Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 35.28 | 35.54 | 35.16 | 35.40 | 5,483,254 | +0.17(+0.48%) |
Feb 27, 2023 | 35.48 | 35.48 | 35.11 | 35.23 | 6,897,702 | -0.20(-0.56%) |
Feb 24, 2023 | 35.40 | 35.47 | 35.34 | 35.43 | 3,554,591 | -0.01(-0.03%) |
Feb 23, 2023 | 35.55 | 35.59 | 35.37 | 35.44 | 7,906,679 | -0.15(-0.42%) |
Feb 22, 2023 | 35.55 | 35.65 | 35.50 | 35.59 | 4,754,644 | +0.29(+0.82%) |
Feb 21, 2023 | 35.31 | 35.39 | 35.26 | 35.30 | 6,467,313 | -0.15(-0.42%) |
Feb 17, 2023 | 35.29 | 35.47 | 35.18 | 35.45 | 8,659,618 | +0.17(+0.48%) |
Feb 16, 2023 | 35.40 | 35.57 | 35.25 | 35.28 | 4,228,420 | -0.10(-0.28%) |
Feb 15, 2023 | 35.44 | 35.52 | 35.32 | 35.38 | 5,554,399 | -0.02(-0.06%) |
Feb 14, 2023 | 35.30 | 35.48 | 35.28 | 35.40 | 8,821,580 | +0.13(+0.37%) |
Feb 13, 2023 | 35.47 | 35.49 | 35.21 | 35.27 | 7,597,421 | -0.07(-0.20%) |
Feb 10, 2023 | 35.28 | 35.60 | 35.23 | 35.34 | 9,635,204 | +0.08(+0.23%) |
Feb 09, 2023 | 35.21 | 35.44 | 35.09 | 35.26 | 16,040,695 | +0.03(+0.09%) |
Feb 08, 2023 | 34.88 | 35.47 | 34.80 | 35.23 | 48,791,824 | +1.55(+4.60%) |
Feb 07, 2023 | 34.58 | 34.63 | 33.42 | 33.68 | 20,475,894 | +7.72(+29.74%) |
Feb 06, 2023 | 26.25 | 26.39 | 25.23 | 25.96 | 3,924,161 | -0.66(-2.48%) |
Feb 03, 2023 | 26.73 | 27.39 | 26.18 | 26.62 | 2,475,741 | -0.76(-2.78%) |
Feb 02, 2023 | 29.05 | 29.13 | 27.37 | 27.38 | 2,026,308 | -1.28(-4.47%) |
Feb 01, 2023 | 29.25 | 29.45 | 26.97 | 28.66 | 3,089,225 | -0.40(-1.38%) |
Jan 31, 2023 | 28.37 | 29.31 | 28.23 | 29.06 | 2,968,846 | +0.76(+2.69%) |
Jan 30, 2023 | 28.11 | 29.44 | 28.10 | 28.30 | 1,493,194 | -0.25(-0.88%) |
Jan 27, 2023 | 28.99 | 29.68 | 28.47 | 28.55 | 3,081,372 | -0.55(-1.89%) |
Jan 26, 2023 | 28.38 | 29.13 | 27.51 | 29.10 | 2,877,452 | +1.19(+4.26%) |
Jan 25, 2023 | 27.23 | 28.30 | 27.15 | 27.91 | 814,578 | +0.23(+0.83%) |
Jan 24, 2023 | 29.11 | 29.12 | 27.68 | 27.68 | 1,485,791 | -1.43(-4.91%) |
Jan 23, 2023 | 29.13 | 29.49 | 28.42 | 29.11 | 1,556,403 | +0.10(+0.34%) |
Jan 20, 2023 | 28.61 | 29.54 | 28.15 | 29.01 | 2,721,465 | +0.91(+3.24%) |
Jan 19, 2023 | 28.30 | 28.67 | 27.34 | 28.10 | 1,993,006 | -0.51(-1.78%) |
Jan 18, 2023 | 27.78 | 29.14 | 27.66 | 28.61 | 5,164,208 | +0.97(+3.51%) |
Jan 17, 2023 | 29.85 | 29.85 | 27.17 | 27.64 | 10,078,996 | -2.41(-8.02%) |
Jan 13, 2023 | 29.51 | 30.57 | 29.00 | 30.05 | 4,580,647 | +0.11(+0.37%) |
