Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.22 | 19.81 | 19.11 | 19.61 | 8,697,234 | +0.18(+0.93%) |
Dec 29, 2022 | 19.18 | 19.57 | 19.16 | 19.43 | 9,202,204 | +0.39(+2.04%) |
Dec 28, 2022 | 19.28 | 19.40 | 18.74 | 19.04 | 8,455,391 | -0.33(-1.72%) |
Dec 27, 2022 | 19.53 | 19.61 | 19.14 | 19.38 | 7,827,296 | +0.09(+0.49%) |
Dec 23, 2022 | 18.96 | 19.40 | 18.72 | 19.28 | 6,291,970 | +0.27(+1.40%) |
Dec 22, 2022 | 19.04 | 19.15 | 18.43 | 19.02 | 7,647,911 | -0.38(-1.96%) |
Dec 21, 2022 | 19.59 | 19.84 | 19.21 | 19.40 | 7,342,989 | +0.25(+1.29%) |
Dec 20, 2022 | 19.00 | 19.19 | 18.87 | 19.15 | 7,212,748 | +0.04(+0.20%) |
Dec 19, 2022 | 19.42 | 19.54 | 18.93 | 19.11 | 11,315,012 | -0.27(-1.37%) |
Dec 16, 2022 | 19.34 | 19.79 | 19.20 | 19.38 | 10,941,371 | -0.57(-2.86%) |
Dec 15, 2022 | 20.33 | 20.34 | 19.83 | 19.95 | 6,308,654 | -0.72(-3.49%) |
Dec 14, 2022 | 20.25 | 20.75 | 20.14 | 20.67 | 9,830,720 | +0.41(+2.00%) |
Dec 13, 2022 | 21.61 | 21.61 | 20.19 | 20.26 | 13,042,099 | -0.59(-2.85%) |
Dec 12, 2022 | 20.75 | 20.95 | 20.40 | 20.86 | 7,522,579 | +0.05(+0.23%) |
Dec 09, 2022 | 21.41 | 21.54 | 20.76 | 20.81 | 8,050,319 | -0.86(-3.96%) |
Dec 08, 2022 | 21.78 | 22.05 | 21.52 | 21.67 | 7,014,021 | +0.02(+0.09%) |
Dec 07, 2022 | 21.22 | 21.85 | 21.09 | 21.65 | 9,001,586 | +0.41(+1.91%) |
Dec 06, 2022 | 21.36 | 21.54 | 20.75 | 21.24 | 8,981,482 | -0.15(-0.71%) |
Dec 05, 2022 | 21.92 | 21.97 | 21.27 | 21.39 | 6,577,331 | -0.73(-3.28%) |
Dec 02, 2022 | 21.86 | 22.21 | 21.68 | 22.12 | 7,393,423 | +0.26(+1.21%) |
Dec 01, 2022 | 21.99 | 22.16 | 21.68 | 21.86 | 8,898,400 | -0.30(-1.36%) |
Nov 30, 2022 | 22.05 | 22.35 | 21.79 | 22.16 | 10,748,199 | +0.01(+0.04%) |
Nov 29, 2022 | 21.91 | 22.27 | 21.63 | 22.15 | 7,858,484 | +0.33(+1.51%) |
Nov 28, 2022 | 22.11 | 22.46 | 21.75 | 21.82 | 8,256,001 | -0.48(-2.16%) |
Nov 25, 2022 | 22.00 | 22.39 | 21.98 | 22.30 | 4,776,266 | +0.22(+0.98%) |
Nov 23, 2022 | 21.99 | 22.32 | 21.71 | 22.08 | 9,204,630 | -0.18(-0.80%) |
Nov 22, 2022 | 21.73 | 22.31 | 21.66 | 22.26 | 15,116,291 | +0.88(+4.10%) |
Nov 21, 2022 | 20.82 | 21.43 | 20.59 | 21.39 | 14,106,436 | +0.42(+2.02%) |
Nov 18, 2022 | 21.49 | 21.75 | 20.69 | 20.96 | 17,483,702 | -0.41(-1.94%) |
Nov 17, 2022 | 19.96 | 21.44 | 19.63 | 21.38 | 46,561,904 | +2.79(+15.02%) |
Nov 16, 2022 | 19.46 | 19.62 | 18.33 | 18.58 | 22,784,884 | -1.63(-8.07%) |
