Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 20.59 | 20.95 | 20.53 | 20.90 | 2,770,945 | +0.36(+1.74%) |
Nov 29, 2022 | 20.38 | 20.63 | 20.36 | 20.54 | 2,613,402 | +0.11(+0.54%) |
Nov 28, 2022 | 20.59 | 20.75 | 20.40 | 20.43 | 5,479,984 | -0.22(-1.07%) |
Nov 25, 2022 | 20.25 | 20.73 | 20.21 | 20.65 | 1,509,623 | +0.46(+2.28%) |
Nov 23, 2022 | 19.82 | 20.24 | 19.82 | 20.19 | 2,165,396 | +0.32(+1.62%) |
Nov 22, 2022 | 19.69 | 19.88 | 19.62 | 19.87 | 2,094,115 | +0.18(+0.89%) |
Nov 21, 2022 | 19.25 | 19.77 | 19.24 | 19.69 | 2,691,437 | +0.42(+2.20%) |
Nov 18, 2022 | 19.28 | 19.36 | 19.03 | 19.27 | 1,699,953 | +0.22(+1.16%) |
Nov 17, 2022 | 18.85 | 19.07 | 18.77 | 19.05 | 1,982,020 | -0.04(-0.19%) |
Nov 16, 2022 | 19.15 | 19.37 | 19.01 | 19.09 | 1,890,190 | -0.07(-0.38%) |
Nov 15, 2022 | 19.10 | 19.32 | 18.98 | 19.16 | 2,176,113 | +0.28(+1.46%) |
Nov 14, 2022 | 19.41 | 19.47 | 18.88 | 18.88 | 2,821,753 | -0.52(-2.66%) |
Nov 11, 2022 | 19.71 | 19.80 | 19.11 | 19.40 | 2,565,034 | -0.29(-1.50%) |
Nov 10, 2022 | 19.64 | 19.77 | 19.06 | 19.69 | 3,959,213 | +0.32(+1.66%) |
Nov 09, 2022 | 18.76 | 19.80 | 18.76 | 19.37 | 4,384,897 | +0.57(+3.04%) |
Nov 08, 2022 | 18.93 | 19.23 | 18.71 | 18.80 | 4,726,506 | -0.17(-0.92%) |
Nov 07, 2022 | 18.88 | 19.05 | 18.66 | 18.98 | 2,614,809 | +0.16(+0.83%) |
Nov 04, 2022 | 18.91 | 19.12 | 18.58 | 18.82 | 2,580,858 | +0.07(+0.39%) |
Nov 03, 2022 | 18.77 | 18.87 | 18.59 | 18.75 | 2,214,211 | -0.14(-0.73%) |
Nov 02, 2022 | 19.18 | 18.88 | 18.88 | 2,084,070 | -0.29(-1.54%) | |
Nov 01, 2022 | 19.24 | 19.28 | 18.92 | 19.18 | 2,107,064 | +0.04(+0.19%) |
Oct 31, 2022 | 19.29 | 19.36 | 19.08 | 19.14 | 2,191,464 | -0.18(-0.91%) |
Oct 28, 2022 | 18.98 | 19.34 | 18.94 | 19.32 | 1,667,757 | +0.36(+1.90%) |
Oct 27, 2022 | 18.91 | 19.26 | 18.86 | 18.96 | 1,979,288 | +0.21(+1.13%) |
Oct 26, 2022 | 18.87 | 19.06 | 18.73 | 18.75 | 1,579,660 | -0.04(-0.20%) |
Oct 25, 2022 | 18.49 | 18.94 | 18.49 | 18.78 | 1,746,466 | +0.29(+1.59%) |
Oct 24, 2022 | 18.61 | 18.76 | 18.36 | 18.49 | 2,072,351 | -0.12(-0.64%) |
Oct 21, 2022 | 18.26 | 18.69 | 18.16 | 18.61 | 1,555,923 | +0.31(+1.71%) |
Oct 20, 2022 | 18.46 | 18.65 | 18.25 | 18.29 | 1,696,312 | -0.22(-1.19%) |
Oct 19, 2022 | 18.52 | 18.72 | 18.31 | 18.52 | 1,429,816 | -0.14(-0.74%) |
Oct 18, 2022 | 18.70 | 18.76 | 18.51 | 18.65 | 1,608,991 | +0.27(+1.45%) |