Jan 12, 2023 | 30.00 | 30.17 | 28.92 | 29.94 | 6,600,560 | +0.44(+1.49%) |
Jan 11, 2023 | 28.90 | 30.80 | 28.71 | 29.50 | 4,782,981 | +0.73(+2.54%) |
Jan 10, 2023 | 29.77 | 29.96 | 28.30 | 28.77 | 15,031,754 | +6.20(+27.47%) |
Jan 09, 2023 | 22.39 | 22.74 | 21.81 | 22.57 | 2,878,939 | +0.92(+4.25%) |
Jan 06, 2023 | 20.98 | 22.07 | 19.73 | 21.65 | 2,219,452 | +0.39(+1.83%) |
Jan 05, 2023 | 21.19 | 21.54 | 20.21 | 21.26 | 1,818,486 | -0.16(-0.75%) |
Jan 04, 2023 | 21.61 | 21.97 | 20.90 | 21.42 | 1,745,068 | +0.14(+0.66%) |
Jan 03, 2023 | 21.85 | 22.22 | 20.68 | 21.28 | 2,001,856 | -0.23(-1.07%) |
Dec 30, 2022 | 21.19 | 21.53 | 20.91 | 21.51 | 1,706,061 | +0.13(+0.61%) |
Dec 29, 2022 | 20.85 | 21.62 | 20.49 | 21.38 | 1,646,021 | +0.76(+3.69%) |
Dec 28, 2022 | 20.08 | 20.69 | 20.03 | 20.62 | 950,347 | +0.46(+2.28%) |
Dec 27, 2022 | 20.45 | 20.82 | 20.04 | 20.16 | 873,609 | -0.48(-2.33%) |
Dec 23, 2022 | 21.90 | 22.08 | 20.62 | 20.64 | 1,535,500 | -1.24(-5.67%) |
Dec 22, 2022 | 21.21 | 21.91 | 20.91 | 21.88 | 880,981 | +0.51(+2.39%) |
Dec 21, 2022 | 20.54 | 21.39 | 20.25 | 21.37 | 673,391 | +1.02(+5.01%) |
Dec 20, 2022 | 20.20 | 20.78 | 19.78 | 20.35 | 720,204 | -0.07(-0.34%) |
Dec 19, 2022 | 20.74 | 21.22 | 20.16 | 20.42 | 1,145,500 | -0.49(-2.34%) |
Dec 16, 2022 | 20.81 | 20.95 | 20.08 | 20.91 | 1,934,038 | -0.21(-0.99%) |
Dec 15, 2022 | 22.43 | 22.71 | 20.86 | 21.12 | 2,139,333 | -1.60(-7.04%) |
Dec 14, 2022 | 22.61 | 23.04 | 22.36 | 22.72 | 1,082,010 | +0.03(+0.13%) |
Dec 13, 2022 | 22.56 | 23.04 | 22.26 | 22.69 | 1,589,448 | +1.21(+5.63%) |
Dec 12, 2022 | 21.04 | 21.63 | 20.96 | 21.48 | 623,500 | +0.28(+1.32%) |
Dec 09, 2022 | 21.79 | 22.23 | 21.10 | 21.20 | 811,368 | -0.47(-2.17%) |
Dec 08, 2022 | 21.46 | 21.84 | 20.97 | 21.67 | 823,477 | +0.39(+1.83%) |
Dec 07, 2022 | 20.94 | 21.41 | 20.69 | 21.28 | 953,563 | +0.28(+1.33%) |
Dec 06, 2022 | 21.89 | 22.02 | 20.88 | 21.00 | 1,138,860 | -0.94(-4.28%) |
Dec 05, 2022 | 22.09 | 22.37 | 21.25 | 21.94 | 1,193,600 | -0.20(-0.90%) |
Dec 02, 2022 | 21.42 | 22.50 | 21.30 | 22.14 | 1,019,299 | +0.38(+1.75%) |
Dec 01, 2022 | 21.74 | 22.32 | 21.54 | 21.76 | 1,793,850 | +0.14(+0.65%) |
Nov 30, 2022 | 18.90 | 21.82 | 18.90 | 21.62 | 2,646,663 | +2.76(+14.63%) |
Nov 29, 2022 | 19.01 | 19.50 | 18.56 | 18.86 | 1,044,098 | +0.15(+0.80%) |
