Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.33 | 20.77 | 20.04 | 20.68 | 4,600,020 | +0.22(+1.08%) |
Nov 29, 2022 | 20.15 | 20.50 | 20.08 | 20.46 | 1,473,539 | +0.31(+1.54%) |
Nov 28, 2022 | 20.63 | 20.65 | 20.02 | 20.15 | 1,337,433 | -0.61(-2.94%) |
Nov 25, 2022 | 20.48 | 20.76 | 20.41 | 20.76 | 627,564 | +0.20(+0.97%) |
Nov 23, 2022 | 20.30 | 20.61 | 20.16 | 20.56 | 811,287 | +0.20(+0.98%) |
Nov 22, 2022 | 20.08 | 20.38 | 19.95 | 20.36 | 1,394,581 | +0.38(+1.90%) |
Nov 21, 2022 | 20.00 | 20.08 | 19.80 | 19.98 | 1,460,565 | -0.04(-0.20%) |
Nov 18, 2022 | 20.52 | 20.85 | 19.88 | 20.02 | 1,108,642 | -0.26(-1.28%) |
Nov 17, 2022 | 20.09 | 20.31 | 19.74 | 20.28 | 1,227,593 | -0.15(-0.73%) |
Nov 16, 2022 | 20.83 | 20.86 | 20.39 | 20.43 | 2,248,911 | -0.41(-1.97%) |
Nov 15, 2022 | 21.00 | 21.09 | 20.74 | 20.84 | 1,627,491 | +0.03(+0.14%) |
Nov 14, 2022 | 21.09 | 21.19 | 20.80 | 20.81 | 1,836,823 | -0.33(-1.56%) |
Nov 11, 2022 | 20.07 | 21.30 | 20.07 | 21.14 | 2,681,068 | +1.15(+5.75%) |
Nov 10, 2022 | 19.63 | 20.08 | 19.63 | 19.99 | 1,722,462 | +0.91(+4.77%) |
Nov 09, 2022 | 19.07 | 19.26 | 19.04 | 19.08 | 1,610,807 | -0.14(-0.73%) |
Nov 08, 2022 | 19.11 | 19.41 | 19.05 | 19.22 | 1,900,487 | +0.01(+0.05%) |
Nov 07, 2022 | 18.44 | 19.25 | 18.44 | 19.21 | 1,471,402 | +0.82(+4.46%) |
Nov 04, 2022 | 18.33 | 18.79 | 18.23 | 18.39 | 1,714,701 | +0.27(+1.49%) |
Nov 03, 2022 | 18.46 | 18.47 | 17.97 | 18.12 | 2,013,493 | -0.52(-2.79%) |
Nov 02, 2022 | 17.89 | 18.64 | 1,857,741 | +0.79(+4.43%) | ||
Nov 01, 2022 | 17.93 | 18.12 | 17.66 | 17.85 | 1,494,085 | +0.19(+1.08%) |
Oct 31, 2022 | 17.77 | 17.81 | 17.41 | 17.66 | 1,602,747 | -0.12(-0.67%) |
Oct 28, 2022 | 17.68 | 17.82 | 17.48 | 17.78 | 1,435,452 | +0.24(+1.37%) |
Oct 27, 2022 | 17.91 | 17.98 | 17.51 | 17.54 | 1,123,380 | -0.15(-0.85%) |
Oct 26, 2022 | 17.89 | 18.03 | 17.67 | 17.69 | 1,326,488 | -0.14(-0.79%) |
Oct 25, 2022 | 17.63 | 18.14 | 17.56 | 17.83 | 2,108,479 | +0.21(+1.19%) |
Oct 24, 2022 | 17.60 | 17.80 | 17.51 | 17.62 | 2,190,024 | +0.11(+0.63%) |
Oct 21, 2022 | 17.37 | 17.57 | 17.27 | 17.51 | 1,529,407 | +0.13(+0.75%) |
Oct 20, 2022 | 17.43 | 17.80 | 17.37 | 17.38 | 1,510,932 | -0.07(-0.40%) |
Oct 19, 2022 | 17.51 | 17.76 | 17.34 | 17.45 | 1,586,749 | -0.16(-0.91%) |
Oct 18, 2022 | 17.78 | 17.99 | 17.45 | 17.61 | 2,089,236 | +0.23(+1.32%) |
