73(-3.41%) |
Jul 13, 2022 | 21.21 | 21.92 | 21.01 | 21.40 | 5,997,695 | +0.02(+0.09%) |
Jul 12, 2022 | 22.06 | 22.13 | 21.32 | 21.38 | 3,602,135 | -0.68(-3.08%) |
Jul 11, 2022 | 22.17 | 22.49 | 21.98 | 22.06 | 3,330,640 | -0.21(-0.94%) |
Jul 08, 2022 | 22.39 | 22.62 | 22.12 | 22.27 | 2,643,953 | -0.12(-0.54%) |
Jul 07, 2022 | 22.56 | 22.85 | 22.23 | 22.39 | 6,092,167 | -0.06(-0.27%) |
Jul 06, 2022 | 22.68 | 22.82 | 21.94 | 22.45 | 14,582,611 | -0.24(-1.06%) |
Jul 05, 2022 | 23.40 | 23.64 | 22.31 | 22.69 | 5,352,887 | -1.05(-4.42%) |
Jul 04, 2022 | 22.95 | 23.81 | 22.95 | 23.74 | 2,321,229 | +0.98(+4.31%) |
Jun 30, 2022 | 22.76 | 0 | -0.96(-4.05%) | |||
Jun 29, 2022 | 24.23 | 24.41 | 23.57 | 23.72 | 3,826,160 | -0.17(-0.71%) |
Jun 28, 2022 | 24.55 | 24.61 | 23.87 | 23.89 | 3,564,074 | -0.63(-2.57%) |
Jun 27, 2022 | 24.24 | 24.54 | 24.14 | 24.52 | 4,636,950 | +0.29(+1.20%) |
Jun 24, 2022 | 23.99 | 24.33 | 23.63 | 24.23 | 3,348,686 | +0.17(+0.71%) |
Jun 23, 2022 | 25.17 | 25.38 | 23.91 | 24.06 | 3,091,685 | -1.05(-4.18%) |
Jun 22, 2022 | 25.37 | 25.72 | 25.04 | 25.11 | 9,093,599 | -0.19(-0.75%) |
Jun 21, 2022 | 25.33 | 25.66 | 25.28 | 25.30 | 8,535,361 | -0.31(-1.21%) |
Jun 20, 2022 | 25.54 | 25.77 | 25.52 | 25.61 | 3,742,952 | +0.12(+0.47%) |
Jun 17, 2022 | 25.81 | 25.95 | 25.22 | 25.49 | 14,042,360 | -0.39(-1.51%) |
Jun 16, 2022 | 25.25 | 26.08 | 24.93 | 25.88 | 3,739,211 | +0.67(+2.66%) |
Jun 15, 2022 | 25.75 | 25.84 | 24.75 | 25.21 | 4,623,999 | +0.00(+0.00%) |
Jun 14, 2022 | 25.94 | 26.07 | 25.02 | 25.21 | 7,942,755 | -0.72(-2.78%) |
Jun 13, 2022 | 26.16 | 26.45 | 25.79 | 25.93 | 6,834,671 | -0.96(-3.57%) |
Jun 10, 2022 | 25.35 | 27.01 | 25.22 | 26.89 | 9,799,349 | +1.36(+5.33%) |
Jun 09, 2022 | 25.99 | 26.08 | 25.42 | 25.53 | 9,240,708 | -0.55(-2.11%) |
Jun 08, 2022 | 25.87 | 26.24 | 25.75 | 26.08 | 3,394,678 | +0.10(+0.38%) |
Jun 07, 2022 | 25.64 | 26.03 | 25.63 | 25.98 | 2,750,630 | +0.22(+0.85%) |
Jun 06, 2022 | 26.13 | 26.17 | 25.63 | 25.76 | 4,559,202 | -0.28(-1.08%) |
Jun 03, 2022 | 26.07 | 26.28 | 25.95 | 26.04 | 1,780,898 | -0.36(-1.36%) |
Jun 02, 2022 | 26.17 | 26.58 | 26.13 | 26.40 | 2,912,690 | +0.64(+2.48%) |
Jun 01, 2022 | 26.03 | 26.19 | 25.58 | 25.76 | 2,234,062 | -0.15(-0.58%) |