Nov 28, 2022 | 19.37 | 19.81 | 18.51 | 18.71 | 1,125,694 | -0.71(-3.66%) |
Nov 25, 2022 | 19.32 | 19.44 | 18.88 | 19.42 | 344,092 | +0.20(+1.04%) |
Nov 23, 2022 | 18.55 | 19.24 | 18.37 | 19.22 | 1,015,995 | +0.80(+4.34%) |
Nov 22, 2022 | 18.48 | 18.75 | 18.08 | 18.42 | 1,604,307 | -0.15(-0.81%) |
Nov 21, 2022 | 19.43 | 19.89 | 18.32 | 18.57 | 1,667,177 | -1.66(-8.21%) |
Nov 18, 2022 | 19.92 | 20.44 | 19.24 | 20.23 | 1,755,965 | +0.46(+2.33%) |
Nov 17, 2022 | 21.79 | 21.89 | 19.16 | 19.77 | 2,969,319 | -2.63(-11.74%) |
Nov 16, 2022 | 23.46 | 24.46 | 21.85 | 22.40 | 6,239,476 | -1.08(-4.60%) |
Nov 15, 2022 | 23.41 | 23.68 | 22.77 | 23.48 | 2,090,978 | +0.67(+2.94%) |
Nov 14, 2022 | 22.64 | 24.48 | 22.55 | 22.81 | 2,036,634 | +0.29(+1.29%) |
Nov 11, 2022 | 21.53 | 22.55 | 21.09 | 22.52 | 2,380,927 | +0.91(+4.21%) |
Nov 10, 2022 | 22.04 | 23.05 | 21.15 | 21.61 | 2,637,485 | +0.74(+3.55%) |
Nov 09, 2022 | 21.46 | 21.74 | 20.01 | 20.87 | 2,060,389 | -0.82(-3.78%) |
Nov 08, 2022 | 21.02 | 22.11 | 19.65 | 21.69 | 4,200,993 | +3.02(+16.18%) |
Nov 07, 2022 | 18.60 | 18.98 | 18.18 | 18.67 | 2,498,029 | +0.32(+1.74%) |
Nov 04, 2022 | 19.64 | 19.64 | 17.60 | 18.35 | 2,066,285 | -0.88(-4.58%) |
Nov 03, 2022 | 19.36 | 19.88 | 19.19 | 19.23 | 1,050,180 | -0.51(-2.58%) |
Nov 02, 2022 | 20.45 | 19.73 | 19.74 | 1,085,738 | -0.68(-3.33%) | |
Nov 01, 2022 | 20.73 | 21.10 | 20.32 | 20.42 | 1,222,121 | +0.19(+0.94%) |
Oct 31, 2022 | 20.29 | 20.66 | 19.93 | 20.23 | 552,807 | -0.26(-1.27%) |
Oct 28, 2022 | 19.81 | 20.54 | 19.61 | 20.49 | 692,458 | +0.54(+2.71%) |
Oct 27, 2022 | 20.76 | 20.76 | 19.69 | 19.95 | 864,453 | -0.63(-3.06%) |
Oct 26, 2022 | 19.59 | 21.01 | 19.42 | 20.58 | 1,473,523 | +0.82(+4.15%) |
Oct 25, 2022 | 18.91 | 19.95 | 18.71 | 19.76 | 1,501,842 | +1.03(+5.50%) |
Oct 24, 2022 | 19.48 | 19.52 | 17.91 | 18.73 | 1,229,275 | -0.55(-2.85%) |
Oct 21, 2022 | 19.26 | 19.57 | 18.29 | 19.28 | 2,037,734 | -0.12(-0.62%) |
Oct 20, 2022 | 18.64 | 19.63 | 18.43 | 19.40 | 1,658,769 | +0.78(+4.19%) |
Oct 19, 2022 | 19.53 | 19.54 | 18.25 | 18.62 | 1,969,370 | -1.16(-5.86%) |
Oct 18, 2022 | 20.41 | 20.93 | 19.33 | 19.78 | 2,026,557 | +0.22(+1.12%) |
Oct 17, 2022 | 20.65 | 21.16 | 18.95 | 19.56 | 2,676,946 | -0.54(-2.69%) |
Oct 14, 2022 | 21.92 | 22.05 | 20.02 | 20.10 | 1,605,625 | -1.49(-6.90%) |
