Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 23.24 | 23.33 | 23.04 | 23.33 | 5,895,003 | +0.01(+0.04%) |
Jan 30, 2023 | 23.76 | 23.78 | 23.17 | 23.32 | 9,160,591 | -0.41(-1.73%) |
Jan 27, 2023 | 23.66 | 23.76 | 23.51 | 23.73 | 11,910,911 | +0.19(+0.80%) |
Jan 26, 2023 | 23.65 | 23.70 | 23.39 | 23.55 | 5,522,498 | +0.13(+0.53%) |
Jan 25, 2023 | 23.56 | 23.61 | 23.29 | 23.42 | 5,497,321 | -0.13(-0.57%) |
Jan 24, 2023 | 23.71 | 23.71 | 23.20 | 23.55 | 6,076,730 | +0.21(+0.88%) |
Jan 23, 2023 | 23.21 | 23.46 | 23.16 | 23.35 | 8,031,304 | +0.32(+1.40%) |
Jan 20, 2023 | 22.98 | 23.09 | 22.89 | 23.03 | 5,015,678 | +0.22(+0.98%) |
Jan 19, 2023 | 22.41 | 22.87 | 22.38 | 22.80 | 4,568,178 | +0.31(+1.39%) |
Jan 18, 2023 | 22.98 | 23.03 | 22.48 | 22.49 | 5,519,715 | -0.37(-1.60%) |
Jan 17, 2023 | 23.12 | 23.19 | 22.84 | 22.86 | 5,246,978 | -0.18(-0.78%) |
Jan 13, 2023 | 23.04 | 23.16 | 22.90 | 23.04 | 3,682,484 | +0.08(+0.35%) |
Jan 12, 2023 | 22.92 | 23.12 | 22.83 | 22.95 | 4,753,643 | +0.11(+0.47%) |
Jan 11, 2023 | 22.86 | 22.99 | 22.72 | 22.85 | 4,570,738 | +0.15(+0.67%) |
Jan 10, 2023 | 22.74 | 22.90 | 22.63 | 22.70 | 4,830,280 | +0.04(+0.20%) |
Jan 09, 2023 | 22.78 | 22.95 | 22.61 | 22.65 | 5,625,610 | +0.29(+1.28%) |
Jan 06, 2023 | 22.14 | 22.53 | 22.14 | 22.36 | 5,165,976 | +0.33(+1.50%) |
Jan 05, 2023 | 21.83 | 22.14 | 21.69 | 22.03 | 5,508,888 | +0.26(+1.19%) |
Jan 04, 2023 | 21.51 | 21.94 | 21.51 | 21.77 | 4,342,461 | +0.10(+0.45%) |
Jan 03, 2023 | 21.54 | 21.83 | 21.50 | 21.68 | 5,380,960 | +0.10(+0.46%) |
Dec 30, 2022 | 21.51 | 21.62 | 21.32 | 21.58 | 5,057,913 | -0.09(-0.41%) |
Dec 29, 2022 | 21.19 | 21.68 | 21.19 | 21.67 | 4,386,739 | +0.41(+1.94%) |
Dec 28, 2022 | 21.39 | 21.47 | 21.18 | 21.26 | 4,966,173 | -0.30(-1.37%) |
Dec 27, 2022 | 21.43 | 21.64 | 21.40 | 21.55 | 4,342,563 | +0.13(+0.58%) |
Dec 23, 2022 | 21.14 | 21.46 | 21.09 | 21.43 | 5,446,856 | +0.30(+1.40%) |
Dec 22, 2022 | 20.97 | 21.15 | 20.70 | 21.13 | 6,128,613 | +0.06(+0.30%) |
Dec 21, 2022 | 21.08 | 21.17 | 20.91 | 21.07 | 6,906,634 | +0.14(+0.68%) |
Dec 20, 2022 | 20.84 | 21.16 | 20.82 | 20.92 | 5,728,832 | -0.08(-0.38%) |
Dec 19, 2022 | 21.34 | 21.35 | 20.87 | 21.00 | 7,403,119 | -0.29(-1.34%) |
Dec 16, 2022 | 21.28 | 21.38 | 21.03 | 21.29 | 9,764,684 | -0.32(-1.49%) |
Dec 15, 2022 | 21.56 | 21.71 | 21.30 | 21.61 | 8,110,540 | -0.16(-0.74%) |