Oct 17, 2022 | 17.08 | 17.55 | 17.08 | 17.38 | 1,556,566 | +0.60(+3.58%) |
Oct 14, 2022 | 17.23 | 17.40 | 16.75 | 16.78 | 2,319,912 | -0.31(-1.81%) |
Oct 13, 2022 | 16.34 | 17.26 | 16.16 | 17.09 | 2,498,394 | +0.55(+3.33%) |
Oct 12, 2022 | 16.73 | 16.88 | 16.53 | 16.54 | 1,919,020 | -0.27(-1.61%) |
Oct 11, 2022 | 16.66 | 17.14 | 16.57 | 16.81 | 3,561,246 | +0.04(+0.24%) |
Oct 10, 2022 | 16.98 | 17.15 | 16.75 | 16.77 | 1,850,201 | -0.14(-0.83%) |
Oct 07, 2022 | 17.24 | 17.26 | 16.84 | 16.91 | 2,059,654 | -0.39(-2.25%) |
Oct 06, 2022 | 17.18 | 17.44 | 17.07 | 17.30 | 2,408,537 | -0.02(-0.12%) |
Oct 05, 2022 | 17.43 | 17.50 | 17.16 | 17.32 | 2,541,812 | -0.52(-2.91%) |
Oct 04, 2022 | 17.71 | 17.96 | 17.58 | 17.84 | 3,067,652 | +0.37(+2.12%) |
Oct 03, 2022 | 16.92 | 17.64 | 16.61 | 17.47 | 5,025,495 | +0.97(+5.88%) |
Sep 30, 2022 | 16.88 | 17.00 | 16.48 | 16.50 | 3,369,752 | -0.24(-1.43%) |
Sep 29, 2022 | 16.82 | 16.95 | 16.58 | 16.74 | 2,853,577 | -0.44(-2.56%) |
Sep 28, 2022 | 16.84 | 17.48 | 16.82 | 17.18 | 4,878,713 | +0.37(+2.20%) |
Sep 27, 2022 | 17.03 | 17.20 | 16.76 | 16.81 | 4,493,404 | -0.04(-0.24%) |
Sep 26, 2022 | 17.36 | 17.66 | 16.83 | 16.85 | 2,688,944 | -0.61(-3.49%) |
Sep 23, 2022 | 17.68 | 17.76 | 17.21 | 17.46 | 4,037,445 | -0.49(-2.73%) |
Sep 22, 2022 | 18.05 | 18.15 | 17.90 | 17.95 | 2,400,107 | -0.07(-0.39%) |
Sep 21, 2022 | 18.65 | 18.77 | 17.97 | 18.02 | 3,078,500 | -0.55(-2.96%) |
Sep 20, 2022 | 19.16 | 19.28 | 18.57 | 18.57 | 2,406,078 | -0.91(-4.67%) |
Sep 19, 2022 | 19.10 | 19.50 | 18.98 | 19.48 | 2,527,116 | +0.23(+1.19%) |
Sep 16, 2022 | 19.35 | 19.66 | 19.18 | 19.25 | 5,044,978 | -0.39(-1.99%) |
Sep 15, 2022 | 19.86 | 20.16 | 19.59 | 19.64 | 1,430,222 | -0.27(-1.36%) |
Sep 14, 2022 | 20.17 | 20.17 | 19.70 | 19.91 | 1,644,799 | -0.21(-1.04%) |
Sep 13, 2022 | 20.44 | 20.72 | 20.08 | 20.12 | 1,830,704 | -0.85(-4.05%) |
Sep 12, 2022 | 20.86 | 21.21 | 20.80 | 20.97 | 1,459,092 | +0.28(+1.35%) |
Sep 09, 2022 | 20.30 | 20.75 | 20.29 | 20.69 | 1,428,452 | +0.61(+3.04%) |
Sep 08, 2022 | 20.20 | 20.41 | 20.00 | 20.08 | 1,587,380 | -0.36(-1.76%) |
Sep 07, 2022 | 19.93 | 20.47 | 19.82 | 20.44 | 2,095,996 | +0.37(+1.84%) |
Sep 06, 2022 | 21.01 | 21.15 | 20.06 | 20.07 | 2,986,408 | -0.89(-4.25%) |
Sep 02, 2022 | 21.09 | 21.44 | 20.92 | 20.96 | 1,722,937 | +0.10(+0.48%) |
