Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.99 | 30.00 | 28.82 | 29.61 | 11,079,358 | +0.28(+0.96%) |
Oct 28, 2022 | 30.15 | 30.31 | 28.70 | 29.33 | 11,255,993 | -0.35(-1.18%) |
Oct 27, 2022 | 30.10 | 30.42 | 29.61 | 29.68 | 13,318,290 | +0.33(+1.13%) |
Oct 26, 2022 | 29.13 | 29.97 | 29.06 | 29.35 | 11,852,492 | +0.52(+1.79%) |
Oct 25, 2022 | 28.51 | 28.92 | 28.31 | 28.83 | 9,749,884 | +0.18(+0.61%) |
Oct 24, 2022 | 28.38 | 28.88 | 28.11 | 28.66 | 9,783,649 | +0.31(+1.10%) |
Oct 21, 2022 | 27.72 | 28.36 | 27.54 | 28.35 | 12,862,901 | +0.89(+3.26%) |
Oct 20, 2022 | 27.91 | 28.37 | 27.33 | 27.45 | 11,592,104 | -0.12(-0.42%) |
Oct 19, 2022 | 26.81 | 27.89 | 26.62 | 27.57 | 12,280,778 | +0.77(+2.87%) |
Oct 18, 2022 | 26.74 | 27.12 | 26.08 | 26.80 | 12,973,903 | +0.41(+1.55%) |
Oct 17, 2022 | 26.87 | 27.36 | 26.11 | 26.39 | 15,969,728 | +0.09(+0.33%) |
Oct 14, 2022 | 27.14 | 27.74 | 26.26 | 26.31 | 11,493,663 | -1.24(-4.52%) |
Oct 13, 2022 | 26.20 | 27.84 | 26.17 | 27.55 | 14,107,217 | +0.87(+3.24%) |
Oct 12, 2022 | 26.16 | 26.91 | 25.85 | 26.68 | 10,811,386 | +0.39(+1.48%) |
Oct 11, 2022 | 26.00 | 26.94 | 25.83 | 26.30 | 11,785,018 | -0.47(-1.74%) |
Oct 10, 2022 | 27.11 | 27.83 | 26.49 | 26.76 | 15,231,455 | -0.41(-1.50%) |
Oct 07, 2022 | 27.52 | 28.11 | 26.87 | 27.17 | 19,079,904 | -0.30(-1.10%) |
Oct 06, 2022 | 26.18 | 27.55 | 26.05 | 27.47 | 17,252,176 | +1.03(+3.90%) |
Oct 05, 2022 | 25.79 | 26.59 | 25.40 | 26.44 | 16,891,142 | +0.67(+2.60%) |
Oct 04, 2022 | 24.98 | 25.77 | 24.66 | 25.77 | 14,481,007 | +1.49(+6.13%) |
Oct 03, 2022 | 23.14 | 24.38 | 23.02 | 24.28 | 16,932,242 | +2.32(+10.58%) |
Sep 30, 2022 | 21.81 | 22.36 | 21.59 | 21.96 | 17,539,212 | -0.21(-0.97%) |
Sep 29, 2022 | 21.79 | 22.26 | 21.26 | 22.17 | 14,701,342 | +0.13(+0.57%) |
Sep 28, 2022 | 21.03 | 22.13 | 20.87 | 22.05 | 17,173,556 | +1.24(+5.98%) |
Sep 27, 2022 | 20.94 | 21.26 | 20.50 | 20.80 | 13,665,096 | +0.29(+1.42%) |
Sep 26, 2022 | 21.05 | 21.38 | 20.49 | 20.51 | 14,784,215 | -0.79(-3.70%) |
Sep 23, 2022 | 22.71 | 22.71 | 21.02 | 21.30 | 16,407,970 | -2.62(-10.94%) |
Sep 22, 2022 | 25.00 | 25.17 | 23.89 | 23.91 | 10,726,893 | -0.57(-2.34%) |
Sep 21, 2022 | 25.61 | 25.77 | 24.48 | 24.49 | 11,332,649 | -0.56(-2.25%) |
Sep 20, 2022 | 25.02 | 25.21 | 24.40 | 25.05 | 10,435,093 | -0.17(-0.66%) |
Sep 19, 2022 | 24.61 | 25.37 | 24.53 | 25.22 | 9,907,927 | -0.28(-1.11%) |
