Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.31 | 16.50 | 15.93 | 16.11 | 7,492,094 | -0.38(-2.30%) |
Dec 29, 2022 | 16.42 | 16.65 | 16.12 | 16.49 | 10,536,474 | +0.24(+1.48%) |
Dec 28, 2022 | 17.30 | 17.31 | 16.14 | 16.25 | 10,789,847 | -1.07(-6.18%) |
Dec 27, 2022 | 17.06 | 17.55 | 16.90 | 17.32 | 9,017,410 | +0.42(+2.49%) |
Dec 23, 2022 | 17.08 | 17.37 | 16.66 | 16.90 | 12,892,076 | -0.02(-0.12%) |
Dec 22, 2022 | 16.07 | 16.94 | 16.00 | 16.92 | 27,080,276 | +1.79(+11.83%) |
Dec 21, 2022 | 14.70 | 15.26 | 14.61 | 15.13 | 9,699,120 | +0.74(+5.14%) |
Dec 20, 2022 | 14.42 | 14.86 | 14.28 | 14.39 | 11,947,181 | +0.07(+0.49%) |
Dec 19, 2022 | 15.11 | 15.25 | 14.22 | 14.32 | 10,383,736 | -0.81(-5.35%) |
Dec 16, 2022 | 14.92 | 15.48 | 14.80 | 15.13 | 28,208,512 | +0.11(+0.73%) |
Dec 15, 2022 | 15.25 | 15.37 | 14.60 | 15.02 | 14,700,333 | -0.64(-4.09%) |
Dec 14, 2022 | 15.72 | 15.90 | 15.43 | 15.66 | 9,085,556 | -0.26(-1.63%) |
Dec 13, 2022 | 16.35 | 16.55 | 15.75 | 15.92 | 14,623,437 | +0.26(+1.66%) |
Dec 12, 2022 | 15.41 | 15.68 | 15.08 | 15.66 | 8,526,883 | +0.16(+1.03%) |
Dec 09, 2022 | 16.13 | 16.40 | 15.49 | 15.50 | 8,804,550 | -0.66(-4.08%) |
Dec 08, 2022 | 16.24 | 16.64 | 16.05 | 16.16 | 8,726,151 | +0.33(+2.08%) |
Dec 07, 2022 | 15.91 | 16.47 | 15.81 | 15.83 | 10,287,490 | -0.29(-1.80%) |
Dec 06, 2022 | 16.00 | 16.17 | 15.66 | 16.12 | 12,630,292 | +0.34(+2.15%) |
Dec 05, 2022 | 16.50 | 16.61 | 15.74 | 15.78 | 12,488,061 | -0.64(-3.90%) |
Dec 02, 2022 | 15.61 | 16.50 | 15.60 | 16.42 | 13,579,341 | +0.56(+3.53%) |
Dec 01, 2022 | 15.49 | 16.16 | 15.49 | 15.86 | 11,454,722 | +0.38(+2.45%) |
Nov 30, 2022 | 15.40 | 15.58 | 14.77 | 15.48 | 13,199,775 | +0.34(+2.25%) |
Nov 29, 2022 | 15.50 | 15.75 | 15.11 | 15.14 | 7,248,326 | +0.06(+0.40%) |
Nov 28, 2022 | 15.43 | 15.96 | 14.87 | 15.08 | 14,099,644 | -0.62(-3.95%) |
Nov 25, 2022 | 15.77 | 16.09 | 15.61 | 15.70 | 4,982,036 | -0.20(-1.26%) |
Nov 23, 2022 | 15.45 | 15.93 | 15.25 | 15.90 | 8,348,274 | +0.31(+1.99%) |
Nov 22, 2022 | 15.19 | 15.96 | 15.02 | 15.59 | 14,159,862 | +0.52(+3.45%) |
Nov 21, 2022 | 14.10 | 15.18 | 13.93 | 15.07 | 15,120,432 | +0.74(+5.16%) |
Nov 18, 2022 | 14.92 | 14.93 | 14.14 | 14.33 | 9,170,233 | -0.42(-2.85%) |
Nov 17, 2022 | 14.82 | 15.09 | 14.53 | 14.75 | 10,073,211 | -0.54(-3.53%) |
Nov 16, 2022 | 15.06 | 15.45 | 14.87 | 15.29 | 10,014,883 | -0.13(-0.84%) |
