Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 16.97 | 17.32 | 16.39 | 17.31 | 16,989,210 | +0.22(+1.29%) |
Nov 29, 2022 | 16.90 | 17.10 | 16.73 | 17.09 | 10,390,139 | +0.22(+1.31%) |
Nov 28, 2022 | 17.18 | 17.24 | 16.79 | 16.86 | 6,219,170 | -0.46(-2.63%) |
Nov 25, 2022 | 17.35 | 17.37 | 17.27 | 17.32 | 3,120,348 | +0.10(+0.58%) |
Nov 23, 2022 | 17.15 | 17.31 | 17.14 | 17.22 | 6,827,953 | +0.02(+0.11%) |
Nov 22, 2022 | 17.21 | 17.29 | 17.09 | 17.20 | 8,481,179 | +0.14(+0.80%) |
Nov 21, 2022 | 16.87 | 17.12 | 16.83 | 17.07 | 11,637,240 | +0.13(+0.75%) |
Nov 18, 2022 | 17.22 | 17.37 | 16.73 | 16.94 | 22,821,886 | -0.05(-0.32%) |
Nov 17, 2022 | 17.10 | 17.10 | 16.74 | 16.99 | 10,403,843 | -0.24(-1.37%) |
Nov 16, 2022 | 17.37 | 17.49 | 17.10 | 17.23 | 10,603,587 | -0.22(-1.25%) |
Nov 15, 2022 | 17.70 | 17.93 | 17.17 | 17.45 | 12,642,901 | +0.15(+0.90%) |
Nov 14, 2022 | 17.89 | 17.98 | 17.29 | 17.29 | 13,310,240 | -0.76(-4.19%) |
Nov 11, 2022 | 17.77 | 18.23 | 17.77 | 18.05 | 13,426,475 | +0.35(+1.95%) |
Nov 10, 2022 | 16.88 | 17.73 | 16.86 | 17.70 | 17,121,584 | +1.41(+8.66%) |
Nov 09, 2022 | 16.51 | 16.56 | 16.26 | 16.29 | 10,828,629 | -0.39(-2.35%) |
Nov 08, 2022 | 16.68 | 16.83 | 16.51 | 16.68 | 7,639,908 | +0.00(+0.00%) |
Nov 07, 2022 | 16.69 | 16.77 | 16.47 | 16.68 | 7,080,492 | +0.09(+0.55%) |
Nov 04, 2022 | 16.47 | 16.74 | 16.28 | 16.59 | 10,781,181 | +0.35(+2.19%) |
Nov 03, 2022 | 16.00 | 16.35 | 15.77 | 16.24 | 12,603,502 | +0.04(+0.22%) |
Nov 02, 2022 | 16.36 | 16.89 | 16.20 | 16.20 | 17,098,998 | -0.23(-1.38%) |
Nov 01, 2022 | 16.41 | 16.54 | 16.29 | 16.43 | 11,947,324 | +0.16(+1.01%) |
Oct 31, 2022 | 16.36 | 16.44 | 16.25 | 16.26 | 8,922,350 | -0.21(-1.27%) |
Oct 28, 2022 | 16.25 | 16.48 | 16.08 | 16.47 | 10,039,534 | +0.32(+1.97%) |
Oct 27, 2022 | 16.27 | 16.39 | 16.14 | 16.15 | 11,549,235 | +0.05(+0.34%) |
Oct 26, 2022 | 16.23 | 16.34 | 16.08 | 16.10 | 13,779,740 | -0.07(-0.45%) |
Oct 25, 2022 | 16.00 | 16.33 | 15.87 | 16.17 | 14,438,321 | +0.04(+0.23%) |
Oct 24, 2022 | 15.45 | 16.35 | 15.45 | 16.14 | 18,258,612 | +0.76(+4.91%) |
Oct 21, 2022 | 14.52 | 15.40 | 14.33 | 15.38 | 24,075,050 | +0.96(+6.63%) |
Oct 20, 2022 | 14.58 | 15.19 | 14.24 | 14.43 | 23,523,684 | -0.58(-3.88%) |