Sep 16, 2022 | 25.95 | 26.03 | 24.92 | 25.50 | 26,166,132 | -0.56(-2.16%) |
Sep 15, 2022 | 25.91 | 26.43 | 25.81 | 26.06 | 15,679,493 | -0.54(-2.05%) |
Sep 14, 2022 | 26.17 | 27.15 | 26.13 | 26.61 | 15,802,475 | +0.85(+3.28%) |
Sep 13, 2022 | 26.01 | 26.67 | 25.65 | 25.76 | 14,145,839 | -0.69(-2.61%) |
Sep 12, 2022 | 26.02 | 26.74 | 25.80 | 26.45 | 13,739,708 | +0.83(+3.23%) |
Sep 09, 2022 | 25.39 | 25.86 | 25.21 | 25.62 | 12,576,680 | +0.72(+2.89%) |
Sep 08, 2022 | 24.54 | 25.10 | 24.31 | 24.91 | 14,781,703 | +0.67(+2.77%) |
Sep 07, 2022 | 24.06 | 24.65 | 23.74 | 24.23 | 15,465,583 | -0.58(-2.35%) |
Sep 06, 2022 | 25.20 | 25.51 | 24.68 | 24.82 | 13,222,317 | -0.18(-0.74%) |
Sep 02, 2022 | 25.01 | 25.28 | 24.70 | 25.00 | 13,078,402 | +0.77(+3.17%) |
Sep 01, 2022 | 24.40 | 24.57 | 23.77 | 24.23 | 15,298,117 | -0.65(-2.62%) |
Aug 31, 2022 | 24.20 | 25.34 | 24.02 | 24.89 | 16,070,639 | +0.01(+0.04%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.52 | 24.88 | 13,474,382 | -1.18(-4.52%) |
Aug 29, 2022 | 25.37 | 26.54 | 25.27 | 26.05 | 13,180,307 | +0.61(+2.41%) |
Aug 26, 2022 | 25.58 | 26.09 | 25.24 | 25.44 | 11,960,358 | -0.20(-0.80%) |
Aug 25, 2022 | 25.77 | 26.03 | 25.28 | 25.64 | 11,307,823 | +0.08(+0.30%) |
Aug 24, 2022 | 25.12 | 25.64 | 24.96 | 25.57 | 14,540,318 | +0.56(+2.26%) |
Aug 23, 2022 | 24.55 | 25.77 | 24.50 | 25.00 | 18,526,864 | +1.03(+4.30%) |
Aug 22, 2022 | 23.49 | 24.05 | 22.95 | 23.97 | 13,675,150 | +0.18(+0.78%) |
Aug 19, 2022 | 23.79 | 24.10 | 23.65 | 23.79 | 13,655,635 | -0.14(-0.57%) |
Aug 18, 2022 | 23.13 | 23.99 | 23.06 | 23.92 | 14,211,056 | +1.16(+5.08%) |
Aug 17, 2022 | 22.42 | 23.05 | 22.24 | 22.77 | 13,050,445 | +0.35(+1.56%) |
Aug 16, 2022 | 23.03 | 23.26 | 22.17 | 22.42 | 13,742,807 | -0.25(-1.12%) |
Aug 15, 2022 | 22.27 | 22.86 | 21.89 | 22.67 | 13,205,317 | -0.65(-2.78%) |
Aug 12, 2022 | 23.03 | 23.54 | 22.85 | 23.32 | 13,731,150 | +0.15(+0.63%) |
Aug 11, 2022 | 22.21 | 23.27 | 22.05 | 23.17 | 19,101,752 | +1.52(+7.03%) |
Aug 10, 2022 | 21.30 | 21.78 | 20.78 | 21.65 | 15,991,193 | +0.37(+1.73%) |
Aug 09, 2022 | 21.55 | 21.90 | 21.16 | 21.28 | 12,926,904 | +0.13(+0.60%) |
Aug 08, 2022 | 21.10 | 21.41 | 20.74 | 21.16 | 18,114,006 | +0.06(+0.28%) |
Aug 05, 2022 | 20.35 | 21.53 | 20.35 | 21.10 | 13,995,675 | +0.29(+1.40%) |
Aug 04, 2022 | 21.20 | 21.84 | 20.72 | 20.81 | 18,337,292 | -1.38(-6.20%) |
