Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 12.25 | 12.43 | 12.04 | 12.24 | 11,772,445 | -0.23(-1.84%) |
Dec 29, 2022 | 12.22 | 12.57 | 12.15 | 12.47 | 10,779,917 | +0.33(+2.72%) |
Dec 28, 2022 | 12.50 | 12.62 | 12.10 | 12.14 | 11,624,314 | -0.40(-3.19%) |
Dec 27, 2022 | 12.99 | 13.02 | 12.51 | 12.54 | 9,087,326 | -0.46(-3.54%) |
Dec 23, 2022 | 13.01 | 13.12 | 12.73 | 13.00 | 10,537,540 | -0.07(-0.54%) |
Dec 22, 2022 | 13.60 | 13.64 | 12.70 | 13.07 | 14,853,772 | -0.68(-4.95%) |
Dec 21, 2022 | 13.54 | 14.13 | 13.50 | 13.75 | 15,429,966 | +0.16(+1.18%) |
Dec 20, 2022 | 13.53 | 13.93 | 13.46 | 13.59 | 13,222,666 | -0.08(-0.59%) |
Dec 19, 2022 | 14.31 | 14.31 | 13.52 | 13.67 | 10,787,819 | -0.65(-4.54%) |
Dec 16, 2022 | 14.57 | 14.90 | 14.21 | 14.32 | 14,042,128 | -0.44(-2.98%) |
Dec 15, 2022 | 14.72 | 14.93 | 14.44 | 14.76 | 13,575,974 | -0.32(-2.12%) |
Dec 14, 2022 | 15.03 | 15.21 | 14.65 | 15.08 | 17,511,876 | +0.05(+0.33%) |
Dec 13, 2022 | 16.13 | 16.22 | 14.66 | 15.03 | 21,925,140 | -0.43(-2.78%) |
Dec 12, 2022 | 15.25 | 15.64 | 14.84 | 15.46 | 14,418,367 | +0.11(+0.72%) |
Dec 09, 2022 | 15.68 | 15.82 | 15.32 | 15.35 | 11,849,390 | -0.37(-2.35%) |
Dec 08, 2022 | 15.73 | 16.04 | 15.57 | 15.72 | 7,498,115 | +0.26(+1.68%) |
Dec 07, 2022 | 15.74 | 15.89 | 15.39 | 15.46 | 8,914,902 | -0.37(-2.34%) |
Dec 06, 2022 | 16.30 | 16.50 | 15.44 | 15.83 | 12,456,113 | -0.38(-2.34%) |
Dec 05, 2022 | 16.32 | 16.97 | 16.15 | 16.21 | 11,204,000 | -0.33(-2.00%) |
Dec 02, 2022 | 16.25 | 16.59 | 16.10 | 16.54 | 8,556,496 | -0.08(-0.48%) |
Dec 01, 2022 | 16.51 | 17.05 | 16.39 | 16.62 | 14,123,673 | +0.18(+1.09%) |
Nov 30, 2022 | 16.66 | 16.72 | 15.93 | 16.44 | 14,433,818 | -0.13(-0.78%) |
Nov 29, 2022 | 15.98 | 16.70 | 15.98 | 16.57 | 9,060,908 | +0.66(+4.15%) |
Nov 28, 2022 | 16.24 | 16.41 | 15.86 | 15.91 | 7,190,299 | -0.52(-3.16%) |
Nov 25, 2022 | 16.37 | 16.70 | 16.26 | 16.43 | 4,881,413 | +0.11(+0.67%) |
Nov 23, 2022 | 16.28 | 16.48 | 16.01 | 16.32 | 9,441,680 | +0.11(+0.68%) |
Nov 22, 2022 | 16.20 | 16.47 | 15.95 | 16.21 | 7,832,567 | +0.09(+0.56%) |
Nov 21, 2022 | 16.41 | 16.52 | 15.91 | 16.12 | 9,969,187 | -0.25(-1.53%) |
Nov 18, 2022 | 16.73 | 16.85 | 16.17 | 16.37 | 9,995,333 | -0.03(-0.18%) |
Nov 17, 2022 | 16.42 | 16.58 | 15.90 | 16.40 | 21,682,176 | -1.19(-6.77%) |
Nov 16, 2022 | 17.44 | 17.83 | 17.01 | 17.59 | 16,165,569 | -0.71(-3.88%) |