May 31, 2022 | 26.29 | 26.63 | 25.71 | 25.91 | 12,052,019 | -0.60(-2.26%) |
May 30, 2022 | 26.36 | 26.51 | 26.30 | 26.51 | 685,406 | +0.33(+1.26%) |
May 27, 2022 | 26.54 | 26.58 | 26.04 | 26.18 | 9,107,572 | -0.19(-0.72%) |
May 26, 2022 | 26.80 | 27.02 | 26.27 | 26.37 | 10,456,113 | -0.82(-3.02%) |
May 25, 2022 | 27.05 | 27.34 | 26.94 | 27.19 | 3,177,327 | -0.11(-0.40%) |
May 24, 2022 | 26.65 | 27.42 | 26.44 | 27.30 | 6,152,275 | +0.65(+2.44%) |
May 20, 2022 | 26.65 | 0 | +0.09(+0.34%) | |||
May 19, 2022 | 25.84 | 26.75 | 25.76 | 26.56 | 14,534,306 | +1.11(+4.36%) |
May 18, 2022 | 26.15 | 26.25 | 25.42 | 25.45 | 7,474,978 | -0.79(-3.01%) |
May 17, 2022 | 26.71 | 26.74 | 26.15 | 26.24 | 4,812,766 | -0.12(-0.46%) |
May 16, 2022 | 26.35 | 26.54 | 26.21 | 26.36 | 7,277,977 | -0.03(-0.11%) |
May 13, 2022 | 26.32 | 26.78 | 26.09 | 26.39 | 4,455,441 | -0.13(-0.49%) |
May 12, 2022 | 27.00 | 27.40 | 26.20 | 26.52 | 3,312,791 | -1.06(-3.84%) |
May 11, 2022 | 27.87 | 28.30 | 27.49 | 27.58 | 5,282,117 | -0.15(-0.54%) |
May 10, 2022 | 28.18 | 28.40 | 27.41 | 27.73 | 4,911,481 | -0.20(-0.72%) |
May 09, 2022 | 28.27 | 28.68 | 27.86 | 27.93 | 5,455,508 | -0.95(-3.29%) |
May 06, 2022 | 28.80 | 29.12 | 28.64 | 28.88 | 4,271,374 | -0.08(-0.28%) |
May 05, 2022 | 29.89 | 29.90 | 28.62 | 28.96 | 5,168,224 | -0.57(-1.93%) |
May 04, 2022 | 29.05 | 29.57 | 28.63 | 29.53 | 5,429,058 | +0.74(+2.57%) |
May 03, 2022 | 28.64 | 29.12 | 28.53 | 28.79 | 2,435,829 | +0.27(+0.95%) |
May 02, 2022 | 28.10 | 28.66 | 27.76 | 28.52 | 5,803,469 | -0.13(-0.45%) |
Apr 29, 2022 | 28.95 | 29.16 | 28.63 | 28.65 | 2,922,382 | -0.06(-0.21%) |
Apr 28, 2022 | 28.58 | 28.88 | 28.34 | 28.71 | 2,821,240 | +0.20(+0.70%) |
Apr 27, 2022 | 28.68 | 28.89 | 28.42 | 28.51 | 2,778,905 | -0.15(-0.52%) |
Apr 26, 2022 | 29.21 | 29.41 | 28.58 | 28.66 | 3,879,807 | -0.28(-0.97%) |
Apr 25, 2022 | 28.97 | 29.24 | 28.36 | 28.94 | 5,280,882 | -1.24(-4.11%) |
Apr 22, 2022 | 29.91 | 30.57 | 29.78 | 30.18 | 3,808,464 | -0.26(-0.85%) |
Apr 21, 2022 | 31.16 | 31.22 | 29.96 | 30.44 | 3,609,032 | -1.13(-3.58%) |
Apr 20, 2022 | 31.38 | 31.60 | 31.11 | 31.57 | 3,439,225 | +0.02(+0.06%) |
Apr 19, 2022 | 31.64 | 32.04 | 31.31 | 31.55 | 2,454,496 | -0.46(-1.44%) |
Apr 18, 2022 | 32.26 | 32.78 | 31.98 | 32.01 | 3,085,742 | +0.22(+0.69%) |