Aug 03, 2022 | 23.36 | 23.42 | 21.86 | 22.18 | 17,482,032 | -0.96(-4.15%) |
Aug 02, 2022 | 23.31 | 23.46 | 22.74 | 23.14 | 15,755,148 | -0.11(-0.46%) |
Aug 01, 2022 | 23.44 | 23.60 | 22.77 | 23.25 | 17,019,474 | -0.79(-3.27%) |
Jul 29, 2022 | 23.70 | 24.23 | 23.62 | 24.03 | 14,234,673 | +0.82(+3.55%) |
Jul 28, 2022 | 23.45 | 23.75 | 22.74 | 23.21 | 11,791,716 | +0.07(+0.29%) |
Jul 27, 2022 | 22.36 | 23.31 | 22.15 | 23.14 | 13,057,306 | +0.94(+4.23%) |
Jul 26, 2022 | 22.89 | 23.07 | 21.95 | 22.20 | 11,999,996 | -0.26(-1.16%) |
Jul 25, 2022 | 21.47 | 22.47 | 21.15 | 22.46 | 15,324,239 | +1.39(+6.57%) |
Jul 22, 2022 | 21.55 | 21.89 | 20.94 | 21.08 | 11,308,898 | -0.40(-1.85%) |
Jul 21, 2022 | 21.33 | 21.60 | 20.77 | 21.48 | 13,464,426 | -0.74(-3.32%) |
Jul 20, 2022 | 21.52 | 22.28 | 21.36 | 22.21 | 12,800,497 | +0.39(+1.78%) |
Jul 19, 2022 | 20.78 | 21.90 | 20.74 | 21.83 | 14,084,782 | +0.92(+4.40%) |
Jul 18, 2022 | 20.73 | 21.30 | 20.73 | 20.90 | 16,354,597 | +0.70(+3.45%) |
Jul 15, 2022 | 20.08 | 20.28 | 19.74 | 20.21 | 12,120,902 | +0.43(+2.16%) |
Jul 14, 2022 | 19.30 | 19.85 | 18.82 | 19.78 | 19,528,156 | -0.32(-1.59%) |
Jul 13, 2022 | 19.85 | 20.66 | 19.81 | 20.10 | 15,812,845 | +0.08(+0.39%) |
Jul 12, 2022 | 19.88 | 20.31 | 19.65 | 20.02 | 15,500,911 | -0.64(-3.10%) |
Jul 11, 2022 | 20.76 | 20.99 | 20.25 | 20.66 | 12,594,166 | -0.39(-1.84%) |
Jul 08, 2022 | 21.60 | 21.72 | 20.70 | 21.05 | 11,695,354 | -0.11(-0.50%) |
Jul 07, 2022 | 20.87 | 21.41 | 20.83 | 21.16 | 16,583,629 | +1.11(+5.56%) |
Jul 06, 2022 | 20.17 | 20.88 | 19.20 | 20.04 | 22,694,902 | -0.44(-2.13%) |
Jul 05, 2022 | 21.25 | 21.31 | 20.03 | 20.48 | 24,311,862 | -1.38(-6.30%) |
Jul 01, 2022 | 22.15 | 22.27 | 20.95 | 21.85 | 14,483,072 | +0.07(+0.31%) |
Jun 30, 2022 | 21.45 | 22.36 | 21.40 | 21.79 | 18,839,448 | -0.30(-1.36%) |
Jun 29, 2022 | 23.71 | 23.85 | 21.94 | 22.09 | 19,600,954 | -1.30(-5.55%) |
Jun 28, 2022 | 23.18 | 23.78 | 22.85 | 23.39 | 24,714,484 | +0.98(+4.37%) |
Jun 27, 2022 | 21.69 | 22.62 | 21.58 | 22.41 | 19,336,028 | +1.04(+4.85%) |
Jun 24, 2022 | 21.65 | 22.19 | 21.10 | 21.37 | 35,045,236 | +0.03(+0.14%) |
Jun 23, 2022 | 22.56 | 22.67 | 21.04 | 21.34 | 29,080,342 | -1.05(-4.68%) |
Jun 22, 2022 | 22.42 | 23.23 | 22.02 | 22.39 | 30,292,258 | -1.74(-7.23%) |
Jun 21, 2022 | 24.21 | 24.89 | 23.90 | 24.13 | 29,600,402 | +0.73(+3.11%) |