Nov 15, 2022 | 18.36 | 18.67 | 17.90 | 18.30 | 20,704,922 | +0.43(+2.41%) |
Nov 14, 2022 | 17.98 | 18.38 | 17.64 | 17.87 | 20,037,952 | +0.01(+0.06%) |
Nov 11, 2022 | 17.36 | 18.31 | 16.87 | 17.86 | 21,141,324 | +0.77(+4.51%) |
Nov 10, 2022 | 16.61 | 17.40 | 16.42 | 17.09 | 25,142,760 | +1.30(+8.23%) |
Nov 09, 2022 | 16.93 | 16.93 | 15.74 | 15.79 | 23,858,946 | -1.49(-8.62%) |
Nov 08, 2022 | 17.03 | 18.29 | 16.94 | 17.28 | 36,506,776 | +0.61(+3.66%) |
Nov 07, 2022 | 17.04 | 17.06 | 16.32 | 16.67 | 18,304,342 | -0.27(-1.59%) |
Nov 04, 2022 | 17.53 | 17.75 | 16.63 | 16.94 | 17,029,364 | -0.05(-0.29%) |
Nov 03, 2022 | 15.74 | 17.20 | 15.66 | 16.99 | 22,599,472 | +0.64(+3.91%) |
Nov 02, 2022 | 16.65 | 16.27 | 16.35 | 22,321,040 | -0.44(-2.62%) | |
Nov 01, 2022 | 17.29 | 17.54 | 16.78 | 16.79 | 22,118,528 | -0.10(-0.59%) |
Oct 31, 2022 | 16.71 | 17.08 | 16.32 | 16.89 | 20,426,432 | +0.37(+2.24%) |
Oct 28, 2022 | 15.86 | 16.58 | 15.71 | 16.52 | 18,824,788 | +0.59(+3.70%) |
Oct 27, 2022 | 16.26 | 16.45 | 15.86 | 15.93 | 18,476,708 | +0.03(+0.19%) |
Oct 26, 2022 | 15.71 | 16.52 | 15.65 | 15.90 | 19,965,084 | +0.07(+0.44%) |
Oct 25, 2022 | 15.38 | 15.85 | 15.20 | 15.83 | 18,586,738 | +0.52(+3.40%) |
Oct 24, 2022 | 14.95 | 15.37 | 14.60 | 15.31 | 17,418,342 | +0.38(+2.55%) |
Oct 21, 2022 | 14.16 | 14.96 | 13.95 | 14.93 | 20,375,380 | +0.70(+4.92%) |
Oct 20, 2022 | 14.02 | 14.64 | 14.02 | 14.23 | 15,760,357 | +0.32(+2.30%) |
Oct 19, 2022 | 14.21 | 14.43 | 13.86 | 13.91 | 17,801,944 | -0.40(-2.80%) |
Oct 18, 2022 | 13.75 | 14.44 | 13.73 | 14.31 | 28,322,008 | +1.13(+8.57%) |
Oct 17, 2022 | 13.46 | 13.58 | 13.06 | 13.18 | 16,207,427 | +0.15(+1.15%) |
Oct 14, 2022 | 13.30 | 13.48 | 12.92 | 13.03 | 25,566,120 | +0.08(+0.62%) |
Oct 13, 2022 | 12.42 | 13.34 | 12.28 | 12.95 | 29,771,468 | -0.03(-0.23%) |
Oct 12, 2022 | 11.99 | 13.09 | 11.69 | 12.98 | 40,386,020 | +1.35(+11.61%) |
Oct 11, 2022 | 11.89 | 12.08 | 11.19 | 11.63 | 24,828,596 | -0.28(-2.35%) |
Oct 10, 2022 | 12.82 | 12.99 | 11.50 | 11.91 | 28,294,084 | -0.99(-7.67%) |
Oct 07, 2022 | 13.01 | 13.20 | 12.42 | 12.90 | 27,234,904 | -0.39(-2.93%) |
Oct 06, 2022 | 13.11 | 13.65 | 12.72 | 13.29 | 28,967,412 | +0.07(+0.53%) |
Oct 05, 2022 | 12.93 | 13.33 | 12.63 | 13.22 | 28,321,976 | -0.10(-0.75%) |
Oct 04, 2022 | 11.85 | 13.35 | 11.82 | 13.32 | 41,994,024 | +1.92(+16.84%) |