Oct 17, 2022 | 18.13 | 18.47 | 18.13 | 18.39 | 1,474,398 | +0.46(+2.57%) |
Oct 14, 2022 | 18.26 | 18.46 | 17.84 | 17.93 | 1,429,449 | -0.26(-1.42%) |
Oct 13, 2022 | 17.46 | 18.24 | 17.30 | 18.18 | 2,024,592 | +0.46(+2.60%) |
Oct 12, 2022 | 17.87 | 17.94 | 17.68 | 17.72 | 1,674,461 | -0.11(-0.62%) |
Oct 11, 2022 | 17.78 | 17.93 | 17.49 | 17.83 | 1,701,634 | +0.02(+0.10%) |
Oct 10, 2022 | 17.65 | 17.93 | 17.58 | 17.82 | 1,808,127 | +0.22(+1.26%) |
Oct 07, 2022 | 17.88 | 17.92 | 17.43 | 17.59 | 2,046,333 | -0.41(-2.25%) |
Oct 06, 2022 | 18.02 | 18.24 | 17.93 | 18.00 | 1,753,150 | -0.02(-0.10%) |
Oct 05, 2022 | 17.76 | 18.10 | 17.65 | 18.02 | 1,470,418 | +0.08(+0.46%) |
Oct 04, 2022 | 17.71 | 18.07 | 17.71 | 17.94 | 1,993,982 | +0.48(+2.74%) |
Oct 03, 2022 | 17.36 | 17.56 | 17.09 | 17.46 | 1,723,684 | +0.24(+1.39%) |
Sep 30, 2022 | 17.26 | 17.56 | 17.18 | 17.22 | 2,396,533 | -0.06(-0.37%) |
Sep 29, 2022 | 17.59 | 17.62 | 17.04 | 17.28 | 2,050,520 | -0.50(-2.80%) |
Sep 28, 2022 | 17.46 | 17.96 | 17.41 | 17.78 | 1,974,825 | +0.47(+2.71%) |
Sep 27, 2022 | 17.67 | 17.83 | 17.18 | 17.31 | 1,877,715 | -0.14(-0.79%) |
Sep 26, 2022 | 17.57 | 17.68 | 17.35 | 17.45 | 1,945,065 | -0.12(-0.68%) |
Sep 23, 2022 | 17.45 | 17.61 | 17.31 | 17.57 | 2,501,792 | -0.06(-0.37%) |
Sep 22, 2022 | 17.92 | 17.95 | 17.46 | 17.63 | 2,089,213 | -0.35(-1.95%) |
Sep 21, 2022 | 18.39 | 18.57 | 17.96 | 17.98 | 1,494,851 | -0.38(-2.06%) |
Sep 20, 2022 | 18.30 | 18.55 | 18.17 | 18.36 | 1,655,186 | -0.08(-0.45%) |
Sep 19, 2022 | 18.12 | 18.49 | 18.11 | 18.44 | 1,661,638 | +0.15(+0.81%) |
Sep 16, 2022 | 18.13 | 18.31 | 17.97 | 18.29 | 2,703,346 | +0.06(+0.30%) |
Sep 15, 2022 | 18.47 | 18.61 | 18.14 | 18.24 | 1,713,332 | -0.27(-1.44%) |
Sep 14, 2022 | 18.45 | 18.62 | 18.26 | 18.51 | 2,338,104 | +0.08(+0.45%) |
Sep 13, 2022 | 18.74 | 18.81 | 18.34 | 18.42 | 2,531,649 | -0.64(-3.34%) |
Sep 12, 2022 | 18.90 | 19.56 | 18.76 | 19.06 | 6,316,804 | +0.15(+0.78%) |
Sep 09, 2022 | 18.18 | 19.30 | 18.11 | 18.91 | 12,997,108 | +0.74(+4.06%) |
Sep 08, 2022 | 17.82 | 18.22 | 17.73 | 18.17 | 1,789,758 | +0.33(+1.86%) |
Sep 07, 2022 | 17.58 | 17.87 | 17.58 | 17.84 | 6,007,868 | +0.33(+1.89%) |
Sep 06, 2022 | 17.88 | 17.99 | 17.35 | 17.51 | 2,303,836 | -0.29(-1.60%) |
Sep 02, 2022 | 18.00 | 18.06 | 17.71 | 17.80 | 1,521,572 | -0.07(-0.41%) |
