Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.60 | 21.20 | 20.60 | 20.94 | 796,917 | +0.19(+0.89%) |
Sep 29, 2022 | 20.71 | 20.78 | 20.37 | 20.75 | 1,577,001 | -0.23(-1.09%) |
Sep 28, 2022 | 20.75 | 21.06 | 20.63 | 20.98 | 998,868 | +0.31(+1.49%) |
Sep 27, 2022 | 20.84 | 21.03 | 20.58 | 20.67 | 1,069,145 | -0.02(-0.09%) |
Sep 26, 2022 | 21.11 | 21.22 | 20.59 | 20.69 | 1,477,148 | -0.84(-3.89%) |
Sep 23, 2022 | 21.90 | 21.92 | 21.33 | 21.53 | 2,201,608 | -0.97(-4.32%) |
Sep 22, 2022 | 22.27 | 22.60 | 22.06 | 22.50 | 847,560 | +0.34(+1.51%) |
Sep 21, 2022 | 22.37 | 22.63 | 22.07 | 22.17 | 1,228,757 | -0.20(-0.91%) |
Sep 20, 2022 | 22.09 | 22.43 | 21.95 | 22.37 | 2,087,666 | +0.16(+0.72%) |
Sep 19, 2022 | 21.39 | 22.26 | 21.20 | 22.21 | 984,602 | +0.69(+3.20%) |
Sep 16, 2022 | 21.31 | 21.54 | 21.23 | 21.52 | 1,214,745 | -0.19(-0.89%) |
Sep 15, 2022 | 21.86 | 22.02 | 21.63 | 21.72 | 1,308,822 | -0.27(-1.24%) |
Sep 14, 2022 | 22.02 | 22.20 | 21.93 | 21.99 | 1,077,560 | -0.01(-0.04%) |
Sep 13, 2022 | 22.21 | 22.51 | 21.93 | 22.00 | 1,891,170 | -0.83(-3.63%) |
Sep 12, 2022 | 22.74 | 22.89 | 22.67 | 22.83 | 1,133,132 | +0.42(+1.89%) |
Sep 09, 2022 | 22.07 | 22.45 | 22.07 | 22.41 | 1,028,456 | +0.60(+2.75%) |
Sep 08, 2022 | 21.68 | 21.88 | 21.51 | 21.80 | 1,243,326 | +0.11(+0.49%) |
Sep 07, 2022 | 21.37 | 21.79 | 21.18 | 21.70 | 1,271,420 | +0.18(+0.82%) |
Sep 06, 2022 | 21.79 | 21.84 | 21.41 | 21.52 | 1,815,698 | -0.42(-1.93%) |
Sep 02, 2022 | 21.80 | 22.14 | 21.71 | 21.95 | 2,002,367 | +0.49(+2.30%) |
Sep 01, 2022 | 21.37 | 21.50 | 21.05 | 21.45 | 4,656,857 | -0.01(-0.04%) |
Aug 31, 2022 | 21.68 | 21.93 | 21.45 | 21.46 | 2,336,245 | -0.49(-2.21%) |
Aug 30, 2022 | 22.52 | 22.52 | 21.84 | 21.95 | 1,421,321 | -0.60(-2.66%) |
Aug 29, 2022 | 22.47 | 22.80 | 22.39 | 22.55 | 1,343,916 | +0.05(+0.24%) |
Aug 26, 2022 | 22.79 | 22.86 | 22.34 | 22.49 | 1,899,208 | -0.21(-0.93%) |
Aug 25, 2022 | 22.54 | 22.71 | 22.44 | 22.71 | 647,944 | +0.24(+1.06%) |
Aug 24, 2022 | 22.45 | 22.74 | 22.40 | 22.47 | 1,395,667 | -0.06(-0.27%) |
Aug 23, 2022 | 22.04 | 22.53 | 22.04 | 22.53 | 1,448,442 | +0.69(+3.15%) |
Aug 22, 2022 | 21.72 | 21.90 | 21.54 | 21.84 | 1,145,364 | -0.07(-0.32%) |
Aug 19, 2022 | 22.06 | 22.10 | 21.80 | 21.91 | 1,212,634 | -0.49(-2.17%) |
Aug 18, 2022 | 22.59 | 22.59 | 22.22 | 22.40 | 1,672,164 | -0.15(-0.67%) |