Apr 14, 2022 | 31.79 | 0 | -0.35(-1.09%) | |||
Apr 13, 2022 | 32.50 | 32.66 | 32.09 | 32.14 | 2,880,513 | -0.03(-0.09%) |
Apr 12, 2022 | 32.45 | 32.66 | 31.91 | 32.17 | 3,069,138 | +0.07(+0.22%) |
Apr 11, 2022 | 32.50 | 32.68 | 31.80 | 32.10 | 4,189,814 | +0.16(+0.50%) |
Apr 08, 2022 | 31.45 | 32.08 | 31.43 | 31.94 | 3,533,045 | +0.61(+1.95%) |
Apr 07, 2022 | 30.95 | 31.55 | 30.86 | 31.33 | 3,872,810 | +0.47(+1.52%) |
Apr 06, 2022 | 30.67 | 31.11 | 30.58 | 30.86 | 2,982,853 | +0.32(+1.05%) |
Apr 05, 2022 | 31.02 | 31.60 | 30.40 | 30.54 | 3,389,941 | -0.51(-1.64%) |
Apr 04, 2022 | 31.31 | 31.36 | 30.70 | 31.05 | 2,796,898 | -0.16(-0.51%) |
Apr 01, 2022 | 30.36 | 31.30 | 30.36 | 31.21 | 3,291,306 | +0.55(+1.79%) |
Mar 31, 2022 | 31.14 | 31.44 | 30.66 | 30.66 | 4,085,459 | -0.35(-1.13%) |
Mar 30, 2022 | 30.63 | 31.06 | 30.63 | 31.01 | 3,223,321 | +0.34(+1.11%) |
Mar 29, 2022 | 29.72 | 30.71 | 29.55 | 30.67 | 3,595,869 | +0.31(+1.02%) |
Mar 28, 2022 | 30.22 | 30.58 | 30.03 | 30.36 | 3,795,389 | -0.23(-0.75%) |
Mar 25, 2022 | 30.42 | 30.80 | 30.28 | 30.59 | 2,377,197 | -0.09(-0.29%) |
Mar 24, 2022 | 31.11 | 31.32 | 30.64 | 30.68 | 3,913,604 | -0.19(-0.62%) |
Mar 23, 2022 | 30.65 | 30.92 | 30.34 | 30.87 | 3,668,881 | +0.44(+1.45%) |
Mar 22, 2022 | 30.56 | 30.72 | 30.01 | 30.43 | 3,459,073 | -0.16(-0.52%) |
Mar 21, 2022 | 30.11 | 30.96 | 30.08 | 30.59 | 3,735,152 | +0.59(+1.97%) |
Mar 18, 2022 | 30.30 | 30.48 | 29.91 | 30.00 | 15,074,557 | -0.40(-1.32%) |
Mar 17, 2022 | 30.34 | 31.09 | 30.24 | 30.40 | 4,552,549 | +0.42(+1.40%) |
Mar 16, 2022 | 30.01 | 30.40 | 29.58 | 29.98 | 6,559,414 | -0.39(-1.28%) |
Mar 15, 2022 | 29.29 | 30.73 | 29.27 | 30.37 | 5,643,181 | +0.06(+0.20%) |
Mar 14, 2022 | 30.31 | 30.62 | 29.98 | 30.31 | 4,724,994 | -0.74(-2.38%) |
Mar 11, 2022 | 30.18 | 31.26 | 29.86 | 31.05 | 4,256,737 | -0.24(-0.77%) |
Mar 10, 2022 | 31.41 | 31.99 | 31.01 | 31.29 | 6,580,379 | +0.12(+0.38%) |
Mar 09, 2022 | 30.46 | 31.55 | 30.11 | 31.17 | 7,466,022 | -1.53(-4.68%) |
Mar 08, 2022 | 32.05 | 33.50 | 31.53 | 32.70 | 11,511,372 | +0.86(+2.70%) |
Mar 07, 2022 | 31.00 | 31.98 | 30.54 | 31.84 | 6,414,086 | +1.04(+3.38%) |
Mar 04, 2022 | 30.26 | 31.14 | 30.13 | 30.80 | 5,853,269 | +0.90(+3.01%) |
Mar 03, 2022 | 29.27 | 29.95 | 29.21 | 29.90 | 4,742,616 | +0.65(+2.22%) |