Oct 19, 2022 | 15.27 | 15.47 | 14.94 | 15.01 | 16,474,314 | -0.45(-2.89%) |
Oct 18, 2022 | 15.71 | 15.85 | 15.30 | 15.45 | 17,995,972 | +0.08(+0.53%) |
Oct 17, 2022 | 15.35 | 15.49 | 15.21 | 15.37 | 11,585,141 | +0.37(+2.49%) |
Oct 14, 2022 | 15.29 | 15.65 | 14.96 | 15.00 | 17,657,038 | -0.21(-1.38%) |
Oct 13, 2022 | 14.05 | 15.29 | 13.88 | 15.21 | 17,856,750 | +1.02(+7.18%) |
Oct 12, 2022 | 14.20 | 14.44 | 14.08 | 14.19 | 15,619,266 | -0.07(-0.51%) |
Oct 11, 2022 | 14.41 | 14.57 | 14.16 | 14.26 | 11,086,745 | -0.25(-1.69%) |
Oct 10, 2022 | 14.74 | 14.84 | 14.41 | 14.51 | 12,734,814 | -0.19(-1.30%) |
Oct 07, 2022 | 15.02 | 15.03 | 14.65 | 14.70 | 14,208,305 | -0.43(-2.83%) |
Oct 06, 2022 | 15.24 | 15.41 | 15.09 | 15.13 | 9,692,976 | -0.25(-1.60%) |
Oct 05, 2022 | 15.28 | 15.46 | 15.25 | 15.37 | 7,613,746 | -0.21(-1.34%) |
Oct 04, 2022 | 15.22 | 15.63 | 15.22 | 15.58 | 13,592,337 | +0.59(+3.95%) |
Oct 03, 2022 | 14.82 | 15.10 | 14.55 | 14.99 | 13,463,129 | +0.41(+2.81%) |
Sep 30, 2022 | 14.64 | 14.96 | 14.54 | 14.58 | 10,017,023 | -0.01(-0.06%) |
Sep 29, 2022 | 14.47 | 14.73 | 14.33 | 14.59 | 9,880,730 | -0.13(-0.87%) |
Sep 28, 2022 | 14.52 | 14.84 | 14.50 | 14.72 | 12,931,120 | +0.19(+1.32%) |
Sep 27, 2022 | 14.79 | 14.86 | 14.35 | 14.53 | 13,304,676 | -0.13(-0.87%) |
Sep 26, 2022 | 14.78 | 15.03 | 14.57 | 14.65 | 12,623,905 | -0.29(-1.95%) |
Sep 23, 2022 | 14.86 | 15.01 | 14.65 | 14.94 | 19,313,382 | -0.15(-0.96%) |
Sep 22, 2022 | 15.70 | 15.70 | 15.02 | 15.09 | 14,767,090 | -0.50(-3.21%) |
Sep 21, 2022 | 16.06 | 16.16 | 15.59 | 15.59 | 11,988,294 | -0.44(-2.73%) |
Sep 20, 2022 | 16.07 | 16.15 | 15.83 | 16.03 | 12,479,134 | -0.20(-1.23%) |
Sep 19, 2022 | 15.82 | 16.30 | 15.82 | 16.23 | 9,721,626 | +0.12(+0.73%) |
Sep 16, 2022 | 16.27 | 16.27 | 15.92 | 16.11 | 18,244,462 | -0.34(-2.05%) |
Sep 15, 2022 | 16.13 | 16.65 | 16.09 | 16.45 | 16,722,230 | +0.39(+2.44%) |
Sep 14, 2022 | 16.47 | 16.51 | 15.95 | 16.05 | 15,228,504 | -0.33(-2.00%) |
Sep 13, 2022 | 16.88 | 17.00 | 16.34 | 16.38 | 9,201,778 | -0.82(-4.76%) |
Sep 12, 2022 | 17.11 | 17.34 | 17.06 | 17.20 | 9,585,989 | +0.22(+1.29%) |
Sep 09, 2022 | 16.90 | 17.10 | 16.87 | 16.98 | 10,340,401 | +0.15(+0.92%) |