Nov 15, 2022 | 19.96 | 20.46 | 19.90 | 20.22 | 12,848,319 | +0.87(+4.48%) |
Nov 14, 2022 | 19.72 | 19.87 | 19.35 | 19.35 | 9,997,749 | -0.46(-2.33%) |
Nov 11, 2022 | 19.42 | 20.27 | 19.23 | 19.81 | 10,500,786 | +0.80(+4.22%) |
Nov 10, 2022 | 18.65 | 19.50 | 18.65 | 19.01 | 13,376,022 | +1.33(+7.52%) |
Nov 09, 2022 | 18.39 | 18.48 | 17.65 | 17.68 | 9,963,756 | -0.91(-4.92%) |
Nov 08, 2022 | 18.85 | 18.98 | 18.22 | 18.59 | 10,697,600 | +0.13(+0.72%) |
Nov 07, 2022 | 18.58 | 18.74 | 17.96 | 18.46 | 8,465,638 | -0.01(-0.05%) |
Nov 04, 2022 | 19.05 | 19.24 | 18.12 | 18.47 | 8,370,250 | -0.15(-0.81%) |
Nov 03, 2022 | 18.23 | 18.98 | 18.13 | 18.62 | 7,174,380 | +0.17(+0.92%) |
Nov 02, 2022 | 19.39 | 18.41 | 18.45 | 10,356,848 | -1.17(-5.96%) | |
Nov 01, 2022 | 19.99 | 20.24 | 19.23 | 19.62 | 8,836,505 | -0.04(-0.19%) |
Oct 31, 2022 | 19.68 | 19.98 | 19.58 | 19.66 | 9,695,358 | -0.15(-0.76%) |
Oct 28, 2022 | 19.65 | 19.92 | 19.20 | 19.81 | 7,667,905 | +0.08(+0.38%) |
Oct 27, 2022 | 19.91 | 20.54 | 19.61 | 19.74 | 7,862,967 | +0.12(+0.63%) |
Oct 26, 2022 | 19.33 | 20.08 | 19.33 | 19.61 | 11,309,693 | +0.22(+1.12%) |
Oct 25, 2022 | 18.67 | 19.55 | 18.64 | 19.40 | 10,641,271 | +0.63(+3.37%) |
Oct 24, 2022 | 18.29 | 19.08 | 18.26 | 18.76 | 13,612,523 | +0.41(+2.26%) |
Oct 21, 2022 | 17.53 | 18.38 | 17.49 | 18.35 | 14,447,125 | +0.83(+4.74%) |
Oct 20, 2022 | 17.78 | 18.09 | 17.40 | 17.52 | 9,099,242 | -0.17(-0.96%) |
Oct 19, 2022 | 17.77 | 18.16 | 17.16 | 17.69 | 11,925,516 | -0.20(-1.11%) |
Oct 18, 2022 | 17.74 | 18.13 | 17.51 | 17.89 | 14,229,025 | +0.69(+4.00%) |
Oct 17, 2022 | 16.97 | 17.40 | 16.94 | 17.20 | 12,086,219 | +0.74(+4.47%) |
Oct 14, 2022 | 17.10 | 17.26 | 16.45 | 16.46 | 8,196,735 | -0.51(-3.00%) |
Oct 13, 2022 | 16.27 | 17.19 | 15.94 | 16.97 | 11,853,763 | +0.36(+2.16%) |
Oct 12, 2022 | 16.52 | 16.85 | 16.23 | 16.61 | 8,797,882 | +0.08(+0.46%) |
Oct 11, 2022 | 16.24 | 17.18 | 15.95 | 16.54 | 11,463,007 | +0.35(+2.16%) |
Oct 10, 2022 | 16.60 | 16.75 | 15.85 | 16.19 | 9,115,946 | -0.25(-1.55%) |
Oct 07, 2022 | 16.13 | 16.51 | 16.06 | 16.44 | 8,250,105 | -0.08(-0.51%) |
Oct 06, 2022 | 16.38 | 16.85 | 16.22 | 16.53 | 10,337,692 | +0.00(+0.00%) |
Oct 05, 2022 | 15.99 | 16.62 | 15.86 | 16.53 | 13,073,792 | +0.22(+1.33%) |
Oct 04, 2022 | 15.73 | 16.38 | 15.64 | 16.31 | 11,672,966 | +1.14(+7.52%) |