Nov 15, 2022 | 15.78 | 15.93 | 15.35 | 15.42 | 12,171,371 | -0.16(-1.03%) |
Nov 14, 2022 | 14.86 | 15.80 | 14.80 | 15.58 | 13,447,749 | +0.47(+3.11%) |
Nov 11, 2022 | 14.30 | 15.40 | 14.30 | 15.11 | 18,400,940 | +1.15(+8.24%) |
Nov 10, 2022 | 13.65 | 14.01 | 13.53 | 13.96 | 12,262,959 | +0.91(+6.97%) |
Nov 09, 2022 | 13.69 | 13.81 | 13.02 | 13.05 | 8,718,571 | -0.85(-6.12%) |
Nov 08, 2022 | 13.70 | 14.29 | 13.53 | 13.90 | 12,999,534 | +0.29(+2.13%) |
Nov 07, 2022 | 13.18 | 13.72 | 12.99 | 13.61 | 13,911,509 | +0.59(+4.53%) |
Nov 04, 2022 | 12.55 | 13.18 | 12.49 | 13.02 | 18,821,476 | +1.15(+9.69%) |
Nov 03, 2022 | 12.08 | 12.23 | 11.82 | 11.87 | 13,490,634 | -0.37(-3.02%) |
Nov 02, 2022 | 12.95 | 12.21 | 12.24 | 24,709,862 | -1.11(-8.31%) | |
Nov 01, 2022 | 13.31 | 13.57 | 12.97 | 13.35 | 15,067,568 | +0.36(+2.77%) |
Oct 31, 2022 | 13.37 | 13.51 | 12.99 | 12.99 | 16,358,815 | -0.46(-3.42%) |
Oct 28, 2022 | 13.79 | 13.91 | 13.26 | 13.45 | 18,558,046 | -0.46(-3.31%) |
Oct 27, 2022 | 14.67 | 14.70 | 13.84 | 13.91 | 19,361,032 | -0.85(-5.76%) |
Oct 26, 2022 | 14.44 | 15.39 | 14.26 | 14.76 | 14,829,366 | +0.46(+3.22%) |
Oct 25, 2022 | 13.91 | 14.53 | 13.27 | 14.30 | 38,683,496 | -1.23(-7.92%) |
Oct 24, 2022 | 15.98 | 16.05 | 15.42 | 15.53 | 17,372,972 | -0.81(-4.96%) |
Oct 21, 2022 | 15.26 | 16.46 | 15.17 | 16.34 | 15,648,916 | +1.18(+7.78%) |
Oct 20, 2022 | 14.73 | 15.75 | 14.56 | 15.16 | 16,609,534 | +0.34(+2.29%) |
Oct 19, 2022 | 15.13 | 15.38 | 14.71 | 14.82 | 9,089,869 | -0.34(-2.24%) |
Oct 18, 2022 | 15.04 | 15.29 | 14.85 | 15.16 | 12,107,067 | +0.27(+1.81%) |
Oct 17, 2022 | 14.87 | 15.16 | 14.71 | 14.89 | 9,905,495 | +0.44(+3.04%) |
Oct 14, 2022 | 15.41 | 15.45 | 14.41 | 14.45 | 10,340,157 | -0.88(-5.74%) |
Oct 13, 2022 | 14.73 | 15.60 | 14.49 | 15.33 | 12,629,637 | +0.13(+0.86%) |
Oct 12, 2022 | 15.25 | 15.34 | 14.81 | 15.20 | 9,178,130 | -0.15(-0.98%) |
Oct 11, 2022 | 15.35 | 15.71 | 15.10 | 15.35 | 10,111,448 | -0.24(-1.54%) |
Oct 10, 2022 | 15.08 | 15.71 | 15.08 | 15.59 | 10,886,938 | +0.76(+5.12%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.65 | 14.83 | 9,512,092 | -0.14(-0.94%) |
Oct 06, 2022 | 15.00 | 15.57 | 14.94 | 14.97 | 10,868,554 | -0.44(-2.86%) |
Oct 05, 2022 | 15.01 | 15.52 | 14.86 | 15.41 | 9,295,523 | -0.06(-0.39%) |
Oct 04, 2022 | 14.97 | 15.49 | 14.94 | 15.47 | 12,582,717 | +0.85(+5.81%) |
