Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.09 | 22.63 | 21.98 | 22.38 | 542,308 | +0.34(+1.56%) |
Jan 30, 2023 | 22.16 | 22.54 | 22.00 | 22.04 | 560,825 | -0.29(-1.28%) |
Jan 27, 2023 | 22.19 | 22.52 | 22.09 | 22.33 | 590,138 | +0.10(+0.43%) |
Jan 26, 2023 | 22.55 | 22.75 | 21.83 | 22.23 | 959,853 | -0.15(-0.68%) |
Jan 25, 2023 | 22.32 | 22.39 | 21.75 | 22.38 | 660,766 | -0.03(-0.13%) |
Jan 24, 2023 | 22.49 | 22.68 | 22.17 | 22.41 | 778,309 | -0.32(-1.39%) |
Jan 23, 2023 | 22.44 | 22.73 | 22.14 | 22.73 | 1,070,974 | +0.32(+1.45%) |
Jan 20, 2023 | 22.14 | 22.45 | 21.76 | 22.40 | 848,892 | +0.53(+2.40%) |
Jan 19, 2023 | 21.23 | 21.98 | 21.02 | 21.88 | 720,977 | +0.46(+2.14%) |
Jan 18, 2023 | 21.65 | 22.06 | 21.38 | 21.42 | 829,988 | -0.10(-0.47%) |
Jan 17, 2023 | 21.92 | 22.15 | 21.35 | 21.52 | 1,004,748 | -0.27(-1.25%) |
Jan 13, 2023 | 21.46 | 21.93 | 21.22 | 21.79 | 1,118,693 | +0.33(+1.56%) |
Jan 12, 2023 | 20.99 | 21.62 | 20.89 | 21.46 | 694,035 | +0.74(+3.55%) |
Jan 11, 2023 | 20.72 | 20.82 | 20.25 | 20.72 | 1,706,354 | +0.07(+0.32%) |
Jan 10, 2023 | 20.77 | 20.93 | 20.60 | 20.66 | 635,231 | -0.02(-0.09%) |
Jan 09, 2023 | 21.06 | 21.27 | 20.63 | 20.67 | 641,637 | -0.05(-0.23%) |
Jan 06, 2023 | 20.81 | 21.00 | 20.51 | 20.72 | 1,018,546 | +0.15(+0.74%) |
Jan 05, 2023 | 20.86 | 20.89 | 20.29 | 20.57 | 1,703,871 | -0.16(-0.78%) |
Jan 04, 2023 | 20.83 | 21.16 | 20.30 | 20.73 | 1,521,329 | -0.37(-1.77%) |
Jan 03, 2023 | 21.52 | 21.96 | 20.98 | 21.10 | 1,230,604 | -0.66(-3.03%) |
Dec 30, 2022 | 21.27 | 21.85 | 21.06 | 21.76 | 867,808 | +0.27(+1.24%) |
Dec 29, 2022 | 20.86 | 21.64 | 20.73 | 21.50 | 956,483 | +0.63(+3.02%) |
Dec 28, 2022 | 21.48 | 21.51 | 20.70 | 20.87 | 1,262,944 | -0.79(-3.66%) |
Dec 27, 2022 | 22.27 | 22.28 | 21.59 | 21.66 | 623,276 | -0.62(-2.79%) |
Dec 23, 2022 | 21.62 | 22.31 | 21.13 | 22.28 | 1,012,046 | +0.86(+4.01%) |
Dec 22, 2022 | 21.99 | 21.99 | 21.09 | 21.42 | 913,136 | -0.61(-2.77%) |
Dec 21, 2022 | 22.42 | 22.43 | 21.76 | 22.03 | 889,980 | +0.09(+0.39%) |
Dec 20, 2022 | 21.97 | 22.39 | 21.90 | 21.94 | 830,201 | -0.01(-0.04%) |
Dec 19, 2022 | 21.83 | 22.05 | 21.39 | 21.95 | 1,188,836 | +0.24(+1.10%) |
Dec 16, 2022 | 21.76 | 22.03 | 21.34 | 21.72 | 2,430,275 | -0.58(-2.61%) |
Dec 15, 2022 | 22.32 | 22.51 | 22.05 | 22.30 | 1,259,856 | -0.12(-0.55%) |