Oct 03, 2022 | 15.12 | 15.36 | 14.71 | 15.17 | 10,739,581 | +0.40(+2.68%) |
Sep 30, 2022 | 14.64 | 15.59 | 14.45 | 14.78 | 16,443,852 | -0.16(-1.07%) |
Sep 29, 2022 | 15.25 | 15.31 | 14.72 | 14.94 | 13,374,853 | -0.65(-4.17%) |
Sep 28, 2022 | 14.95 | 15.66 | 14.88 | 15.59 | 11,645,574 | +0.67(+4.49%) |
Sep 27, 2022 | 14.52 | 15.04 | 14.52 | 14.92 | 12,300,161 | +0.58(+4.01%) |
Sep 26, 2022 | 14.66 | 14.96 | 14.24 | 14.34 | 10,814,484 | -0.48(-3.24%) |
Sep 23, 2022 | 14.62 | 14.85 | 14.45 | 14.82 | 13,006,900 | -0.07(-0.44%) |
Sep 22, 2022 | 15.56 | 15.56 | 14.83 | 14.89 | 12,278,413 | -0.62(-4.01%) |
Sep 21, 2022 | 15.75 | 16.05 | 15.50 | 15.51 | 11,243,285 | -0.09(-0.60%) |
Sep 20, 2022 | 15.88 | 16.00 | 15.44 | 15.61 | 8,452,979 | -0.41(-2.53%) |
Sep 19, 2022 | 15.54 | 16.04 | 15.44 | 16.01 | 9,621,632 | +0.25(+1.62%) |
Sep 16, 2022 | 15.47 | 15.81 | 15.31 | 15.76 | 17,409,788 | +0.05(+0.30%) |
Sep 15, 2022 | 15.63 | 16.10 | 15.53 | 15.71 | 12,101,025 | +0.08(+0.48%) |
Sep 14, 2022 | 16.08 | 16.13 | 15.42 | 15.63 | 13,498,469 | -0.37(-2.31%) |
Sep 13, 2022 | 16.57 | 16.80 | 15.84 | 16.00 | 13,363,922 | -1.14(-6.65%) |
Sep 12, 2022 | 17.23 | 17.57 | 16.93 | 17.14 | 11,485,171 | +0.13(+0.77%) |
Sep 09, 2022 | 16.57 | 17.05 | 16.54 | 17.01 | 11,067,869 | +0.59(+3.58%) |
Sep 08, 2022 | 16.24 | 16.44 | 15.77 | 16.42 | 11,180,073 | +0.20(+1.21%) |
Sep 07, 2022 | 15.61 | 16.27 | 15.45 | 16.23 | 9,639,663 | +0.50(+3.21%) |
Sep 06, 2022 | 16.12 | 16.29 | 15.48 | 15.72 | 12,568,404 | -0.25(-1.58%) |
Sep 02, 2022 | 16.21 | 16.62 | 15.86 | 15.98 | 13,610,195 | +0.04(+0.23%) |
Sep 01, 2022 | 15.90 | 16.09 | 15.59 | 15.94 | 12,397,530 | -0.24(-1.50%) |
Aug 31, 2022 | 16.52 | 16.54 | 16.00 | 16.18 | 14,160,419 | -0.46(-2.75%) |
Aug 30, 2022 | 17.08 | 17.09 | 16.30 | 16.64 | 12,743,781 | -0.23(-1.38%) |
Aug 29, 2022 | 17.02 | 17.24 | 16.74 | 16.87 | 12,229,231 | -0.39(-2.27%) |
Aug 26, 2022 | 17.87 | 18.07 | 17.25 | 17.26 | 14,350,482 | -0.54(-3.04%) |
Aug 25, 2022 | 17.12 | 18.08 | 16.99 | 17.81 | 12,702,167 | +0.48(+2.75%) |
Aug 24, 2022 | 17.55 | 17.77 | 17.26 | 17.33 | 17,144,282 | -0.71(-3.94%) |
Aug 23, 2022 | 17.74 | 18.92 | 17.69 | 18.04 | 31,428,378 | +0.65(+3.76%) |
Aug 22, 2022 | 17.72 | 17.72 | 17.21 | 17.39 | 16,233,022 | -0.74(-4.07%) |
Aug 19, 2022 | 18.63 | 18.78 | 17.98 | 18.12 | 11,636,736 | -0.86(-4.53%) |