Sep 01, 2022 | 21.15 | 21.16 | 20.59 | 20.86 | 1,867,678 | -0.45(-2.11%) |
Aug 31, 2022 | 21.76 | 21.83 | 21.23 | 21.31 | 4,810,343 | -0.34(-1.57%) |
Aug 30, 2022 | 21.44 | 21.75 | 21.26 | 21.65 | 1,904,419 | +0.25(+1.17%) |
Aug 29, 2022 | 21.26 | 21.54 | 21.16 | 21.40 | 1,052,101 | +0.00(+0.00%) |
Aug 26, 2022 | 22.19 | 22.31 | 21.40 | 21.40 | 1,265,058 | -0.80(-3.60%) |
Aug 25, 2022 | 21.85 | 22.20 | 21.69 | 22.20 | 1,290,578 | +0.42(+1.93%) |
Aug 24, 2022 | 21.67 | 21.95 | 21.50 | 21.78 | 1,708,730 | +0.06(+0.28%) |
Aug 23, 2022 | 21.84 | 21.98 | 21.69 | 21.72 | 1,562,926 | -0.06(-0.28%) |
Aug 22, 2022 | 21.92 | 21.96 | 21.70 | 21.78 | 1,577,453 | -0.41(-1.85%) |
Aug 19, 2022 | 22.36 | 22.48 | 22.10 | 22.19 | 1,275,781 | -0.38(-1.68%) |
Aug 18, 2022 | 22.60 | 22.64 | 22.25 | 22.57 | 1,010,032 | +0.02(+0.09%) |
Aug 17, 2022 | 23.06 | 23.08 | 22.41 | 22.55 | 1,478,981 | -0.81(-3.47%) |
Aug 16, 2022 | 23.34 | 23.56 | 23.18 | 23.36 | 1,068,260 | +0.12(+0.52%) |
Aug 15, 2022 | 23.01 | 23.35 | 22.60 | 23.24 | 2,978,440 | -0.05(-0.21%) |
Aug 12, 2022 | 23.21 | 23.30 | 22.99 | 23.29 | 1,027,414 | +0.30(+1.30%) |
Aug 11, 2022 | 23.04 | 23.09 | 22.85 | 22.99 | 1,469,402 | +0.13(+0.57%) |
Aug 10, 2022 | 22.68 | 23.00 | 22.61 | 22.86 | 1,207,817 | +0.51(+2.28%) |
Aug 09, 2022 | 22.67 | 22.71 | 22.21 | 22.35 | 1,166,922 | -0.32(-1.41%) |
Aug 08, 2022 | 22.82 | 23.13 | 22.65 | 22.67 | 1,236,239 | -0.02(-0.09%) |
Aug 05, 2022 | 22.67 | 22.91 | 22.50 | 22.69 | 1,143,295 | -0.08(-0.35%) |
Aug 04, 2022 | 22.62 | 22.91 | 22.50 | 22.77 | 1,482,887 | +0.06(+0.26%) |
Aug 03, 2022 | 22.90 | 22.98 | 22.64 | 22.71 | 1,113,982 | -0.01(-0.04%) |
Aug 02, 2022 | 23.05 | 23.37 | 22.70 | 22.72 | 1,349,678 | -0.47(-2.03%) |
Aug 01, 2022 | 22.80 | 23.49 | 22.71 | 23.19 | 2,471,223 | +0.30(+1.31%) |
Jul 29, 2022 | 22.18 | 23.16 | 22.16 | 22.89 | 3,638,015 | +0.88(+4.00%) |
Jul 28, 2022 | 22.23 | 22.36 | 21.71 | 22.01 | 3,564,936 | -0.46(-2.05%) |
Jul 27, 2022 | 22.14 | 22.62 | 22.06 | 22.47 | 1,950,740 | +0.52(+2.37%) |
Jul 26, 2022 | 22.23 | 22.39 | 21.90 | 21.95 | 1,957,531 | -0.45(-2.01%) |
Jul 25, 2022 | 22.81 | 22.94 | 22.21 | 22.40 | 1,888,033 | -0.28(-1.23%) |
Jul 22, 2022 | 22.49 | 22.81 | 22.15 | 22.68 | 1,549,237 | +0.08(+0.35%) |
Jul 21, 2022 | 22.40 | 22.69 | 22.15 | 22.60 | 1,514,498 | +0.09(+0.40%) |