Mar 02, 2022 | 29.15 | 29.66 | 28.76 | 29.25 | 5,499,792 | -0.64(-2.14%) |
Mar 01, 2022 | 28.80 | 29.95 | 28.80 | 29.89 | 9,182,447 | +1.24(+4.33%) |
Feb 28, 2022 | 29.11 | 29.13 | 28.35 | 28.65 | 6,780,096 | -0.02(-0.07%) |
Feb 25, 2022 | 28.30 | 28.77 | 28.32 | 28.67 | 4,965,861 | -0.20(-0.69%) |
Feb 24, 2022 | 30.10 | 30.28 | 28.30 | 28.87 | 8,725,306 | -0.24(-0.82%) |
Feb 23, 2022 | 28.86 | 29.47 | 28.85 | 29.11 | 4,830,196 | +0.04(+0.14%) |
Feb 22, 2022 | 29.49 | 29.83 | 28.83 | 29.07 | 5,577,651 | -0.46(-1.56%) |
Feb 18, 2022 | 29.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 28.70 | 29.76 | 28.46 | 29.53 | 7,782,245 | +1.32(+4.68%) |
Feb 16, 2022 | 26.85 | 28.48 | 26.82 | 28.21 | 8,311,567 | +1.88(+7.14%) |
Feb 15, 2022 | 26.10 | 26.43 | 25.83 | 26.33 | 4,480,452 | -0.52(-1.94%) |
Feb 14, 2022 | 26.41 | 27.00 | 26.38 | 26.85 | 5,480,632 | +0.47(+1.78%) |
Feb 11, 2022 | 24.63 | 26.59 | 24.51 | 26.38 | 7,035,098 | +1.81(+7.37%) |
Feb 10, 2022 | 24.97 | 25.20 | 24.48 | 24.57 | 3,949,451 | -0.41(-1.64%) |
Feb 09, 2022 | 25.27 | 25.31 | 24.97 | 24.98 | 3,150,668 | -0.20(-0.79%) |
Feb 08, 2022 | 24.99 | 25.18 | 24.85 | 25.18 | 3,338,507 | +0.39(+1.57%) |
Feb 07, 2022 | 24.60 | 24.87 | 24.39 | 24.79 | 6,696,108 | +0.33(+1.35%) |
Feb 04, 2022 | 24.26 | 24.77 | 24.23 | 24.46 | 2,381,128 | +0.26(+1.07%) |
Feb 03, 2022 | 24.24 | 24.44 | 24.20 | 2,622,900 | -0.15(-0.62%) | |
Feb 02, 2022 | 24.14 | 24.73 | 23.99 | 24.35 | 3,347,671 | +0.12(+0.50%) |
Feb 01, 2022 | 24.38 | 24.50 | 24.02 | 24.23 | 3,115,919 | -0.10(-0.41%) |
Jan 31, 2022 | 23.88 | 24.38 | 24.33 | 4,250,331 | +0.65(+2.74%) | |
Jan 28, 2022 | 23.63 | 23.73 | 23.32 | 23.68 | 3,274,444 | -0.15(-0.63%) |
Jan 27, 2022 | 23.76 | 24.23 | 23.72 | 23.83 | 3,193,128 | -0.29(-1.20%) |
Jan 26, 2022 | 24.35 | 24.89 | 24.01 | 24.12 | 4,518,885 | -0.49(-1.99%) |
Jan 25, 2022 | 24.30 | 24.73 | 24.20 | 24.61 | 3,312,993 | +0.16(+0.65%) |
Jan 24, 2022 | 24.36 | 24.49 | 23.89 | 24.45 | 3,845,082 | +0.13(+0.53%) |
Jan 21, 2022 | 25.06 | 25.14 | 24.22 | 24.32 | 3,725,572 | -0.60(-2.41%) |
Jan 20, 2022 | 25.21 | 25.34 | 24.79 | 24.92 | 4,304,319 | -0.30(-1.19%) |
Jan 19, 2022 | 23.48 | 25.27 | 23.43 | 25.22 | 7,912,844 | +1.98(+8.52%) |