Aug 18, 2022 | 18.82 | 19.05 | 18.45 | 18.98 | 12,165,641 | -0.10(-0.54%) |
Aug 17, 2022 | 19.21 | 19.81 | 18.97 | 19.09 | 14,154,774 | -0.64(-3.22%) |
Aug 16, 2022 | 19.25 | 20.30 | 18.95 | 19.72 | 18,198,480 | +1.07(+5.76%) |
Aug 15, 2022 | 18.48 | 18.69 | 18.29 | 18.65 | 9,218,028 | +0.00(+0.00%) |
Aug 12, 2022 | 18.38 | 18.67 | 18.11 | 18.65 | 9,486,282 | +0.40(+2.20%) |
Aug 11, 2022 | 17.88 | 18.46 | 17.82 | 18.25 | 16,691,599 | +1.15(+6.72%) |
Aug 10, 2022 | 17.01 | 17.61 | 16.90 | 17.10 | 13,173,829 | +0.72(+4.39%) |
Aug 09, 2022 | 17.38 | 17.38 | 16.26 | 16.38 | 12,275,347 | -1.17(-6.66%) |
Aug 08, 2022 | 16.88 | 17.89 | 16.88 | 17.55 | 11,851,370 | +0.88(+5.27%) |
Aug 05, 2022 | 16.30 | 16.85 | 16.16 | 16.67 | 9,368,307 | +0.16(+0.96%) |
Aug 04, 2022 | 16.74 | 16.84 | 16.46 | 16.51 | 8,987,419 | -0.42(-2.48%) |
Aug 03, 2022 | 16.39 | 16.98 | 16.35 | 16.93 | 9,591,977 | +0.85(+5.29%) |
Aug 02, 2022 | 16.54 | 16.54 | 16.00 | 16.08 | 9,696,194 | -0.58(-3.48%) |
Aug 01, 2022 | 16.41 | 16.70 | 16.13 | 16.66 | 8,538,221 | +0.17(+1.02%) |
Jul 29, 2022 | 16.39 | 16.52 | 16.07 | 16.49 | 9,722,184 | +0.19(+1.15%) |
Jul 28, 2022 | 16.22 | 16.52 | 15.80 | 16.30 | 9,902,113 | +0.00(+0.00%) |
Jul 27, 2022 | 15.95 | 16.33 | 15.56 | 16.30 | 10,523,736 | +0.62(+3.93%) |
Jul 26, 2022 | 16.12 | 16.35 | 15.63 | 15.69 | 13,400,741 | -1.22(-7.24%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.64 | 16.91 | 7,487,292 | -0.18(-1.04%) |
Jul 22, 2022 | 17.52 | 17.91 | 16.90 | 17.09 | 9,528,822 | -0.34(-1.93%) |
Jul 21, 2022 | 17.23 | 17.47 | 16.96 | 17.42 | 9,268,721 | +0.08(+0.49%) |
Jul 20, 2022 | 16.77 | 17.40 | 16.48 | 17.34 | 11,960,780 | +0.37(+2.20%) |
Jul 19, 2022 | 16.52 | 17.38 | 16.52 | 16.97 | 13,043,897 | +0.70(+4.31%) |
Jul 18, 2022 | 15.79 | 16.68 | 15.79 | 16.27 | 11,575,841 | +0.75(+4.82%) |
Jul 15, 2022 | 15.49 | 15.71 | 15.22 | 15.52 | 8,791,953 | +0.33(+2.15%) |
Jul 14, 2022 | 15.41 | 15.44 | 14.81 | 15.19 | 12,805,024 | -0.49(-3.10%) |
Jul 13, 2022 | 15.57 | 16.00 | 15.37 | 15.68 | 13,304,050 | -0.11(-0.71%) |
Jul 12, 2022 | 15.84 | 16.39 | 15.58 | 15.79 | 12,872,804 | -0.16(-1.00%) |
Jul 11, 2022 | 16.68 | 16.92 | 15.92 | 15.95 | 12,398,719 | -0.79(-4.74%) |
Jul 08, 2022 | 16.83 | 16.91 | 16.30 | 16.74 | 10,479,319 | -0.02(-0.11%) |
Jul 07, 2022 | 16.40 | 16.98 | 16.27 | 16.76 | 14,838,349 | +0.36(+2.16%) |