Aug 17, 2022 | 22.38 | 22.63 | 22.28 | 22.55 | 1,170,235 | -0.18(-0.78%) |
Aug 16, 2022 | 22.72 | 22.85 | 22.58 | 22.72 | 2,205,816 | -0.05(-0.23%) |
Aug 15, 2022 | 22.50 | 22.87 | 22.37 | 22.78 | 1,393,931 | -0.03(-0.12%) |
Aug 12, 2022 | 22.29 | 22.87 | 22.25 | 22.80 | 2,423,970 | +0.73(+3.32%) |
Aug 11, 2022 | 22.42 | 22.44 | 21.99 | 22.07 | 2,965,054 | -0.10(-0.44%) |
Aug 10, 2022 | 22.11 | 22.28 | 22.06 | 22.17 | 1,976,349 | +0.50(+2.32%) |
Aug 09, 2022 | 21.73 | 21.77 | 21.49 | 21.66 | 1,079,415 | +0.07(+0.33%) |
Aug 08, 2022 | 21.30 | 21.63 | 21.30 | 21.59 | 1,497,550 | +0.66(+3.16%) |
Aug 05, 2022 | 20.48 | 21.02 | 20.48 | 20.93 | 1,598,338 | +0.24(+1.15%) |
Aug 04, 2022 | 20.53 | 20.80 | 20.53 | 20.69 | 1,074,355 | +0.41(+2.00%) |
Aug 03, 2022 | 20.27 | 20.34 | 20.04 | 20.29 | 750,327 | +0.03(+0.13%) |
Aug 02, 2022 | 20.38 | 20.47 | 20.15 | 20.26 | 1,370,980 | -0.22(-1.08%) |
Aug 01, 2022 | 20.67 | 20.92 | 20.42 | 20.48 | 1,814,109 | -0.33(-1.57%) |
Jul 29, 2022 | 20.62 | 20.93 | 20.60 | 20.81 | 1,222,875 | +0.13(+0.64%) |
Jul 28, 2022 | 20.42 | 20.70 | 20.12 | 20.67 | 2,055,914 | +0.53(+2.63%) |
Jul 27, 2022 | 19.85 | 20.16 | 19.68 | 20.15 | 1,815,717 | +0.46(+2.33%) |
Jul 26, 2022 | 19.80 | 19.92 | 19.58 | 19.69 | 3,854,086 | -0.04(-0.18%) |
Jul 25, 2022 | 19.47 | 19.77 | 19.41 | 19.72 | 3,573,876 | +0.55(+2.85%) |
Jul 22, 2022 | 19.47 | 19.51 | 19.09 | 19.17 | 2,509,991 | -0.06(-0.32%) |
Jul 21, 2022 | 19.02 | 19.24 | 18.84 | 19.24 | 1,785,228 | +0.08(+0.42%) |
Jul 20, 2022 | 19.28 | 19.33 | 19.05 | 19.16 | 1,688,543 | -0.15(-0.78%) |
Jul 19, 2022 | 19.22 | 19.36 | 19.16 | 19.31 | 1,374,159 | +0.28(+1.48%) |
Jul 18, 2022 | 19.18 | 19.43 | 18.96 | 19.02 | 1,234,315 | +0.11(+0.56%) |
Jul 15, 2022 | 18.55 | 18.93 | 18.51 | 18.92 | 3,130,660 | +0.38(+2.05%) |
Jul 14, 2022 | 18.72 | 18.72 | 18.32 | 18.54 | 3,979,216 | -0.59(-3.09%) |
Jul 13, 2022 | 18.88 | 19.36 | 18.86 | 19.13 | 1,917,557 | +0.09(+0.46%) |
Jul 12, 2022 | 18.90 | 19.19 | 18.86 | 19.04 | 1,868,931 | -0.16(-0.83%) |
Jul 11, 2022 | 19.36 | 19.43 | 19.17 | 19.20 | 1,947,961 | -0.67(-3.38%) |
Jul 08, 2022 | 19.92 | 19.93 | 19.69 | 19.87 | 3,169,282 | +0.07(+0.36%) |
Jul 07, 2022 | 19.61 | 19.92 | 19.61 | 19.80 | 2,033,429 | +0.58(+3.03%) |
Jul 06, 2022 | 19.32 | 19.41 | 18.90 | 19.22 | 2,114,553 | -0.17(-0.87%) |