Sep 08, 2022 | 16.05 | 16.84 | 16.01 | 16.83 | 10,977,893 | +0.66(+4.05%) |
Sep 07, 2022 | 15.67 | 16.22 | 15.61 | 16.17 | 6,941,954 | +0.41(+2.60%) |
Sep 06, 2022 | 16.10 | 16.10 | 15.65 | 15.76 | 9,908,950 | -0.21(-1.31%) |
Sep 02, 2022 | 16.32 | 16.44 | 15.89 | 15.97 | 7,595,815 | -0.12(-0.74%) |
Sep 01, 2022 | 16.05 | 16.11 | 15.73 | 16.09 | 7,748,473 | -0.01(-0.06%) |
Aug 31, 2022 | 16.36 | 16.39 | 16.08 | 16.10 | 11,652,079 | -0.16(-1.01%) |
Aug 30, 2022 | 16.49 | 16.56 | 16.21 | 16.26 | 11,380,410 | -0.13(-0.78%) |
Aug 29, 2022 | 16.49 | 16.55 | 16.29 | 16.39 | 11,287,950 | -0.20(-1.23%) |
Aug 26, 2022 | 17.23 | 17.30 | 16.60 | 16.60 | 8,612,014 | -0.57(-3.31%) |
Aug 25, 2022 | 16.93 | 17.20 | 16.88 | 17.16 | 6,122,474 | +0.28(+1.65%) |
Aug 24, 2022 | 16.91 | 16.94 | 16.71 | 16.88 | 6,668,284 | -0.02(-0.11%) |
Aug 23, 2022 | 16.87 | 17.09 | 16.86 | 16.90 | 5,361,138 | +0.05(+0.32%) |
Aug 22, 2022 | 17.07 | 17.11 | 16.78 | 16.85 | 7,813,945 | -0.53(-3.06%) |
Aug 19, 2022 | 17.51 | 17.58 | 17.25 | 17.38 | 6,299,480 | -0.31(-1.73%) |
Aug 18, 2022 | 17.53 | 17.69 | 17.46 | 17.69 | 6,732,035 | +0.18(+1.03%) |
Aug 17, 2022 | 17.55 | 17.58 | 17.29 | 17.51 | 10,998,629 | -0.31(-1.72%) |
Aug 16, 2022 | 17.42 | 17.89 | 17.42 | 17.81 | 9,725,006 | +0.30(+1.70%) |
Aug 15, 2022 | 17.27 | 17.61 | 17.20 | 17.51 | 9,143,567 | +0.04(+0.21%) |
Aug 12, 2022 | 17.43 | 17.48 | 17.16 | 17.48 | 8,263,386 | +0.18(+1.04%) |
Aug 11, 2022 | 17.17 | 17.40 | 17.15 | 17.30 | 8,480,994 | +0.31(+1.80%) |
Aug 10, 2022 | 16.58 | 17.19 | 16.58 | 16.99 | 13,791,314 | +0.68(+4.20%) |
Aug 09, 2022 | 16.37 | 16.39 | 16.14 | 16.31 | 6,014,709 | -0.04(-0.22%) |
Aug 08, 2022 | 16.43 | 16.49 | 16.27 | 16.34 | 8,640,232 | +0.08(+0.50%) |
Aug 05, 2022 | 15.94 | 16.38 | 15.90 | 16.26 | 7,854,985 | +0.29(+1.80%) |
Aug 04, 2022 | 16.21 | 16.29 | 15.97 | 15.97 | 8,530,449 | -0.33(-2.04%) |
Aug 03, 2022 | 16.31 | 16.42 | 16.14 | 16.31 | 9,643,317 | +0.12(+0.72%) |
Aug 02, 2022 | 16.39 | 16.46 | 16.16 | 16.19 | 7,895,395 | -0.28(-1.69%) |
Aug 01, 2022 | 16.30 | 16.49 | 16.15 | 16.47 | 9,052,796 | -0.01(-0.05%) |
Jul 29, 2022 | 16.19 | 16.54 | 16.17 | 16.48 | 19,544,294 | +0.35(+2.18%) |
Jul 28, 2022 | 16.21 | 16.40 | 15.86 | 16.13 | 10,112,424 | -0.10(-0.61%) |