Jul 20, 2022 | 22.34 | 22.95 | 22.11 | 22.51 | 1,114,458 | +0.30(+1.35%) |
Jul 19, 2022 | 22.29 | 22.57 | 22.12 | 22.21 | 2,419,020 | +0.12(+0.54%) |
Jul 18, 2022 | 22.06 | 22.41 | 22.01 | 22.09 | 1,515,646 | +0.22(+1.01%) |
Jul 15, 2022 | 21.94 | 22.14 | 21.68 | 21.87 | 2,815,553 | +0.36(+1.67%) |
Jul 14, 2022 | 21.25 | 21.61 | 21.23 | 21.51 | 1,684,296 | -0.19(-0.88%) |
Jul 13, 2022 | 21.45 | 21.81 | 21.40 | 21.70 | 1,212,661 | -0.04(-0.18%) |
Jul 12, 2022 | 21.45 | 22.04 | 21.30 | 21.74 | 1,610,260 | +0.32(+1.49%) |
Jul 11, 2022 | 21.99 | 22.10 | 21.38 | 21.42 | 1,849,767 | -0.75(-3.38%) |
Jul 08, 2022 | 22.10 | 22.81 | 21.92 | 22.17 | 1,892,073 | +0.06(+0.27%) |
Jul 07, 2022 | 22.18 | 22.31 | 21.98 | 22.11 | 2,020,529 | +0.17(+0.77%) |
Jul 06, 2022 | 22.26 | 22.53 | 21.74 | 21.94 | 2,276,193 | -0.39(-1.75%) |
Jul 05, 2022 | 22.21 | 22.83 | 21.77 | 22.33 | 2,040,558 | -0.30(-1.33%) |
Jul 01, 2022 | 22.07 | 22.68 | 21.96 | 22.63 | 2,902,856 | +0.54(+2.44%) |
Jun 30, 2022 | 22.82 | 23.16 | 21.99 | 22.09 | 5,382,404 | -1.17(-5.03%) |
Jun 29, 2022 | 23.02 | 23.29 | 22.61 | 23.26 | 2,398,390 | +0.21(+0.91%) |
Jun 28, 2022 | 23.68 | 23.91 | 23.02 | 23.05 | 2,129,936 | -0.42(-1.79%) |
Jun 27, 2022 | 23.27 | 23.64 | 23.05 | 23.47 | 2,333,807 | +0.30(+1.29%) |
Jun 24, 2022 | 23.06 | 23.56 | 23.01 | 23.17 | 2,686,092 | +0.19(+0.83%) |
Jun 23, 2022 | 23.19 | 23.41 | 22.83 | 22.98 | 1,824,317 | -0.07(-0.30%) |
Jun 22, 2022 | 22.63 | 23.29 | 22.59 | 23.05 | 1,872,474 | +0.12(+0.52%) |
Jun 21, 2022 | 22.87 | 23.31 | 22.87 | 22.93 | 1,743,074 | +0.34(+1.51%) |
Jun 17, 2022 | 22.25 | 22.64 | 21.95 | 22.59 | 6,044,758 | +0.49(+2.22%) |
Jun 16, 2022 | 22.77 | 22.93 | 21.94 | 22.10 | 2,840,156 | -1.11(-4.78%) |
Jun 15, 2022 | 22.72 | 23.55 | 22.72 | 23.21 | 2,090,998 | +0.70(+3.11%) |
Jun 14, 2022 | 22.44 | 23.16 | 22.34 | 22.51 | 2,017,968 | +0.13(+0.58%) |
Jun 13, 2022 | 23.00 | 23.07 | 22.29 | 22.38 | 2,364,821 | -1.09(-4.64%) |
Jun 10, 2022 | 23.82 | 23.97 | 23.44 | 23.47 | 1,954,806 | -0.66(-2.74%) |
Jun 09, 2022 | 24.58 | 25.07 | 24.12 | 24.13 | 1,475,476 | -0.70(-2.82%) |
Jun 08, 2022 | 25.06 | 25.28 | 24.75 | 24.83 | 1,429,173 | -0.48(-1.90%) |
Jun 07, 2022 | 25.11 | 25.32 | 24.77 | 25.31 | 1,270,292 | +0.13(+0.52%) |
Jun 06, 2022 | 25.28 | 25.57 | 25.05 | 25.18 | 1,268,271 | -0.06(-0.24%) |