Jul 05, 2022 | 19.28 | 19.39 | 19.03 | 19.39 | 2,252,196 | -0.41(-2.05%) |
Jul 01, 2022 | 19.61 | 19.83 | 19.33 | 19.79 | 2,045,362 | -0.11(-0.53%) |
Jun 30, 2022 | 19.86 | 20.12 | 19.66 | 19.90 | 2,738,215 | -0.34(-1.70%) |
Jun 29, 2022 | 20.50 | 20.50 | 20.07 | 20.24 | 2,274,467 | -0.02(-0.09%) |
Jun 28, 2022 | 20.65 | 20.79 | 20.18 | 20.26 | 6,050,234 | -0.12(-0.61%) |
Jun 27, 2022 | 20.15 | 20.48 | 20.08 | 20.38 | 2,678,530 | +0.41(+2.08%) |
Jun 24, 2022 | 19.73 | 20.06 | 19.61 | 19.97 | 3,175,136 | +0.29(+1.48%) |
Jun 23, 2022 | 20.23 | 20.25 | 19.62 | 19.68 | 4,102,308 | -0.46(-2.28%) |
Jun 22, 2022 | 20.09 | 20.44 | 20.02 | 20.14 | 2,616,684 | -0.29(-1.43%) |
Jun 21, 2022 | 20.57 | 20.65 | 20.34 | 20.43 | 2,066,886 | +0.03(+0.13%) |
Jun 17, 2022 | 20.45 | 20.53 | 20.08 | 20.40 | 3,854,850 | -0.08(-0.39%) |
Jun 16, 2022 | 20.67 | 20.76 | 20.24 | 20.48 | 6,446,481 | -0.81(-3.81%) |
Jun 15, 2022 | 21.11 | 21.48 | 20.83 | 21.29 | 3,631,031 | +0.42(+2.03%) |
Jun 14, 2022 | 21.13 | 21.17 | 20.73 | 20.87 | 3,056,130 | -0.14(-0.67%) |
Jun 13, 2022 | 21.16 | 21.25 | 20.75 | 21.01 | 6,577,523 | -0.93(-4.23%) |
Jun 10, 2022 | 21.95 | 22.06 | 21.79 | 21.94 | 4,673,918 | -0.61(-2.70%) |
Jun 09, 2022 | 23.01 | 23.01 | 22.55 | 22.55 | 1,799,949 | -0.55(-2.38%) |
Jun 08, 2022 | 23.54 | 23.62 | 23.05 | 23.10 | 5,056,988 | -0.49(-2.08%) |
Jun 07, 2022 | 23.39 | 23.60 | 23.28 | 23.59 | 3,749,684 | -0.16(-0.68%) |
Jun 06, 2022 | 24.21 | 24.25 | 23.74 | 23.75 | 1,285,727 | -0.27(-1.13%) |
Jun 03, 2022 | 23.96 | 24.11 | 23.86 | 24.02 | 2,488,278 | -0.14(-0.56%) |
Jun 02, 2022 | 24.11 | 24.21 | 23.89 | 24.15 | 3,448,750 | +0.25(+1.06%) |
Jun 01, 2022 | 24.11 | 24.19 | 23.76 | 23.90 | 5,118,068 | -0.19(-0.77%) |
May 31, 2022 | 24.53 | 24.53 | 23.94 | 24.09 | 6,254,227 | -0.33(-1.35%) |
May 27, 2022 | 24.03 | 24.49 | 24.02 | 24.42 | 11,802,009 | +0.36(+1.48%) |
May 26, 2022 | 23.60 | 24.15 | 23.53 | 24.06 | 1,857,916 | +0.45(+1.90%) |
May 25, 2022 | 23.24 | 23.77 | 23.19 | 23.61 | 3,442,630 | +0.08(+0.36%) |
May 24, 2022 | 23.40 | 23.54 | 23.00 | 23.53 | 1,882,643 | -0.06(-0.25%) |
May 23, 2022 | 23.37 | 23.69 | 23.30 | 23.59 | 2,571,661 | +0.60(+2.62%) |
May 20, 2022 | 22.89 | 23.10 | 22.70 | 22.99 | 2,088,532 | +0.42(+1.88%) |
May 19, 2022 | 22.21 | 22.75 | 22.21 | 22.56 | 2,910,637 | +0.49(+2.23%) |
May 18, 2022 | 22.45 | 22.54 | 21.96 | 22.07 | 2,350,948 | -0.62(-2.73%) |