Dec 14, 2022 | 23.41 | 23.49 | 22.33 | 22.42 | 1,314,724 | -0.79(-3.41%) |
Dec 13, 2022 | 23.75 | 23.90 | 22.91 | 23.21 | 1,280,172 | -0.07(-0.29%) |
Dec 12, 2022 | 23.35 | 23.45 | 22.90 | 23.28 | 1,368,337 | +0.41(+1.80%) |
Dec 09, 2022 | 23.19 | 23.45 | 22.78 | 22.87 | 1,112,365 | -0.49(-2.08%) |
Dec 08, 2022 | 23.76 | 23.84 | 23.06 | 23.36 | 1,482,923 | +0.31(+1.33%) |
Dec 07, 2022 | 23.16 | 23.39 | 22.73 | 23.05 | 1,006,964 | -0.06(-0.25%) |
Dec 06, 2022 | 23.61 | 23.88 | 22.85 | 23.11 | 971,143 | -0.54(-2.30%) |
Dec 05, 2022 | 24.44 | 24.65 | 23.42 | 23.65 | 1,051,305 | -0.18(-0.76%) |
Dec 02, 2022 | 23.62 | 23.84 | 23.25 | 23.84 | 1,071,227 | -0.10(-0.40%) |
Dec 01, 2022 | 24.03 | 24.38 | 23.66 | 23.93 | 1,245,079 | -0.01(-0.04%) |
Nov 30, 2022 | 23.91 | 24.12 | 23.49 | 23.94 | 777,786 | +0.24(+1.01%) |
Nov 29, 2022 | 23.62 | 24.03 | 23.57 | 23.70 | 971,382 | +0.49(+2.10%) |
Nov 28, 2022 | 23.82 | 23.83 | 23.10 | 23.21 | 1,160,997 | -1.07(-4.40%) |
Nov 25, 2022 | 24.28 | 24.50 | 23.93 | 24.28 | 411,936 | +0.29(+1.19%) |
Nov 23, 2022 | 24.17 | 24.42 | 23.71 | 24.00 | 1,590,606 | -0.37(-1.53%) |
Nov 22, 2022 | 23.88 | 24.61 | 23.75 | 24.37 | 1,103,188 | +0.80(+3.40%) |
Nov 21, 2022 | 22.50 | 23.63 | 22.29 | 23.57 | 1,734,842 | +0.53(+2.32%) |
Nov 18, 2022 | 23.34 | 23.34 | 22.85 | 23.03 | 1,162,618 | -0.50(-2.11%) |
Nov 17, 2022 | 23.20 | 23.67 | 22.84 | 23.53 | 1,231,401 | +0.27(+1.15%) |
Nov 16, 2022 | 24.86 | 25.00 | 23.26 | 23.26 | 1,625,478 | -1.44(-5.84%) |
Nov 15, 2022 | 25.30 | 25.44 | 24.05 | 24.70 | 2,125,703 | -0.05(-0.19%) |
Nov 14, 2022 | 24.44 | 25.11 | 23.98 | 24.75 | 2,094,554 | +0.52(+2.13%) |
Nov 11, 2022 | 24.16 | 24.92 | 23.88 | 24.24 | 1,902,357 | +0.52(+2.17%) |
Nov 10, 2022 | 24.56 | 24.58 | 23.55 | 23.72 | 1,671,331 | -0.26(-1.08%) |
Nov 09, 2022 | 25.78 | 25.82 | 23.89 | 23.98 | 1,852,328 | -2.03(-7.82%) |
Nov 08, 2022 | 26.09 | 27.07 | 26.00 | 26.01 | 1,324,194 | -0.25(-0.95%) |
Nov 07, 2022 | 26.44 | 26.69 | 25.98 | 26.26 | 1,113,072 | -0.14(-0.54%) |
Nov 04, 2022 | 26.90 | 27.15 | 26.11 | 26.40 | 1,143,737 | +0.13(+0.51%) |
Nov 03, 2022 | 26.03 | 27.02 | 25.97 | 26.27 | 941,926 | -0.14(-0.54%) |
Nov 02, 2022 | 26.09 | 27.19 | 25.95 | 26.41 | 1,526,240 | +0.33(+1.28%) |
Nov 01, 2022 | 27.02 | 27.05 | 25.88 | 26.08 | 2,581,907 | -0.49(-1.83%) |