Jul 27, 2022 | 15.95 | 16.27 | 15.81 | 16.23 | 24,523,740 | +0.35(+2.21%) |
Jul 26, 2022 | 16.17 | 16.31 | 15.79 | 15.88 | 9,790,976 | -0.42(-2.60%) |
Jul 25, 2022 | 16.43 | 16.44 | 16.22 | 16.30 | 12,282,486 | +0.05(+0.33%) |
Jul 22, 2022 | 16.44 | 16.61 | 16.13 | 16.25 | 16,387,632 | -0.20(-1.20%) |
Jul 21, 2022 | 16.66 | 17.09 | 16.17 | 16.44 | 21,955,906 | +0.11(+0.66%) |
Jul 20, 2022 | 16.15 | 16.36 | 16.09 | 16.34 | 18,474,016 | +0.08(+0.50%) |
Jul 19, 2022 | 16.17 | 16.36 | 16.10 | 16.25 | 18,605,616 | +0.32(+1.98%) |
Jul 18, 2022 | 16.02 | 16.29 | 15.86 | 15.94 | 7,896,567 | +0.16(+1.03%) |
Jul 15, 2022 | 15.27 | 15.86 | 15.15 | 15.78 | 9,508,556 | +0.80(+5.35%) |
Jul 14, 2022 | 14.95 | 15.05 | 14.77 | 14.98 | 7,324,062 | -0.32(-2.12%) |
Jul 13, 2022 | 15.42 | 15.43 | 15.06 | 15.30 | 6,750,122 | -0.29(-1.85%) |
Jul 12, 2022 | 15.50 | 15.93 | 15.47 | 15.59 | 6,706,272 | -0.09(-0.57%) |
Jul 11, 2022 | 15.60 | 15.84 | 15.52 | 15.68 | 8,071,816 | -0.07(-0.46%) |
Jul 08, 2022 | 16.01 | 16.09 | 15.67 | 15.75 | 6,294,684 | -0.12(-0.74%) |
Jul 07, 2022 | 15.76 | 15.91 | 15.68 | 15.87 | 5,669,099 | +0.33(+2.15%) |
Jul 06, 2022 | 15.52 | 15.67 | 15.34 | 15.53 | 8,411,914 | -0.12(-0.75%) |
Jul 05, 2022 | 15.36 | 15.65 | 15.13 | 15.65 | 6,962,610 | -0.11(-0.69%) |
Jul 01, 2022 | 15.46 | 15.85 | 15.26 | 15.76 | 9,644,339 | +0.24(+1.57%) |
Jun 30, 2022 | 15.25 | 15.80 | 15.08 | 15.52 | 11,694,726 | -0.23(-1.49%) |
Jun 29, 2022 | 15.94 | 15.94 | 15.66 | 15.75 | 7,967,395 | -0.11(-0.68%) |
Jun 28, 2022 | 15.99 | 16.32 | 15.81 | 15.86 | 8,767,398 | +0.05(+0.29%) |
Jun 27, 2022 | 16.16 | 16.19 | 15.70 | 15.81 | 9,605,996 | -0.24(-1.51%) |
Jun 24, 2022 | 15.35 | 16.15 | 15.32 | 16.06 | 16,510,143 | +0.75(+4.88%) |
Jun 23, 2022 | 15.55 | 15.59 | 15.03 | 15.31 | 16,585,839 | -0.37(-2.35%) |
Jun 22, 2022 | 15.55 | 15.75 | 15.44 | 15.68 | 16,815,664 | -0.10(-0.63%) |
Jun 21, 2022 | 15.97 | 16.07 | 15.67 | 15.78 | 7,810,468 | +0.23(+1.51%) |
Jun 17, 2022 | 15.42 | 15.77 | 15.39 | 15.54 | 19,219,230 | +0.16(+1.05%) |
Jun 16, 2022 | 15.62 | 15.67 | 15.26 | 15.38 | 9,513,096 | -0.59(-3.72%) |
Jun 15, 2022 | 15.97 | 16.24 | 15.79 | 15.97 | 16,006,468 | +0.18(+1.14%) |