Oct 13, 2022 | 20.74 | 22.21 | 20.41 | 21.59 | 1,075,846 | -0.62(-2.79%) |
Oct 12, 2022 | 21.97 | 22.31 | 21.34 | 22.21 | 902,217 | +0.25(+1.14%) |
Oct 11, 2022 | 21.78 | 22.41 | 21.02 | 21.96 | 1,200,631 | +0.17(+0.78%) |
Oct 10, 2022 | 21.91 | 22.06 | 20.96 | 21.79 | 1,985,196 | -0.28(-1.27%) |
Oct 07, 2022 | 23.27 | 24.27 | 21.73 | 22.07 | 3,325,084 | -1.69(-7.11%) |
Oct 06, 2022 | 24.13 | 24.61 | 23.42 | 23.76 | 672,003 | -0.27(-1.12%) |
Oct 05, 2022 | 24.27 | 24.50 | 22.93 | 24.03 | 1,634,595 | -0.76(-3.07%) |
Oct 04, 2022 | 24.39 | 25.77 | 24.39 | 24.79 | 1,479,316 | +0.68(+2.82%) |
Oct 03, 2022 | 24.91 | 24.91 | 23.56 | 24.11 | 1,524,323 | -0.41(-1.67%) |
Sep 30, 2022 | 25.67 | 26.18 | 24.44 | 24.52 | 1,260,257 | -1.21(-4.70%) |
Sep 29, 2022 | 25.69 | 26.07 | 25.08 | 25.73 | 1,300,492 | -0.63(-2.39%) |
Sep 28, 2022 | 25.44 | 26.45 | 25.31 | 26.36 | 1,041,362 | +1.11(+4.40%) |
Sep 27, 2022 | 25.68 | 26.30 | 25.12 | 25.25 | 1,045,843 | +0.04(+0.16%) |
Sep 26, 2022 | 24.89 | 26.24 | 24.80 | 25.21 | 1,247,465 | +0.46(+1.86%) |
Sep 23, 2022 | 25.68 | 26.32 | 23.84 | 24.75 | 2,924,921 | -1.47(-5.61%) |
Sep 22, 2022 | 25.83 | 27.55 | 23.81 | 26.22 | 5,460,855 | +0.21(+0.81%) |
Sep 21, 2022 | 26.71 | 27.15 | 25.99 | 26.01 | 961,896 | -0.45(-1.70%) |
Sep 20, 2022 | 27.12 | 27.75 | 26.37 | 26.46 | 1,663,002 | -0.45(-1.67%) |
Sep 19, 2022 | 28.03 | 28.28 | 25.94 | 26.91 | 1,520,554 | -1.55(-5.45%) |
Sep 16, 2022 | 28.52 | 28.56 | 27.61 | 28.46 | 3,831,246 | -0.39(-1.35%) |
Sep 15, 2022 | 27.98 | 28.97 | 27.67 | 28.85 | 1,457,998 | +0.80(+2.85%) |
Sep 14, 2022 | 27.41 | 28.14 | 26.71 | 28.05 | 1,800,964 | +0.66(+2.41%) |
Sep 13, 2022 | 26.97 | 27.97 | 26.88 | 27.39 | 1,663,960 | -0.74(-2.63%) |
Sep 12, 2022 | 27.43 | 28.30 | 26.75 | 28.13 | 2,035,903 | -0.20(-0.71%) |
Sep 09, 2022 | 28.54 | 28.75 | 28.15 | 28.33 | 1,110,474 | +0.15(+0.53%) |
Sep 08, 2022 | 25.91 | 28.21 | 25.71 | 28.18 | 1,663,962 | +1.94(+7.39%) |
Sep 07, 2022 | 24.74 | 26.26 | 24.60 | 26.24 | 975,623 | +1.55(+6.28%) |
Sep 06, 2022 | 25.75 | 25.75 | 24.51 | 24.69 | 1,821,038 | -0.98(-3.82%) |
Sep 02, 2022 | 26.04 | 26.21 | 24.85 | 25.67 | 1,376,303 | -0.38(-1.46%) |
Sep 01, 2022 | 25.71 | 26.05 | 24.91 | 26.05 | 2,186,599 | -0.15(-0.57%) |
Aug 31, 2022 | 27.11 | 27.24 | 25.81 | 26.20 | 1,834,965 | -0.35(-1.32%) |
Aug 30, 2022 | 27.10 | 27.31 | 26.33 | 26.55 | 1,423,186 | -0.21(-0.78%) |