Dec 14, 2022 | 21.83 | 21.94 | 21.61 | 21.77 | 5,481,967 | -0.06(-0.29%) |
Dec 13, 2022 | 21.83 | 21.86 | 21.59 | 21.84 | 7,197,959 | +0.22(+1.04%) |
Dec 12, 2022 | 21.51 | 21.62 | 21.23 | 21.61 | 9,052,608 | +0.25(+1.17%) |
Dec 09, 2022 | 21.42 | 21.63 | 21.28 | 21.36 | 6,846,518 | +0.02(+0.08%) |
Dec 08, 2022 | 21.51 | 21.72 | 21.30 | 21.34 | 6,338,358 | +0.00(+0.00%) |
Dec 07, 2022 | 21.65 | 21.77 | 21.27 | 21.34 | 6,501,531 | -0.32(-1.49%) |
Dec 06, 2022 | 21.78 | 21.92 | 21.60 | 21.67 | 6,232,607 | -0.22(-1.02%) |
Dec 05, 2022 | 22.27 | 22.29 | 21.83 | 21.89 | 5,952,104 | -0.34(-1.53%) |
Dec 02, 2022 | 22.06 | 22.23 | 21.95 | 22.23 | 3,652,890 | +0.04(+0.16%) |
Dec 01, 2022 | 22.19 | 22.39 | 22.17 | 22.19 | 5,396,600 | +0.00(+0.00%) |
Nov 30, 2022 | 22.14 | 22.22 | 21.99 | 22.19 | 8,253,855 | +0.07(+0.32%) |
Nov 29, 2022 | 21.91 | 22.21 | 21.90 | 22.12 | 5,123,003 | +0.25(+1.15%) |
Nov 28, 2022 | 21.92 | 22.05 | 21.81 | 21.87 | 6,875,842 | -0.27(-1.21%) |
Nov 25, 2022 | 22.11 | 22.37 | 22.11 | 22.14 | 2,529,875 | -0.02(-0.08%) |
Nov 23, 2022 | 22.14 | 22.29 | 22.11 | 22.16 | 4,126,187 | -0.08(-0.36%) |
Nov 22, 2022 | 22.14 | 22.36 | 22.13 | 22.24 | 10,295,810 | +0.13(+0.61%) |
Nov 21, 2022 | 22.14 | 22.18 | 21.78 | 22.11 | 6,945,215 | -0.24(-1.08%) |
Nov 18, 2022 | 21.83 | 22.37 | 21.78 | 22.35 | 6,442,224 | +0.33(+1.50%) |
Nov 17, 2022 | 22.33 | 22.33 | 22.01 | 22.02 | 7,180,201 | -0.36(-1.60%) |
Nov 16, 2022 | 22.30 | 22.45 | 22.17 | 22.37 | 7,280,372 | +0.11(+0.48%) |
Nov 15, 2022 | 22.36 | 22.51 | 22.14 | 22.27 | 6,923,831 | -0.01(-0.04%) |
Nov 14, 2022 | 22.45 | 22.59 | 22.27 | 22.28 | 7,911,418 | -0.09(-0.40%) |
Nov 11, 2022 | 22.37 | 22.48 | 22.25 | 22.36 | 6,763,228 | +0.03(+0.12%) |
Nov 10, 2022 | 22.14 | 22.45 | 22.02 | 22.34 | 6,087,014 | +0.42(+1.92%) |
Nov 09, 2022 | 22.25 | 22.39 | 21.85 | 21.92 | 4,916,600 | -0.47(-2.08%) |
Nov 08, 2022 | 22.37 | 22.54 | 22.24 | 22.38 | 5,259,212 | +0.02(+0.08%) |
Nov 07, 2022 | 22.36 | 22.48 | 22.25 | 22.36 | 4,189,293 | +0.04(+0.20%) |
Nov 04, 2022 | 22.41 | 22.51 | 22.13 | 22.32 | 4,561,404 | +0.18(+0.81%) |
Nov 03, 2022 | 21.94 | 22.39 | 21.93 | 22.14 | 8,183,272 | -0.04(-0.20%) |
Nov 02, 2022 | 22.36 | 22.15 | 22.19 | 8,265,884 | -0.27(-1.20%) | |
Nov 01, 2022 | 22.58 | 22.59 | 22.16 | 22.45 | 7,410,802 | -0.13(-0.59%) |