Jun 17, 2022 | 24.61 | 24.74 | 22.60 | 23.41 | 59,753,536 | -1.46(-5.88%) |
Jun 16, 2022 | 26.05 | 26.38 | 24.55 | 24.87 | 30,697,362 | -2.34(-8.59%) |
Jun 15, 2022 | 27.67 | 28.02 | 26.57 | 27.20 | 24,183,108 | -0.70(-2.50%) |
Jun 14, 2022 | 28.43 | 29.19 | 27.47 | 27.90 | 24,176,530 | +0.39(+1.41%) |
Jun 13, 2022 | 28.29 | 28.35 | 26.70 | 27.51 | 22,458,488 | -1.84(-6.27%) |
Jun 10, 2022 | 29.73 | 30.36 | 28.98 | 29.36 | 17,127,528 | -0.93(-3.07%) |
Jun 09, 2022 | 30.64 | 30.96 | 30.26 | 30.29 | 15,971,809 | -0.66(-2.13%) |
Jun 08, 2022 | 31.30 | 31.44 | 30.73 | 30.95 | 12,551,763 | -0.23(-0.75%) |
Jun 07, 2022 | 30.38 | 31.28 | 30.27 | 31.18 | 12,394,454 | +0.74(+2.42%) |
Jun 06, 2022 | 30.68 | 31.10 | 30.00 | 30.44 | 17,278,600 | -0.26(-0.85%) |
Jun 03, 2022 | 30.39 | 30.95 | 30.18 | 30.70 | 14,174,480 | +0.47(+1.54%) |
Jun 02, 2022 | 30.00 | 30.70 | 29.82 | 30.24 | 17,576,634 | -0.17(-0.57%) |
Jun 01, 2022 | 30.88 | 31.51 | 29.92 | 30.41 | 23,821,418 | -0.05(-0.16%) |
May 31, 2022 | 31.40 | 32.21 | 30.20 | 30.46 | 80,704,000 | +0.35(+1.16%) |
May 27, 2022 | 28.88 | 30.12 | 28.53 | 30.11 | 20,706,890 | +1.28(+4.44%) |
May 26, 2022 | 28.49 | 29.46 | 28.45 | 28.83 | 24,997,434 | +0.72(+2.55%) |
May 25, 2022 | 27.39 | 28.34 | 27.39 | 28.12 | 19,957,152 | +0.90(+3.31%) |
May 24, 2022 | 26.99 | 27.68 | 26.53 | 27.21 | 13,809,283 | -0.05(-0.18%) |
May 23, 2022 | 26.62 | 27.46 | 26.35 | 27.26 | 17,867,104 | +0.84(+3.19%) |
May 20, 2022 | 26.45 | 27.19 | 25.74 | 26.42 | 19,711,214 | +0.37(+1.41%) |
May 19, 2022 | 25.21 | 26.70 | 25.13 | 26.05 | 15,991,351 | +0.11(+0.41%) |
May 18, 2022 | 27.64 | 27.69 | 25.51 | 25.94 | 18,711,650 | -1.54(-5.61%) |
May 17, 2022 | 27.64 | 27.76 | 27.10 | 27.49 | 18,323,454 | +0.45(+1.65%) |
May 16, 2022 | 26.23 | 27.32 | 26.09 | 27.04 | 21,611,368 | +0.95(+3.63%) |
May 13, 2022 | 25.06 | 26.23 | 24.93 | 26.09 | 24,053,362 | +1.81(+7.44%) |
May 12, 2022 | 24.27 | 24.76 | 23.53 | 24.29 | 21,779,128 | -0.04(-0.16%) |
May 11, 2022 | 24.38 | 25.68 | 24.15 | 24.32 | 19,898,262 | +0.75(+3.20%) |
May 10, 2022 | 23.80 | 24.58 | 22.76 | 23.57 | 22,189,456 | +0.18(+0.79%) |
May 09, 2022 | 26.39 | 26.44 | 23.19 | 23.39 | 28,403,366 | -3.82(-14.03%) |
May 06, 2022 | 27.20 | 27.43 | 26.09 | 27.20 | 37,384,500 | +0.45(+1.70%) |
May 05, 2022 | 26.87 | 28.02 | 26.10 | 26.75 | 34,576,500 | -0.01(-0.04%) |
May 04, 2022 | 26.01 | 26.87 | 25.29 | 26.76 | 27,409,504 | +1.39(+5.49%) |