Oct 03, 2022 | 11.55 | 12.00 | 10.83 | 11.40 | 33,676,784 | +0.04(+0.35%) |
Sep 30, 2022 | 13.24 | 13.34 | 11.32 | 11.36 | 53,105,412 | -2.50(-18.04%) |
Sep 29, 2022 | 14.26 | 14.36 | 13.63 | 13.86 | 15,873,790 | -0.78(-5.33%) |
Sep 28, 2022 | 14.00 | 14.72 | 13.88 | 14.64 | 19,934,556 | +0.68(+4.87%) |
Sep 27, 2022 | 13.82 | 14.37 | 13.69 | 13.96 | 18,802,738 | +0.57(+4.26%) |
Sep 26, 2022 | 13.67 | 14.20 | 13.36 | 13.39 | 19,575,720 | -0.16(-1.18%) |
Sep 23, 2022 | 13.96 | 14.00 | 13.12 | 13.55 | 25,423,464 | -0.84(-5.84%) |
Sep 22, 2022 | 14.72 | 15.02 | 14.09 | 14.39 | 24,718,106 | -0.19(-1.30%) |
Sep 21, 2022 | 15.15 | 15.47 | 14.45 | 14.58 | 25,520,168 | -0.61(-4.02%) |
Sep 20, 2022 | 15.80 | 15.80 | 15.03 | 15.19 | 23,787,484 | -0.14(-0.91%) |
Sep 19, 2022 | 15.10 | 15.71 | 15.03 | 15.33 | 15,612,605 | +0.02(+0.13%) |
Sep 16, 2022 | 15.00 | 15.45 | 14.88 | 15.31 | 20,664,348 | -0.18(-1.16%) |
Sep 15, 2022 | 15.01 | 15.79 | 14.99 | 15.49 | 19,854,748 | +0.42(+2.79%) |
Sep 14, 2022 | 14.38 | 15.10 | 14.04 | 15.07 | 17,363,324 | +0.67(+4.65%) |
Sep 13, 2022 | 14.00 | 14.66 | 13.88 | 14.40 | 19,725,906 | -0.40(-2.70%) |
Sep 12, 2022 | 14.74 | 15.11 | 14.41 | 14.80 | 18,194,116 | +0.20(+1.37%) |
Sep 09, 2022 | 14.39 | 14.76 | 14.36 | 14.60 | 18,191,492 | +0.32(+2.24%) |
Sep 08, 2022 | 13.72 | 14.30 | 13.61 | 14.28 | 20,769,478 | +0.24(+1.71%) |
Sep 07, 2022 | 13.38 | 14.11 | 13.32 | 14.04 | 20,012,150 | +0.72(+5.41%) |
Sep 06, 2022 | 13.50 | 13.72 | 12.85 | 13.32 | 19,930,690 | +0.27(+2.07%) |
Sep 02, 2022 | 13.35 | 13.52 | 12.86 | 13.05 | 20,492,716 | +0.04(+0.31%) |
Sep 01, 2022 | 12.85 | 13.04 | 12.38 | 13.01 | 17,334,712 | -0.07(-0.54%) |
Aug 31, 2022 | 13.73 | 13.78 | 13.01 | 13.08 | 14,260,845 | -0.36(-2.68%) |
Aug 30, 2022 | 13.91 | 14.28 | 13.14 | 13.44 | 19,172,464 | -0.13(-0.96%) |
Aug 29, 2022 | 13.31 | 13.80 | 13.20 | 13.57 | 17,507,044 | -0.15(-1.09%) |
Aug 26, 2022 | 14.47 | 14.75 | 13.70 | 13.72 | 16,235,412 | -0.76(-5.25%) |
Aug 25, 2022 | 14.16 | 14.75 | 14.15 | 14.48 | 21,480,130 | +0.55(+3.95%) |
Aug 24, 2022 | 12.93 | 14.04 | 12.88 | 13.93 | 23,273,638 | +1.08(+8.40%) |
Aug 23, 2022 | 12.75 | 13.01 | 12.67 | 12.85 | 11,951,563 | +0.30(+2.39%) |
Aug 22, 2022 | 12.75 | 12.84 | 12.50 | 12.55 | 13,617,807 | -0.63(-4.78%) |
Aug 19, 2022 | 13.36 | 13.52 | 12.91 | 13.18 | 14,597,854 | -0.63(-4.56%) |