Oct 31, 2022 | 22.10 | 22.71 | 22.10 | 22.59 | 6,562,067 | +0.37(+1.65%) |
Oct 28, 2022 | 22.32 | 22.40 | 21.90 | 22.22 | 6,632,977 | +0.15(+0.67%) |
Oct 27, 2022 | 22.25 | 22.38 | 22.04 | 22.07 | 8,642,910 | -0.07(-0.32%) |
Oct 26, 2022 | 22.13 | 22.21 | 21.99 | 22.14 | 7,812,925 | +0.11(+0.52%) |
Oct 25, 2022 | 21.71 | 22.15 | 21.67 | 22.03 | 7,905,539 | +0.22(+1.01%) |
Oct 24, 2022 | 21.95 | 21.95 | 21.37 | 21.81 | 8,163,289 | -0.14(-0.64%) |
Oct 21, 2022 | 21.92 | 22.16 | 21.84 | 21.95 | 7,564,861 | +0.02(+0.08%) |
Oct 20, 2022 | 22.13 | 22.18 | 21.85 | 21.93 | 7,167,535 | -0.19(-0.87%) |
Oct 19, 2022 | 22.29 | 22.38 | 22.04 | 22.13 | 4,047,855 | -0.25(-1.14%) |
Oct 18, 2022 | 22.38 | 22.59 | 22.00 | 22.38 | 7,975,973 | +0.12(+0.55%) |
Oct 17, 2022 | 22.00 | 22.36 | 21.87 | 22.26 | 5,667,615 | +0.32(+1.48%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.79 | 21.93 | 5,110,229 | -0.06(-0.28%) |
Oct 13, 2022 | 21.55 | 22.11 | 21.36 | 21.99 | 6,389,745 | +0.37(+1.70%) |
Oct 12, 2022 | 21.64 | 21.90 | 21.56 | 21.63 | 3,836,663 | -0.16(-0.73%) |
Oct 11, 2022 | 21.32 | 22.05 | 21.26 | 21.78 | 4,504,517 | +0.22(+1.02%) |
Oct 10, 2022 | 21.94 | 22.27 | 21.43 | 21.56 | 4,477,874 | -0.37(-1.68%) |
Oct 07, 2022 | 21.85 | 22.08 | 21.69 | 21.93 | 4,508,283 | +0.07(+0.32%) |
Oct 06, 2022 | 21.73 | 22.08 | 21.64 | 21.86 | 4,657,727 | +0.04(+0.20%) |
Oct 05, 2022 | 21.70 | 22.00 | 21.34 | 21.82 | 4,583,318 | +0.06(+0.28%) |
Oct 04, 2022 | 21.55 | 21.78 | 21.42 | 21.76 | 5,484,991 | +0.54(+2.57%) |
Oct 03, 2022 | 21.39 | 21.46 | 21.13 | 21.21 | 5,514,839 | +0.34(+1.64%) |
Sep 30, 2022 | 20.79 | 21.21 | 20.71 | 20.87 | 5,966,006 | -0.05(-0.25%) |
Sep 29, 2022 | 20.94 | 20.99 | 20.41 | 20.92 | 6,395,771 | -0.18(-0.87%) |
Sep 28, 2022 | 20.55 | 21.17 | 20.53 | 21.11 | 5,922,849 | +0.61(+3.00%) |
Sep 27, 2022 | 20.29 | 20.84 | 20.26 | 20.49 | 7,440,916 | +0.39(+1.92%) |
Sep 26, 2022 | 20.63 | 20.74 | 20.10 | 20.11 | 9,611,602 | -0.62(-3.01%) |
Sep 23, 2022 | 21.34 | 21.45 | 20.64 | 20.73 | 15,933,715 | -1.14(-5.22%) |
Sep 22, 2022 | 22.42 | 22.56 | 21.79 | 21.87 | 5,917,362 | -0.43(-1.93%) |
Sep 21, 2022 | 22.81 | 22.90 | 22.30 | 22.30 | 5,404,806 | -0.35(-1.55%) |
Sep 20, 2022 | 22.65 | 22.74 | 22.55 | 22.65 | 2,631,551 | -0.12(-0.54%) |
Sep 19, 2022 | 22.35 | 22.82 | 22.13 | 22.78 | 4,263,891 | +0.13(+0.58%) |