Aug 29, 2022 | 27.17 | 27.64 | 26.65 | 26.76 | 1,267,510 | -0.90(-3.25%) |
Aug 26, 2022 | 29.08 | 29.26 | 27.42 | 27.66 | 1,596,035 | -1.41(-4.85%) |
Aug 25, 2022 | 28.85 | 29.41 | 28.58 | 29.07 | 2,322,771 | +0.50(+1.75%) |
Aug 24, 2022 | 26.62 | 29.11 | 26.50 | 28.57 | 2,568,010 | +2.06(+7.77%) |
Aug 23, 2022 | 25.44 | 26.56 | 25.06 | 26.51 | 2,200,163 | +0.62(+2.39%) |
Aug 22, 2022 | 23.97 | 26.06 | 23.97 | 25.89 | 2,310,066 | +1.50(+6.15%) |
Aug 19, 2022 | 24.50 | 24.73 | 24.17 | 24.39 | 1,860,742 | -0.43(-1.73%) |
Aug 18, 2022 | 25.29 | 25.29 | 24.45 | 24.82 | 2,375,537 | -0.48(-1.90%) |
Aug 17, 2022 | 26.44 | 26.74 | 25.00 | 25.30 | 7,647,124 | -1.95(-7.16%) |
Aug 16, 2022 | 28.54 | 28.70 | 27.15 | 27.25 | 1,252,798 | -1.48(-5.15%) |
Aug 15, 2022 | 29.91 | 30.13 | 28.65 | 28.73 | 1,642,482 | -1.12(-3.75%) |
Aug 12, 2022 | 29.00 | 29.89 | 28.66 | 29.85 | 988,687 | +0.97(+3.36%) |
Aug 11, 2022 | 29.50 | 30.15 | 28.56 | 28.88 | 2,004,321 | -0.76(-2.56%) |
Aug 10, 2022 | 29.84 | 30.15 | 28.97 | 29.64 | 1,839,369 | +0.37(+1.26%) |
Aug 09, 2022 | 29.42 | 29.67 | 28.88 | 29.27 | 3,780,179 | -0.69(-2.30%) |
Aug 08, 2022 | 30.62 | 30.89 | 29.70 | 29.96 | 1,538,652 | -0.33(-1.09%) |
Aug 05, 2022 | 28.82 | 30.30 | 28.63 | 30.29 | 1,914,306 | +0.72(+2.43%) |
Aug 04, 2022 | 29.41 | 30.18 | 29.35 | 29.57 | 1,957,050 | +0.50(+1.72%) |
Aug 03, 2022 | 29.97 | 30.59 | 28.84 | 29.07 | 1,982,662 | -1.04(-3.45%) |
Aug 02, 2022 | 28.65 | 30.23 | 28.65 | 30.11 | 2,756,079 | +1.20(+4.15%) |
Aug 01, 2022 | 28.95 | 29.89 | 28.62 | 28.91 | 1,563,882 | -0.04(-0.14%) |
Jul 29, 2022 | 29.14 | 29.26 | 28.57 | 28.95 | 1,461,382 | -0.05(-0.17%) |
Jul 28, 2022 | 28.62 | 29.09 | 27.86 | 29.00 | 1,430,355 | +0.32(+1.12%) |
Jul 27, 2022 | 28.64 | 29.38 | 28.19 | 28.68 | 1,885,048 | +0.61(+2.17%) |
Jul 26, 2022 | 27.60 | 28.80 | 27.53 | 28.07 | 3,009,368 | +0.32(+1.15%) |
Jul 25, 2022 | 27.24 | 27.87 | 27.00 | 27.75 | 2,851,391 | +0.78(+2.89%) |
Jul 22, 2022 | 26.80 | 27.21 | 25.97 | 26.97 | 1,769,595 | +0.39(+1.47%) |
Jul 21, 2022 | 25.50 | 28.90 | 25.41 | 26.58 | 6,413,724 | +1.32(+5.23%) |
Jul 20, 2022 | 25.00 | 25.46 | 24.16 | 25.26 | 1,794,888 | +0.51(+2.06%) |
Jul 19, 2022 | 23.75 | 24.92 | 23.62 | 24.75 | 1,369,401 | +1.58(+6.82%) |
Jul 18, 2022 | 24.27 | 24.90 | 23.10 | 23.17 | 2,146,831 | -0.79(-3.30%) |