Aug 18, 2022 | 13.82 | 13.82 | 13.49 | 13.81 | 9,668,157 | +0.01(+0.07%) |
Aug 17, 2022 | 14.11 | 14.20 | 13.55 | 13.80 | 17,621,476 | -0.76(-5.22%) |
Aug 16, 2022 | 14.10 | 14.80 | 13.84 | 14.56 | 18,949,856 | +0.40(+2.82%) |
Aug 15, 2022 | 13.97 | 14.28 | 13.80 | 14.16 | 12,982,021 | +0.00(+0.00%) |
Aug 12, 2022 | 13.94 | 14.30 | 13.79 | 14.16 | 18,227,648 | +0.40(+2.91%) |
Aug 11, 2022 | 14.10 | 14.30 | 13.60 | 13.76 | 22,230,836 | +0.20(+1.47%) |
Aug 10, 2022 | 12.69 | 13.90 | 12.60 | 13.56 | 35,139,144 | +1.46(+12.07%) |
Aug 09, 2022 | 12.46 | 12.68 | 11.86 | 12.10 | 35,200,116 | -1.43(-10.57%) |
Aug 08, 2022 | 13.49 | 14.08 | 13.40 | 13.53 | 23,629,988 | +0.32(+2.42%) |
Aug 05, 2022 | 12.78 | 13.48 | 12.67 | 13.21 | 17,318,128 | +0.23(+1.77%) |
Aug 04, 2022 | 13.00 | 13.16 | 12.74 | 12.98 | 14,255,438 | -0.01(-0.08%) |
Aug 03, 2022 | 12.66 | 13.08 | 12.56 | 12.99 | 19,239,876 | +0.52(+4.17%) |
Aug 02, 2022 | 11.79 | 12.82 | 11.68 | 12.47 | 22,992,252 | +0.49(+4.09%) |
Aug 01, 2022 | 11.98 | 12.04 | 11.54 | 11.98 | 19,633,576 | -0.17(-1.40%) |
Jul 29, 2022 | 12.00 | 12.23 | 11.66 | 12.15 | 15,949,873 | +0.04(+0.33%) |
Jul 28, 2022 | 11.78 | 12.21 | 11.30 | 12.11 | 24,799,428 | +0.61(+5.30%) |
Jul 27, 2022 | 11.64 | 11.77 | 11.32 | 11.50 | 27,054,284 | +0.32(+2.86%) |
Jul 26, 2022 | 11.66 | 11.67 | 11.16 | 11.18 | 14,457,324 | -0.64(-5.41%) |
Jul 25, 2022 | 11.90 | 11.97 | 11.40 | 11.82 | 12,083,066 | -0.15(-1.25%) |
Jul 22, 2022 | 12.70 | 12.70 | 11.84 | 11.97 | 15,289,559 | -0.51(-4.09%) |
Jul 21, 2022 | 12.49 | 12.52 | 12.11 | 12.48 | 24,047,844 | -0.98(-7.28%) |
Jul 20, 2022 | 12.85 | 13.51 | 12.70 | 13.46 | 23,102,536 | +0.61(+4.75%) |
Jul 19, 2022 | 12.75 | 13.13 | 12.58 | 12.85 | 20,577,284 | +0.46(+3.71%) |
Jul 18, 2022 | 12.15 | 12.96 | 12.14 | 12.39 | 21,146,754 | +0.59(+5.00%) |
Jul 15, 2022 | 11.38 | 11.85 | 11.18 | 11.80 | 15,987,543 | +0.62(+5.55%) |
Jul 14, 2022 | 11.36 | 11.61 | 11.13 | 11.18 | 15,923,839 | -0.34(-2.95%) |
Jul 13, 2022 | 11.14 | 11.61 | 10.96 | 11.52 | 15,228,356 | -0.08(-0.69%) |
Jul 12, 2022 | 11.01 | 11.80 | 10.91 | 11.60 | 17,499,124 | +0.64(+5.84%) |
Jul 11, 2022 | 11.32 | 11.43 | 10.83 | 10.96 | 15,004,710 | -0.57(-4.94%) |
Jul 08, 2022 | 11.71 | 11.91 | 11.29 | 11.53 | 16,784,134 | -0.28(-2.37%) |
Jul 07, 2022 | 11.51 | 11.87 | 11.49 | 11.81 | 18,178,284 | +0.54(+4.79%) |