Sep 16, 2022 | 22.95 | 22.96 | 22.57 | 22.64 | 6,899,871 | -0.39(-1.71%) |
Sep 15, 2022 | 23.26 | 23.46 | 23.04 | 23.04 | 4,828,581 | -0.42(-1.80%) |
Sep 14, 2022 | 23.29 | 23.68 | 23.29 | 23.46 | 4,427,376 | +0.21(+0.91%) |
Sep 13, 2022 | 23.43 | 23.58 | 23.20 | 23.25 | 4,791,014 | -0.37(-1.56%) |
Sep 12, 2022 | 23.58 | 23.71 | 23.50 | 23.62 | 4,179,945 | +0.18(+0.79%) |
Sep 09, 2022 | 23.48 | 23.59 | 23.29 | 23.43 | 4,588,010 | +0.15(+0.64%) |
Sep 08, 2022 | 23.11 | 23.32 | 22.99 | 23.29 | 3,975,543 | +0.15(+0.64%) |
Sep 07, 2022 | 22.82 | 23.17 | 22.71 | 23.14 | 3,969,085 | +0.10(+0.42%) |
Sep 06, 2022 | 23.26 | 23.28 | 22.94 | 23.04 | 4,872,465 | -0.04(-0.15%) |
Sep 02, 2022 | 23.30 | 23.50 | 22.97 | 23.07 | 5,130,694 | +0.11(+0.46%) |
Sep 01, 2022 | 23.09 | 23.21 | 22.66 | 22.97 | 6,813,894 | -0.13(-0.57%) |
Aug 31, 2022 | 22.73 | 23.37 | 22.57 | 23.10 | 5,943,978 | +0.15(+0.65%) |
Aug 30, 2022 | 23.41 | 23.41 | 22.86 | 22.95 | 5,611,096 | -0.67(-2.82%) |
Aug 29, 2022 | 23.42 | 23.74 | 23.18 | 23.62 | 4,613,508 | +0.03(+0.11%) |
Aug 26, 2022 | 23.86 | 23.89 | 23.48 | 23.59 | 5,480,403 | -0.31(-1.29%) |
Aug 25, 2022 | 23.86 | 23.93 | 23.72 | 23.90 | 5,761,424 | +0.14(+0.59%) |
Aug 24, 2022 | 23.70 | 23.82 | 23.58 | 23.76 | 4,037,913 | +0.11(+0.45%) |
Aug 23, 2022 | 23.57 | 23.74 | 23.52 | 23.65 | 5,231,933 | +0.23(+0.97%) |
Aug 22, 2022 | 23.49 | 23.57 | 23.34 | 23.43 | 4,558,248 | -0.25(-1.07%) |
Aug 19, 2022 | 23.86 | 23.92 | 23.60 | 23.68 | 4,587,613 | -0.29(-1.21%) |
Aug 18, 2022 | 23.90 | 24.01 | 23.83 | 23.97 | 4,088,897 | +0.31(+1.30%) |
Aug 17, 2022 | 23.91 | 23.91 | 23.52 | 23.66 | 3,780,960 | -0.30(-1.25%) |
Aug 16, 2022 | 23.87 | 24.00 | 23.75 | 23.96 | 4,318,723 | +0.15(+0.63%) |
Aug 15, 2022 | 23.38 | 23.87 | 23.14 | 23.81 | 8,902,923 | -0.02(-0.07%) |
Aug 12, 2022 | 23.71 | 23.94 | 23.56 | 23.83 | 5,676,869 | +0.27(+1.16%) |
Aug 11, 2022 | 23.36 | 23.72 | 23.35 | 23.56 | 5,431,237 | +0.38(+1.63%) |
Aug 10, 2022 | 23.06 | 23.20 | 22.87 | 23.18 | 3,414,357 | +0.25(+1.11%) |
Aug 09, 2022 | 22.86 | 23.04 | 22.81 | 22.93 | 3,400,566 | +0.15(+0.66%) |
Aug 08, 2022 | 22.56 | 23.00 | 22.50 | 22.78 | 6,413,985 | +0.22(+0.97%) |
Aug 05, 2022 | 22.34 | 22.73 | 22.27 | 22.56 | 3,776,554 | -0.02(-0.08%) |
Aug 04, 2022 | 22.95 | 22.95 | 22.50 | 22.57 | 5,744,017 | -0.39(-1.68%) |
Aug 03, 2022 | 23.24 | 23.52 | 22.71 | 22.96 | 5,492,313 | -0.16(-0.68%) |