Jul 15, 2022 | 22.71 | 24.21 | 22.18 | 23.96 | 1,559,434 | +1.72(+7.73%) |
Jul 14, 2022 | 22.13 | 22.69 | 21.28 | 22.24 | 812,758 | +0.12(+0.54%) |
Jul 13, 2022 | 21.65 | 22.80 | 21.14 | 22.12 | 776,460 | -0.25(-1.12%) |
Jul 12, 2022 | 22.54 | 23.19 | 21.80 | 22.37 | 1,074,766 | -0.01(-0.04%) |
Jul 11, 2022 | 23.28 | 23.46 | 21.94 | 22.38 | 872,849 | -1.13(-4.81%) |
Jul 08, 2022 | 23.31 | 24.21 | 22.87 | 23.51 | 1,021,797 | -0.40(-1.67%) |
Jul 07, 2022 | 22.14 | 23.91 | 22.03 | 23.91 | 1,842,032 | +1.77(+7.99%) |
Jul 06, 2022 | 21.34 | 22.79 | 21.34 | 22.14 | 1,978,401 | +0.58(+2.69%) |
Jul 05, 2022 | 18.45 | 21.74 | 18.05 | 21.56 | 2,362,795 | +2.82(+15.05%) |
Jul 01, 2022 | 16.39 | 18.76 | 16.39 | 18.74 | 1,499,897 | +2.30(+13.99%) |
Jun 30, 2022 | 17.06 | 17.21 | 16.06 | 16.44 | 1,302,663 | -0.99(-5.68%) |
Jun 29, 2022 | 17.95 | 18.05 | 17.34 | 17.43 | 984,556 | -0.65(-3.60%) |
Jun 28, 2022 | 19.94 | 20.39 | 18.03 | 18.08 | 1,178,442 | -1.74(-8.78%) |
Jun 27, 2022 | 20.51 | 20.73 | 19.39 | 19.82 | 1,125,826 | -0.48(-2.36%) |
Jun 24, 2022 | 19.76 | 20.35 | 19.39 | 20.30 | 3,993,850 | +0.78(+4.00%) |
Jun 23, 2022 | 17.34 | 19.65 | 17.34 | 19.52 | 1,527,096 | +2.32(+13.49%) |
Jun 22, 2022 | 16.03 | 17.50 | 16.03 | 17.20 | 935,376 | +0.96(+5.91%) |
Jun 21, 2022 | 15.99 | 16.49 | 15.56 | 16.24 | 1,514,956 | +0.79(+5.11%) |
Jun 17, 2022 | 14.98 | 15.90 | 14.91 | 15.45 | 2,215,707 | +0.62(+4.18%) |
Jun 16, 2022 | 14.75 | 15.15 | 14.48 | 14.83 | 2,529,435 | -0.63(-4.08%) |
Jun 15, 2022 | 14.93 | 15.94 | 14.93 | 15.46 | 2,288,645 | -0.29(-1.84%) |
Jun 14, 2022 | 16.42 | 16.52 | 15.40 | 15.75 | 2,116,650 | -0.65(-3.96%) |
Jun 13, 2022 | 16.27 | 16.81 | 16.23 | 16.40 | 1,487,263 | -0.54(-3.19%) |
Jun 10, 2022 | 16.46 | 17.12 | 15.83 | 16.94 | 1,456,507 | -0.03(-0.18%) |
Jun 09, 2022 | 18.53 | 18.53 | 16.94 | 16.97 | 822,254 | -1.63(-8.76%) |
Jun 08, 2022 | 18.08 | 18.86 | 17.98 | 18.60 | 1,039,842 | +0.63(+3.51%) |
Jun 07, 2022 | 17.18 | 18.39 | 17.00 | 17.97 | 1,197,418 | +0.40(+2.28%) |
Jun 06, 2022 | 17.52 | 18.06 | 17.21 | 17.57 | 1,016,689 | +0.19(+1.09%) |
Jun 03, 2022 | 17.93 | 18.29 | 17.20 | 17.38 | 903,412 | -1.04(-5.65%) |
Jun 02, 2022 | 17.42 | 18.78 | 17.33 | 18.42 | 1,320,282 | +1.03(+5.92%) |
Jun 01, 2022 | 19.15 | 19.29 | 17.32 | 17.39 | 1,550,958 | -1.49(-7.89%) |