Jul 06, 2022 | 12.32 | 12.67 | 11.20 | 11.27 | 32,132,980 | -1.19(-9.55%) |
Jul 05, 2022 | 11.05 | 12.48 | 10.47 | 12.46 | 34,716,344 | +1.13(+9.97%) |
Jul 01, 2022 | 11.03 | 11.38 | 10.91 | 11.33 | 20,744,970 | +0.21(+1.89%) |
Jun 30, 2022 | 11.31 | 11.31 | 10.50 | 11.12 | 28,592,950 | -0.45(-3.89%) |
Jun 29, 2022 | 12.20 | 12.21 | 11.30 | 11.57 | 26,279,084 | -1.19(-9.33%) |
Jun 28, 2022 | 13.00 | 13.58 | 12.71 | 12.76 | 16,391,047 | -0.11(-0.85%) |
Jun 27, 2022 | 13.21 | 13.21 | 12.43 | 12.87 | 18,760,312 | -0.35(-2.65%) |
Jun 24, 2022 | 11.63 | 13.27 | 11.47 | 13.22 | 35,830,036 | +1.76(+15.36%) |
Jun 23, 2022 | 11.45 | 11.70 | 10.95 | 11.46 | 17,439,456 | -0.01(-0.09%) |
Jun 22, 2022 | 11.36 | 11.79 | 11.20 | 11.47 | 16,040,266 | +0.00(+0.00%) |
Jun 21, 2022 | 11.49 | 11.80 | 11.23 | 11.47 | 19,892,136 | +0.04(+0.35%) |
Jun 17, 2022 | 10.46 | 11.45 | 10.34 | 11.43 | 33,653,188 | +1.05(+10.12%) |
Jun 16, 2022 | 11.21 | 11.30 | 10.31 | 10.38 | 33,348,444 | -1.35(-11.51%) |
Jun 15, 2022 | 11.26 | 11.94 | 11.18 | 11.73 | 30,793,940 | +0.61(+5.49%) |
Jun 14, 2022 | 11.83 | 11.99 | 10.96 | 11.12 | 28,869,072 | -0.43(-3.72%) |
Jun 13, 2022 | 12.45 | 12.47 | 11.45 | 11.55 | 36,442,320 | -1.61(-12.23%) |
Jun 10, 2022 | 13.50 | 14.22 | 13.08 | 13.16 | 31,596,962 | -0.60(-4.36%) |
Jun 09, 2022 | 15.14 | 15.20 | 13.75 | 13.76 | 28,161,362 | -1.39(-9.17%) |
Jun 08, 2022 | 15.52 | 15.84 | 15.05 | 15.15 | 15,846,473 | -0.74(-4.66%) |
Jun 07, 2022 | 15.42 | 15.95 | 15.26 | 15.89 | 11,931,912 | +0.14(+0.89%) |
Jun 06, 2022 | 15.81 | 16.00 | 15.44 | 15.75 | 11,255,708 | +0.12(+0.77%) |
Jun 03, 2022 | 15.65 | 15.89 | 15.32 | 15.63 | 14,897,282 | -0.45(-2.80%) |
Jun 02, 2022 | 15.26 | 16.09 | 15.12 | 16.08 | 20,481,860 | +0.79(+5.17%) |
Jun 01, 2022 | 16.13 | 16.30 | 14.91 | 15.29 | 22,143,776 | -0.72(-4.50%) |
May 31, 2022 | 16.08 | 16.34 | 15.81 | 16.01 | 18,461,718 | -0.19(-1.17%) |
May 27, 2022 | 15.48 | 16.21 | 15.47 | 16.20 | 20,755,062 | +0.81(+5.26%) |
May 26, 2022 | 14.07 | 15.68 | 14.02 | 15.39 | 30,574,442 | +1.66(+12.09%) |
May 25, 2022 | 13.18 | 13.92 | 13.00 | 13.73 | 21,345,868 | +0.44(+3.31%) |
May 24, 2022 | 15.11 | 15.14 | 13.16 | 13.29 | 32,258,240 | -1.81(-11.99%) |
May 23, 2022 | 15.29 | 15.49 | 14.60 | 15.10 | 18,329,604 | -0.20(-1.31%) |
May 20, 2022 | 16.23 | 16.47 | 14.79 | 15.30 | 27,057,692 | -0.65(-4.08%) |