Jul 06, 2022 | 17.32 | 17.33 | 16.22 | 16.41 | 13,582,064 | -1.16(-6.60%) |
Jul 05, 2022 | 16.66 | 17.65 | 16.33 | 17.56 | 15,540,064 | +0.78(+4.62%) |
Jul 01, 2022 | 16.45 | 16.95 | 16.08 | 16.79 | 13,740,179 | -0.33(-1.91%) |
Jun 30, 2022 | 17.14 | 17.38 | 16.74 | 17.12 | 12,003,595 | -0.48(-2.71%) |
Jun 29, 2022 | 17.93 | 17.97 | 17.38 | 17.59 | 10,641,571 | -0.51(-2.84%) |
Jun 28, 2022 | 19.09 | 19.15 | 17.99 | 18.11 | 9,918,887 | -0.77(-4.06%) |
Jun 27, 2022 | 19.71 | 19.84 | 18.77 | 18.87 | 12,668,590 | -0.71(-3.63%) |
Jun 24, 2022 | 17.85 | 19.67 | 17.83 | 19.58 | 54,542,588 | +1.77(+9.91%) |
Jun 23, 2022 | 18.13 | 18.27 | 17.33 | 17.82 | 13,954,865 | -0.44(-2.41%) |
Jun 22, 2022 | 18.32 | 18.62 | 17.96 | 18.25 | 13,778,725 | -0.36(-1.96%) |
Jun 21, 2022 | 18.84 | 18.99 | 18.22 | 18.62 | 14,426,969 | +0.06(+0.30%) |
Jun 17, 2022 | 18.57 | 18.93 | 18.28 | 18.56 | 14,675,324 | +0.06(+0.30%) |
Jun 16, 2022 | 19.60 | 19.65 | 18.27 | 18.51 | 13,378,953 | -1.97(-9.63%) |
Jun 15, 2022 | 20.38 | 21.12 | 20.15 | 20.48 | 14,502,077 | +0.11(+0.55%) |
Jun 14, 2022 | 19.83 | 20.53 | 19.74 | 20.37 | 9,922,357 | +0.69(+3.50%) |
Jun 13, 2022 | 20.54 | 20.86 | 19.17 | 19.68 | 15,169,492 | -1.69(-7.90%) |
Jun 10, 2022 | 21.73 | 22.11 | 21.32 | 21.37 | 10,901,417 | -0.85(-3.84%) |
Jun 09, 2022 | 22.38 | 22.61 | 22.11 | 22.22 | 9,898,416 | -0.26(-1.16%) |
Jun 08, 2022 | 22.60 | 22.77 | 22.24 | 22.48 | 9,683,674 | -0.20(-0.90%) |
Jun 07, 2022 | 22.08 | 23.07 | 22.00 | 22.68 | 16,584,655 | +0.26(+1.16%) |
Jun 06, 2022 | 22.17 | 22.51 | 21.78 | 22.42 | 11,126,769 | +0.33(+1.51%) |
Jun 03, 2022 | 22.08 | 22.51 | 21.92 | 22.09 | 11,444,491 | +0.01(+0.04%) |
Jun 02, 2022 | 21.88 | 22.28 | 21.67 | 22.08 | 10,809,901 | +0.45(+2.06%) |
Jun 01, 2022 | 22.10 | 22.21 | 21.12 | 21.63 | 15,358,338 | -0.30(-1.35%) |
May 31, 2022 | 21.68 | 22.23 | 21.18 | 21.93 | 17,278,642 | +0.19(+0.90%) |
May 27, 2022 | 21.10 | 21.88 | 20.83 | 21.74 | 22,829,986 | +0.48(+2.27%) |
May 26, 2022 | 20.45 | 21.32 | 19.58 | 21.25 | 52,089,852 | +3.44(+19.31%) |
May 25, 2022 | 16.37 | 17.99 | 16.28 | 17.81 | 29,334,054 | +1.48(+9.09%) |
May 24, 2022 | 16.50 | 16.52 | 15.72 | 16.33 | 22,462,386 | -0.70(-4.14%) |
May 23, 2022 | 16.90 | 17.20 | 16.23 | 17.03 | 17,704,902 | +0.19(+1.16%) |
May 20, 2022 | 17.94 | 18.13 | 16.23 | 16.84 | 24,761,854 | -1.11(-6.20%) |
May 19, 2022 | 17.18 | 18.35 | 17.13 | 17.95 | 20,246,772 | +0.31(+1.73%) |