Sep 01, 2022 | 17.55 | 17.87 | 17.46 | 17.87 | 2,030,690 | +0.20(+1.15%) |
Aug 31, 2022 | 17.86 | 18.00 | 17.66 | 17.67 | 2,052,498 | -0.09(-0.49%) |
Aug 30, 2022 | 17.90 | 17.94 | 17.62 | 17.76 | 1,735,253 | -0.06(-0.36%) |
Aug 29, 2022 | 17.62 | 17.85 | 17.49 | 17.82 | 2,016,646 | +0.07(+0.41%) |
Aug 26, 2022 | 18.40 | 18.52 | 17.72 | 17.75 | 3,373,094 | -0.74(-4.01%) |
Aug 25, 2022 | 18.54 | 18.69 | 18.37 | 18.49 | 1,762,949 | -0.03(-0.15%) |
Aug 24, 2022 | 18.33 | 18.57 | 18.24 | 18.52 | 2,901,772 | +0.12(+0.65%) |
Aug 23, 2022 | 18.32 | 18.54 | 18.25 | 18.40 | 2,394,243 | +0.16(+0.85%) |
Aug 22, 2022 | 18.96 | 19.04 | 18.15 | 18.24 | 6,382,660 | -1.12(-5.77%) |
Aug 19, 2022 | 19.34 | 19.45 | 19.26 | 19.36 | 1,774,265 | -0.16(-0.84%) |
Aug 18, 2022 | 19.66 | 19.66 | 19.39 | 19.52 | 1,509,329 | -0.14(-0.70%) |
Aug 17, 2022 | 19.45 | 19.80 | 19.39 | 19.66 | 2,781,302 | +0.17(+0.89%) |
Aug 16, 2022 | 19.27 | 19.58 | 19.27 | 19.49 | 1,800,848 | +0.12(+0.61%) |
Aug 15, 2022 | 19.62 | 19.64 | 19.33 | 19.37 | 1,923,109 | -0.22(-1.12%) |
Aug 12, 2022 | 19.46 | 19.65 | 19.38 | 19.59 | 2,454,704 | +0.10(+0.52%) |
Aug 11, 2022 | 19.18 | 19.66 | 19.13 | 19.49 | 3,321,462 | +0.50(+2.65%) |
Aug 10, 2022 | 19.34 | 19.38 | 18.32 | 18.98 | 3,435,407 | -0.34(-1.75%) |
Aug 09, 2022 | 19.49 | 19.54 | 19.18 | 19.32 | 3,159,629 | -0.09(-0.47%) |
Aug 08, 2022 | 19.17 | 19.77 | 19.15 | 19.41 | 4,881,506 | +0.29(+1.53%) |
Aug 05, 2022 | 19.38 | 19.45 | 19.05 | 19.12 | 3,378,164 | -0.36(-1.83%) |
Aug 04, 2022 | 19.57 | 19.65 | 19.42 | 19.48 | 2,373,238 | -0.14(-0.70%) |
Aug 03, 2022 | 19.38 | 19.67 | 19.28 | 19.61 | 2,406,075 | +0.35(+1.81%) |
Aug 02, 2022 | 19.32 | 19.43 | 19.22 | 19.27 | 1,871,034 | -0.16(-0.80%) |
Aug 01, 2022 | 19.15 | 19.56 | 19.14 | 19.42 | 1,453,008 | +0.17(+0.90%) |
Jul 29, 2022 | 19.42 | 19.42 | 19.13 | 19.25 | 1,573,136 | -0.11(-0.57%) |
Jul 28, 2022 | 18.94 | 19.42 | 18.86 | 19.36 | 1,767,104 | +0.47(+2.47%) |
Jul 27, 2022 | 18.95 | 19.01 | 18.63 | 18.89 | 1,555,315 | +0.12(+0.63%) |
Jul 26, 2022 | 18.60 | 18.81 | 18.42 | 18.77 | 1,881,163 | +0.12(+0.64%) |
Jul 25, 2022 | 18.91 | 18.96 | 18.51 | 18.65 | 1,553,476 | -0.22(-1.16%) |
Jul 22, 2022 | 18.83 | 18.93 | 18.64 | 18.87 | 1,387,022 | +0.12(+0.63%) |
Jul 21, 2022 | 18.65 | 18.84 | 18.52 | 18.75 | 1,037,280 | -0.09(-0.49%) |
Jul 20, 2022 | 18.80 | 19.01 | 18.71 | 18.84 | 1,970,197 | +0.13(+0.68%) |