May 17, 2022 | 22.56 | 22.76 | 22.42 | 22.69 | 2,947,042 | +0.61(+2.76%) |
May 16, 2022 | 21.81 | 22.21 | 21.80 | 22.08 | 2,115,911 | +0.31(+1.44%) |
May 13, 2022 | 21.31 | 21.82 | 21.27 | 21.77 | 2,803,305 | +0.57(+2.68%) |
May 12, 2022 | 20.93 | 21.37 | 20.68 | 21.20 | 3,925,428 | +0.18(+0.85%) |
May 11, 2022 | 21.00 | 21.41 | 20.94 | 21.02 | 6,390,038 | +0.23(+1.10%) |
May 10, 2022 | 20.93 | 21.02 | 20.51 | 20.79 | 8,914,130 | +0.08(+0.41%) |
May 09, 2022 | 21.05 | 21.09 | 20.64 | 20.71 | 3,654,990 | -0.75(-3.48%) |
May 06, 2022 | 21.43 | 21.82 | 21.11 | 21.45 | 4,481,323 | -0.23(-1.06%) |
May 05, 2022 | 22.16 | 22.16 | 21.32 | 21.68 | 4,133,515 | -0.83(-3.69%) |
May 04, 2022 | 21.76 | 22.55 | 21.57 | 22.51 | 3,782,894 | +0.56(+2.55%) |
May 03, 2022 | 21.85 | 22.02 | 21.77 | 21.95 | 3,713,816 | +0.30(+1.41%) |
May 02, 2022 | 21.94 | 21.98 | 21.34 | 21.65 | 6,756,556 | -0.47(-2.11%) |
Apr 29, 2022 | 22.98 | 23.08 | 22.09 | 22.11 | 4,624,587 | -0.42(-1.84%) |
Apr 28, 2022 | 22.32 | 22.61 | 21.92 | 22.53 | 2,580,858 | +0.24(+1.06%) |
Apr 27, 2022 | 22.27 | 22.50 | 22.12 | 22.29 | 4,791,705 | +0.19(+0.84%) |
Apr 26, 2022 | 22.59 | 22.59 | 22.09 | 22.10 | 6,006,378 | -0.80(-3.48%) |
Apr 25, 2022 | 22.91 | 23.03 | 22.43 | 22.90 | 7,049,033 | -0.50(-2.14%) |
Apr 22, 2022 | 24.04 | 24.04 | 23.29 | 23.40 | 5,277,976 | -0.69(-2.88%) |
Apr 21, 2022 | 24.85 | 24.87 | 23.98 | 24.10 | 6,123,342 | -0.76(-3.07%) |
Apr 20, 2022 | 24.93 | 24.93 | 24.64 | 24.86 | 1,786,806 | -0.05(-0.20%) |
Apr 19, 2022 | 24.82 | 25.04 | 24.71 | 24.91 | 2,288,691 | -0.10(-0.41%) |
Apr 18, 2022 | 24.94 | 25.10 | 24.89 | 25.01 | 1,226,024 | +0.15(+0.61%) |
Apr 14, 2022 | 25.06 | 25.09 | 24.76 | 24.86 | 1,986,850 | -0.34(-1.35%) |
Apr 13, 2022 | 25.09 | 25.30 | 25.04 | 25.20 | 2,945,475 | +0.13(+0.51%) |
Apr 12, 2022 | 25.65 | 25.66 | 25.04 | 25.07 | 1,882,877 | -0.13(-0.50%) |
Apr 11, 2022 | 25.21 | 25.31 | 25.04 | 25.20 | 1,686,210 | -0.10(-0.40%) |
Apr 08, 2022 | 25.32 | 25.38 | 25.02 | 25.30 | 1,876,808 | -0.13(-0.50%) |
Apr 07, 2022 | 25.24 | 25.51 | 25.10 | 25.43 | 1,917,810 | +0.09(+0.37%) |
Apr 06, 2022 | 25.44 | 25.56 | 25.14 | 25.33 | 3,644,282 | -0.32(-1.26%) |
Apr 05, 2022 | 26.24 | 26.34 | 25.62 | 25.65 | 2,784,128 | -0.72(-2.73%) |
Apr 04, 2022 | 26.46 | 26.47 | 26.27 | 26.37 | 2,759,410 | +0.14(+0.55%) |