Oct 31, 2022 | 25.73 | 26.62 | 25.71 | 26.57 | 977,074 | +0.55(+2.13%) |
Oct 28, 2022 | 25.87 | 26.17 | 25.22 | 26.01 | 1,328,831 | +0.11(+0.44%) |
Oct 27, 2022 | 26.51 | 26.56 | 25.81 | 25.90 | 870,299 | -0.24(-0.91%) |
Oct 26, 2022 | 25.79 | 26.74 | 25.72 | 26.14 | 1,596,056 | +0.49(+1.90%) |
Oct 25, 2022 | 24.23 | 25.74 | 24.18 | 25.65 | 1,893,331 | +1.55(+6.42%) |
Oct 24, 2022 | 24.44 | 24.44 | 23.73 | 24.10 | 1,631,130 | -0.34(-1.41%) |
Oct 21, 2022 | 24.38 | 24.54 | 23.95 | 24.45 | 818,606 | +0.06(+0.23%) |
Oct 20, 2022 | 25.01 | 25.13 | 24.29 | 24.39 | 922,868 | -0.36(-1.47%) |
Oct 19, 2022 | 24.08 | 24.82 | 23.86 | 24.75 | 1,537,871 | +0.42(+1.73%) |
Oct 18, 2022 | 24.16 | 24.83 | 24.02 | 24.33 | 1,041,786 | +0.34(+1.43%) |
Oct 17, 2022 | 23.51 | 24.16 | 23.40 | 23.99 | 929,238 | +0.95(+4.15%) |
Oct 14, 2022 | 23.71 | 24.10 | 23.00 | 23.03 | 1,040,148 | -0.80(-3.37%) |
Oct 13, 2022 | 23.32 | 24.22 | 23.04 | 23.84 | 1,245,366 | +0.38(+1.63%) |
Oct 12, 2022 | 24.04 | 24.09 | 22.97 | 23.45 | 1,676,569 | -0.64(-2.66%) |
Oct 11, 2022 | 23.32 | 24.37 | 22.99 | 24.09 | 1,046,233 | +0.24(+1.00%) |
Oct 10, 2022 | 24.09 | 24.72 | 23.39 | 23.85 | 1,331,217 | -0.60(-2.46%) |
Oct 07, 2022 | 24.82 | 25.02 | 24.24 | 24.46 | 785,421 | -0.16(-0.66%) |
Oct 06, 2022 | 24.51 | 25.48 | 24.47 | 24.62 | 635,965 | -0.14(-0.58%) |
Oct 05, 2022 | 24.65 | 24.89 | 23.80 | 24.76 | 1,011,903 | -0.17(-0.69%) |
Oct 04, 2022 | 24.90 | 25.54 | 24.68 | 24.93 | 1,362,191 | +0.44(+1.79%) |
Oct 03, 2022 | 24.48 | 24.93 | 24.07 | 24.49 | 1,441,864 | +0.70(+2.93%) |
Sep 30, 2022 | 23.24 | 24.22 | 23.07 | 23.80 | 1,217,691 | +0.25(+1.05%) |
Sep 29, 2022 | 24.32 | 24.47 | 23.06 | 23.55 | 1,709,034 | -0.07(-0.28%) |
Sep 28, 2022 | 22.58 | 23.80 | 22.15 | 23.62 | 1,654,768 | +1.05(+4.65%) |
Sep 27, 2022 | 22.28 | 22.85 | 22.01 | 22.57 | 1,398,322 | +0.73(+3.32%) |
Sep 26, 2022 | 22.11 | 22.63 | 21.78 | 21.84 | 1,680,379 | -0.58(-2.60%) |
Sep 23, 2022 | 23.02 | 23.18 | 21.92 | 22.42 | 2,237,171 | -1.82(-7.52%) |
Sep 22, 2022 | 24.99 | 25.47 | 24.13 | 24.25 | 1,021,221 | -0.49(-1.97%) |
Sep 21, 2022 | 25.32 | 25.52 | 24.62 | 24.73 | 868,379 | -0.14(-0.58%) |
Sep 20, 2022 | 25.02 | 25.09 | 24.64 | 24.88 | 613,931 | -0.39(-1.55%) |
Sep 19, 2022 | 24.17 | 25.38 | 24.00 | 25.27 | 815,209 | +0.24(+0.95%) |
Sep 16, 2022 | 25.82 | 25.82 | 24.59 | 25.03 | 1,682,861 | -1.27(-4.83%) |