May 03, 2022 | 24.10 | 25.45 | 24.10 | 25.37 | 20,038,562 | +1.26(+5.21%) |
May 02, 2022 | 23.73 | 24.24 | 23.26 | 24.11 | 17,219,454 | +0.03(+0.12%) |
Apr 29, 2022 | 24.64 | 25.09 | 23.92 | 24.08 | 15,183,149 | -0.52(-2.12%) |
Apr 28, 2022 | 23.97 | 24.82 | 23.18 | 24.60 | 16,338,379 | +0.77(+3.24%) |
Apr 27, 2022 | 23.43 | 24.08 | 22.93 | 23.83 | 17,186,014 | +0.56(+2.41%) |
Apr 26, 2022 | 23.54 | 24.23 | 23.18 | 23.27 | 19,907,882 | -0.06(-0.25%) |
Apr 25, 2022 | 23.35 | 23.50 | 22.08 | 23.33 | 27,844,898 | -0.83(-3.44%) |
Apr 22, 2022 | 25.15 | 25.48 | 24.05 | 24.16 | 17,217,794 | -1.05(-4.18%) |
Apr 21, 2022 | 26.82 | 27.03 | 25.13 | 25.21 | 21,495,772 | -1.51(-5.64%) |
Apr 20, 2022 | 26.10 | 26.78 | 25.88 | 26.72 | 20,803,206 | +0.84(+3.25%) |
Apr 19, 2022 | 25.88 | 26.25 | 25.49 | 25.88 | 17,248,104 | -0.10(-0.37%) |
Apr 18, 2022 | 26.04 | 26.44 | 25.70 | 25.98 | 16,520,713 | +0.26(+1.01%) |
Apr 14, 2022 | 25.51 | 26.02 | 25.47 | 25.72 | 16,799,752 | +0.04(+0.15%) |
Apr 13, 2022 | 25.82 | 26.04 | 25.06 | 25.68 | 18,909,008 | +0.29(+1.14%) |
Apr 12, 2022 | 24.93 | 25.96 | 24.93 | 25.39 | 23,008,342 | +1.01(+4.16%) |
Apr 11, 2022 | 24.66 | 24.68 | 24.06 | 24.37 | 19,023,280 | -0.66(-2.63%) |
Apr 08, 2022 | 24.24 | 25.15 | 24.22 | 25.03 | 16,627,397 | +0.94(+3.89%) |
Apr 07, 2022 | 24.03 | 24.27 | 23.43 | 24.09 | 15,770,379 | +0.49(+2.09%) |
Apr 06, 2022 | 24.33 | 24.56 | 23.45 | 23.60 | 16,407,120 | -0.37(-1.53%) |
Apr 05, 2022 | 24.94 | 25.22 | 23.88 | 23.97 | 18,210,104 | -0.85(-3.43%) |
Apr 04, 2022 | 25.21 | 25.51 | 24.68 | 24.82 | 16,400,299 | -0.07(-0.27%) |
Apr 01, 2022 | 24.33 | 25.03 | 24.32 | 24.88 | 13,893,731 | +0.62(+2.55%) |
Mar 31, 2022 | 24.26 | 25.09 | 24.24 | 24.27 | 20,569,690 | -0.38(-1.53%) |
Mar 30, 2022 | 24.52 | 24.97 | 24.37 | 24.64 | 17,331,192 | +0.48(+2.00%) |
Mar 29, 2022 | 23.85 | 24.23 | 23.36 | 24.16 | 22,136,382 | -0.28(-1.15%) |
Mar 28, 2022 | 24.41 | 24.57 | 24.08 | 24.44 | 18,650,514 | -0.72(-2.88%) |
Mar 25, 2022 | 24.42 | 25.33 | 24.39 | 25.16 | 23,308,214 | +0.49(+2.00%) |
Mar 24, 2022 | 24.64 | 25.12 | 24.43 | 24.67 | 20,775,122 | -0.05(-0.20%) |
Mar 23, 2022 | 24.45 | 24.89 | 24.29 | 24.72 | 18,322,390 | +0.89(+3.73%) |
Mar 22, 2022 | 24.16 | 24.34 | 23.47 | 23.83 | 29,014,530 | -0.38(-1.56%) |
Mar 21, 2022 | 22.95 | 24.25 | 22.93 | 24.21 | 26,581,028 | +1.90(+8.54%) |