Apr 01, 2022 | 26.15 | 26.37 | 26.00 | 26.23 | 5,679,356 | +0.48(+1.88%) |
Mar 31, 2022 | 25.75 | 25.91 | 25.70 | 25.75 | 2,817,571 | +0.13(+0.50%) |
Mar 30, 2022 | 25.72 | 25.77 | 25.50 | 25.62 | 3,208,345 | -0.06(-0.23%) |
Mar 29, 2022 | 25.56 | 25.69 | 25.39 | 25.68 | 4,285,171 | +0.36(+1.44%) |
Mar 28, 2022 | 25.31 | 25.38 | 25.04 | 25.32 | 2,756,881 | -0.16(-0.63%) |
Mar 25, 2022 | 25.43 | 25.51 | 25.32 | 25.48 | 2,151,284 | +0.16(+0.64%) |
Mar 24, 2022 | 24.96 | 25.32 | 24.88 | 25.32 | 3,687,280 | +0.43(+1.74%) |
Mar 23, 2022 | 24.63 | 25.05 | 24.63 | 24.88 | 2,400,155 | +0.26(+1.07%) |
Mar 22, 2022 | 24.63 | 24.71 | 24.48 | 24.62 | 6,467,502 | +0.26(+1.08%) |
Mar 21, 2022 | 24.15 | 24.43 | 24.12 | 24.36 | 2,212,961 | +0.51(+2.13%) |
Mar 18, 2022 | 23.17 | 23.87 | 23.15 | 23.85 | 2,110,218 | +0.53(+2.29%) |
Mar 17, 2022 | 22.78 | 23.33 | 22.75 | 23.32 | 2,050,562 | +0.61(+2.69%) |
Mar 16, 2022 | 22.50 | 22.76 | 22.23 | 22.71 | 10,769,146 | +0.55(+2.49%) |
Mar 15, 2022 | 22.14 | 22.26 | 21.92 | 22.16 | 6,212,565 | -0.27(-1.21%) |
Mar 14, 2022 | 22.99 | 22.99 | 22.36 | 22.43 | 3,165,014 | -0.53(-2.32%) |
Mar 11, 2022 | 23.43 | 23.52 | 22.93 | 22.96 | 3,495,545 | -0.35(-1.49%) |
Mar 10, 2022 | 23.00 | 23.36 | 23.31 | 2,173,374 | -0.06(-0.25%) | |
Mar 09, 2022 | 23.20 | 23.41 | 23.03 | 23.37 | 3,298,248 | +0.60(+2.64%) |
Mar 08, 2022 | 22.71 | 22.96 | 22.47 | 22.77 | 2,939,581 | +0.22(+0.98%) |
Mar 07, 2022 | 23.35 | 23.35 | 22.52 | 22.54 | 2,982,334 | -0.78(-3.34%) |
Mar 04, 2022 | 23.17 | 23.34 | 22.94 | 23.32 | 5,940,605 | -0.20(-0.86%) |
Mar 03, 2022 | 23.44 | 23.63 | 23.31 | 23.53 | 1,872,694 | +0.42(+1.80%) |
Mar 02, 2022 | 23.00 | 23.20 | 22.77 | 23.11 | 4,662,983 | +0.30(+1.30%) |
Mar 01, 2022 | 22.76 | 23.32 | 22.61 | 22.82 | 5,431,152 | +0.03(+0.11%) |
Feb 28, 2022 | 22.28 | 22.82 | 22.23 | 22.79 | 7,062,411 | +0.25(+1.09%) |
Feb 25, 2022 | 21.95 | 22.55 | 22.13 | 22.54 | 3,738,666 | +0.44(+1.99%) |
Feb 24, 2022 | 21.57 | 22.10 | 21.44 | 22.10 | 4,726,866 | -0.42(-1.84%) |
Feb 23, 2022 | 22.84 | 22.84 | 22.48 | 22.52 | 7,309,676 | -0.03(-0.15%) |
Feb 22, 2022 | 22.54 | 22.70 | 22.39 | 22.55 | 2,261,030 | +0.23(+1.02%) |
Feb 18, 2022 | 22.32 | 0 | -0.08(-0.34%) | |||
Feb 17, 2022 | 22.84 | 22.84 | 22.29 | 22.40 | 3,196,799 | -0.61(-2.65%) |
Feb 16, 2022 | 22.83 | 23.14 | 22.82 | 23.01 | 2,406,951 | +0.27(+1.19%) |