Jun 14, 2022 | 15.68 | 15.95 | 15.53 | 15.79 | 17,016,528 | +0.13(+0.86%) |
Jun 13, 2022 | 15.58 | 15.97 | 15.42 | 15.66 | 18,075,140 | -0.34(-2.14%) |
Jun 10, 2022 | 16.39 | 16.54 | 15.97 | 16.00 | 8,339,897 | -0.79(-4.72%) |
Jun 09, 2022 | 17.38 | 17.42 | 16.79 | 16.79 | 7,479,617 | -0.60(-3.47%) |
Jun 08, 2022 | 17.56 | 17.60 | 17.30 | 17.40 | 6,820,664 | -0.36(-2.03%) |
Jun 07, 2022 | 17.51 | 17.80 | 17.46 | 17.76 | 8,176,969 | +0.05(+0.31%) |
Jun 06, 2022 | 17.88 | 18.00 | 17.68 | 17.70 | 6,822,688 | +0.02(+0.10%) |
Jun 03, 2022 | 17.81 | 17.88 | 17.63 | 17.69 | 8,622,744 | -0.25(-1.41%) |
Jun 02, 2022 | 17.63 | 17.97 | 17.49 | 17.94 | 5,602,842 | +0.38(+2.15%) |
Jun 01, 2022 | 18.06 | 18.06 | 17.30 | 17.56 | 8,908,950 | -0.41(-2.30%) |
May 31, 2022 | 17.57 | 18.12 | 17.51 | 17.97 | 24,727,916 | +0.13(+0.71%) |
May 27, 2022 | 17.78 | 17.94 | 17.70 | 17.85 | 7,251,257 | +0.09(+0.48%) |
May 26, 2022 | 17.50 | 17.84 | 17.50 | 17.76 | 17,297,346 | +0.36(+2.05%) |
May 25, 2022 | 16.90 | 17.58 | 16.90 | 17.41 | 18,238,766 | +0.42(+2.47%) |
May 24, 2022 | 16.86 | 17.05 | 16.41 | 16.99 | 14,977,392 | +0.09(+0.53%) |
May 23, 2022 | 16.76 | 17.07 | 16.59 | 16.90 | 10,109,558 | +0.56(+3.44%) |
May 20, 2022 | 16.44 | 16.66 | 15.99 | 16.34 | 11,084,167 | -0.04(-0.22%) |
May 19, 2022 | 16.27 | 16.52 | 16.17 | 16.37 | 10,575,969 | -0.13(-0.81%) |
May 18, 2022 | 16.95 | 17.01 | 16.40 | 16.51 | 8,969,716 | -0.63(-3.69%) |
May 17, 2022 | 16.86 | 17.24 | 16.86 | 17.14 | 7,372,715 | +0.62(+3.72%) |
May 16, 2022 | 16.63 | 16.71 | 16.35 | 16.52 | 8,432,294 | -0.08(-0.48%) |
May 13, 2022 | 16.67 | 16.84 | 16.48 | 16.60 | 9,689,516 | +0.08(+0.49%) |
May 12, 2022 | 16.53 | 16.74 | 16.18 | 16.52 | 14,131,833 | -0.04(-0.27%) |
May 11, 2022 | 16.88 | 17.27 | 16.53 | 16.57 | 10,192,051 | -0.30(-1.80%) |
May 10, 2022 | 17.37 | 17.39 | 16.59 | 16.87 | 14,005,242 | -0.23(-1.36%) |
May 09, 2022 | 17.19 | 17.32 | 16.85 | 17.10 | 10,113,264 | -0.32(-1.84%) |
May 06, 2022 | 17.63 | 17.65 | 17.11 | 17.42 | 9,192,741 | -0.21(-1.21%) |
May 05, 2022 | 17.82 | 17.92 | 17.30 | 17.64 | 11,205,114 | -0.45(-2.47%) |
May 04, 2022 | 17.54 | 18.14 | 17.46 | 18.08 | 11,599,436 | +0.51(+2.89%) |
May 03, 2022 | 17.53 | 17.72 | 17.35 | 17.58 | 9,188,152 | +0.21(+1.23%) |