Jun 03, 2022 | 25.28 | 25.44 | 24.99 | 25.24 | 1,334,956 | -0.14(-0.55%) |
Jun 02, 2022 | 25.26 | 25.50 | 24.97 | 25.38 | 1,446,060 | +0.22(+0.87%) |
Jun 01, 2022 | 25.48 | 25.71 | 24.91 | 25.16 | 2,255,122 | -0.25(-0.98%) |
May 31, 2022 | 25.86 | 26.06 | 25.30 | 25.41 | 4,952,643 | -0.67(-2.57%) |
May 27, 2022 | 25.58 | 26.11 | 25.57 | 26.08 | 1,620,657 | +0.50(+1.95%) |
May 26, 2022 | 25.31 | 25.77 | 25.25 | 25.58 | 1,522,713 | +0.34(+1.35%) |
May 25, 2022 | 24.34 | 25.41 | 24.25 | 25.24 | 2,077,702 | +0.89(+3.66%) |
May 24, 2022 | 24.02 | 24.48 | 23.75 | 24.35 | 1,920,586 | +0.20(+0.83%) |
May 23, 2022 | 24.06 | 24.27 | 23.66 | 24.15 | 1,806,783 | +0.37(+1.56%) |
May 20, 2022 | 23.91 | 24.23 | 23.36 | 23.78 | 2,017,009 | +0.08(+0.34%) |
May 19, 2022 | 23.48 | 24.18 | 23.11 | 23.70 | 2,013,330 | -0.05(-0.21%) |
May 18, 2022 | 24.11 | 24.42 | 23.73 | 23.75 | 2,256,020 | -0.62(-2.54%) |
May 17, 2022 | 24.37 | 24.72 | 23.96 | 24.37 | 6,819,504 | +0.30(+1.25%) |
May 16, 2022 | 24.01 | 24.50 | 23.94 | 24.07 | 2,431,893 | +0.00(+0.00%) |
May 13, 2022 | 23.07 | 24.11 | 22.95 | 24.07 | 4,354,455 | +1.19(+5.20%) |
May 12, 2022 | 22.76 | 23.74 | 22.33 | 22.88 | 3,754,372 | -0.02(-0.09%) |
May 11, 2022 | 22.10 | 23.84 | 21.83 | 22.90 | 2,462,354 | +0.05(+0.22%) |
May 10, 2022 | 23.14 | 23.99 | 22.52 | 22.85 | 2,741,968 | +0.09(+0.40%) |
May 09, 2022 | 23.37 | 23.50 | 22.65 | 22.76 | 3,119,644 | -0.78(-3.31%) |
May 06, 2022 | 24.34 | 24.37 | 23.47 | 23.54 | 2,393,537 | -0.89(-3.64%) |
May 05, 2022 | 24.61 | 24.78 | 24.16 | 24.43 | 1,987,596 | -0.45(-1.81%) |
May 04, 2022 | 24.27 | 24.94 | 24.12 | 24.88 | 1,555,417 | +0.63(+2.60%) |
May 03, 2022 | 23.81 | 24.52 | 23.81 | 24.25 | 1,690,016 | +0.44(+1.85%) |
May 02, 2022 | 23.73 | 24.12 | 23.37 | 23.81 | 2,602,638 | +0.11(+0.46%) |
Apr 29, 2022 | 24.39 | 24.65 | 23.68 | 23.70 | 2,984,720 | -0.87(-3.54%) |
Apr 28, 2022 | 24.54 | 24.80 | 23.90 | 24.57 | 2,059,066 | +0.10(+0.41%) |
Apr 27, 2022 | 24.44 | 24.76 | 24.37 | 24.47 | 2,019,096 | +0.03(+0.12%) |
Apr 26, 2022 | 24.86 | 25.07 | 24.44 | 24.44 | 1,454,651 | -0.54(-2.16%) |
Apr 25, 2022 | 24.85 | 25.13 | 24.24 | 24.98 | 1,755,485 | -0.04(-0.16%) |
Apr 22, 2022 | 25.07 | 25.57 | 24.87 | 25.02 | 2,665,907 | -0.18(-0.71%) |
Apr 21, 2022 | 26.08 | 26.39 | 25.10 | 25.20 | 1,787,944 | -0.73(-2.82%) |
Apr 20, 2022 | 26.38 | 26.41 | 25.72 | 25.93 | 1,678,039 | -0.36(-1.37%) |