Jul 19, 2022 | 18.49 | 18.84 | 18.49 | 18.72 | 2,041,085 | +0.44(+2.40%) |
Jul 18, 2022 | 18.51 | 18.67 | 18.23 | 18.28 | 2,385,473 | -0.12(-0.65%) |
Jul 15, 2022 | 18.13 | 18.48 | 18.12 | 18.40 | 2,797,993 | +0.47(+2.60%) |
Jul 14, 2022 | 17.87 | 18.06 | 17.83 | 17.93 | 1,638,275 | -0.08(-0.46%) |
Jul 13, 2022 | 17.63 | 18.11 | 17.59 | 18.01 | 1,569,844 | +0.11(+0.61%) |
Jul 12, 2022 | 17.85 | 18.20 | 17.85 | 17.90 | 1,694,985 | +0.05(+0.26%) |
Jul 11, 2022 | 17.86 | 18.01 | 17.76 | 17.86 | 1,875,111 | -0.02(-0.10%) |
Jul 08, 2022 | 17.89 | 18.09 | 17.84 | 17.87 | 2,026,140 | -0.16(-0.86%) |
Jul 07, 2022 | 18.09 | 18.19 | 17.95 | 18.03 | 2,720,875 | +0.01(+0.05%) |
Jul 06, 2022 | 18.31 | 18.47 | 17.93 | 18.02 | 1,906,489 | -0.28(-1.55%) |
Jul 05, 2022 | 17.58 | 18.33 | 17.48 | 18.30 | 2,623,231 | +0.59(+3.31%) |
Jul 01, 2022 | 17.18 | 17.80 | 17.13 | 17.72 | 2,230,788 | +0.44(+2.54%) |
Jun 30, 2022 | 17.17 | 17.42 | 17.02 | 17.28 | 1,938,845 | -0.04(-0.21%) |
Jun 29, 2022 | 17.15 | 17.37 | 16.97 | 17.32 | 1,692,959 | +0.18(+1.07%) |
Jun 28, 2022 | 17.45 | 17.64 | 17.09 | 17.13 | 2,340,356 | -0.28(-1.63%) |
Jun 27, 2022 | 17.48 | 17.58 | 17.22 | 17.42 | 2,801,452 | -0.09(-0.52%) |
Jun 24, 2022 | 16.82 | 17.58 | 16.79 | 17.51 | 5,341,771 | +0.80(+4.76%) |
Jun 23, 2022 | 16.36 | 16.80 | 16.33 | 16.71 | 3,734,157 | +0.36(+2.18%) |
Jun 22, 2022 | 16.20 | 16.41 | 16.08 | 16.36 | 2,838,201 | -0.06(-0.39%) |
Jun 21, 2022 | 16.51 | 16.62 | 16.36 | 16.42 | 3,213,981 | +0.16(+1.01%) |
Jun 17, 2022 | 15.83 | 16.33 | 15.76 | 16.25 | 3,926,681 | +0.55(+3.50%) |
Jun 16, 2022 | 16.18 | 16.22 | 15.59 | 15.71 | 2,718,061 | -0.78(-4.72%) |
Jun 15, 2022 | 16.37 | 16.74 | 16.32 | 16.48 | 2,680,182 | +0.31(+1.92%) |
Jun 14, 2022 | 16.51 | 16.66 | 16.04 | 16.17 | 3,262,885 | -0.30(-1.83%) |
Jun 13, 2022 | 16.25 | 16.57 | 16.06 | 16.47 | 2,518,436 | -0.15(-0.88%) |
Jun 10, 2022 | 16.82 | 16.84 | 16.46 | 16.62 | 3,027,342 | -0.46(-2.68%) |
Jun 09, 2022 | 17.12 | 17.30 | 17.01 | 17.08 | 1,798,497 | -0.16(-0.96%) |
Jun 08, 2022 | 17.06 | 17.30 | 17.04 | 17.24 | 2,385,197 | +0.06(+0.32%) |
Jun 07, 2022 | 17.03 | 17.21 | 16.95 | 17.19 | 1,841,579 | -0.01(-0.05%) |
Jun 06, 2022 | 17.31 | 17.33 | 17.03 | 17.20 | 2,646,667 | -0.09(-0.53%) |
Jun 03, 2022 | 17.12 | 17.38 | 17.06 | 17.29 | 2,215,242 | +0.14(+0.80%) |