Feb 15, 2022 | 22.55 | 22.77 | 22.49 | 22.74 | 2,823,560 | +0.34(+1.51%) |
Feb 14, 2022 | 22.54 | 22.57 | 22.30 | 22.40 | 3,811,063 | -0.06(-0.26%) |
Feb 11, 2022 | 22.43 | 22.88 | 22.33 | 22.46 | 2,093,328 | +0.21(+0.95%) |
Feb 10, 2022 | 22.16 | 22.58 | 22.14 | 22.25 | 3,326,177 | +0.14(+0.61%) |
Feb 09, 2022 | 21.88 | 22.21 | 21.88 | 22.11 | 2,309,293 | +0.15(+0.69%) |
Feb 08, 2022 | 21.61 | 21.97 | 21.55 | 21.96 | 2,133,231 | +0.26(+1.21%) |
Feb 07, 2022 | 21.54 | 21.81 | 21.51 | 21.70 | 2,084,532 | +0.18(+0.83%) |
Feb 04, 2022 | 21.37 | 21.63 | 21.28 | 21.52 | 1,147,777 | +0.02(+0.08%) |
Feb 03, 2022 | 21.60 | 21.70 | 21.45 | 21.50 | 2,338,190 | -0.34(-1.55%) |
Feb 02, 2022 | 21.92 | 21.92 | 21.60 | 21.84 | 3,608,466 | -0.17(-0.77%) |
Feb 01, 2022 | 21.66 | 22.03 | 21.66 | 22.01 | 1,755,550 | +0.43(+2.00%) |
Jan 31, 2022 | 21.35 | 21.64 | 21.58 | 6,713,724 | +0.26(+1.23%) | |
Jan 28, 2022 | 21.51 | 21.51 | 21.12 | 21.32 | 1,878,082 | -0.06(-0.28%) |
Jan 27, 2022 | 21.69 | 21.76 | 21.21 | 21.38 | 4,825,245 | +0.08(+0.40%) |
Jan 26, 2022 | 21.50 | 21.68 | 21.13 | 21.29 | 3,480,356 | +0.12(+0.56%) |
Jan 25, 2022 | 20.81 | 21.24 | 20.54 | 21.17 | 1,392,512 | +0.36(+1.75%) |
Jan 24, 2022 | 20.76 | 20.81 | 20.24 | 20.81 | 3,000,051 | -0.25(-1.21%) |
Jan 21, 2022 | 21.32 | 21.41 | 21.03 | 21.06 | 6,387,042 | -0.15(-0.72%) |
Jan 20, 2022 | 21.53 | 21.60 | 21.21 | 21.21 | 5,154,724 | +0.00(+0.00%) |
Jan 19, 2022 | 21.32 | 21.35 | 21.15 | 21.21 | 2,309,679 | +0.34(+1.62%) |
Jan 18, 2022 | 21.01 | 21.09 | 20.77 | 20.88 | 2,814,058 | -0.14(-0.69%) |
Jan 14, 2022 | 21.02 | 0 | +0.12(+0.57%) | |||
Jan 13, 2022 | 20.88 | 21.04 | 20.83 | 20.90 | 1,262,761 | +0.01(+0.04%) |
Jan 12, 2022 | 20.55 | 20.91 | 20.55 | 20.89 | 1,399,107 | +0.55(+2.71%) |
Jan 11, 2022 | 19.89 | 20.35 | 19.83 | 20.34 | 3,321,020 | +0.58(+2.96%) |
Jan 10, 2022 | 19.89 | 19.92 | 19.61 | 19.76 | 1,049,072 | -0.22(-1.10%) |
Jan 07, 2022 | 19.63 | 19.98 | 19.63 | 19.98 | 851,740 | +0.40(+2.03%) |
Jan 06, 2022 | 19.52 | 19.66 | 19.44 | 19.58 | 1,306,723 | +0.23(+1.18%) |
Jan 05, 2022 | 19.67 | 19.85 | 19.33 | 19.35 | 1,430,372 | -0.33(-1.68%) |
Jan 04, 2022 | 19.66 | 19.89 | 19.63 | 19.68 | 1,058,938 | -0.06(-0.30%) |
Jan 03, 2022 | 19.74 | 19.86 | 19.73 | 19.74 | 1,011,091 | -0.14(-0.68%) |