Apr 19, 2022 | 25.70 | 26.47 | 25.66 | 26.29 | 2,041,072 | +0.60(+2.34%) |
Apr 18, 2022 | 25.67 | 26.12 | 25.67 | 25.69 | 1,248,977 | -0.17(-0.66%) |
Apr 14, 2022 | 26.18 | 26.32 | 25.85 | 25.86 | 1,485,992 | -0.14(-0.54%) |
Apr 13, 2022 | 25.60 | 26.06 | 25.35 | 26.00 | 1,542,829 | +0.48(+1.88%) |
Apr 12, 2022 | 26.22 | 26.23 | 25.51 | 25.52 | 1,559,475 | -0.44(-1.69%) |
Apr 11, 2022 | 25.77 | 26.29 | 25.77 | 25.96 | 1,435,817 | +0.05(+0.19%) |
Apr 08, 2022 | 25.40 | 26.02 | 25.22 | 25.91 | 1,147,413 | +0.59(+2.33%) |
Apr 07, 2022 | 25.42 | 25.70 | 25.18 | 25.32 | 1,619,460 | -0.14(-0.55%) |
Apr 06, 2022 | 25.67 | 26.02 | 25.42 | 25.46 | 1,529,910 | -0.40(-1.55%) |
Apr 05, 2022 | 26.23 | 26.49 | 25.76 | 25.86 | 1,327,637 | -0.50(-1.90%) |
Apr 04, 2022 | 26.41 | 26.53 | 26.07 | 26.36 | 1,803,358 | -0.03(-0.11%) |
Apr 01, 2022 | 26.06 | 26.50 | 25.95 | 26.39 | 1,735,677 | +0.48(+1.85%) |
Mar 31, 2022 | 26.22 | 27.00 | 25.88 | 25.91 | 1,941,476 | -0.43(-1.63%) |
Mar 30, 2022 | 26.68 | 26.99 | 25.91 | 26.34 | 1,744,384 | -0.56(-2.08%) |
Mar 29, 2022 | 26.71 | 27.00 | 26.27 | 26.90 | 2,718,505 | +0.46(+1.74%) |
Mar 28, 2022 | 26.35 | 26.54 | 26.21 | 26.44 | 1,332,873 | +0.03(+0.11%) |
Mar 25, 2022 | 26.42 | 26.62 | 26.25 | 26.41 | 1,426,190 | +0.04(+0.15%) |
Mar 24, 2022 | 26.32 | 26.77 | 26.11 | 26.37 | 2,381,617 | +0.42(+1.62%) |
Mar 23, 2022 | 26.32 | 26.53 | 25.82 | 25.95 | 2,272,375 | -0.43(-1.63%) |
Mar 22, 2022 | 26.04 | 26.54 | 26.02 | 26.38 | 1,657,337 | +0.52(+2.01%) |
Mar 21, 2022 | 26.01 | 26.25 | 25.57 | 25.86 | 1,771,541 | -0.18(-0.69%) |
Mar 18, 2022 | 25.69 | 26.05 | 25.63 | 26.04 | 2,945,597 | +0.10(+0.39%) |
Mar 17, 2022 | 25.85 | 26.05 | 25.65 | 25.94 | 1,531,465 | -0.01(-0.04%) |
Mar 16, 2022 | 25.46 | 26.01 | 25.01 | 25.95 | 2,088,457 | +0.66(+2.61%) |
Mar 15, 2022 | 25.11 | 25.44 | 24.94 | 25.29 | 2,159,407 | +0.45(+1.81%) |
Mar 14, 2022 | 24.73 | 25.16 | 24.73 | 24.84 | 2,350,904 | +0.24(+0.98%) |
Mar 11, 2022 | 24.78 | 25.07 | 24.59 | 24.60 | 1,953,470 | -0.01(-0.04%) |
Mar 10, 2022 | 24.56 | 24.88 | 24.39 | 24.61 | 2,007,022 | -0.36(-1.44%) |
Mar 09, 2022 | 24.64 | 25.05 | 24.55 | 24.97 | 2,638,668 | +0.91(+3.78%) |
Mar 08, 2022 | 23.75 | 24.55 | 23.58 | 24.06 | 4,344,548 | +0.39(+1.65%) |
Mar 07, 2022 | 24.30 | 24.56 | 23.45 | 23.67 | 4,824,157 | -0.78(-3.19%) |