May 02, 2022 | 17.29 | 17.43 | 16.96 | 17.36 | 11,605,367 | +0.14(+0.83%) |
Apr 29, 2022 | 17.81 | 17.98 | 17.18 | 17.22 | 11,642,312 | -0.64(-3.59%) |
Apr 28, 2022 | 17.90 | 17.99 | 17.62 | 17.86 | 10,051,864 | +0.15(+0.86%) |
Apr 27, 2022 | 17.79 | 17.95 | 17.62 | 17.71 | 12,860,337 | -0.04(-0.25%) |
Apr 26, 2022 | 18.00 | 18.35 | 17.74 | 17.75 | 12,574,173 | -0.64(-3.49%) |
Apr 25, 2022 | 18.32 | 18.46 | 17.85 | 18.40 | 17,773,380 | -0.07(-0.39%) |
Apr 22, 2022 | 18.82 | 18.89 | 18.45 | 18.47 | 15,056,510 | -0.33(-1.76%) |
Apr 21, 2022 | 18.90 | 19.73 | 18.65 | 18.80 | 18,548,724 | -0.60(-3.08%) |
Apr 20, 2022 | 19.36 | 19.77 | 19.23 | 19.39 | 15,645,766 | +0.29(+1.49%) |
Apr 19, 2022 | 18.62 | 19.18 | 18.54 | 19.11 | 14,002,736 | +0.59(+3.18%) |
Apr 18, 2022 | 18.24 | 18.55 | 18.20 | 18.52 | 10,148,554 | +0.26(+1.42%) |
Apr 14, 2022 | 18.37 | 18.47 | 18.19 | 18.26 | 10,169,307 | -0.09(-0.49%) |
Apr 13, 2022 | 18.07 | 18.36 | 18.01 | 18.35 | 14,336,166 | +0.07(+0.39%) |
Apr 12, 2022 | 18.57 | 18.81 | 18.14 | 18.28 | 10,147,594 | -0.32(-1.73%) |
Apr 11, 2022 | 18.53 | 19.05 | 18.48 | 18.60 | 8,491,363 | +0.08(+0.43%) |
Apr 08, 2022 | 18.73 | 18.74 | 18.41 | 18.52 | 12,327,966 | +0.04(+0.19%) |
Apr 07, 2022 | 18.72 | 18.78 | 18.23 | 18.48 | 10,804,169 | -0.17(-0.91%) |
Apr 06, 2022 | 18.89 | 19.00 | 18.59 | 18.65 | 12,218,308 | -0.38(-2.01%) |
Apr 05, 2022 | 19.12 | 19.42 | 19.01 | 19.04 | 10,402,986 | -0.21(-1.07%) |
Apr 04, 2022 | 19.28 | 19.36 | 18.87 | 19.24 | 9,803,245 | -0.07(-0.37%) |
Apr 01, 2022 | 20.16 | 20.29 | 19.22 | 19.31 | 16,069,866 | -0.64(-3.22%) |
Mar 31, 2022 | 20.48 | 20.69 | 19.94 | 19.96 | 10,051,375 | -0.56(-2.74%) |
Mar 30, 2022 | 21.06 | 21.08 | 20.34 | 20.52 | 9,311,685 | -0.55(-2.62%) |
Mar 29, 2022 | 21.28 | 21.36 | 20.88 | 21.07 | 6,289,510 | +0.18(+0.85%) |
Mar 28, 2022 | 21.12 | 21.12 | 20.55 | 20.89 | 6,749,350 | -0.41(-1.93%) |
Mar 25, 2022 | 21.09 | 21.44 | 20.99 | 21.30 | 7,244,361 | +0.26(+1.23%) |
Mar 24, 2022 | 21.16 | 21.31 | 20.93 | 21.04 | 6,554,837 | +0.07(+0.34%) |
Mar 23, 2022 | 21.48 | 21.67 | 20.92 | 20.97 | 5,670,131 | -0.72(-3.33%) |
Mar 22, 2022 | 21.65 | 21.95 | 21.53 | 21.69 | 6,961,835 | +0.39(+1.84%) |