Dec 31, 2021 | 19.93 | 20.01 | 19.85 | 19.88 | 663,903 | -0.04(-0.21%) |
Dec 30, 2021 | 19.75 | 19.99 | 19.75 | 19.92 | 1,265,410 | +0.41(+2.08%) |
Dec 29, 2021 | 19.79 | 19.83 | 19.51 | 19.51 | 671,894 | -0.27(-1.37%) |
Dec 28, 2021 | 19.80 | 19.92 | 19.75 | 19.78 | 894,728 | -0.09(-0.47%) |
Dec 27, 2021 | 19.73 | 19.88 | 19.59 | 19.88 | 1,492,256 | +0.28(+1.43%) |
Dec 23, 2021 | 19.49 | 19.66 | 19.45 | 19.60 | 1,408,709 | +0.02(+0.09%) |
Dec 22, 2021 | 19.27 | 19.59 | 19.21 | 19.58 | 2,268,552 | +0.21(+1.09%) |
Dec 21, 2021 | 19.33 | 19.42 | 19.28 | 19.37 | 1,530,391 | +0.16(+0.84%) |
Dec 20, 2021 | 19.43 | 19.43 | 19.12 | 19.21 | 2,229,250 | -0.59(-2.99%) |
Dec 17, 2021 | 19.71 | 19.94 | 19.60 | 19.80 | 1,793,617 | -0.07(-0.34%) |
Dec 16, 2021 | 19.71 | 19.96 | 19.66 | 19.87 | 2,505,438 | +0.31(+1.60%) |
Dec 15, 2021 | 19.40 | 19.55 | 19.14 | 19.55 | 2,323,216 | +0.11(+0.57%) |
Dec 14, 2021 | 19.58 | 19.77 | 19.43 | 19.44 | 8,420,332 | -0.13(-0.65%) |
Dec 13, 2021 | 20.02 | 20.08 | 19.55 | 19.57 | 13,859,109 | -0.37(-1.87%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.85 | 19.94 | 1,696,471 | +0.06(+0.32%) |
Dec 09, 2021 | 19.94 | 19.97 | 19.82 | 19.88 | 3,179,740 | -0.33(-1.65%) |
Dec 08, 2021 | 20.03 | 20.22 | 20.03 | 20.21 | 1,091,222 | +0.22(+1.11%) |
Dec 07, 2021 | 19.88 | 20.02 | 19.88 | 19.99 | 1,326,062 | +0.37(+1.90%) |
Dec 06, 2021 | 19.51 | 19.69 | 19.37 | 19.62 | 934,246 | +0.26(+1.35%) |
Dec 03, 2021 | 19.76 | 19.79 | 19.21 | 19.36 | 1,240,368 | -0.14(-0.73%) |
Dec 02, 2021 | 18.99 | 19.52 | 18.99 | 19.50 | 2,425,960 | +0.79(+4.24%) |
Dec 01, 2021 | 19.30 | 19.46 | 18.71 | 18.71 | 2,236,562 | -0.16(-0.84%) |
Nov 30, 2021 | 19.09 | 19.12 | 18.64 | 18.87 | 1,734,315 | -0.17(-0.87%) |
Nov 29, 2021 | 19.18 | 19.22 | 18.84 | 19.03 | 1,576,235 | +0.05(+0.25%) |
Nov 26, 2021 | 18.98 | 19.03 | 18.75 | 18.99 | 1,157,596 | -0.48(-2.44%) |
Nov 24, 2021 | 19.32 | 19.50 | 19.20 | 19.46 | 1,049,270 | +0.04(+0.20%) |
Nov 23, 2021 | 19.21 | 19.46 | 19.03 | 19.42 | 1,982,406 | +0.18(+0.95%) |
Nov 22, 2021 | 19.44 | 19.55 | 19.22 | 19.24 | 1,843,420 | +0.13(+0.71%) |
Nov 19, 2021 | 19.29 | 19.37 | 19.10 | 19.10 | 1,850,972 | -0.03(-0.17%) |
Nov 18, 2021 | 19.37 | 19.18 | 19.09 | 19.14 | 4,368,643 | -0.35(-1.79%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.45 | 19.48 | 2,318,305 | -0.42(-2.11%) |