Jun 02, 2022 | 16.95 | 17.17 | 16.88 | 17.15 | 2,187,001 | +0.18(+1.08%) |
Jun 01, 2022 | 17.07 | 17.19 | 16.76 | 16.97 | 2,846,589 | -0.09(-0.54%) |
May 31, 2022 | 17.01 | 17.15 | 16.78 | 17.06 | 3,309,532 | -0.09(-0.51%) |
May 27, 2022 | 16.95 | 17.43 | 16.92 | 17.15 | 3,870,196 | +0.25(+1.45%) |
May 26, 2022 | 16.18 | 17.22 | 16.17 | 16.90 | 6,551,597 | +0.66(+4.09%) |
May 25, 2022 | 15.80 | 16.72 | 15.80 | 16.24 | 16,664,482 | +1.45(+9.77%) |
May 24, 2022 | 15.05 | 15.11 | 14.65 | 14.79 | 3,478,894 | -0.35(-2.34%) |
May 23, 2022 | 15.20 | 15.27 | 14.68 | 15.15 | 4,877,592 | +0.04(+0.24%) |
May 20, 2022 | 15.07 | 15.11 | 14.60 | 15.11 | 3,072,583 | +0.18(+1.22%) |
May 19, 2022 | 15.11 | 15.25 | 14.89 | 14.93 | 3,465,303 | -0.33(-2.15%) |
May 18, 2022 | 15.90 | 15.94 | 15.18 | 15.26 | 3,292,219 | -0.76(-4.77%) |
May 17, 2022 | 16.00 | 16.05 | 15.63 | 16.02 | 3,048,677 | +0.21(+1.32%) |
May 16, 2022 | 15.71 | 15.93 | 15.60 | 15.81 | 3,610,714 | +0.05(+0.35%) |
May 13, 2022 | 15.75 | 16.16 | 15.71 | 15.76 | 4,892,692 | +0.12(+0.78%) |
May 12, 2022 | 14.54 | 15.76 | 14.43 | 15.63 | 6,304,786 | +1.02(+7.00%) |
May 11, 2022 | 15.48 | 15.56 | 14.33 | 14.61 | 10,144,871 | -1.85(-11.22%) |
May 10, 2022 | 16.38 | 16.61 | 16.07 | 16.46 | 5,758,616 | +0.23(+1.40%) |
May 09, 2022 | 16.50 | 16.67 | 16.22 | 16.23 | 3,567,362 | -0.53(-3.15%) |
May 06, 2022 | 17.08 | 17.11 | 16.61 | 16.76 | 3,246,342 | -0.37(-2.18%) |
May 05, 2022 | 17.57 | 17.57 | 17.00 | 17.13 | 2,588,468 | -0.47(-2.69%) |
May 04, 2022 | 17.50 | 17.68 | 17.23 | 17.60 | 2,974,005 | +0.13(+0.73%) |
May 03, 2022 | 17.75 | 17.78 | 17.31 | 17.47 | 2,630,433 | -0.28(-1.59%) |
May 02, 2022 | 18.03 | 18.11 | 17.41 | 17.76 | 3,187,895 | -0.21(-1.16%) |
Apr 29, 2022 | 18.18 | 18.37 | 17.93 | 17.97 | 2,265,691 | -0.37(-2.03%) |
Apr 28, 2022 | 18.12 | 18.42 | 17.95 | 18.34 | 2,867,562 | +0.29(+1.61%) |
Apr 27, 2022 | 18.04 | 18.20 | 17.84 | 18.05 | 2,275,857 | -0.03(-0.15%) |
Apr 26, 2022 | 18.47 | 18.55 | 18.04 | 18.07 | 4,381,458 | -0.48(-2.60%) |
Apr 25, 2022 | 18.46 | 18.57 | 17.96 | 18.56 | 2,581,777 | +0.35(+1.90%) |
Apr 22, 2022 | 18.77 | 18.77 | 18.00 | 18.21 | 2,857,595 | -0.68(-3.61%) |
Apr 21, 2022 | 19.10 | 19.27 | 18.83 | 18.89 | 2,420,661 | -0.02(-0.10%) |
Apr 20, 2022 | 18.82 | 19.07 | 18.77 | 18.91 | 2,139,176 | +0.22(+1.17%) |