May 31, 2022 | 19.26 | 19.28 | 18.40 | 18.88 | 2,000,678 | -0.60(-3.08%) |
May 27, 2022 | 19.00 | 20.36 | 18.73 | 19.48 | 1,744,858 | +1.23(+6.74%) |
May 26, 2022 | 17.33 | 18.66 | 17.10 | 18.25 | 1,456,585 | +0.88(+5.07%) |
May 25, 2022 | 16.74 | 17.86 | 16.54 | 17.37 | 1,490,900 | +0.57(+3.39%) |
May 24, 2022 | 17.33 | 17.48 | 16.38 | 16.80 | 725,279 | -0.90(-5.08%) |
May 23, 2022 | 18.02 | 18.06 | 16.96 | 17.70 | 889,101 | -0.22(-1.23%) |
May 20, 2022 | 17.55 | 17.99 | 16.63 | 17.92 | 1,605,070 | +0.71(+4.13%) |
May 19, 2022 | 16.18 | 17.70 | 16.10 | 17.21 | 1,108,781 | +0.97(+5.97%) |
May 18, 2022 | 17.10 | 17.56 | 16.10 | 16.24 | 1,613,624 | -1.22(-6.99%) |
May 17, 2022 | 17.25 | 17.78 | 16.71 | 17.46 | 1,037,767 | +0.63(+3.74%) |
May 16, 2022 | 17.76 | 18.61 | 16.75 | 16.83 | 1,453,717 | -1.17(-6.50%) |
May 13, 2022 | 15.72 | 18.25 | 15.72 | 18.00 | 2,957,762 | +2.79(+18.34%) |
May 12, 2022 | 13.72 | 15.27 | 13.29 | 15.21 | 3,184,504 | +1.10(+7.80%) |
May 11, 2022 | 15.14 | 15.59 | 14.02 | 14.11 | 2,213,365 | -1.17(-7.66%) |
May 10, 2022 | 16.50 | 17.37 | 14.55 | 15.28 | 3,260,982 | -0.78(-4.86%) |
May 09, 2022 | 16.57 | 16.83 | 15.50 | 16.06 | 2,318,101 | -1.29(-7.44%) |
May 06, 2022 | 17.96 | 18.36 | 16.16 | 17.35 | 2,509,739 | -0.90(-4.93%) |
May 05, 2022 | 19.41 | 19.61 | 17.84 | 18.25 | 1,630,905 | -1.98(-9.79%) |
May 04, 2022 | 18.55 | 20.50 | 18.00 | 20.23 | 2,872,960 | +1.72(+9.29%) |
May 03, 2022 | 19.31 | 19.69 | 18.16 | 18.51 | 2,130,571 | -0.79(-4.09%) |
May 02, 2022 | 18.15 | 19.52 | 17.84 | 19.30 | 2,179,818 | +1.21(+6.69%) |
Apr 29, 2022 | 18.41 | 19.08 | 17.95 | 18.09 | 2,324,979 | -0.82(-4.34%) |
Apr 28, 2022 | 18.70 | 19.21 | 17.60 | 18.91 | 1,394,442 | +0.27(+1.45%) |
Apr 27, 2022 | 19.18 | 19.59 | 18.03 | 18.64 | 1,963,334 | -0.64(-3.32%) |
Apr 26, 2022 | 20.94 | 21.04 | 19.19 | 19.28 | 2,033,118 | -2.05(-9.61%) |
Apr 25, 2022 | 20.52 | 21.58 | 19.81 | 21.33 | 1,387,413 | +0.63(+3.04%) |
Apr 22, 2022 | 20.96 | 21.50 | 20.41 | 20.70 | 1,938,014 | -0.58(-2.73%) |
Apr 21, 2022 | 23.37 | 23.77 | 21.19 | 21.28 | 1,304,045 | -1.85(-8.00%) |
Apr 20, 2022 | 25.12 | 25.50 | 23.11 | 23.13 | 1,351,894 | -2.13(-8.43%) |
Apr 19, 2022 | 24.73 | 25.95 | 24.41 | 25.26 | 1,689,219 | +0.90(+3.69%) |
Apr 18, 2022 | 25.89 | 25.89 | 24.00 | 24.36 | 2,032,828 | -1.54(-5.95%) |
Apr 14, 2022 | 25.67 | 26.21 | 25.38 | 25.90 | 1,403,643 | +0.05(+0.19%) |