Mar 18, 2022 | 22.29 | 22.60 | 22.12 | 22.30 | 26,348,922 | +0.01(+0.04%) |
Mar 17, 2022 | 21.61 | 22.43 | 21.42 | 22.29 | 23,777,502 | +1.43(+6.86%) |
Mar 16, 2022 | 21.08 | 21.13 | 20.52 | 20.86 | 21,780,606 | -0.06(-0.28%) |
Mar 15, 2022 | 20.38 | 21.22 | 20.12 | 20.92 | 26,112,622 | -0.51(-2.39%) |
Mar 14, 2022 | 21.91 | 21.97 | 21.01 | 21.43 | 26,388,950 | -0.96(-4.27%) |
Mar 11, 2022 | 22.63 | 23.26 | 22.37 | 22.39 | 20,689,798 | -0.69(-2.97%) |
Mar 10, 2022 | 23.07 | 23.32 | 22.34 | 23.08 | 26,068,326 | +0.46(+2.05%) |
Mar 09, 2022 | 22.37 | 22.95 | 21.63 | 22.61 | 40,431,512 | -0.67(-2.86%) |
Mar 08, 2022 | 24.01 | 24.84 | 22.07 | 23.28 | 43,761,668 | -0.23(-0.99%) |
Mar 07, 2022 | 23.19 | 24.53 | 22.54 | 23.51 | 37,142,072 | +0.50(+2.18%) |
Mar 04, 2022 | 22.07 | 23.02 | 22.07 | 23.01 | 34,160,044 | +0.89(+4.02%) |
Mar 03, 2022 | 22.03 | 22.43 | 21.84 | 22.12 | 19,826,234 | -0.11(-0.48%) |
Mar 02, 2022 | 22.42 | 22.62 | 21.96 | 22.23 | 26,039,848 | +0.11(+0.48%) |
Mar 01, 2022 | 22.27 | 22.78 | 21.79 | 22.12 | 30,238,398 | +0.32(+1.46%) |
Feb 28, 2022 | 21.06 | 21.86 | 20.91 | 21.80 | 26,523,282 | +0.66(+3.11%) |
Feb 25, 2022 | 20.89 | 21.24 | 20.63 | 21.14 | 20,250,284 | +0.43(+2.10%) |
Feb 24, 2022 | 21.68 | 21.74 | 20.05 | 20.71 | 26,395,386 | -0.30(-1.43%) |
Feb 23, 2022 | 21.27 | 21.62 | 20.84 | 21.01 | 16,806,222 | +0.14(+0.65%) |
Feb 22, 2022 | 22.40 | 22.40 | 20.44 | 20.87 | 28,250,838 | -0.26(-1.23%) |
Feb 18, 2022 | 21.13 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.52 | 21.80 | 20.49 | 21.15 | 30,798,108 | +1.03(+5.14%) |
Feb 16, 2022 | 20.11 | 20.92 | 20.10 | 20.12 | 23,784,442 | +0.27(+1.36%) |
Feb 15, 2022 | 19.64 | 19.98 | 19.45 | 19.85 | 23,830,688 | -0.58(-2.84%) |
Feb 14, 2022 | 21.29 | 21.29 | 20.27 | 20.43 | 22,214,980 | -0.96(-4.50%) |
Feb 11, 2022 | 20.79 | 21.46 | 20.57 | 21.39 | 25,525,488 | +0.77(+3.74%) |
Feb 10, 2022 | 20.59 | 21.22 | 20.47 | 20.62 | 24,272,184 | -0.12(-0.56%) |
Feb 09, 2022 | 20.43 | 20.80 | 20.37 | 20.74 | 16,551,997 | +0.40(+1.99%) |
Feb 08, 2022 | 20.66 | 20.78 | 20.02 | 20.33 | 18,547,294 | -0.48(-2.31%) |
Feb 07, 2022 | 20.60 | 21.20 | 20.20 | 20.81 | 18,386,606 | +0.11(+0.51%) |
Feb 04, 2022 | 20.40 | 21.19 | 20.36 | 20.71 | 25,741,576 | +0.64(+3.17%) |
Feb 03, 2022 | 19.94 | 20.29 | 19.70 | 20.07 | 15,640,999 | -0.13(-0.62%) |
Feb 02, 2022 | 19.75 | 20.23 | 19.60 | 20.20 | 17,173,850 | +1.60(+8.60%) |