Sep 15, 2022 | 26.26 | 26.36 | 25.64 | 26.30 | 1,271,670 | -0.44(-1.64%) |
Sep 14, 2022 | 26.36 | 27.19 | 26.06 | 26.74 | 1,757,663 | +0.87(+3.36%) |
Sep 13, 2022 | 25.79 | 26.47 | 25.73 | 25.87 | 1,241,616 | -0.53(-2.03%) |
Sep 12, 2022 | 27.46 | 27.46 | 25.95 | 26.40 | 1,385,912 | -0.84(-3.08%) |
Sep 09, 2022 | 26.93 | 27.57 | 26.83 | 27.24 | 1,347,832 | +0.71(+2.66%) |
Sep 08, 2022 | 25.78 | 26.69 | 25.56 | 26.54 | 1,257,261 | +0.86(+3.35%) |
Sep 07, 2022 | 25.82 | 26.36 | 25.11 | 25.68 | 1,683,737 | -0.78(-2.96%) |
Sep 06, 2022 | 26.38 | 26.88 | 26.06 | 26.46 | 1,811,873 | +0.57(+2.21%) |
Sep 02, 2022 | 25.63 | 25.99 | 24.90 | 25.89 | 1,189,643 | +1.03(+4.15%) |
Sep 01, 2022 | 25.52 | 25.65 | 24.70 | 24.86 | 1,535,731 | -1.18(-4.55%) |
Aug 31, 2022 | 25.40 | 26.24 | 25.23 | 26.04 | 979,632 | +0.15(+0.59%) |
Aug 30, 2022 | 27.16 | 27.26 | 25.29 | 25.89 | 2,503,546 | -1.78(-6.42%) |
Aug 29, 2022 | 27.74 | 27.98 | 26.86 | 27.66 | 1,572,145 | -0.36(-1.29%) |
Aug 26, 2022 | 28.53 | 28.54 | 27.42 | 28.03 | 1,229,661 | -0.56(-1.97%) |
Aug 25, 2022 | 28.64 | 29.27 | 28.11 | 28.59 | 1,509,160 | +0.25(+0.88%) |
Aug 24, 2022 | 27.45 | 28.46 | 27.31 | 28.34 | 2,220,241 | +1.29(+4.77%) |
Aug 23, 2022 | 27.36 | 27.68 | 26.71 | 27.05 | 1,345,215 | +0.32(+1.18%) |
Aug 22, 2022 | 26.58 | 27.21 | 26.21 | 26.74 | 1,009,221 | -0.06(-0.21%) |
Aug 19, 2022 | 26.81 | 27.12 | 26.30 | 26.80 | 1,142,054 | -0.63(-2.30%) |
Aug 18, 2022 | 27.81 | 27.95 | 26.93 | 27.43 | 1,563,267 | +0.13(+0.49%) |
Aug 17, 2022 | 27.28 | 27.98 | 27.16 | 27.29 | 1,850,010 | +0.14(+0.53%) |
Aug 16, 2022 | 26.46 | 27.93 | 26.39 | 27.15 | 3,643,345 | +0.96(+3.65%) |
Aug 15, 2022 | 24.99 | 26.43 | 24.83 | 26.19 | 2,034,189 | +0.23(+0.88%) |
Aug 12, 2022 | 24.66 | 25.98 | 24.44 | 25.96 | 1,755,603 | +1.29(+5.22%) |
Aug 11, 2022 | 23.68 | 25.15 | 23.34 | 24.68 | 1,875,697 | +1.47(+6.34%) |
Aug 10, 2022 | 23.03 | 23.53 | 22.59 | 23.20 | 1,033,351 | +0.17(+0.75%) |
Aug 09, 2022 | 22.57 | 23.16 | 22.50 | 23.03 | 1,231,589 | +0.74(+3.34%) |
Aug 08, 2022 | 21.77 | 22.45 | 21.51 | 22.29 | 1,145,745 | +0.53(+2.46%) |
Aug 05, 2022 | 20.69 | 22.06 | 20.63 | 21.75 | 862,921 | +0.92(+4.40%) |
Aug 04, 2022 | 21.58 | 21.58 | 20.79 | 20.84 | 694,939 | -0.67(-3.11%) |
Aug 03, 2022 | 21.75 | 21.81 | 21.25 | 21.50 | 615,537 | +0.03(+0.13%) |