Oct 03, 2022 | 13.87 | 14.76 | 13.86 | 14.62 | 15,317,189 | +1.15(+8.54%) |
Sep 30, 2022 | 13.63 | 14.02 | 13.43 | 13.47 | 10,037,994 | -0.30(-2.18%) |
Sep 29, 2022 | 13.86 | 13.97 | 13.39 | 13.77 | 9,756,979 | -0.21(-1.50%) |
Sep 28, 2022 | 13.47 | 14.05 | 13.13 | 13.98 | 12,279,850 | +0.38(+2.79%) |
Sep 27, 2022 | 13.36 | 13.71 | 13.28 | 13.60 | 13,033,616 | +0.52(+3.98%) |
Sep 26, 2022 | 13.08 | 13.65 | 13.02 | 13.08 | 14,918,251 | -0.19(-1.43%) |
Sep 23, 2022 | 13.56 | 13.66 | 12.90 | 13.27 | 20,153,648 | -0.83(-5.89%) |
Sep 22, 2022 | 14.49 | 14.62 | 13.96 | 14.10 | 15,141,826 | -0.18(-1.26%) |
Sep 21, 2022 | 14.73 | 14.90 | 14.26 | 14.28 | 12,899,607 | -0.28(-1.92%) |
Sep 20, 2022 | 14.60 | 14.77 | 14.41 | 14.56 | 13,488,547 | -0.46(-3.06%) |
Sep 19, 2022 | 14.68 | 15.29 | 14.68 | 15.02 | 12,989,165 | +0.02(+0.13%) |
Sep 16, 2022 | 14.96 | 15.15 | 14.83 | 15.00 | 21,597,868 | -0.23(-1.51%) |
Sep 15, 2022 | 15.46 | 16.03 | 15.15 | 15.23 | 17,995,316 | -0.12(-0.78%) |
Sep 14, 2022 | 16.33 | 16.39 | 15.18 | 15.35 | 26,844,602 | -1.43(-8.52%) |
Sep 13, 2022 | 17.46 | 17.80 | 16.68 | 16.78 | 15,799,730 | -1.25(-6.93%) |
Sep 12, 2022 | 18.87 | 19.05 | 18.01 | 18.03 | 12,955,938 | -0.70(-3.74%) |
Sep 09, 2022 | 17.86 | 18.85 | 17.86 | 18.73 | 15,894,637 | +1.10(+6.24%) |
Sep 08, 2022 | 17.05 | 17.90 | 16.98 | 17.63 | 13,394,744 | +0.34(+1.97%) |
Sep 07, 2022 | 16.94 | 17.40 | 16.54 | 17.29 | 12,608,823 | -0.01(-0.06%) |
Sep 06, 2022 | 17.06 | 17.47 | 16.88 | 17.30 | 12,063,473 | +0.49(+2.91%) |
Sep 02, 2022 | 17.06 | 17.39 | 16.70 | 16.81 | 10,913,615 | +0.20(+1.20%) |
Sep 01, 2022 | 16.69 | 16.82 | 16.16 | 16.61 | 13,836,079 | -0.66(-3.82%) |
Aug 31, 2022 | 17.57 | 17.77 | 17.20 | 17.27 | 12,671,809 | -0.33(-1.88%) |
Aug 30, 2022 | 18.63 | 18.74 | 17.44 | 17.60 | 11,645,079 | -0.95(-5.12%) |
Aug 29, 2022 | 18.42 | 19.14 | 18.16 | 18.55 | 9,850,039 | -0.18(-0.96%) |
Aug 26, 2022 | 19.47 | 19.89 | 18.62 | 18.73 | 12,370,835 | -0.66(-3.40%) |
Aug 25, 2022 | 18.53 | 19.43 | 18.40 | 19.39 | 9,609,542 | +1.15(+6.30%) |
Aug 24, 2022 | 17.60 | 18.42 | 17.46 | 18.24 | 11,386,832 | +0.36(+2.01%) |
Aug 23, 2022 | 17.40 | 18.38 | 17.40 | 17.88 | 12,380,652 | +0.61(+3.53%) |
Aug 22, 2022 | 17.35 | 17.46 | 16.99 | 17.27 | 10,471,547 | -0.52(-2.92%) |
Aug 19, 2022 | 18.02 | 18.13 | 17.68 | 17.79 | 8,530,260 | -0.66(-3.58%) |