Feb 01, 2022 | 18.64 | 19.92 | 18.56 | 18.60 | 24,076,034 | -0.15(-0.82%) |
Jan 31, 2022 | 19.09 | 18.75 | 17,016,584 | -0.36(-1.87%) | ||
Jan 28, 2022 | 19.23 | 19.38 | 18.64 | 19.11 | 19,231,020 | -0.01(-0.05%) |
Jan 27, 2022 | 19.36 | 19.82 | 18.68 | 19.12 | 23,854,046 | +0.23(+1.22%) |
Jan 26, 2022 | 19.14 | 19.51 | 18.69 | 18.89 | 26,296,648 | +0.11(+0.56%) |
Jan 25, 2022 | 17.53 | 18.90 | 17.19 | 18.78 | 23,962,314 | +1.16(+6.56%) |
Jan 24, 2022 | 16.88 | 17.72 | 16.39 | 17.63 | 19,288,404 | +0.19(+1.11%) |
Jan 21, 2022 | 17.77 | 17.81 | 17.10 | 17.43 | 19,425,998 | -0.56(-3.11%) |
Jan 20, 2022 | 18.13 | 18.80 | 17.97 | 17.99 | 18,386,144 | -0.40(-2.20%) |
Jan 19, 2022 | 18.97 | 18.99 | 18.22 | 18.40 | 17,982,078 | -0.32(-1.70%) |
Jan 18, 2022 | 19.08 | 19.27 | 18.40 | 18.71 | 27,547,572 | -0.04(-0.21%) |
Jan 14, 2022 | 18.75 | 0 | +0.87(+4.85%) | |||
Jan 13, 2022 | 17.96 | 18.43 | 17.79 | 17.89 | 20,849,284 | -0.13(-0.75%) |
Jan 12, 2022 | 18.18 | 18.28 | 17.84 | 18.02 | 17,417,526 | +0.05(+0.27%) |
Jan 11, 2022 | 17.34 | 18.08 | 17.05 | 17.97 | 21,666,052 | +0.89(+5.19%) |
Jan 10, 2022 | 17.41 | 17.47 | 16.80 | 17.09 | 21,582,348 | -0.48(-2.74%) |
Jan 07, 2022 | 17.47 | 17.65 | 17.19 | 17.57 | 17,030,202 | +0.20(+1.16%) |
Jan 06, 2022 | 17.33 | 17.53 | 16.91 | 17.37 | 20,741,464 | +0.79(+4.76%) |
Jan 05, 2022 | 17.26 | 17.41 | 16.55 | 16.58 | 18,159,742 | -0.39(-2.27%) |
Jan 04, 2022 | 16.40 | 17.13 | 16.40 | 16.96 | 21,867,064 | +0.71(+4.39%) |
Jan 03, 2022 | 15.82 | 16.36 | 15.80 | 16.25 | 18,039,184 | +0.43(+2.74%) |
Dec 31, 2021 | 15.70 | 15.93 | 15.63 | 15.82 | 14,439,725 | +0.07(+0.43%) |
Dec 30, 2021 | 15.99 | 16.16 | 15.75 | 15.75 | 14,228,195 | -0.21(-1.33%) |
Dec 29, 2021 | 15.80 | 16.15 | 15.74 | 15.96 | 14,081,546 | +0.09(+0.55%) |
Dec 28, 2021 | 15.97 | 16.15 | 15.80 | 15.87 | 12,411,141 | -0.08(-0.48%) |
Dec 27, 2021 | 15.33 | 15.96 | 15.08 | 15.95 | 11,828,475 | +0.54(+3.50%) |
Dec 23, 2021 | 15.45 | 15.70 | 15.39 | 15.41 | 10,426,491 | -0.04(-0.25%) |
Dec 22, 2021 | 15.07 | 15.58 | 14.93 | 15.45 | 11,881,722 | +0.27(+1.78%) |
Dec 21, 2021 | 14.59 | 15.27 | 14.59 | 15.18 | 15,105,138 | +0.87(+6.06%) |
Dec 20, 2021 | 13.97 | 14.37 | 13.77 | 14.31 | 25,299,156 | -0.28(-1.91%) |
Dec 17, 2021 | 14.66 | 14.84 | 14.33 | 14.59 | 28,462,178 | -0.20(-1.37%) |