Aug 02, 2022 | 23.35 | 23.47 | 23.08 | 23.12 | 6,682,350 | -0.25(-1.05%) |
Aug 01, 2022 | 23.27 | 23.48 | 23.07 | 23.36 | 5,568,299 | -0.10(-0.41%) |
Jul 29, 2022 | 23.36 | 23.75 | 23.27 | 23.46 | 8,636,137 | +0.28(+1.21%) |
Jul 28, 2022 | 23.14 | 23.27 | 22.82 | 23.18 | 7,377,089 | +0.33(+1.44%) |
Jul 27, 2022 | 22.58 | 22.92 | 22.36 | 22.85 | 7,464,338 | +0.36(+1.61%) |
Jul 26, 2022 | 22.64 | 22.78 | 22.40 | 22.49 | 5,384,491 | +0.02(+0.08%) |
Jul 25, 2022 | 22.20 | 22.50 | 22.08 | 22.47 | 5,776,637 | +0.43(+1.96%) |
Jul 22, 2022 | 22.36 | 22.48 | 21.88 | 22.04 | 6,231,678 | -0.12(-0.54%) |
Jul 21, 2022 | 21.90 | 22.20 | 21.64 | 22.16 | 5,437,314 | +0.11(+0.51%) |
Jul 20, 2022 | 21.79 | 22.13 | 21.70 | 22.05 | 4,668,294 | +0.26(+1.19%) |
Jul 19, 2022 | 21.64 | 21.92 | 21.57 | 21.79 | 6,638,333 | +0.28(+1.28%) |
Jul 18, 2022 | 21.42 | 21.65 | 21.31 | 21.51 | 7,040,782 | +0.38(+1.79%) |
Jul 15, 2022 | 21.41 | 21.44 | 21.00 | 21.14 | 6,110,784 | +0.04(+0.20%) |
Jul 14, 2022 | 20.75 | 21.14 | 20.45 | 21.09 | 10,797,008 | -0.14(-0.65%) |
Jul 13, 2022 | 21.12 | 21.36 | 20.89 | 21.23 | 7,872,681 | -0.04(-0.20%) |
Jul 12, 2022 | 21.38 | 21.47 | 21.07 | 21.27 | 7,636,003 | -0.31(-1.44%) |
Jul 11, 2022 | 21.52 | 21.67 | 21.29 | 21.58 | 7,796,725 | +0.05(+0.24%) |
Jul 08, 2022 | 21.30 | 21.73 | 21.14 | 21.53 | 9,510,218 | +0.35(+1.67%) |
Jul 07, 2022 | 20.58 | 21.18 | 20.58 | 21.18 | 10,080,381 | +0.83(+4.07%) |
Jul 06, 2022 | 20.50 | 20.71 | 19.76 | 20.35 | 9,683,953 | -0.34(-1.63%) |
Jul 05, 2022 | 20.95 | 21.04 | 20.02 | 20.69 | 12,773,191 | -0.54(-2.56%) |
Jul 01, 2022 | 21.00 | 21.26 | 20.54 | 21.23 | 10,022,654 | +0.22(+1.07%) |
Jun 30, 2022 | 20.89 | 21.20 | 20.76 | 21.01 | 7,188,772 | -0.16(-0.77%) |
Jun 29, 2022 | 21.51 | 21.78 | 20.90 | 21.17 | 10,862,661 | -0.18(-0.85%) |
Jun 28, 2022 | 21.12 | 21.49 | 21.11 | 21.35 | 12,169,176 | +0.54(+2.61%) |
Jun 27, 2022 | 20.97 | 21.14 | 20.77 | 20.81 | 8,274,143 | +0.13(+0.63%) |
Jun 24, 2022 | 20.52 | 20.77 | 20.27 | 20.68 | 10,391,330 | +0.34(+1.65%) |
Jun 23, 2022 | 20.86 | 20.90 | 20.09 | 20.34 | 9,829,169 | -0.42(-2.03%) |
Jun 22, 2022 | 20.51 | 20.98 | 20.40 | 20.76 | 7,611,276 | -0.31(-1.47%) |
Jun 21, 2022 | 20.70 | 21.16 | 20.61 | 21.07 | 8,041,959 | +0.86(+4.26%) |
Jun 17, 2022 | 20.70 | 20.93 | 19.86 | 20.21 | 16,787,650 | -0.60(-2.90%) |