May 18, 2022 | 18.22 | 18.48 | 17.29 | 17.65 | 30,519,774 | -2.11(-10.66%) |
May 17, 2022 | 19.17 | 19.94 | 19.05 | 19.75 | 13,708,254 | +0.35(+1.82%) |
May 16, 2022 | 19.84 | 19.84 | 19.06 | 19.40 | 12,567,710 | -0.58(-2.92%) |
May 13, 2022 | 20.09 | 20.66 | 19.87 | 19.98 | 11,829,403 | +0.32(+1.65%) |
May 12, 2022 | 19.04 | 20.46 | 18.62 | 19.66 | 19,324,798 | +0.84(+4.49%) |
May 11, 2022 | 20.97 | 20.97 | 18.81 | 18.82 | 19,231,706 | -1.85(-8.93%) |
May 10, 2022 | 20.97 | 21.14 | 20.10 | 20.66 | 13,159,449 | -0.09(-0.45%) |
May 09, 2022 | 20.71 | 21.56 | 20.62 | 20.75 | 12,147,709 | -0.69(-3.20%) |
May 06, 2022 | 21.79 | 22.15 | 20.85 | 21.44 | 13,643,443 | -0.65(-2.94%) |
May 05, 2022 | 23.02 | 23.10 | 21.82 | 22.09 | 12,046,465 | -1.43(-6.07%) |
May 04, 2022 | 22.47 | 23.54 | 22.02 | 23.52 | 10,577,864 | +1.01(+4.49%) |
May 03, 2022 | 23.09 | 23.36 | 22.46 | 22.51 | 7,992,250 | -0.53(-2.29%) |
May 02, 2022 | 22.59 | 23.05 | 22.00 | 23.03 | 11,411,422 | +0.62(+2.77%) |
Apr 29, 2022 | 23.71 | 23.90 | 22.35 | 22.41 | 10,956,447 | -1.45(-6.06%) |
Apr 28, 2022 | 23.21 | 23.94 | 22.70 | 23.86 | 10,897,506 | +1.00(+4.38%) |
Apr 27, 2022 | 22.72 | 23.32 | 22.59 | 22.86 | 14,637,606 | +0.30(+1.32%) |
Apr 26, 2022 | 22.81 | 23.12 | 22.50 | 22.56 | 13,198,923 | -0.63(-2.72%) |
Apr 25, 2022 | 22.26 | 23.42 | 21.88 | 23.19 | 14,596,896 | +0.69(+3.05%) |
Apr 22, 2022 | 23.08 | 23.44 | 22.49 | 22.51 | 13,973,498 | -1.38(-5.78%) |
Apr 21, 2022 | 25.04 | 25.20 | 23.72 | 23.89 | 11,727,616 | -0.63(-2.57%) |
Apr 20, 2022 | 25.07 | 25.32 | 24.48 | 24.52 | 10,131,221 | -0.34(-1.38%) |
Apr 19, 2022 | 23.87 | 25.14 | 23.85 | 24.86 | 11,940,050 | +1.08(+4.52%) |
Apr 18, 2022 | 23.79 | 24.19 | 23.24 | 23.79 | 13,711,026 | -0.14(-0.58%) |
Apr 14, 2022 | 24.04 | 24.78 | 23.88 | 23.92 | 12,933,317 | -0.02(-0.08%) |
Apr 13, 2022 | 22.86 | 24.04 | 22.76 | 23.94 | 11,729,661 | +1.00(+4.37%) |
Apr 12, 2022 | 23.12 | 23.75 | 22.91 | 22.94 | 14,075,624 | +0.25(+1.10%) |
Apr 11, 2022 | 22.15 | 23.42 | 22.11 | 22.69 | 14,996,615 | +0.69(+3.12%) |
Apr 08, 2022 | 21.49 | 22.19 | 21.10 | 22.00 | 13,213,496 | +0.53(+2.46%) |
Apr 07, 2022 | 22.01 | 22.03 | 20.74 | 21.48 | 20,964,596 | -0.71(-3.22%) |
Apr 06, 2022 | 22.57 | 22.63 | 21.88 | 22.19 | 12,545,670 | -0.70(-3.08%) |
Apr 05, 2022 | 23.12 | 23.69 | 22.79 | 22.90 | 15,903,607 | +0.11(+0.49%) |