Apr 19, 2022 | 18.65 | 18.87 | 18.55 | 18.69 | 2,079,373 | +0.10(+0.54%) |
Apr 18, 2022 | 18.62 | 18.87 | 18.38 | 18.59 | 3,083,847 | -0.40(-2.11%) |
Apr 14, 2022 | 19.00 | 19.24 | 18.95 | 18.99 | 2,122,356 | +0.00(+0.00%) |
Apr 13, 2022 | 18.70 | 19.12 | 18.68 | 18.99 | 2,483,392 | +0.35(+1.90%) |
Apr 12, 2022 | 19.04 | 19.24 | 18.51 | 18.64 | 3,468,490 | -0.45(-2.38%) |
Apr 11, 2022 | 19.01 | 19.27 | 19.01 | 19.09 | 1,925,446 | -0.04(-0.19%) |
Apr 08, 2022 | 19.05 | 19.34 | 19.02 | 19.13 | 1,852,407 | -0.04(-0.19%) |
Apr 07, 2022 | 19.20 | 19.25 | 18.98 | 19.17 | 1,719,524 | -0.12(-0.61%) |
Apr 06, 2022 | 19.25 | 19.43 | 18.83 | 19.28 | 2,521,843 | -0.08(-0.42%) |
Apr 05, 2022 | 19.88 | 20.03 | 19.36 | 19.37 | 3,442,000 | -0.62(-3.09%) |
Apr 04, 2022 | 19.64 | 20.03 | 19.39 | 19.98 | 3,444,199 | +0.25(+1.29%) |
Apr 01, 2022 | 20.00 | 20.17 | 19.66 | 19.73 | 2,256,960 | -0.25(-1.23%) |
Mar 31, 2022 | 20.44 | 20.60 | 19.96 | 19.97 | 2,090,716 | -0.50(-2.44%) |
Mar 30, 2022 | 20.30 | 20.52 | 20.23 | 20.47 | 1,977,195 | +0.13(+0.63%) |
Mar 29, 2022 | 20.19 | 20.39 | 20.14 | 20.35 | 2,377,511 | +0.38(+1.91%) |
Mar 28, 2022 | 20.00 | 20.09 | 19.77 | 19.97 | 1,539,847 | +0.04(+0.18%) |
Mar 25, 2022 | 19.87 | 20.14 | 19.85 | 19.93 | 2,133,820 | -0.05(-0.23%) |
Mar 24, 2022 | 19.57 | 19.98 | 19.30 | 19.97 | 2,794,364 | +0.43(+2.19%) |
Mar 23, 2022 | 19.85 | 19.97 | 19.51 | 19.55 | 2,091,858 | -0.38(-1.92%) |
Mar 22, 2022 | 19.94 | 20.09 | 19.85 | 19.93 | 1,861,668 | +0.02(+0.09%) |
Mar 21, 2022 | 20.19 | 20.27 | 19.82 | 19.91 | 3,025,758 | -0.33(-1.62%) |
Mar 18, 2022 | 19.69 | 20.30 | 19.56 | 20.24 | 5,147,714 | +0.31(+1.55%) |
Mar 17, 2022 | 19.72 | 19.94 | 19.67 | 19.93 | 2,562,762 | +0.15(+0.78%) |
Mar 16, 2022 | 19.70 | 19.95 | 19.47 | 19.77 | 3,077,536 | +0.24(+1.21%) |
Mar 15, 2022 | 19.39 | 19.74 | 19.29 | 19.54 | 2,072,801 | +0.35(+1.85%) |
Mar 14, 2022 | 19.41 | 19.55 | 19.07 | 19.18 | 2,602,935 | -0.15(-0.75%) |
Mar 11, 2022 | 19.27 | 19.75 | 19.25 | 19.33 | 3,455,569 | +0.17(+0.90%) |
Mar 10, 2022 | 19.20 | 19.38 | 19.07 | 19.16 | 2,215,798 | -0.27(-1.40%) |
Mar 09, 2022 | 19.57 | 19.77 | 19.34 | 19.43 | 2,474,937 | +0.28(+1.47%) |
Mar 08, 2022 | 18.98 | 19.63 | 18.75 | 19.15 | 2,783,925 | +0.11(+0.57%) |
Mar 07, 2022 | 19.56 | 19.59 | 19.03 | 19.04 | 3,350,716 | -0.54(-2.74%) |
Mar 04, 2022 | 19.91 | 19.91 | 19.43 | 19.57 | 2,471,811 | -0.31(-1.58%) |