Aug 18, 2022 | 18.66 | 18.79 | 18.29 | 18.45 | 8,760,612 | -0.02(-0.11%) |
Aug 17, 2022 | 19.19 | 19.19 | 18.35 | 18.47 | 13,397,781 | -1.19(-6.05%) |
Aug 16, 2022 | 19.53 | 19.82 | 19.28 | 19.66 | 8,188,974 | +0.43(+2.24%) |
Aug 15, 2022 | 19.25 | 19.30 | 18.85 | 19.23 | 8,933,403 | -0.44(-2.24%) |
Aug 12, 2022 | 19.45 | 19.75 | 19.25 | 19.67 | 9,301,586 | +0.22(+1.13%) |
Aug 11, 2022 | 20.09 | 20.37 | 19.33 | 19.45 | 12,237,630 | -0.30(-1.52%) |
Aug 10, 2022 | 19.55 | 19.90 | 19.25 | 19.75 | 10,044,117 | +0.72(+3.78%) |
Aug 09, 2022 | 18.67 | 19.07 | 18.53 | 19.03 | 10,693,968 | +0.46(+2.48%) |
Aug 08, 2022 | 18.57 | 19.11 | 18.34 | 18.57 | 13,489,074 | +0.26(+1.42%) |
Aug 05, 2022 | 17.73 | 18.79 | 17.66 | 18.31 | 12,354,813 | +0.37(+2.06%) |
Aug 04, 2022 | 17.18 | 18.33 | 17.05 | 17.94 | 16,612,843 | +0.82(+4.79%) |
Aug 03, 2022 | 17.09 | 17.25 | 16.90 | 17.12 | 9,915,243 | +0.07(+0.41%) |
Aug 02, 2022 | 17.28 | 17.38 | 16.64 | 17.05 | 13,214,738 | -0.46(-2.63%) |
Aug 01, 2022 | 17.42 | 17.62 | 17.11 | 17.51 | 12,979,488 | -0.20(-1.13%) |
Jul 29, 2022 | 17.19 | 17.75 | 16.93 | 17.71 | 13,246,733 | +0.76(+4.48%) |
Jul 28, 2022 | 16.84 | 17.23 | 16.52 | 16.95 | 14,600,964 | +0.30(+1.80%) |
Jul 27, 2022 | 16.38 | 16.84 | 15.80 | 16.65 | 20,526,938 | +0.31(+1.90%) |
Jul 26, 2022 | 16.45 | 16.78 | 16.19 | 16.34 | 13,399,443 | -0.22(-1.33%) |
Jul 25, 2022 | 15.74 | 16.64 | 15.74 | 16.56 | 19,942,600 | +0.94(+6.02%) |
Jul 22, 2022 | 17.10 | 17.20 | 15.49 | 15.62 | 32,455,938 | -1.52(-8.87%) |
Jul 21, 2022 | 16.80 | 17.20 | 16.45 | 17.14 | 24,676,004 | +0.54(+3.25%) |
Jul 20, 2022 | 16.50 | 16.80 | 16.28 | 16.60 | 13,314,796 | +0.15(+0.91%) |
Jul 19, 2022 | 15.61 | 16.48 | 15.55 | 16.45 | 15,511,542 | +0.92(+5.92%) |
Jul 18, 2022 | 15.43 | 15.88 | 15.41 | 15.53 | 13,522,727 | +0.54(+3.60%) |
Jul 15, 2022 | 14.62 | 15.00 | 14.38 | 14.99 | 14,720,797 | +0.47(+3.24%) |
Jul 14, 2022 | 15.00 | 15.09 | 14.31 | 14.52 | 21,292,250 | -1.04(-6.68%) |
Jul 13, 2022 | 14.90 | 15.59 | 14.77 | 15.56 | 16,339,906 | +0.47(+3.11%) |
Jul 12, 2022 | 14.99 | 15.60 | 14.95 | 15.09 | 14,987,184 | -0.01(-0.07%) |
Jul 11, 2022 | 15.19 | 15.83 | 15.09 | 15.10 | 14,382,596 | -0.37(-2.39%) |
Jul 08, 2022 | 15.92 | 15.98 | 15.10 | 15.47 | 17,555,840 | -0.25(-1.59%) |
Jul 07, 2022 | 15.81 | 16.17 | 15.68 | 15.72 | 17,490,088 | +0.53(+3.49%) |