Aug 02, 2022 | 21.38 | 21.62 | 21.24 | 21.48 | 502,172 | +0.13(+0.63%) |
Aug 01, 2022 | 21.06 | 21.46 | 20.19 | 21.34 | 959,480 | -0.02(-0.09%) |
Jul 29, 2022 | 21.95 | 22.16 | 21.21 | 21.36 | 899,791 | -0.46(-2.10%) |
Jul 28, 2022 | 22.24 | 22.36 | 21.16 | 21.82 | 1,019,782 | -0.32(-1.47%) |
Jul 27, 2022 | 22.23 | 22.28 | 21.42 | 22.14 | 1,354,600 | +0.54(+2.52%) |
Jul 26, 2022 | 22.36 | 22.80 | 21.42 | 21.60 | 1,257,772 | -0.51(-2.29%) |
Jul 25, 2022 | 20.95 | 22.33 | 20.82 | 22.11 | 1,499,720 | +1.49(+7.23%) |
Jul 22, 2022 | 21.29 | 21.57 | 20.42 | 20.62 | 805,559 | -0.70(-3.27%) |
Jul 21, 2022 | 21.09 | 21.39 | 20.66 | 21.31 | 835,972 | -0.33(-1.54%) |
Jul 20, 2022 | 21.31 | 21.67 | 20.91 | 21.65 | 1,190,970 | +0.22(+1.03%) |
Jul 19, 2022 | 20.89 | 21.58 | 20.66 | 21.43 | 1,291,696 | +0.64(+3.08%) |
Jul 18, 2022 | 21.09 | 21.60 | 20.70 | 20.79 | 1,188,235 | +0.30(+1.44%) |
Jul 15, 2022 | 20.33 | 20.54 | 19.63 | 20.49 | 874,897 | +0.66(+3.32%) |
Jul 14, 2022 | 20.21 | 20.50 | 19.60 | 19.83 | 992,416 | -1.16(-5.51%) |
Jul 13, 2022 | 20.02 | 21.29 | 20.02 | 20.99 | 891,324 | +0.78(+3.88%) |
Jul 12, 2022 | 20.26 | 20.57 | 19.78 | 20.21 | 918,293 | -0.47(-2.26%) |
Jul 11, 2022 | 21.14 | 21.43 | 20.48 | 20.67 | 705,977 | -0.83(-3.86%) |
Jul 08, 2022 | 21.07 | 21.66 | 20.93 | 21.50 | 1,344,514 | +0.76(+3.68%) |
Jul 07, 2022 | 20.21 | 21.39 | 20.21 | 20.74 | 1,387,611 | +1.02(+5.18%) |
Jul 06, 2022 | 20.55 | 21.11 | 19.18 | 19.72 | 1,932,473 | -1.30(-6.18%) |
Jul 05, 2022 | 20.66 | 21.02 | 19.98 | 21.02 | 1,412,785 | +0.02(+0.09%) |
Jul 01, 2022 | 21.64 | 21.91 | 20.55 | 21.00 | 1,531,534 | -0.73(-3.34%) |
Jun 30, 2022 | 21.57 | 22.27 | 21.38 | 21.72 | 1,051,946 | -0.40(-1.81%) |
Jun 29, 2022 | 22.41 | 22.80 | 21.81 | 22.13 | 1,018,352 | -0.11(-0.47%) |
Jun 28, 2022 | 22.69 | 23.36 | 21.94 | 22.23 | 1,722,333 | -0.31(-1.36%) |
Jun 27, 2022 | 21.88 | 22.86 | 21.72 | 22.54 | 1,762,862 | +0.97(+4.52%) |
Jun 24, 2022 | 20.95 | 21.73 | 20.87 | 21.56 | 2,286,717 | +0.73(+3.48%) |
Jun 23, 2022 | 21.37 | 21.55 | 20.53 | 20.84 | 1,398,610 | -0.24(-1.13%) |
Jun 22, 2022 | 21.09 | 21.72 | 20.94 | 21.08 | 1,056,387 | -1.32(-5.88%) |
Jun 21, 2022 | 21.33 | 22.75 | 21.23 | 22.39 | 1,579,166 | +1.67(+8.06%) |
Jun 17, 2022 | 21.60 | 21.75 | 20.56 | 20.72 | 2,024,863 | -0.56(-2.65%) |