Mar 03, 2022 | 20.83 | 20.83 | 19.81 | 19.89 | 2,807,226 | -0.61(-3.00%) |
Mar 02, 2022 | 20.71 | 20.86 | 20.41 | 20.50 | 3,676,816 | -0.03(-0.13%) |
Mar 01, 2022 | 20.59 | 20.86 | 20.10 | 20.53 | 3,591,368 | -0.03(-0.13%) |
Feb 28, 2022 | 20.26 | 20.59 | 20.21 | 20.56 | 3,386,136 | +0.02(+0.09%) |
Feb 25, 2022 | 20.27 | 20.56 | 20.13 | 20.54 | 1,905,457 | +0.26(+1.29%) |
Feb 24, 2022 | 19.51 | 20.30 | 19.37 | 20.28 | 2,228,732 | +0.39(+1.95%) |
Feb 23, 2022 | 20.37 | 20.42 | 19.84 | 19.89 | 2,230,602 | -0.33(-1.65%) |
Feb 22, 2022 | 20.57 | 20.62 | 20.13 | 20.22 | 2,959,860 | -0.31(-1.50%) |
Feb 18, 2022 | 20.53 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.86 | 20.86 | 20.49 | 20.53 | 1,856,110 | -0.39(-1.86%) |
Feb 16, 2022 | 21.00 | 21.03 | 20.65 | 20.92 | 2,362,826 | -0.09(-0.43%) |
Feb 15, 2022 | 20.85 | 21.09 | 20.85 | 21.01 | 1,751,878 | +0.33(+1.62%) |
Feb 14, 2022 | 20.89 | 21.03 | 20.58 | 20.67 | 2,654,451 | -0.06(-0.31%) |
Feb 11, 2022 | 20.86 | 21.21 | 20.73 | 20.74 | 2,269,719 | -0.03(-0.13%) |
Feb 10, 2022 | 20.91 | 21.32 | 20.65 | 20.77 | 3,508,746 | -0.44(-2.09%) |
Feb 09, 2022 | 20.83 | 21.24 | 20.83 | 21.21 | 2,901,166 | +0.58(+2.80%) |
Feb 08, 2022 | 20.46 | 20.83 | 20.46 | 20.63 | 1,814,509 | +0.26(+1.29%) |
Feb 07, 2022 | 20.59 | 20.72 | 20.29 | 20.37 | 2,894,910 | -0.14(-0.71%) |
Feb 04, 2022 | 20.39 | 20.66 | 20.18 | 20.51 | 1,449,813 | +0.08(+0.40%) |
Feb 03, 2022 | 20.60 | 20.40 | 20.43 | 2,524,112 | -0.24(-1.14%) | |
Feb 02, 2022 | 20.95 | 21.20 | 20.58 | 20.67 | 3,328,571 | -0.26(-1.25%) |
Feb 01, 2022 | 20.80 | 20.96 | 20.66 | 20.93 | 1,857,575 | +0.11(+0.52%) |
Jan 31, 2022 | 20.30 | 20.82 | 20.82 | 2,023,727 | +0.38(+1.86%) | |
Jan 28, 2022 | 19.98 | 20.46 | 19.75 | 20.44 | 1,953,656 | +0.40(+1.98%) |
Jan 27, 2022 | 20.15 | 20.44 | 19.97 | 20.04 | 1,806,155 | -0.04(-0.18%) |
Jan 26, 2022 | 20.20 | 20.55 | 19.93 | 20.08 | 2,171,625 | -0.04(-0.18%) |
Jan 25, 2022 | 20.02 | 20.31 | 19.68 | 20.11 | 2,246,529 | -0.14(-0.71%) |
Jan 24, 2022 | 19.73 | 20.29 | 19.45 | 20.26 | 4,279,223 | +0.39(+1.96%) |
Jan 21, 2022 | 19.97 | 20.14 | 19.85 | 19.87 | 2,681,373 | -0.18(-0.90%) |
Jan 20, 2022 | 21.01 | 21.10 | 20.04 | 20.05 | 2,377,931 | -0.91(-4.36%) |
Jan 19, 2022 | 20.79 | 21.01 | 20.71 | 20.96 | 2,706,680 | +0.25(+1.22%) |