Jul 06, 2022 | 15.00 | 15.43 | 14.75 | 15.19 | 22,333,242 | +0.01(+0.07%) |
Jul 05, 2022 | 15.19 | 15.36 | 14.68 | 15.18 | 22,524,412 | -0.58(-3.68%) |
Jul 01, 2022 | 15.13 | 15.84 | 14.95 | 15.76 | 27,480,064 | +0.39(+2.54%) |
Jun 30, 2022 | 15.18 | 15.57 | 14.75 | 15.37 | 26,041,676 | -0.28(-1.79%) |
Jun 29, 2022 | 16.07 | 16.12 | 15.16 | 15.65 | 16,121,954 | -0.25(-1.57%) |
Jun 28, 2022 | 16.52 | 16.79 | 15.80 | 15.90 | 14,270,307 | -0.46(-2.81%) |
Jun 27, 2022 | 16.95 | 17.10 | 16.25 | 16.36 | 16,087,388 | -0.12(-0.73%) |
Jun 24, 2022 | 15.90 | 16.62 | 15.71 | 16.48 | 19,499,572 | +0.80(+5.10%) |
Jun 23, 2022 | 16.29 | 16.33 | 15.31 | 15.68 | 20,435,896 | -0.59(-3.63%) |
Jun 22, 2022 | 16.00 | 16.62 | 15.86 | 16.27 | 15,843,291 | -0.49(-2.92%) |
Jun 21, 2022 | 17.48 | 17.68 | 16.74 | 16.76 | 14,907,540 | -0.33(-1.93%) |
Jun 17, 2022 | 17.09 | 17.39 | 16.61 | 17.09 | 26,323,516 | +0.18(+1.06%) |
Jun 16, 2022 | 17.35 | 17.42 | 16.66 | 16.91 | 20,792,492 | -1.14(-6.32%) |
Jun 15, 2022 | 17.83 | 18.45 | 17.47 | 18.05 | 21,752,620 | +0.41(+2.32%) |
Jun 14, 2022 | 18.01 | 18.32 | 17.42 | 17.64 | 21,619,926 | -0.50(-2.76%) |
Jun 13, 2022 | 18.66 | 18.78 | 17.82 | 18.14 | 23,125,540 | -1.50(-7.64%) |
Jun 10, 2022 | 20.04 | 20.29 | 19.52 | 19.64 | 18,424,794 | -1.00(-4.84%) |
Jun 09, 2022 | 22.10 | 22.13 | 20.63 | 20.64 | 20,955,374 | -1.86(-8.27%) |
Jun 08, 2022 | 23.45 | 23.76 | 22.31 | 22.50 | 17,482,700 | -1.41(-5.90%) |
Jun 07, 2022 | 23.06 | 23.91 | 22.82 | 23.91 | 10,854,315 | +0.59(+2.53%) |
Jun 06, 2022 | 23.21 | 23.36 | 22.61 | 23.32 | 11,558,562 | +0.34(+1.48%) |
Jun 03, 2022 | 23.08 | 23.29 | 22.57 | 22.98 | 12,389,787 | -0.54(-2.30%) |
Jun 02, 2022 | 23.89 | 24.35 | 23.25 | 23.52 | 12,846,959 | +0.07(+0.30%) |
Jun 01, 2022 | 23.29 | 23.92 | 22.54 | 23.45 | 18,079,032 | +0.27(+1.16%) |
May 31, 2022 | 24.30 | 24.66 | 23.05 | 23.18 | 58,194,288 | -1.39(-5.66%) |
May 27, 2022 | 23.73 | 24.61 | 23.53 | 24.57 | 17,745,320 | +1.11(+4.73%) |
May 26, 2022 | 22.70 | 23.64 | 22.70 | 23.46 | 14,151,377 | +0.78(+3.44%) |
May 25, 2022 | 22.20 | 22.80 | 21.86 | 22.68 | 13,323,509 | +0.06(+0.27%) |
May 24, 2022 | 22.43 | 22.82 | 21.90 | 22.62 | 15,418,605 | -0.39(-1.69%) |
May 23, 2022 | 22.21 | 23.12 | 22.09 | 23.01 | 16,534,647 | +1.22(+5.60%) |
May 20, 2022 | 22.15 | 22.33 | 20.96 | 21.79 | 16,202,875 | +0.20(+0.93%) |