Jun 16, 2022 | 21.57 | 21.62 | 20.70 | 20.82 | 13,186,963 | -1.13(-5.15%) |
Jun 15, 2022 | 22.46 | 22.49 | 21.61 | 21.95 | 12,174,583 | -0.43(-1.93%) |
Jun 14, 2022 | 23.06 | 23.45 | 22.29 | 22.38 | 8,537,072 | -0.62(-2.70%) |
Jun 13, 2022 | 23.39 | 23.40 | 22.62 | 23.00 | 10,651,430 | -0.81(-3.40%) |
Jun 10, 2022 | 24.26 | 24.26 | 23.57 | 23.81 | 6,270,993 | -0.43(-1.78%) |
Jun 09, 2022 | 24.45 | 24.45 | 24.22 | 24.24 | 4,398,913 | -0.22(-0.88%) |
Jun 08, 2022 | 24.57 | 24.70 | 24.29 | 24.45 | 4,329,316 | -0.09(-0.35%) |
Jun 07, 2022 | 24.33 | 24.56 | 24.17 | 24.54 | 9,411,675 | +0.27(+1.10%) |
Jun 06, 2022 | 24.29 | 24.41 | 24.14 | 24.27 | 3,415,079 | +0.05(+0.21%) |
Jun 03, 2022 | 24.25 | 24.35 | 24.13 | 24.22 | 3,429,007 | -0.03(-0.14%) |
Jun 02, 2022 | 24.05 | 24.31 | 23.87 | 24.26 | 4,543,923 | +0.16(+0.68%) |
Jun 01, 2022 | 23.76 | 24.31 | 23.71 | 24.09 | 6,445,528 | +0.46(+1.93%) |
May 31, 2022 | 24.08 | 24.13 | 23.58 | 23.64 | 6,304,284 | -0.16(-0.65%) |
May 27, 2022 | 23.64 | 23.97 | 23.38 | 23.79 | 6,213,487 | +0.19(+0.80%) |
May 26, 2022 | 23.78 | 24.01 | 23.57 | 23.60 | 5,255,628 | +0.03(+0.15%) |
May 25, 2022 | 23.14 | 23.81 | 23.10 | 23.57 | 7,398,133 | +0.47(+2.02%) |
May 24, 2022 | 23.15 | 23.15 | 22.73 | 23.10 | 5,842,158 | +0.01(+0.04%) |
May 23, 2022 | 23.26 | 23.30 | 23.05 | 23.09 | 5,797,941 | +0.03(+0.11%) |
May 20, 2022 | 23.07 | 23.20 | 22.68 | 23.07 | 6,284,436 | +0.14(+0.60%) |
May 19, 2022 | 22.74 | 23.02 | 22.45 | 22.93 | 6,971,693 | -0.01(-0.04%) |
May 18, 2022 | 23.19 | 23.24 | 22.70 | 22.94 | 7,047,990 | -0.16(-0.71%) |
May 17, 2022 | 23.14 | 23.20 | 22.76 | 23.10 | 9,673,974 | +0.29(+1.28%) |
May 16, 2022 | 22.54 | 22.95 | 22.54 | 22.81 | 9,004,257 | +0.33(+1.46%) |
May 13, 2022 | 22.45 | 22.91 | 22.36 | 22.48 | 11,976,052 | +0.26(+1.16%) |
May 12, 2022 | 22.31 | 22.35 | 21.79 | 22.22 | 11,262,591 | -0.09(-0.43%) |
May 11, 2022 | 22.64 | 22.71 | 22.17 | 22.32 | 8,207,870 | -0.06(-0.27%) |
May 10, 2022 | 22.60 | 22.73 | 21.67 | 22.38 | 14,927,419 | -0.10(-0.46%) |
May 09, 2022 | 22.96 | 22.97 | 22.31 | 22.48 | 10,591,318 | -0.75(-3.23%) |
May 06, 2022 | 23.02 | 23.24 | 22.51 | 23.23 | 8,027,579 | +0.29(+1.28%) |
May 05, 2022 | 23.27 | 23.27 | 22.68 | 22.94 | 8,071,680 | -0.31(-1.33%) |
May 04, 2022 | 22.79 | 23.27 | 22.55 | 23.25 | 6,881,046 | +0.72(+3.18%) |