Apr 04, 2022 | 22.53 | 23.24 | 22.37 | 22.78 | 11,556,843 | +0.31(+1.36%) |
Apr 01, 2022 | 22.72 | 22.95 | 22.03 | 22.48 | 17,614,338 | -0.11(-0.49%) |
Mar 31, 2022 | 23.69 | 23.70 | 22.48 | 22.59 | 16,291,661 | -1.12(-4.73%) |
Mar 30, 2022 | 24.44 | 24.67 | 23.61 | 23.71 | 10,677,661 | -0.96(-3.87%) |
Mar 29, 2022 | 24.14 | 24.73 | 23.73 | 24.67 | 13,001,633 | +0.95(+3.99%) |
Mar 28, 2022 | 23.92 | 24.01 | 23.16 | 23.72 | 14,705,590 | -0.57(-2.33%) |
Mar 25, 2022 | 24.48 | 25.01 | 24.11 | 24.29 | 8,832,957 | -0.15(-0.61%) |
Mar 24, 2022 | 23.79 | 24.72 | 23.66 | 24.43 | 8,991,971 | +0.57(+2.41%) |
Mar 23, 2022 | 24.69 | 24.77 | 23.82 | 23.86 | 10,975,034 | -1.09(-4.35%) |
Mar 22, 2022 | 25.27 | 26.02 | 24.85 | 24.94 | 10,159,713 | +0.11(+0.45%) |
Mar 21, 2022 | 25.59 | 25.85 | 24.53 | 24.83 | 11,001,207 | -0.80(-3.11%) |
Mar 18, 2022 | 25.18 | 25.66 | 24.72 | 25.63 | 17,636,284 | +0.27(+1.06%) |
Mar 17, 2022 | 24.81 | 25.53 | 24.62 | 25.36 | 11,642,884 | +0.52(+2.09%) |
Mar 16, 2022 | 23.38 | 25.16 | 23.28 | 24.84 | 19,310,008 | +1.79(+7.76%) |
Mar 15, 2022 | 22.00 | 23.08 | 21.98 | 23.05 | 12,460,545 | +0.99(+4.50%) |
Mar 14, 2022 | 21.75 | 22.44 | 21.62 | 22.06 | 11,848,834 | +0.29(+1.31%) |
Mar 11, 2022 | 23.03 | 23.22 | 21.74 | 21.78 | 13,636,099 | -1.03(-4.52%) |
Mar 10, 2022 | 22.13 | 22.86 | 22.81 | 14,064,053 | +0.55(+2.48%) | |
Mar 09, 2022 | 22.11 | 22.67 | 21.83 | 22.25 | 12,800,580 | +0.92(+4.32%) |
Mar 08, 2022 | 19.93 | 22.07 | 19.81 | 21.33 | 16,539,125 | +1.60(+8.12%) |
Mar 07, 2022 | 22.72 | 22.83 | 19.71 | 19.73 | 24,395,818 | -3.11(-13.63%) |
Mar 04, 2022 | 23.60 | 23.71 | 22.47 | 22.84 | 13,067,773 | -1.13(-4.73%) |
Mar 03, 2022 | 24.10 | 24.15 | 23.23 | 23.98 | 11,373,967 | -0.15(-0.61%) |
Mar 02, 2022 | 22.83 | 24.34 | 22.62 | 24.12 | 13,922,893 | +1.53(+6.77%) |
Mar 01, 2022 | 23.94 | 24.31 | 22.40 | 22.60 | 12,079,566 | -1.28(-5.36%) |
Feb 28, 2022 | 23.90 | 24.13 | 23.24 | 23.88 | 13,855,810 | -0.41(-1.67%) |
Feb 25, 2022 | 23.17 | 24.33 | 23.53 | 24.28 | 16,949,602 | +1.11(+4.81%) |
Feb 24, 2022 | 20.96 | 23.29 | 20.66 | 23.17 | 22,583,338 | +1.85(+8.69%) |
Feb 23, 2022 | 22.23 | 22.38 | 21.14 | 21.31 | 23,546,746 | -1.18(-5.24%) |
Feb 22, 2022 | 24.33 | 25.98 | 22.27 | 22.49 | 56,324,376 | -1.18(-4.98%) |
Feb 18, 2022 | 23.67 | 0 | +0.46(+1.98%) | |||