May 19, 2022 | 21.00 | 22.05 | 20.87 | 21.59 | 14,760,490 | +0.42(+1.98%) |
May 18, 2022 | 22.29 | 22.55 | 21.00 | 21.17 | 14,059,954 | -1.40(-6.20%) |
May 17, 2022 | 22.31 | 22.79 | 21.95 | 22.57 | 13,068,290 | +0.96(+4.44%) |
May 16, 2022 | 22.14 | 22.66 | 21.51 | 21.61 | 11,879,356 | -0.12(-0.55%) |
May 13, 2022 | 21.70 | 22.43 | 21.59 | 21.73 | 14,945,579 | +0.49(+2.31%) |
May 12, 2022 | 20.82 | 21.74 | 20.30 | 21.24 | 19,392,438 | -0.16(-0.75%) |
May 11, 2022 | 22.50 | 22.78 | 21.35 | 21.40 | 15,226,148 | -0.62(-2.82%) |
May 10, 2022 | 22.32 | 22.72 | 21.27 | 22.02 | 17,771,430 | -0.19(-0.86%) |
May 09, 2022 | 23.24 | 23.55 | 22.11 | 22.21 | 20,657,600 | -1.91(-7.92%) |
May 06, 2022 | 24.86 | 25.07 | 23.79 | 24.12 | 17,771,542 | -0.91(-3.64%) |
May 05, 2022 | 26.81 | 27.12 | 24.57 | 25.03 | 17,258,938 | -1.98(-7.33%) |
May 04, 2022 | 26.13 | 27.07 | 25.50 | 27.01 | 13,261,630 | +0.84(+3.21%) |
May 03, 2022 | 25.60 | 26.72 | 25.60 | 26.17 | 12,813,269 | +0.25(+0.96%) |
May 02, 2022 | 25.38 | 25.93 | 24.86 | 25.92 | 17,577,352 | +0.43(+1.69%) |
Apr 29, 2022 | 27.75 | 27.99 | 25.40 | 25.49 | 22,748,316 | -1.95(-7.11%) |
Apr 28, 2022 | 27.71 | 27.77 | 26.58 | 27.44 | 16,690,030 | +0.00(+0.00%) |
Apr 27, 2022 | 27.23 | 27.99 | 26.79 | 27.44 | 18,726,784 | +0.88(+3.31%) |
Apr 26, 2022 | 27.91 | 28.12 | 26.35 | 26.56 | 24,281,992 | -1.18(-4.25%) |
Apr 25, 2022 | 27.75 | 28.59 | 26.22 | 27.74 | 39,945,272 | -1.21(-4.18%) |
Apr 22, 2022 | 31.33 | 32.72 | 28.48 | 28.95 | 53,475,832 | -0.63(-2.13%) |
Apr 21, 2022 | 30.56 | 31.66 | 29.19 | 29.58 | 25,037,034 | -0.98(-3.21%) |
Apr 20, 2022 | 31.27 | 31.74 | 30.26 | 30.56 | 12,653,294 | -0.87(-2.77%) |
Apr 19, 2022 | 30.59 | 31.45 | 30.10 | 31.43 | 11,171,354 | +0.67(+2.18%) |
Apr 18, 2022 | 31.18 | 31.27 | 30.04 | 30.76 | 13,451,869 | -0.08(-0.26%) |
Apr 14, 2022 | 31.93 | 32.53 | 30.74 | 30.84 | 15,585,003 | -1.18(-3.69%) |
Apr 13, 2022 | 31.17 | 32.04 | 30.81 | 32.02 | 13,219,241 | +1.22(+3.96%) |
Apr 12, 2022 | 30.95 | 31.75 | 30.59 | 30.80 | 14,412,413 | +0.35(+1.15%) |
Apr 11, 2022 | 30.55 | 30.95 | 29.66 | 30.45 | 12,386,803 | -0.32(-1.04%) |
Apr 08, 2022 | 31.66 | 31.99 | 30.69 | 30.77 | 13,188,975 | -0.62(-1.98%) |
Apr 07, 2022 | 30.94 | 31.73 | 30.26 | 31.39 | 16,101,975 | +0.30(+0.96%) |
Apr 06, 2022 | 32.20 | 32.41 | 27.50 | 31.09 | 20,477,828 | -1.45(-4.46%) |
Apr 05, 2022 | 32.65 | 34.04 | 32.36 | 32.54 | 21,854,236 | +0.09(+0.28%) |