May 03, 2022 | 22.18 | 22.80 | 22.15 | 22.53 | 7,433,747 | +0.46(+2.07%) |
May 02, 2022 | 22.14 | 22.46 | 21.58 | 22.07 | 10,251,208 | -0.26(-1.16%) |
Apr 29, 2022 | 22.60 | 23.06 | 22.28 | 22.33 | 9,531,519 | -0.38(-1.67%) |
Apr 28, 2022 | 22.24 | 23.04 | 22.07 | 22.71 | 9,141,174 | +0.55(+2.47%) |
Apr 27, 2022 | 22.35 | 22.35 | 21.91 | 22.17 | 7,402,264 | +0.12(+0.54%) |
Apr 26, 2022 | 22.01 | 22.26 | 21.91 | 22.05 | 7,463,176 | +0.12(+0.54%) |
Apr 25, 2022 | 22.06 | 22.10 | 21.39 | 21.93 | 13,773,444 | -0.65(-2.89%) |
Apr 22, 2022 | 22.94 | 23.05 | 22.43 | 22.58 | 7,329,657 | -0.40(-1.73%) |
Apr 21, 2022 | 23.10 | 23.41 | 22.91 | 22.98 | 6,501,983 | -0.05(-0.22%) |
Apr 20, 2022 | 22.99 | 23.13 | 22.75 | 23.03 | 4,631,253 | +0.14(+0.63%) |
Apr 19, 2022 | 22.64 | 23.11 | 22.63 | 22.89 | 6,480,092 | +0.25(+1.12%) |
Apr 18, 2022 | 22.83 | 22.95 | 22.60 | 22.63 | 7,809,940 | -0.01(-0.04%) |
Apr 14, 2022 | 22.65 | 22.73 | 22.44 | 22.64 | 3,949,009 | +0.02(+0.07%) |
Apr 13, 2022 | 22.65 | 22.66 | 22.34 | 22.62 | 6,388,077 | +0.24(+1.06%) |
Apr 12, 2022 | 22.43 | 22.55 | 22.26 | 22.39 | 6,222,962 | +0.20(+0.92%) |
Apr 11, 2022 | 22.26 | 22.40 | 22.09 | 22.18 | 5,081,023 | -0.17(-0.76%) |
Apr 08, 2022 | 22.29 | 22.44 | 22.10 | 22.35 | 5,255,905 | +0.15(+0.69%) |
Apr 07, 2022 | 22.11 | 22.23 | 21.93 | 22.20 | 5,958,068 | +0.14(+0.65%) |
Apr 06, 2022 | 22.01 | 22.24 | 21.82 | 22.06 | 4,740,680 | +0.03(+0.12%) |
Apr 05, 2022 | 22.11 | 22.28 | 21.89 | 22.03 | 5,615,604 | -0.02(-0.08%) |
Apr 04, 2022 | 21.93 | 22.32 | 21.93 | 22.05 | 7,161,207 | +0.15(+0.70%) |
Apr 01, 2022 | 21.93 | 22.17 | 21.77 | 21.89 | 5,003,051 | +0.04(+0.19%) |
Mar 31, 2022 | 21.88 | 22.15 | 21.84 | 21.85 | 5,917,839 | -0.22(-1.00%) |
Mar 30, 2022 | 21.86 | 22.10 | 21.80 | 22.07 | 6,580,485 | +0.25(+1.16%) |
Mar 29, 2022 | 21.40 | 21.84 | 21.34 | 21.82 | 7,706,808 | +0.20(+0.94%) |
Mar 28, 2022 | 21.43 | 21.67 | 21.18 | 21.61 | 7,345,724 | +0.05(+0.24%) |
Mar 25, 2022 | 21.38 | 21.66 | 21.32 | 21.56 | 7,663,913 | +0.20(+0.95%) |
Mar 24, 2022 | 21.17 | 21.41 | 21.04 | 21.36 | 7,325,737 | +0.20(+0.96%) |
Mar 23, 2022 | 20.83 | 21.17 | 20.83 | 21.16 | 5,999,119 | +0.37(+1.79%) |
Mar 22, 2022 | 20.84 | 20.91 | 20.68 | 20.79 | 5,588,976 | -0.01(-0.04%) |
Mar 21, 2022 | 20.68 | 20.92 | 20.66 | 20.79 | 5,219,787 | +0.36(+1.78%) |