Jan 18, 2022 | 20.95 | 21.05 | 20.62 | 20.71 | 2,152,174 | -0.37(-1.76%) |
Jan 14, 2022 | 21.08 | 0 | -0.25(-1.19%) | |||
Jan 13, 2022 | 21.38 | 21.56 | 21.28 | 21.33 | 1,865,343 | +0.05(+0.21%) |
Jan 12, 2022 | 21.53 | 21.69 | 21.15 | 21.29 | 2,473,476 | -0.31(-1.42%) |
Jan 11, 2022 | 21.55 | 21.70 | 21.41 | 21.60 | 2,071,935 | -0.07(-0.33%) |
Jan 10, 2022 | 21.65 | 21.75 | 21.43 | 21.67 | 2,272,503 | -0.09(-0.42%) |
Jan 07, 2022 | 21.80 | 22.13 | 21.75 | 21.76 | 2,551,127 | +0.01(+0.04%) |
Jan 06, 2022 | 21.54 | 21.98 | 21.54 | 21.75 | 2,386,614 | +0.19(+0.88%) |
Jan 05, 2022 | 21.74 | 21.90 | 21.49 | 21.56 | 3,637,232 | -0.02(-0.08%) |
Jan 04, 2022 | 21.72 | 21.82 | 21.51 | 21.58 | 3,421,216 | -0.02(-0.08%) |
Jan 03, 2022 | 21.65 | 21.75 | 21.29 | 21.60 | 2,341,782 | +0.04(+0.17%) |
Dec 31, 2021 | 21.62 | 21.87 | 21.54 | 21.56 | 1,438,766 | -0.02(-0.08%) |
Dec 30, 2021 | 21.62 | 21.87 | 21.57 | 21.58 | 1,756,987 | +0.03(+0.13%) |
Dec 29, 2021 | 21.36 | 21.84 | 21.30 | 21.55 | 2,103,272 | +0.15(+0.72%) |
Dec 28, 2021 | 21.24 | 21.58 | 21.11 | 21.40 | 1,650,533 | +0.06(+0.30%) |
Dec 27, 2021 | 21.09 | 21.37 | 20.98 | 21.33 | 1,289,223 | +0.24(+1.16%) |
Dec 23, 2021 | 20.85 | 21.12 | 20.77 | 21.09 | 1,318,455 | +0.32(+1.52%) |
Dec 22, 2021 | 20.63 | 20.89 | 20.63 | 20.77 | 1,952,991 | +0.07(+0.35%) |
Dec 21, 2021 | 20.61 | 20.86 | 20.58 | 20.70 | 2,244,985 | +0.20(+0.97%) |
Dec 20, 2021 | 20.17 | 20.54 | 19.99 | 20.50 | 2,096,347 | +0.20(+0.98%) |
Dec 17, 2021 | 19.98 | 20.50 | 19.93 | 20.30 | 3,994,854 | +0.24(+1.22%) |
Dec 16, 2021 | 20.25 | 20.33 | 20.04 | 20.06 | 1,917,507 | -0.11(-0.54%) |
Dec 15, 2021 | 20.01 | 20.25 | 19.86 | 20.17 | 2,118,910 | +0.18(+0.90%) |
Dec 14, 2021 | 19.79 | 20.07 | 19.73 | 19.99 | 2,672,326 | -0.02(-0.09%) |
Dec 13, 2021 | 20.23 | 20.23 | 19.84 | 20.01 | 1,484,250 | -0.16(-0.79%) |
Dec 10, 2021 | 20.26 | 20.31 | 20.01 | 20.17 | 1,675,107 | +0.05(+0.24%) |
Dec 09, 2021 | 20.07 | 20.29 | 20.06 | 20.12 | 1,508,607 | -0.04(-0.17%) |
Dec 08, 2021 | 20.05 | 20.29 | 20.02 | 20.15 | 1,481,615 | +0.14(+0.69%) |
Dec 07, 2021 | 19.92 | 20.19 | 19.92 | 20.01 | 2,744,647 | +0.22(+1.10%) |
Dec 06, 2021 | 19.33 | 20.04 | 19.28 | 19.80 | 3,418,805 | +0.67(+3.50%) |
Dec 03, 2021 | 19.06 | 19.26 | 18.98 | 19.13 | 2,849,696 | +0.06(+0.34%) |
Dec 02, 2021 | 18.49 | 19.16 | 18.49 | 19.06 | 2,295,191 | +0.64(+3.48%) |