May 19, 2022 | 15.70 | 16.24 | 15.58 | 15.95 | 25,571,904 | +0.05(+0.31%) |
May 18, 2022 | 16.58 | 16.88 | 15.51 | 15.90 | 25,797,222 | -1.07(-6.31%) |
May 17, 2022 | 16.54 | 17.08 | 16.25 | 16.97 | 17,395,640 | +0.88(+5.47%) |
May 16, 2022 | 16.23 | 16.59 | 16.05 | 16.09 | 17,013,368 | -0.13(-0.80%) |
May 13, 2022 | 15.05 | 16.41 | 15.02 | 16.22 | 27,121,880 | +1.45(+9.82%) |
May 12, 2022 | 15.03 | 15.58 | 14.30 | 14.77 | 31,129,838 | -0.65(-4.22%) |
May 11, 2022 | 16.11 | 16.89 | 15.37 | 15.42 | 24,459,312 | -0.79(-4.87%) |
May 10, 2022 | 17.30 | 17.53 | 15.75 | 16.21 | 25,229,472 | +0.26(+1.63%) |
May 09, 2022 | 17.88 | 17.89 | 15.91 | 15.95 | 28,264,156 | -2.32(-12.70%) |
May 06, 2022 | 18.84 | 18.89 | 17.85 | 18.27 | 18,982,098 | -0.69(-3.64%) |
May 05, 2022 | 19.94 | 20.32 | 18.69 | 18.96 | 20,403,844 | -1.41(-6.92%) |
May 04, 2022 | 20.00 | 20.39 | 19.10 | 20.37 | 17,759,488 | +0.34(+1.70%) |
May 03, 2022 | 19.95 | 20.30 | 19.45 | 20.03 | 18,306,110 | +0.17(+0.86%) |
May 02, 2022 | 20.00 | 20.23 | 19.17 | 19.86 | 18,815,060 | -0.17(-0.85%) |
Apr 29, 2022 | 20.65 | 21.05 | 19.96 | 20.03 | 11,941,833 | -0.59(-2.86%) |
Apr 28, 2022 | 20.20 | 20.77 | 19.70 | 20.62 | 14,138,739 | +0.71(+3.57%) |
Apr 27, 2022 | 19.65 | 20.28 | 19.47 | 19.91 | 17,024,232 | +0.09(+0.45%) |
Apr 26, 2022 | 21.05 | 21.12 | 19.78 | 19.82 | 20,155,696 | -1.42(-6.69%) |
Apr 25, 2022 | 20.87 | 21.27 | 20.43 | 21.24 | 15,772,738 | +0.11(+0.52%) |
Apr 22, 2022 | 21.86 | 22.01 | 21.02 | 21.13 | 14,578,122 | -0.71(-3.25%) |
Apr 21, 2022 | 22.96 | 23.11 | 21.68 | 21.84 | 21,885,904 | -0.18(-0.82%) |
Apr 20, 2022 | 22.30 | 22.62 | 21.93 | 22.02 | 12,719,681 | -0.16(-0.72%) |
Apr 19, 2022 | 21.39 | 22.40 | 21.32 | 22.18 | 16,308,691 | +0.97(+4.57%) |
Apr 18, 2022 | 21.40 | 21.69 | 21.05 | 21.21 | 10,495,159 | -0.43(-1.99%) |
Apr 14, 2022 | 21.64 | 22.14 | 21.52 | 21.64 | 12,774,688 | +0.19(+0.89%) |
Apr 13, 2022 | 20.61 | 21.56 | 20.61 | 21.45 | 16,660,994 | +1.25(+6.19%) |
Apr 12, 2022 | 20.36 | 20.78 | 20.09 | 20.20 | 14,609,481 | -0.06(-0.30%) |
Apr 11, 2022 | 19.65 | 20.59 | 19.46 | 20.26 | 13,852,068 | +0.32(+1.60%) |
Apr 08, 2022 | 20.20 | 20.42 | 19.64 | 19.94 | 15,336,043 | -0.39(-1.92%) |
Apr 07, 2022 | 20.58 | 20.68 | 19.51 | 20.33 | 20,997,236 | -0.35(-1.69%) |
Apr 06, 2022 | 21.65 | 21.68 | 20.40 | 20.68 | 27,094,140 | -1.51(-6.80%) |
Apr 05, 2022 | 22.83 | 23.43 | 21.95 | 22.19 | 29,085,104 | +0.22(+1.00%) |