Jan 18, 2022 | 23.26 | 23.60 | 23.14 | 23.24 | 2,586,259 | -0.25(-1.06%) |
Jan 17, 2022 | 23.46 | 23.58 | 23.35 | 23.49 | 495,143 | +0.05(+0.21%) |
Jan 14, 2022 | 23.62 | 23.66 | 23.27 | 23.44 | 2,826,490 | -0.12(-0.51%) |
Jan 13, 2022 | 23.90 | 24.02 | 23.55 | 23.56 | 2,735,576 | -0.46(-1.92%) |
Jan 12, 2022 | 23.75 | 24.04 | 23.50 | 24.02 | 3,252,688 | +0.29(+1.22%) |
Jan 11, 2022 | 23.65 | 23.75 | 23.36 | 23.73 | 2,799,706 | +0.14(+0.59%) |
Jan 10, 2022 | 22.89 | 23.63 | 22.86 | 23.59 | 5,020,815 | +0.70(+3.06%) |
Jan 07, 2022 | 22.96 | 23.13 | 22.75 | 22.89 | 2,407,383 | -0.01(-0.04%) |
Jan 06, 2022 | 23.35 | 23.35 | 22.89 | 22.90 | 3,939,462 | -0.79(-3.33%) |
Jan 05, 2022 | 24.07 | 24.25 | 23.66 | 23.69 | 3,072,868 | -0.12(-0.50%) |
Jan 04, 2022 | 23.70 | 23.98 | 23.60 | 23.81 | 3,016,701 | -0.24(-1.00%) |
Dec 31, 2021 | 24.05 | 24.05 | 24.05 | 0 | +0.06(+0.25%) | |
Dec 30, 2021 | 23.56 | 24.06 | 23.52 | 23.99 | 2,105,792 | +0.43(+1.83%) |
Dec 29, 2021 | 23.38 | 23.88 | 23.35 | 23.56 | 4,849,673 | -0.25(-1.05%) |
Dec 24, 2021 | 23.81 | 23.81 | 23.81 | 0 | +0.03(+0.13%) | |
Dec 23, 2021 | 23.71 | 23.94 | 23.61 | 23.78 | 2,031,670 | -0.02(-0.08%) |
Dec 22, 2021 | 23.77 | 23.84 | 23.43 | 23.80 | 2,220,986 | +0.03(+0.13%) |
Dec 21, 2021 | 23.84 | 23.93 | 23.53 | 23.77 | 1,922,601 | +0.04(+0.17%) |
Dec 20, 2021 | 23.79 | 23.86 | 23.42 | 23.73 | 2,543,282 | +0.01(+0.04%) |
Dec 17, 2021 | 23.57 | 24.20 | 23.57 | 23.72 | 8,749,979 | +0.15(+0.64%) |
Dec 16, 2021 | 22.87 | 23.59 | 22.86 | 23.57 | 5,384,113 | +0.90(+3.97%) |
Dec 15, 2021 | 22.92 | 22.98 | 22.33 | 22.67 | 5,793,796 | -0.29(-1.26%) |
Dec 14, 2021 | 22.75 | 23.13 | 22.74 | 22.96 | 3,014,821 | -0.10(-0.43%) |
Dec 13, 2021 | 23.00 | 23.21 | 22.84 | 23.06 | 5,241,185 | +0.23(+1.01%) |
Dec 10, 2021 | 23.20 | 23.21 | 22.80 | 22.83 | 2,663,490 | -0.26(-1.13%) |
Dec 09, 2021 | 23.25 | 23.32 | 22.87 | 23.09 | 2,980,276 | -0.44(-1.87%) |
Dec 08, 2021 | 23.32 | 23.59 | 23.18 | 23.53 | 2,961,472 | +0.02(+0.09%) |
Dec 07, 2021 | 23.50 | 23.71 | 23.32 | 23.51 | 4,491,141 | -0.09(-0.38%) |
Dec 06, 2021 | 23.14 | 23.70 | 23.08 | 23.60 | 3,576,903 | +0.21(+0.90%) |
Dec 03, 2021 | 23.21 | 23.43 | 22.84 | 23.39 | 3,011,294 | +0.12(+0.52%) |
Dec 02, 2021 | 23.54 | 23.57 | 23.01 | 23.27 | 3,028,981 | -0.31(-1.31%) |