Apr 04, 2022 | 32.39 | 32.61 | 31.79 | 32.45 | 12,294,967 | +0.09(+0.28%) |
Apr 01, 2022 | 32.46 | 33.25 | 31.30 | 32.36 | 16,867,384 | +0.15(+0.47%) |
Mar 31, 2022 | 32.18 | 33.20 | 32.04 | 32.21 | 15,548,792 | +0.08(+0.25%) |
Mar 30, 2022 | 32.75 | 33.04 | 31.77 | 32.13 | 16,287,811 | +0.16(+0.50%) |
Mar 29, 2022 | 31.49 | 32.04 | 30.24 | 31.97 | 26,223,900 | -1.10(-3.33%) |
Mar 28, 2022 | 32.60 | 33.20 | 32.01 | 33.07 | 17,471,964 | +0.07(+0.21%) |
Mar 25, 2022 | 32.24 | 33.34 | 31.72 | 33.00 | 22,709,596 | +0.33(+1.01%) |
Mar 24, 2022 | 29.55 | 32.90 | 29.44 | 32.67 | 51,976,164 | +3.51(+12.04%) |
Mar 23, 2022 | 28.61 | 29.70 | 28.30 | 29.16 | 17,144,548 | +0.77(+2.71%) |
Mar 22, 2022 | 28.90 | 29.19 | 28.32 | 28.39 | 18,918,092 | -0.30(-1.05%) |
Mar 21, 2022 | 27.94 | 29.11 | 27.79 | 28.69 | 22,185,124 | +1.22(+4.44%) |
Mar 18, 2022 | 27.27 | 27.61 | 26.53 | 27.47 | 25,038,236 | +0.02(+0.07%) |
Mar 17, 2022 | 26.26 | 27.72 | 26.18 | 27.45 | 26,367,578 | +1.27(+4.85%) |
Mar 16, 2022 | 25.86 | 26.84 | 25.45 | 26.18 | 24,665,724 | +0.84(+3.31%) |
Mar 15, 2022 | 24.83 | 25.42 | 23.98 | 25.34 | 21,467,138 | +0.23(+0.92%) |
Mar 14, 2022 | 25.66 | 25.95 | 24.86 | 25.11 | 23,248,646 | -0.75(-2.90%) |
Mar 11, 2022 | 25.73 | 26.75 | 25.47 | 25.86 | 25,981,468 | -0.58(-2.19%) |
Mar 10, 2022 | 24.92 | 26.53 | 24.68 | 26.44 | 28,341,620 | +1.73(+7.00%) |
Mar 09, 2022 | 23.85 | 24.90 | 23.37 | 24.71 | 31,825,044 | +1.03(+4.35%) |
Mar 08, 2022 | 25.07 | 25.50 | 23.51 | 23.68 | 37,361,648 | -2.38(-9.13%) |
Mar 07, 2022 | 26.00 | 27.79 | 25.23 | 26.06 | 43,052,760 | +0.11(+0.42%) |
Mar 04, 2022 | 25.28 | 26.44 | 24.88 | 25.95 | 45,210,348 | +0.54(+2.13%) |
Mar 03, 2022 | 23.90 | 25.59 | 23.64 | 25.41 | 43,124,128 | +1.79(+7.58%) |
Mar 02, 2022 | 23.55 | 23.98 | 23.29 | 23.62 | 22,841,232 | +0.32(+1.37%) |
Mar 01, 2022 | 22.59 | 23.50 | 22.21 | 23.30 | 32,483,164 | +0.94(+4.20%) |
Feb 28, 2022 | 21.33 | 22.38 | 21.29 | 22.36 | 24,051,856 | +0.85(+3.95%) |
Feb 25, 2022 | 19.51 | 21.54 | 20.49 | 21.51 | 33,343,698 | +2.11(+10.88%) |
Feb 24, 2022 | 17.79 | 19.43 | 17.71 | 19.40 | 18,460,296 | +0.66(+3.52%) |
Feb 23, 2022 | 19.31 | 19.48 | 18.60 | 18.74 | 14,018,188 | -0.45(-2.34%) |
Feb 22, 2022 | 19.00 | 19.74 | 18.97 | 19.19 | 14,686,151 | +0.10(+0.52%) |
Feb 18, 2022 | 19.09 | 0 | -0.09(-0.47%) | |||