Apr 04, 2022 | 21.80 | 22.07 | 21.52 | 21.97 | 12,177,279 | +0.15(+0.69%) |
Apr 01, 2022 | 21.96 | 22.10 | 21.48 | 21.82 | 13,641,992 | -0.06(-0.27%) |
Mar 31, 2022 | 21.38 | 22.21 | 21.27 | 21.88 | 20,863,136 | +0.66(+3.11%) |
Mar 30, 2022 | 21.11 | 21.45 | 20.92 | 21.22 | 13,056,130 | +0.04(+0.19%) |
Mar 29, 2022 | 21.24 | 21.47 | 20.88 | 21.18 | 18,419,840 | +0.64(+3.12%) |
Mar 28, 2022 | 19.94 | 20.55 | 19.94 | 20.54 | 18,486,020 | +0.68(+3.42%) |
Mar 25, 2022 | 19.70 | 20.22 | 19.64 | 19.86 | 19,502,776 | +0.11(+0.56%) |
Mar 24, 2022 | 19.49 | 19.76 | 19.02 | 19.75 | 14,216,500 | +0.35(+1.80%) |
Mar 23, 2022 | 19.69 | 19.95 | 19.37 | 19.40 | 14,122,285 | -0.51(-2.56%) |
Mar 22, 2022 | 19.70 | 20.21 | 19.48 | 19.91 | 19,408,328 | +0.28(+1.43%) |
Mar 21, 2022 | 19.53 | 19.83 | 19.17 | 19.63 | 21,801,290 | -0.27(-1.36%) |
Mar 18, 2022 | 19.40 | 20.15 | 19.20 | 19.90 | 31,726,422 | +0.21(+1.07%) |
Mar 17, 2022 | 18.88 | 19.73 | 18.76 | 19.69 | 23,853,616 | +0.37(+1.92%) |
Mar 16, 2022 | 18.51 | 19.42 | 18.26 | 19.32 | 29,372,690 | +1.07(+5.86%) |
Mar 15, 2022 | 17.37 | 18.32 | 17.36 | 18.25 | 23,551,500 | +1.19(+6.98%) |
Mar 14, 2022 | 17.49 | 17.90 | 16.79 | 17.06 | 22,416,292 | -0.43(-2.46%) |
Mar 11, 2022 | 18.10 | 18.27 | 17.46 | 17.49 | 17,589,264 | -0.31(-1.74%) |
Mar 10, 2022 | 16.90 | 17.80 | 24,553,716 | +0.49(+2.83%) | ||
Mar 09, 2022 | 16.89 | 17.75 | 16.60 | 17.31 | 30,876,744 | +1.35(+8.46%) |
Mar 08, 2022 | 15.43 | 16.70 | 14.90 | 15.96 | 37,787,492 | +0.58(+3.77%) |
Mar 07, 2022 | 17.17 | 17.38 | 15.36 | 15.38 | 39,366,904 | -2.01(-11.56%) |
Mar 04, 2022 | 18.15 | 18.42 | 17.17 | 17.39 | 31,384,652 | -1.17(-6.30%) |
Mar 03, 2022 | 19.36 | 19.69 | 18.18 | 18.56 | 27,794,700 | -0.50(-2.62%) |
Mar 02, 2022 | 18.75 | 19.40 | 18.55 | 19.06 | 24,471,712 | +0.58(+3.14%) |
Mar 01, 2022 | 19.19 | 19.25 | 18.22 | 18.48 | 30,537,054 | -1.01(-5.18%) |
Feb 28, 2022 | 19.27 | 19.86 | 18.57 | 19.49 | 25,317,996 | -0.16(-0.81%) |
Feb 25, 2022 | 19.53 | 19.67 | 18.80 | 19.65 | 24,223,584 | +0.28(+1.45%) |
Feb 24, 2022 | 17.53 | 19.41 | 17.31 | 19.37 | 41,147,884 | +0.08(+0.41%) |
Feb 23, 2022 | 20.80 | 20.90 | 19.25 | 19.29 | 25,579,788 | -1.07(-5.26%) |
Feb 22, 2022 | 20.60 | 21.32 | 20.14 | 20.36 | 23,412,656 | -0.84(-3.96%) |
Feb 18, 2022 | 21.20 | 0 | -0.57(-2.62%) | |||