Jun 16, 2022 | 21.80 | 22.37 | 21.08 | 21.29 | 1,428,811 | -1.38(-6.11%) |
Jun 15, 2022 | 22.35 | 22.97 | 22.09 | 22.67 | 1,606,686 | +0.74(+3.35%) |
Jun 14, 2022 | 21.82 | 22.42 | 21.53 | 21.93 | 1,421,097 | +0.59(+2.77%) |
Jun 13, 2022 | 21.39 | 22.14 | 20.68 | 21.34 | 1,991,859 | -1.38(-6.09%) |
Jun 10, 2022 | 22.66 | 23.14 | 22.12 | 22.73 | 1,122,228 | -0.13(-0.58%) |
Jun 09, 2022 | 23.77 | 23.91 | 22.80 | 22.86 | 1,718,864 | -1.16(-4.85%) |
Jun 08, 2022 | 25.05 | 25.06 | 23.67 | 24.03 | 2,165,196 | -1.20(-4.77%) |
Jun 07, 2022 | 25.11 | 25.27 | 24.40 | 25.23 | 2,818,656 | -0.10(-0.38%) |
Jun 06, 2022 | 25.13 | 26.28 | 24.96 | 25.32 | 2,139,668 | +0.47(+1.88%) |
Jun 03, 2022 | 24.79 | 25.02 | 24.03 | 24.86 | 1,421,555 | -0.11(-0.42%) |
Jun 02, 2022 | 25.31 | 25.75 | 24.81 | 24.96 | 1,628,123 | -0.50(-1.95%) |
Jun 01, 2022 | 24.40 | 25.86 | 24.01 | 25.46 | 2,717,926 | +1.27(+5.25%) |
May 31, 2022 | 24.56 | 26.02 | 23.38 | 24.19 | 4,141,635 | -0.11(-0.47%) |
May 27, 2022 | 23.49 | 24.31 | 22.70 | 24.30 | 2,836,763 | +1.10(+4.73%) |
May 26, 2022 | 24.32 | 24.54 | 21.53 | 23.20 | 3,762,207 | -0.43(-1.82%) |
May 25, 2022 | 22.90 | 23.70 | 22.63 | 23.63 | 1,540,918 | +0.94(+4.12%) |
May 24, 2022 | 23.15 | 23.36 | 22.27 | 22.70 | 1,199,839 | -0.86(-3.65%) |
May 23, 2022 | 22.92 | 23.67 | 21.88 | 23.56 | 1,782,158 | +0.97(+4.31%) |
May 20, 2022 | 23.10 | 23.18 | 22.18 | 22.58 | 1,369,273 | -0.28(-1.21%) |
May 19, 2022 | 22.25 | 23.37 | 22.14 | 22.86 | 1,027,883 | +0.35(+1.57%) |
May 18, 2022 | 22.98 | 23.63 | 22.07 | 22.51 | 1,412,043 | +0.13(+0.60%) |
May 17, 2022 | 23.66 | 23.87 | 22.34 | 22.37 | 1,288,182 | -0.97(-4.17%) |
May 16, 2022 | 22.66 | 23.77 | 22.64 | 23.35 | 2,133,623 | +0.80(+3.56%) |
May 13, 2022 | 21.70 | 23.46 | 21.50 | 22.55 | 1,442,122 | +1.38(+6.50%) |
May 12, 2022 | 21.01 | 21.33 | 19.90 | 21.17 | 1,453,525 | -0.06(-0.27%) |
May 11, 2022 | 21.69 | 22.44 | 21.17 | 21.23 | 1,227,122 | -0.25(-1.16%) |
May 10, 2022 | 20.88 | 21.99 | 20.80 | 21.48 | 1,483,855 | +1.09(+5.34%) |
May 09, 2022 | 22.07 | 22.07 | 20.12 | 20.39 | 3,579,650 | -2.46(-10.78%) |
May 06, 2022 | 23.40 | 23.50 | 22.53 | 22.85 | 1,414,701 | -0.50(-2.13%) |
May 05, 2022 | 23.68 | 23.87 | 22.27 | 23.35 | 1,337,367 | -0.19(-0.81%) |
May 04, 2022 | 23.26 | 23.87 | 22.57 | 23.54 | 1,658,085 | +0.86(+3.79%) |