Feb 17, 2022 | 23.75 | 24.41 | 23.05 | 23.21 | 13,858,418 | -0.84(-3.49%) |
Feb 16, 2022 | 24.48 | 24.82 | 23.40 | 24.05 | 23,706,578 | +0.63(+2.67%) |
Feb 15, 2022 | 22.78 | 23.47 | 22.78 | 23.42 | 8,719,215 | +0.88(+3.88%) |
Feb 14, 2022 | 23.50 | 23.58 | 22.38 | 22.55 | 10,689,417 | -0.90(-3.85%) |
Feb 11, 2022 | 24.44 | 24.59 | 23.32 | 23.45 | 9,632,812 | -1.04(-4.25%) |
Feb 10, 2022 | 24.77 | 25.49 | 24.29 | 24.49 | 9,790,865 | -0.47(-1.88%) |
Feb 09, 2022 | 24.47 | 25.08 | 24.23 | 24.96 | 10,144,963 | +0.70(+2.89%) |
Feb 08, 2022 | 23.90 | 24.85 | 23.59 | 24.26 | 11,120,550 | +0.70(+2.97%) |
Feb 07, 2022 | 23.40 | 23.90 | 23.10 | 23.56 | 9,198,990 | +0.22(+0.95%) |
Feb 04, 2022 | 23.15 | 23.60 | 22.75 | 23.34 | 10,327,774 | +0.25(+1.08%) |
Feb 03, 2022 | 23.07 | 22.96 | 23.09 | 9,989,887 | -0.20(-0.87%) | |
Feb 02, 2022 | 24.13 | 24.19 | 22.73 | 23.30 | 12,087,557 | -0.84(-3.47%) |
Feb 01, 2022 | 23.85 | 24.39 | 23.36 | 24.13 | 8,299,298 | +0.55(+2.34%) |
Jan 31, 2022 | 23.26 | 23.65 | 23.58 | 10,871,161 | +0.15(+0.63%) | |
Jan 28, 2022 | 23.65 | 23.71 | 22.66 | 23.43 | 10,983,920 | -0.21(-0.90%) |
Jan 27, 2022 | 24.21 | 25.05 | 23.47 | 23.65 | 13,717,345 | -0.31(-1.31%) |
Jan 26, 2022 | 25.09 | 25.31 | 23.88 | 23.96 | 14,627,622 | -0.77(-3.13%) |
Jan 25, 2022 | 24.34 | 25.73 | 24.26 | 24.73 | 22,706,096 | -0.20(-0.81%) |
Jan 24, 2022 | 22.67 | 25.06 | 21.93 | 24.93 | 45,586,188 | +3.80(+18.00%) |
Jan 21, 2022 | 21.81 | 21.94 | 20.79 | 21.13 | 16,066,345 | -0.82(-3.73%) |
Jan 20, 2022 | 23.32 | 23.74 | 21.89 | 21.95 | 11,748,649 | -1.33(-5.70%) |
Jan 19, 2022 | 23.25 | 23.94 | 23.10 | 23.28 | 12,599,425 | +0.05(+0.20%) |
Jan 18, 2022 | 23.77 | 23.95 | 23.22 | 23.23 | 14,175,486 | -0.76(-3.19%) |
Jan 14, 2022 | 24.00 | 0 | -0.73(-2.94%) | |||
Jan 13, 2022 | 24.73 | 25.61 | 24.56 | 24.72 | 9,713,719 | +0.20(+0.83%) |
Jan 12, 2022 | 24.87 | 25.21 | 24.02 | 24.52 | 8,894,787 | -0.10(-0.41%) |
Jan 11, 2022 | 23.63 | 24.79 | 23.47 | 24.62 | 10,955,165 | +1.08(+4.58%) |
Jan 10, 2022 | 24.20 | 24.24 | 22.68 | 23.54 | 13,398,241 | -0.74(-3.03%) |
Jan 07, 2022 | 24.45 | 24.82 | 23.94 | 24.28 | 11,260,648 | -0.35(-1.42%) |
Jan 06, 2022 | 24.57 | 24.91 | 23.57 | 24.63 | 12,075,069 | +0.28(+1.13%) |
Jan 05, 2022 | 25.87 | 26.09 | 24.33 | 24.35 | 13,008,466 | -1.52(-5.87%) |
Jan 04, 2022 | 25.22 | 26.02 | 25.22 | 25.87 | 11,444,095 | +0.65(+2.59%) |