Mar 04, 2022 | 25.00 | 25.22 | 24.27 | 24.45 | 2,871,540 | -0.92(-3.63%) |
Mar 03, 2022 | 26.33 | 26.40 | 25.21 | 25.37 | 2,083,686 | -0.91(-3.46%) |
Mar 02, 2022 | 25.48 | 26.55 | 25.48 | 26.28 | 2,583,374 | +0.99(+3.91%) |
Mar 01, 2022 | 25.94 | 26.10 | 25.14 | 25.29 | 2,872,457 | -0.58(-2.24%) |
Feb 28, 2022 | 25.74 | 26.76 | 25.69 | 25.87 | 4,861,711 | -0.36(-1.37%) |
Feb 25, 2022 | 26.19 | 26.48 | 25.90 | 26.23 | 1,843,657 | +0.21(+0.81%) |
Feb 24, 2022 | 25.36 | 26.09 | 24.99 | 26.02 | 2,226,523 | +0.09(+0.35%) |
Feb 23, 2022 | 26.27 | 26.38 | 25.88 | 25.93 | 1,645,119 | -0.16(-0.61%) |
Feb 22, 2022 | 26.32 | 26.68 | 25.91 | 26.09 | 1,795,210 | -0.45(-1.70%) |
Feb 18, 2022 | 26.54 | 0 | -1.63(-5.79%) | |||
Feb 17, 2022 | 28.62 | 28.62 | 28.09 | 28.17 | 1,750,699 | -0.77(-2.66%) |
Feb 16, 2022 | 28.35 | 29.07 | 28.35 | 28.94 | 1,682,654 | +0.42(+1.47%) |
Feb 15, 2022 | 27.88 | 28.54 | 27.69 | 28.52 | 1,353,310 | +0.78(+2.81%) |
Feb 14, 2022 | 27.82 | 28.10 | 27.55 | 27.74 | 1,482,811 | -0.17(-0.61%) |
Feb 11, 2022 | 28.26 | 28.61 | 27.82 | 27.91 | 3,181,286 | -0.38(-1.34%) |
Feb 10, 2022 | 28.76 | 29.17 | 28.25 | 28.29 | 3,460,791 | -0.67(-2.31%) |
Feb 09, 2022 | 28.62 | 29.11 | 28.46 | 28.96 | 2,066,083 | +0.53(+1.86%) |
Feb 08, 2022 | 28.42 | 28.62 | 28.13 | 28.43 | 1,739,047 | +0.12(+0.42%) |
Feb 07, 2022 | 27.66 | 28.45 | 27.52 | 28.31 | 1,392,826 | +0.62(+2.24%) |
Feb 04, 2022 | 27.75 | 27.93 | 27.31 | 27.69 | 2,384,647 | -0.06(-0.22%) |
Feb 03, 2022 | 27.56 | 27.75 | 1,740,278 | -0.05(-0.18%) | ||
Feb 02, 2022 | 27.66 | 27.88 | 27.41 | 27.80 | 1,354,885 | +0.27(+0.98%) |
Feb 01, 2022 | 27.01 | 27.59 | 26.73 | 27.53 | 1,977,078 | +1.30(+4.96%) |
Jan 28, 2022 | 25.36 | 26.23 | 24.58 | 26.23 | 4,611,477 | +0.78(+3.06%) |
Jan 27, 2022 | 25.96 | 27.01 | 25.32 | 25.45 | 4,391,828 | -0.40(-1.55%) |
Jan 26, 2022 | 26.42 | 26.59 | 25.64 | 25.85 | 3,622,429 | -0.29(-1.11%) |
Jan 25, 2022 | 26.39 | 26.39 | 25.67 | 26.14 | 3,467,787 | -0.49(-1.84%) |
Jan 24, 2022 | 26.48 | 26.77 | 25.87 | 26.63 | 3,865,784 | -0.03(-0.11%) |
Jan 21, 2022 | 27.36 | 27.46 | 26.58 | 26.66 | 3,919,278 | -0.88(-3.20%) |
Jan 20, 2022 | 27.87 | 28.31 | 27.52 | 27.54 | 2,917,710 | -0.34(-1.22%) |
Jan 19, 2022 | 28.00 | 28.14 | 27.64 | 27.88 | 2,807,386 | -0.09(-0.32%) |