Mar 18, 2022 | 20.57 | 20.70 | 20.33 | 20.43 | 8,655,766 | -0.14(-0.66%) |
Mar 17, 2022 | 20.61 | 20.71 | 20.41 | 20.57 | 6,336,712 | +0.14(+0.70%) |
Mar 16, 2022 | 20.40 | 20.61 | 20.15 | 20.42 | 7,391,879 | -0.05(-0.25%) |
Mar 15, 2022 | 20.32 | 20.55 | 19.94 | 20.47 | 9,488,437 | -0.34(-1.63%) |
Mar 14, 2022 | 21.14 | 21.26 | 20.60 | 20.81 | 9,948,625 | -0.54(-2.54%) |
Mar 11, 2022 | 21.49 | 21.63 | 21.22 | 21.35 | 7,110,472 | -0.27(-1.25%) |
Mar 10, 2022 | 21.38 | 21.65 | 21.62 | 6,127,047 | +0.30(+1.43%) | |
Mar 09, 2022 | 21.22 | 21.71 | 21.18 | 21.32 | 8,295,173 | -0.30(-1.41%) |
Mar 08, 2022 | 21.63 | 21.92 | 21.12 | 21.62 | 22,215,856 | +0.15(+0.71%) |
Mar 07, 2022 | 21.63 | 21.72 | 21.21 | 21.47 | 10,689,910 | -0.06(-0.27%) |
Mar 04, 2022 | 21.17 | 21.57 | 21.05 | 21.53 | 10,131,176 | +0.33(+1.56%) |
Mar 03, 2022 | 21.08 | 21.39 | 20.95 | 21.20 | 8,453,860 | +0.06(+0.28%) |
Mar 02, 2022 | 20.92 | 21.33 | 20.84 | 21.14 | 10,221,155 | +0.29(+1.38%) |
Mar 01, 2022 | 20.74 | 20.97 | 20.65 | 20.85 | 8,526,755 | +0.18(+0.86%) |
Feb 28, 2022 | 20.06 | 20.75 | 19.99 | 20.68 | 11,452,709 | +0.52(+2.60%) |
Feb 25, 2022 | 19.90 | 20.29 | 19.33 | 20.15 | 7,682,319 | +0.40(+2.01%) |
Feb 24, 2022 | 19.80 | 19.87 | 19.26 | 19.75 | 10,026,193 | -0.07(-0.34%) |
Feb 23, 2022 | 19.70 | 19.92 | 19.67 | 19.82 | 6,665,695 | +0.18(+0.91%) |
Feb 22, 2022 | 20.05 | 20.07 | 19.33 | 19.64 | 9,581,243 | -0.25(-1.23%) |
Feb 18, 2022 | 19.89 | 0 | -0.23(-1.14%) | |||
Feb 17, 2022 | 20.23 | 20.40 | 20.09 | 20.12 | 4,601,902 | -0.19(-0.96%) |
Feb 16, 2022 | 20.40 | 20.62 | 20.22 | 20.31 | 4,987,520 | -0.03(-0.12%) |
Feb 15, 2022 | 20.32 | 20.43 | 20.18 | 20.34 | 5,800,274 | -0.11(-0.54%) |
Feb 14, 2022 | 20.85 | 20.93 | 20.39 | 20.45 | 8,910,266 | -0.45(-2.15%) |
Feb 11, 2022 | 20.68 | 20.95 | 20.54 | 20.90 | 12,943,065 | +0.51(+2.49%) |
Feb 10, 2022 | 20.58 | 20.86 | 20.26 | 20.39 | 8,462,972 | -0.20(-0.99%) |
Feb 09, 2022 | 20.48 | 20.75 | 20.44 | 20.59 | 7,920,063 | +0.19(+0.91%) |
Feb 08, 2022 | 20.42 | 20.52 | 20.26 | 20.40 | 6,531,761 | -0.05(-0.25%) |
Feb 07, 2022 | 20.32 | 20.62 | 20.18 | 20.46 | 9,449,899 | +0.14(+0.67%) |
Feb 04, 2022 | 20.33 | 20.41 | 20.13 | 20.32 | 6,517,454 | +0.09(+0.46%) |
Feb 03, 2022 | 20.22 | 20.35 | 20.23 | 6,408,975 | -0.04(-0.21%) | |
Feb 02, 2022 | 20.22 | 20.29 | 19.98 | 20.27 | 11,574,272 | +0.13(+0.63%) |