Feb 17, 2022 | 19.58 | 19.82 | 18.93 | 19.18 | 15,768,502 | -0.68(-3.42%) |
Feb 16, 2022 | 19.49 | 20.16 | 19.46 | 19.86 | 14,506,685 | +0.09(+0.46%) |
Feb 15, 2022 | 18.71 | 20.00 | 18.54 | 19.77 | 22,337,068 | +1.30(+7.04%) |
Feb 14, 2022 | 19.05 | 19.25 | 18.36 | 18.47 | 20,988,336 | -0.45(-2.38%) |
Feb 11, 2022 | 19.53 | 20.87 | 18.71 | 18.92 | 51,825,488 | -2.03(-9.69%) |
Feb 10, 2022 | 20.30 | 21.52 | 20.23 | 20.95 | 24,048,308 | +0.25(+1.21%) |
Feb 09, 2022 | 20.01 | 20.81 | 19.86 | 20.70 | 16,820,136 | +0.83(+4.18%) |
Feb 08, 2022 | 19.25 | 19.88 | 19.14 | 19.87 | 14,808,304 | +0.87(+4.58%) |
Feb 07, 2022 | 19.10 | 19.38 | 18.71 | 19.00 | 13,501,720 | +0.13(+0.69%) |
Feb 04, 2022 | 18.63 | 19.02 | 18.39 | 18.87 | 13,751,454 | +0.12(+0.64%) |
Feb 03, 2022 | 18.56 | 18.75 | 16,616,348 | -0.12(-0.64%) | ||
Feb 02, 2022 | 18.30 | 18.97 | 17.89 | 18.87 | 20,258,332 | +0.44(+2.39%) |
Feb 01, 2022 | 17.53 | 18.43 | 17.42 | 18.43 | 22,905,136 | +1.29(+7.53%) |
Jan 31, 2022 | 16.60 | 17.14 | 20,117,306 | +0.47(+2.82%) | ||
Jan 28, 2022 | 16.24 | 16.65 | 15.91 | 16.67 | 22,966,846 | +0.46(+2.84%) |
Jan 27, 2022 | 16.63 | 16.98 | 15.99 | 16.21 | 24,316,704 | -0.05(-0.31%) |
Jan 26, 2022 | 17.40 | 17.53 | 16.18 | 16.26 | 35,694,792 | -0.59(-3.50%) |
Jan 25, 2022 | 16.50 | 17.06 | 16.23 | 16.85 | 26,650,676 | -0.26(-1.52%) |
Jan 24, 2022 | 16.33 | 17.18 | 15.81 | 17.11 | 35,464,736 | +0.13(+0.77%) |
Jan 21, 2022 | 18.51 | 18.53 | 16.97 | 16.98 | 50,804,184 | -1.83(-9.73%) |
Jan 20, 2022 | 19.50 | 20.09 | 18.76 | 18.81 | 26,590,282 | -0.74(-3.79%) |
Jan 19, 2022 | 20.95 | 21.03 | 19.50 | 19.55 | 24,701,954 | -1.04(-5.05%) |
Jan 18, 2022 | 21.73 | 21.76 | 20.40 | 20.59 | 20,472,808 | -1.46(-6.62%) |
Jan 14, 2022 | 22.05 | 0 | -0.16(-0.72%) | |||
Jan 13, 2022 | 22.92 | 23.20 | 22.12 | 22.21 | 16,732,568 | -0.86(-3.73%) |
Jan 12, 2022 | 22.73 | 23.41 | 22.47 | 23.07 | 16,446,693 | +0.87(+3.92%) |
Jan 11, 2022 | 22.00 | 22.30 | 21.58 | 22.20 | 18,068,280 | -0.45(-1.99%) |
Jan 10, 2022 | 23.39 | 23.66 | 22.36 | 22.65 | 14,840,508 | -0.69(-2.96%) |
Jan 07, 2022 | 23.53 | 23.91 | 23.01 | 23.34 | 13,610,471 | +0.04(+0.17%) |
Jan 06, 2022 | 24.07 | 24.21 | 23.20 | 23.30 | 19,082,358 | -0.49(-2.06%) |
Jan 05, 2022 | 23.00 | 24.67 | 22.99 | 23.79 | 39,757,308 | +1.17(+5.17%) |
Jan 04, 2022 | 22.00 | 22.79 | 21.75 | 22.62 | 22,403,928 | +0.89(+4.10%) |