Nov 16, 2021 | 20.14 | 20.17 | 19.86 | 19.91 | 1,674,106 | -0.37(-1.84%) |
Nov 15, 2021 | 20.38 | 20.40 | 20.26 | 20.28 | 2,171,251 | -0.09(-0.43%) |
Nov 12, 2021 | 20.37 | 20.50 | 20.28 | 20.36 | 1,568,084 | -0.19(-0.93%) |
Nov 11, 2021 | 20.60 | 20.75 | 20.51 | 20.56 | 1,198,612 | +0.40(+2.01%) |
Nov 10, 2021 | 20.38 | 20.15 | 1,376,800 | -0.13(-0.66%) | ||
Nov 09, 2021 | 20.44 | 20.46 | 20.16 | 20.29 | 1,200,551 | +0.16(+0.79%) |
Nov 08, 2021 | 20.03 | 20.27 | 20.03 | 20.13 | 1,049,194 | +0.09(+0.44%) |
Nov 05, 2021 | 20.00 | 20.17 | 19.94 | 20.04 | 1,171,602 | +0.27(+1.36%) |
Nov 04, 2021 | 20.05 | 20.07 | 19.68 | 19.77 | 2,402,186 | -0.33(-1.62%) |
Nov 03, 2021 | 19.91 | 20.21 | 19.73 | 20.10 | 1,891,950 | +0.29(+1.48%) |
Nov 02, 2021 | 19.91 | 19.96 | 19.72 | 19.80 | 892,390 | -0.32(-1.58%) |
Nov 01, 2021 | 19.96 | 20.15 | 19.95 | 20.12 | 1,075,501 | +0.23(+1.16%) |
Oct 29, 2021 | 20.25 | 20.31 | 19.87 | 19.89 | 2,141,111 | -0.48(-2.37%) |
Oct 28, 2021 | 20.45 | 20.56 | 20.27 | 20.37 | 1,895,597 | -0.15(-0.73%) |
Oct 27, 2021 | 20.95 | 20.93 | 20.46 | 20.52 | 3,782,821 | -0.27(-1.30%) |
Oct 26, 2021 | 20.83 | 20.79 | 4,757,710 | -0.20(-0.94%) | ||
Oct 25, 2021 | 20.67 | 21.05 | 20.65 | 20.99 | 1,670,093 | +0.56(+2.76%) |
Oct 22, 2021 | 20.34 | 20.56 | 19.87 | 20.43 | 1,539,398 | -0.08(-0.39%) |
Oct 21, 2021 | 20.74 | 20.78 | 20.23 | 20.51 | 1,379,462 | -0.67(-3.18%) |
Oct 20, 2021 | 21.05 | 21.32 | 20.95 | 21.18 | 839,099 | +0.20(+0.94%) |
Oct 19, 2021 | 21.28 | 21.28 | 20.88 | 20.98 | 1,397,334 | -0.48(-2.25%) |
Oct 18, 2021 | 21.33 | 21.55 | 21.19 | 21.47 | 821,996 | -0.20(-0.92%) |
Oct 15, 2021 | 21.15 | 21.67 | 21.15 | 21.67 | 1,677,446 | +0.55(+2.59%) |
Oct 14, 2021 | 21.18 | 21.22 | 21.05 | 21.12 | 1,908,799 | +0.01(+0.04%) |
Oct 13, 2021 | 20.95 | 21.16 | 20.79 | 21.11 | 1,249,418 | +0.20(+0.95%) |
Oct 12, 2021 | 20.92 | 21.05 | 20.87 | 20.91 | 1,199,510 | +0.06(+0.27%) |
Oct 11, 2021 | 21.11 | 21.22 | 20.86 | 20.86 | 740,506 | -0.21(-0.98%) |
Oct 08, 2021 | 21.21 | 21.29 | 21.02 | 21.06 | 3,182,115 | +0.14(+0.68%) |
Oct 07, 2021 | 20.99 | 21.15 | 20.90 | 20.92 | 2,382,877 | +0.00(+0.00%) |
Oct 06, 2021 | 20.63 | 20.96 | 20.45 | 20.92 | 1,221,709 | +0.00(+0.00%) |
Oct 05, 2021 | 21.02 | 21.21 | 20.92 | 20.92 | 628,091 | -0.10(-0.49%) |
Oct 04, 2021 | 21.11 | 21.37 | 20.97 | 21.02 | 1,528,116 | -0.48(-2.21%) |