May 03, 2022 | 21.33 | 22.94 | 21.33 | 22.68 | 1,403,499 | +1.19(+5.56%) |
May 02, 2022 | 21.08 | 21.58 | 20.58 | 21.49 | 1,027,927 | +0.17(+0.81%) |
Apr 29, 2022 | 22.10 | 22.35 | 21.28 | 21.31 | 992,328 | -0.73(-3.29%) |
Apr 28, 2022 | 22.06 | 22.35 | 21.18 | 22.04 | 1,058,108 | +0.02(+0.09%) |
Apr 27, 2022 | 21.53 | 22.52 | 21.25 | 22.02 | 1,359,769 | +0.65(+3.04%) |
Apr 26, 2022 | 20.95 | 22.03 | 20.88 | 21.37 | 1,778,978 | +0.56(+2.71%) |
Apr 25, 2022 | 20.87 | 21.09 | 20.20 | 20.81 | 2,813,771 | -1.00(-4.60%) |
Apr 22, 2022 | 22.33 | 23.14 | 21.74 | 21.81 | 1,676,447 | -0.65(-2.89%) |
Apr 21, 2022 | 23.58 | 23.82 | 22.20 | 22.46 | 1,281,866 | -0.98(-4.20%) |
Apr 20, 2022 | 24.20 | 24.43 | 23.31 | 23.44 | 1,143,669 | -0.58(-2.42%) |
Apr 19, 2022 | 24.47 | 24.61 | 23.81 | 24.03 | 1,032,762 | -0.56(-2.29%) |
Apr 18, 2022 | 25.04 | 25.18 | 24.04 | 24.59 | 1,008,269 | -0.23(-0.92%) |
Apr 14, 2022 | 24.52 | 25.40 | 24.51 | 24.82 | 1,754,403 | +0.28(+1.13%) |
Apr 13, 2022 | 24.50 | 24.61 | 23.66 | 24.54 | 1,240,398 | +0.64(+2.68%) |
Apr 12, 2022 | 23.55 | 24.34 | 23.55 | 23.90 | 1,072,002 | +0.63(+2.71%) |
Apr 11, 2022 | 22.98 | 23.51 | 22.27 | 23.27 | 1,490,604 | -0.22(-0.94%) |
Apr 08, 2022 | 23.56 | 23.86 | 23.12 | 23.49 | 1,021,325 | +0.04(+0.16%) |
Apr 07, 2022 | 23.29 | 24.14 | 23.00 | 23.45 | 1,912,846 | +0.48(+2.08%) |
Apr 06, 2022 | 23.84 | 24.01 | 22.83 | 22.98 | 1,825,284 | -0.64(-2.71%) |
Apr 05, 2022 | 24.10 | 24.35 | 23.40 | 23.62 | 1,621,187 | -0.04(-0.16%) |
Apr 04, 2022 | 24.57 | 24.62 | 23.22 | 23.65 | 1,222,605 | -0.27(-1.12%) |
Apr 01, 2022 | 23.75 | 25.05 | 23.72 | 23.92 | 2,403,624 | +0.26(+1.09%) |
Mar 31, 2022 | 23.25 | 24.48 | 23.24 | 23.66 | 2,162,333 | +0.05(+0.20%) |
Mar 30, 2022 | 22.42 | 24.10 | 22.39 | 23.62 | 3,438,161 | +1.73(+7.90%) |
Mar 29, 2022 | 21.51 | 21.94 | 20.25 | 21.89 | 2,839,185 | -0.50(-2.22%) |
Mar 28, 2022 | 23.33 | 23.55 | 22.20 | 22.38 | 3,017,483 | -0.98(-4.21%) |
Mar 25, 2022 | 21.67 | 23.74 | 21.62 | 23.37 | 5,173,655 | +1.91(+8.90%) |
Mar 24, 2022 | 20.67 | 21.85 | 20.52 | 21.46 | 2,800,872 | +0.91(+4.41%) |
Mar 23, 2022 | 20.13 | 20.62 | 19.96 | 20.55 | 1,242,635 | +0.66(+3.31%) |
Mar 22, 2022 | 20.15 | 20.38 | 19.68 | 19.89 | 1,314,686 | -0.16(-0.81%) |
Mar 21, 2022 | 20.26 | 20.47 | 19.53 | 20.05 | 2,155,671 | -0.02(-0.10%) |