Apr 13, 2022 | 25.78 | 26.53 | 25.25 | 25.85 | 1,024,685 | -0.37(-1.41%) |
Apr 12, 2022 | 25.59 | 27.73 | 25.59 | 26.22 | 1,867,206 | +0.90(+3.55%) |
Apr 11, 2022 | 24.61 | 25.73 | 24.44 | 25.32 | 1,022,881 | -0.07(-0.28%) |
Apr 08, 2022 | 26.01 | 26.43 | 25.05 | 25.39 | 1,016,980 | -0.44(-1.70%) |
Apr 07, 2022 | 26.13 | 26.60 | 25.00 | 25.83 | 1,174,492 | -0.58(-2.20%) |
Apr 06, 2022 | 26.14 | 26.49 | 24.97 | 26.41 | 1,215,728 | -0.13(-0.49%) |
Apr 05, 2022 | 27.69 | 27.82 | 25.84 | 26.54 | 1,194,855 | -0.90(-3.28%) |
Apr 04, 2022 | 27.97 | 28.33 | 26.85 | 27.44 | 1,273,637 | -0.39(-1.40%) |
Apr 01, 2022 | 26.82 | 28.60 | 26.78 | 27.83 | 2,110,129 | +0.95(+3.53%) |
Mar 31, 2022 | 26.85 | 27.54 | 26.47 | 26.88 | 1,730,229 | -0.01(-0.04%) |
Mar 30, 2022 | 26.71 | 27.50 | 25.79 | 26.89 | 1,877,406 | -0.29(-1.07%) |
Mar 29, 2022 | 27.52 | 28.60 | 26.87 | 27.18 | 2,907,482 | +0.13(+0.48%) |
Mar 28, 2022 | 25.63 | 27.09 | 25.35 | 27.05 | 2,498,442 | +1.56(+6.12%) |
Mar 25, 2022 | 25.73 | 26.46 | 24.98 | 25.49 | 3,131,865 | -0.52(-2.00%) |
Mar 24, 2022 | 24.90 | 26.15 | 23.71 | 26.01 | 3,135,810 | +1.24(+5.01%) |
Mar 23, 2022 | 25.25 | 25.35 | 24.35 | 24.77 | 2,989,311 | -0.94(-3.66%) |
Mar 22, 2022 | 23.21 | 26.00 | 23.11 | 25.71 | 2,757,070 | +2.29(+9.78%) |
Mar 21, 2022 | 23.71 | 24.45 | 22.66 | 23.42 | 2,273,443 | -1.12(-4.56%) |
Mar 18, 2022 | 22.56 | 24.84 | 22.39 | 24.54 | 4,622,914 | +1.91(+8.44%) |
Mar 17, 2022 | 21.92 | 22.91 | 21.77 | 22.63 | 5,270,149 | +1.49(+7.05%) |
Mar 16, 2022 | 20.20 | 21.31 | 19.93 | 21.14 | 4,266,961 | +1.49(+7.58%) |
Mar 15, 2022 | 19.52 | 20.25 | 18.99 | 19.65 | 3,280,708 | +0.03(+0.15%) |
Mar 14, 2022 | 21.10 | 21.78 | 19.54 | 19.62 | 3,969,989 | -1.69(-7.93%) |
Mar 11, 2022 | 23.19 | 23.39 | 21.16 | 21.31 | 1,635,779 | -1.85(-7.99%) |
Mar 10, 2022 | 23.65 | 23.16 | 2,181,418 | -1.12(-4.61%) | ||
Mar 09, 2022 | 22.71 | 26.06 | 22.70 | 24.28 | 4,645,801 | +1.64(+7.24%) |
Mar 08, 2022 | 21.03 | 23.17 | 21.03 | 22.64 | 3,170,729 | +1.03(+4.77%) |
Mar 07, 2022 | 22.08 | 22.80 | 21.34 | 21.61 | 2,793,906 | -0.60(-2.70%) |
Mar 04, 2022 | 21.37 | 22.65 | 21.03 | 22.21 | 3,067,304 | +0.74(+3.45%) |
Mar 03, 2022 | 21.70 | 22.01 | 20.63 | 21.47 | 3,571,230 | -0.14(-0.65%) |
Mar 02, 2022 | 21.39 | 21.80 | 19.92 | 21.61 | 4,028,273 | -0.02(-0.09%) |