Jan 18, 2022 | 28.65 | 28.92 | 27.57 | 27.97 | 2,505,457 | -0.69(-2.41%) |
Jan 14, 2022 | 28.66 | 0 | +0.41(+1.45%) | |||
Jan 13, 2022 | 27.93 | 28.61 | 27.75 | 28.25 | 2,205,015 | +0.43(+1.55%) |
Jan 12, 2022 | 27.89 | 28.23 | 27.59 | 27.82 | 2,950,116 | -0.07(-0.25%) |
Jan 11, 2022 | 27.50 | 28.01 | 27.50 | 27.89 | 1,722,968 | +0.38(+1.38%) |
Jan 10, 2022 | 27.82 | 27.95 | 27.31 | 27.51 | 1,557,442 | -0.22(-0.79%) |
Jan 07, 2022 | 27.67 | 28.21 | 27.57 | 27.73 | 1,583,600 | +0.18(+0.65%) |
Jan 06, 2022 | 27.61 | 27.98 | 27.48 | 27.55 | 1,514,408 | +0.05(+0.18%) |
Jan 05, 2022 | 28.57 | 28.76 | 27.49 | 27.50 | 1,801,597 | -0.96(-3.37%) |
Jan 04, 2022 | 28.33 | 28.82 | 28.29 | 28.46 | 2,410,971 | +0.32(+1.14%) |
Jan 03, 2022 | 28.14 | 28.38 | 28.09 | 28.14 | 1,609,764 | +0.05(+0.18%) |
Dec 31, 2021 | 28.19 | 28.29 | 27.98 | 28.09 | 1,129,235 | -0.15(-0.53%) |
Dec 30, 2021 | 28.73 | 28.89 | 28.20 | 28.24 | 1,301,697 | -0.44(-1.53%) |
Dec 29, 2021 | 28.92 | 29.12 | 28.60 | 28.68 | 793,537 | -0.26(-0.90%) |
Dec 28, 2021 | 28.53 | 29.07 | 28.37 | 28.94 | 1,553,232 | +0.49(+1.72%) |
Dec 27, 2021 | 28.21 | 28.57 | 28.21 | 28.45 | 1,840,636 | +0.04(+0.14%) |
Dec 23, 2021 | 28.21 | 28.67 | 28.20 | 28.41 | 2,461,187 | +0.27(+0.96%) |
Dec 22, 2021 | 27.39 | 28.19 | 27.36 | 28.14 | 2,986,179 | +0.58(+2.10%) |
Dec 21, 2021 | 27.58 | 27.85 | 27.43 | 27.56 | 2,877,514 | +0.31(+1.14%) |
Dec 20, 2021 | 27.00 | 27.40 | 26.65 | 27.25 | 1,779,991 | -0.17(-0.62%) |
Dec 17, 2021 | 27.40 | 27.84 | 27.20 | 27.42 | 4,058,948 | -0.39(-1.40%) |
Dec 16, 2021 | 28.29 | 28.69 | 27.38 | 27.81 | 3,023,897 | -0.34(-1.21%) |
Dec 15, 2021 | 28.15 | 28.32 | 27.34 | 28.15 | 2,548,787 | -0.10(-0.35%) |
Dec 14, 2021 | 28.25 | 28.90 | 27.85 | 28.25 | 2,758,397 | +0.37(+1.31%) |
Dec 13, 2021 | 27.97 | 28.24 | 27.82 | 27.88 | 3,011,456 | -0.09(-0.31%) |
Dec 10, 2021 | 27.28 | 27.99 | 27.19 | 27.97 | 2,154,642 | +0.80(+2.94%) |
Dec 09, 2021 | 27.25 | 27.69 | 27.14 | 27.17 | 1,611,165 | -0.27(-0.98%) |
Dec 08, 2021 | 27.45 | 27.73 | 27.14 | 27.44 | 1,662,785 | +0.09(+0.33%) |
Dec 07, 2021 | 27.94 | 28.07 | 27.24 | 27.35 | 2,262,084 | -0.40(-1.44%) |
Dec 06, 2021 | 27.62 | 28.14 | 27.55 | 27.75 | 2,187,435 | +0.36(+1.31%) |
Dec 03, 2021 | 27.28 | 27.74 | 27.24 | 27.39 | 2,124,602 | +0.11(+0.40%) |
Dec 02, 2021 | 26.91 | 27.61 | 26.88 | 27.28 | 3,274,086 | +0.57(+2.13%) |