Dec 16, 2021 | 14.89 | 15.32 | 14.77 | 14.79 | 19,634,996 | +0.20(+1.39%) |
Dec 15, 2021 | 14.63 | 14.72 | 14.10 | 14.59 | 17,466,240 | -0.03(-0.20%) |
Dec 14, 2021 | 14.67 | 15.01 | 14.57 | 14.62 | 15,606,260 | -0.20(-1.36%) |
Dec 13, 2021 | 15.44 | 15.52 | 14.72 | 14.82 | 17,208,394 | -0.80(-5.12%) |
Dec 10, 2021 | 15.65 | 15.75 | 15.09 | 15.62 | 17,159,282 | +0.17(+1.12%) |
Dec 09, 2021 | 15.41 | 15.61 | 15.35 | 15.45 | 13,801,551 | -0.14(-0.93%) |
Dec 08, 2021 | 15.79 | 15.89 | 15.55 | 15.59 | 12,334,731 | -0.12(-0.74%) |
Dec 07, 2021 | 15.38 | 15.96 | 15.27 | 15.71 | 15,042,117 | +0.68(+4.55%) |
Dec 06, 2021 | 15.03 | 15.28 | 14.65 | 15.03 | 17,907,750 | +0.30(+2.03%) |
Dec 03, 2021 | 15.25 | 15.40 | 14.61 | 14.73 | 18,854,526 | -0.28(-1.86%) |
Dec 02, 2021 | 14.51 | 15.08 | 14.18 | 15.01 | 20,681,036 | +0.44(+3.04%) |
Dec 01, 2021 | 15.48 | 15.55 | 14.53 | 14.56 | 24,075,032 | -0.36(-2.39%) |
Nov 30, 2021 | 14.77 | 15.08 | 14.57 | 14.92 | 23,444,182 | -0.35(-2.27%) |
Nov 29, 2021 | 15.74 | 15.94 | 15.04 | 15.27 | 17,826,278 | +0.14(+0.96%) |
Nov 26, 2021 | 15.08 | 15.16 | 14.50 | 15.12 | 16,715,559 | -1.09(-6.71%) |
Nov 24, 2021 | 15.72 | 16.35 | 15.68 | 16.21 | 13,257,733 | +0.31(+1.94%) |
Nov 23, 2021 | 15.35 | 15.91 | 15.35 | 15.90 | 20,601,708 | +0.82(+5.43%) |
Nov 22, 2021 | 14.72 | 15.38 | 14.68 | 15.08 | 21,337,016 | +0.34(+2.29%) |
Nov 19, 2021 | 15.02 | 15.04 | 14.46 | 14.75 | 22,288,078 | -0.78(-5.02%) |
Nov 18, 2021 | 15.57 | 15.73 | 15.51 | 15.53 | 16,619,046 | +0.03(+0.19%) |
Nov 17, 2021 | 15.84 | 16.14 | 15.43 | 15.50 | 17,731,796 | -0.61(-3.77%) |
Nov 16, 2021 | 16.13 | 16.29 | 15.88 | 16.10 | 11,307,637 | +0.03(+0.18%) |
Nov 15, 2021 | 16.01 | 16.27 | 15.74 | 16.08 | 14,088,111 | +0.07(+0.42%) |
Nov 12, 2021 | 15.86 | 16.12 | 15.80 | 16.01 | 10,433,568 | -0.05(-0.30%) |
Nov 11, 2021 | 16.02 | 16.28 | 16.02 | 16.06 | 10,918,467 | +0.12(+0.78%) |
Nov 10, 2021 | 16.40 | 15.93 | 13,537,883 | -0.63(-3.82%) | ||
Nov 09, 2021 | 16.56 | 16.75 | 16.14 | 16.57 | 14,679,135 | +0.04(+0.23%) |
Nov 08, 2021 | 16.57 | 16.88 | 16.44 | 16.53 | 15,497,814 | +0.14(+0.88%) |
Nov 05, 2021 | 16.22 | 16.49 | 15.93 | 16.38 | 18,626,040 | +0.48(+3.02%) |
Nov 04, 2021 | 16.32 | 16.74 | 15.68 | 15.90 | 29,845,798 | +0.08(+0.49%) |
Nov 03, 2021 | 15.90 | 16.38 | 15.74 | 15.83 | 23,270,616 | -0.41(-2.54%) |
Nov 02, 2021 | 16.19 | 16.59 | 16.15 | 16.24 | 16,755,132 | -0.11(-0.65%) |