Mar 18, 2022 | 18.24 | 20.26 | 18.21 | 20.07 | 5,184,141 | +2.20(+12.29%) |
Mar 17, 2022 | 17.81 | 18.19 | 17.80 | 17.88 | 849,519 | +0.32(+1.79%) |
Mar 16, 2022 | 17.55 | 18.37 | 17.35 | 17.56 | 1,579,209 | +0.12(+0.71%) |
Mar 15, 2022 | 16.62 | 17.52 | 16.06 | 17.44 | 2,274,033 | +0.35(+2.07%) |
Mar 14, 2022 | 17.53 | 17.53 | 16.73 | 17.08 | 1,454,636 | -0.63(-3.56%) |
Mar 11, 2022 | 17.73 | 17.90 | 17.35 | 17.71 | 879,382 | -0.21(-1.17%) |
Mar 10, 2022 | 17.44 | 18.03 | 17.41 | 17.92 | 1,632,322 | +0.64(+3.70%) |
Mar 09, 2022 | 17.70 | 17.80 | 16.89 | 17.28 | 1,917,742 | -0.93(-5.09%) |
Mar 08, 2022 | 17.90 | 18.45 | 17.26 | 18.21 | 3,232,061 | +0.63(+3.58%) |
Mar 07, 2022 | 17.19 | 18.12 | 17.19 | 17.58 | 4,144,097 | +0.41(+2.39%) |
Mar 04, 2022 | 16.95 | 17.20 | 16.43 | 17.17 | 2,814,540 | +0.09(+0.50%) |
Mar 03, 2022 | 17.37 | 17.38 | 16.87 | 17.08 | 1,343,277 | -0.24(-1.38%) |
Mar 02, 2022 | 17.03 | 17.48 | 16.81 | 17.32 | 1,711,070 | +0.53(+3.13%) |
Mar 01, 2022 | 16.97 | 17.22 | 16.46 | 16.80 | 2,448,255 | +0.18(+1.09%) |
Feb 28, 2022 | 16.46 | 17.10 | 16.36 | 16.62 | 2,911,064 | +0.38(+2.35%) |
Feb 25, 2022 | 15.28 | 16.28 | 15.68 | 16.23 | 2,148,435 | +0.78(+5.07%) |
Feb 24, 2022 | 15.38 | 15.67 | 14.21 | 15.45 | 2,223,089 | +0.15(+1.00%) |
Feb 23, 2022 | 15.10 | 15.57 | 14.78 | 15.30 | 1,926,280 | +0.56(+3.82%) |
Feb 22, 2022 | 14.70 | 14.97 | 14.49 | 14.73 | 1,522,025 | +0.74(+5.32%) |
Feb 18, 2022 | 13.99 | 0 | -0.10(-0.68%) | |||
Feb 17, 2022 | 13.66 | 14.42 | 13.58 | 14.09 | 437,314 | -0.13(-0.94%) |
Feb 16, 2022 | 14.15 | 14.33 | 14.12 | 14.22 | 557,258 | +0.11(+0.81%) |
Feb 15, 2022 | 13.60 | 14.11 | 13.60 | 14.10 | 731,708 | +0.31(+2.21%) |
Feb 14, 2022 | 14.29 | 14.30 | 13.73 | 13.80 | 646,579 | -0.52(-3.60%) |
Feb 11, 2022 | 13.96 | 14.35 | 13.96 | 14.31 | 1,193,718 | +0.29(+2.04%) |
Feb 10, 2022 | 13.67 | 14.25 | 13.44 | 14.03 | 748,519 | +0.23(+1.66%) |
Feb 09, 2022 | 13.67 | 13.88 | 13.46 | 13.80 | 904,206 | +0.29(+2.12%) |
Feb 08, 2022 | 13.95 | 14.02 | 13.46 | 13.51 | 810,285 | -0.51(-3.61%) |
Feb 07, 2022 | 14.00 | 14.15 | 13.86 | 14.02 | 621,969 | +0.02(+0.14%) |
Feb 04, 2022 | 13.62 | 14.10 | 13.46 | 14.00 | 560,792 | +0.38(+2.81%) |
Feb 03, 2022 | 13.88 | 13.61 | 13.62 | 697,233 | -0.45(-3.19%) | |
Feb 02, 2022 | 14.32 | 14.79 | 13.80 | 14.07 | 1,402,166 | -0.21(-1.47%) |