Feb 17, 2022 | 22.36 | 22.59 | 21.50 | 21.77 | 20,718,224 | -0.98(-4.31%) |
Feb 16, 2022 | 22.36 | 23.19 | 22.23 | 22.75 | 19,501,764 | +0.20(+0.89%) |
Feb 15, 2022 | 21.90 | 22.57 | 21.68 | 22.55 | 20,197,658 | +1.46(+6.92%) |
Feb 14, 2022 | 21.56 | 22.20 | 20.91 | 21.09 | 23,953,034 | -0.35(-1.63%) |
Feb 11, 2022 | 22.57 | 23.00 | 21.32 | 21.44 | 31,231,152 | -1.19(-5.26%) |
Feb 10, 2022 | 22.74 | 23.67 | 22.38 | 22.63 | 40,969,600 | -1.09(-4.60%) |
Feb 09, 2022 | 23.08 | 23.90 | 22.97 | 23.72 | 23,325,604 | +0.97(+4.26%) |
Feb 08, 2022 | 22.53 | 22.84 | 21.66 | 22.75 | 25,037,232 | +0.80(+3.64%) |
Feb 07, 2022 | 20.41 | 22.18 | 20.41 | 21.95 | 22,359,380 | +1.70(+8.40%) |
Feb 04, 2022 | 20.22 | 20.51 | 19.81 | 20.25 | 16,721,696 | -0.24(-1.17%) |
Feb 03, 2022 | 21.02 | 20.48 | 20.49 | 14,913,910 | -0.82(-3.85%) | |
Feb 02, 2022 | 21.42 | 21.89 | 20.98 | 21.31 | 16,534,502 | -0.30(-1.39%) |
Feb 01, 2022 | 20.92 | 22.05 | 20.80 | 21.61 | 21,900,100 | +0.78(+3.74%) |
Jan 31, 2022 | 19.55 | 20.92 | 20.83 | 21,052,592 | +1.27(+6.49%) | |
Jan 28, 2022 | 19.82 | 20.01 | 18.88 | 19.56 | 25,874,348 | -0.29(-1.46%) |
Jan 27, 2022 | 21.13 | 21.43 | 19.67 | 19.85 | 22,337,138 | -1.08(-5.16%) |
Jan 26, 2022 | 21.09 | 21.83 | 20.70 | 20.93 | 22,809,732 | +0.28(+1.36%) |
Jan 25, 2022 | 19.46 | 20.90 | 19.34 | 20.65 | 23,340,176 | +0.68(+3.41%) |
Jan 24, 2022 | 19.39 | 20.03 | 18.32 | 19.97 | 30,455,852 | -0.09(-0.45%) |
Jan 21, 2022 | 20.89 | 20.89 | 19.90 | 20.06 | 23,127,552 | -0.97(-4.61%) |
Jan 20, 2022 | 21.49 | 22.29 | 20.96 | 21.03 | 15,390,616 | -0.35(-1.64%) |
Jan 19, 2022 | 21.86 | 21.94 | 21.32 | 21.38 | 17,161,868 | -0.56(-2.55%) |
Jan 18, 2022 | 22.63 | 22.89 | 21.85 | 21.94 | 17,398,934 | -1.02(-4.44%) |
Jan 14, 2022 | 22.96 | 0 | -0.15(-0.65%) | |||
Jan 13, 2022 | 22.47 | 23.74 | 22.33 | 23.11 | 25,270,892 | +0.89(+4.01%) |
Jan 12, 2022 | 22.06 | 22.35 | 21.72 | 22.22 | 15,833,817 | +0.22(+1.00%) |
Jan 11, 2022 | 21.59 | 22.34 | 21.25 | 22.00 | 15,715,503 | +0.29(+1.34%) |
Jan 10, 2022 | 22.44 | 22.44 | 21.18 | 21.71 | 16,939,956 | -0.49(-2.21%) |
Jan 07, 2022 | 21.70 | 22.79 | 21.60 | 22.20 | 22,033,926 | +0.86(+4.03%) |
Jan 06, 2022 | 21.81 | 22.41 | 21.32 | 21.34 | 17,117,380 | -0.32(-1.48%) |
Jan 05, 2022 | 22.69 | 22.81 | 21.45 | 21.66 | 16,559,102 | -0.81(-3.60%) |
Jan 04, 2022 | 22.52 | 22.86 | 22.11 | 22.47 | 21,112,356 | +0.29(+1.31%) |