Mar 21, 2022 | 21.42 | 21.72 | 21.15 | 21.30 | 7,282,726 | -0.04(-0.17%) |
Mar 18, 2022 | 21.48 | 21.48 | 20.89 | 21.34 | 26,923,244 | -0.18(-0.83%) |
Mar 17, 2022 | 21.26 | 21.52 | 21.00 | 21.52 | 8,347,689 | -0.21(-0.94%) |
Mar 16, 2022 | 21.66 | 22.03 | 21.25 | 21.72 | 14,486,033 | +0.46(+2.18%) |
Mar 15, 2022 | 21.37 | 21.54 | 20.95 | 21.26 | 7,783,431 | +0.03(+0.13%) |
Mar 14, 2022 | 20.87 | 21.67 | 20.85 | 21.23 | 12,419,784 | +0.79(+3.88%) |
Mar 11, 2022 | 20.71 | 21.14 | 20.41 | 20.44 | 8,891,626 | -0.04(-0.17%) |
Mar 10, 2022 | 20.41 | 20.84 | 20.27 | 20.47 | 13,088,591 | -0.32(-1.54%) |
Mar 09, 2022 | 20.74 | 21.05 | 20.62 | 20.79 | 8,757,538 | +0.82(+4.11%) |
Mar 08, 2022 | 20.20 | 20.57 | 19.71 | 19.97 | 13,815,304 | +0.25(+1.27%) |
Mar 07, 2022 | 20.48 | 20.58 | 19.72 | 19.72 | 15,057,603 | -0.98(-4.74%) |
Mar 04, 2022 | 20.78 | 21.00 | 20.39 | 20.70 | 9,913,185 | -0.84(-3.89%) |
Mar 03, 2022 | 21.53 | 21.72 | 21.16 | 21.54 | 11,428,728 | -0.01(-0.04%) |
Mar 02, 2022 | 20.87 | 21.70 | 20.87 | 21.55 | 14,309,004 | +1.05(+5.13%) |
Mar 01, 2022 | 22.04 | 22.09 | 20.37 | 20.50 | 16,641,764 | -1.85(-8.30%) |
Feb 28, 2022 | 21.61 | 22.35 | 21.61 | 22.35 | 12,948,117 | -0.03(-0.14%) |
Feb 25, 2022 | 21.54 | 22.42 | 21.89 | 22.39 | 10,040,918 | +1.04(+4.85%) |
Feb 24, 2022 | 21.10 | 21.40 | 20.59 | 21.35 | 14,146,590 | -0.48(-2.19%) |
Feb 23, 2022 | 22.78 | 22.88 | 21.72 | 21.83 | 9,913,320 | -0.81(-3.60%) |
Feb 22, 2022 | 22.70 | 22.85 | 22.44 | 22.64 | 8,530,592 | -0.04(-0.20%) |
Feb 18, 2022 | 22.69 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 23.27 | 23.32 | 22.67 | 22.77 | 6,986,082 | -0.78(-3.31%) |
Feb 16, 2022 | 23.27 | 23.73 | 23.24 | 23.54 | 5,886,667 | +0.07(+0.30%) |
Feb 15, 2022 | 23.16 | 23.54 | 23.12 | 23.47 | 7,088,739 | +0.55(+2.39%) |
Feb 14, 2022 | 23.29 | 23.42 | 22.73 | 22.93 | 9,895,104 | -0.27(-1.18%) |
Feb 11, 2022 | 23.32 | 23.81 | 23.02 | 23.20 | 12,818,685 | -0.29(-1.24%) |
Feb 10, 2022 | 23.63 | 23.98 | 23.38 | 23.49 | 9,290,488 | -0.13(-0.56%) |
Feb 09, 2022 | 23.80 | 23.84 | 23.56 | 23.62 | 7,342,262 | -0.22(-0.93%) |
Feb 08, 2022 | 23.83 | 23.92 | 23.53 | 23.85 | 12,593,483 | +0.48(+2.04%) |
Feb 07, 2022 | 23.16 | 23.48 | 23.05 | 23.37 | 8,486,037 | +0.21(+0.92%) |
Feb 04, 2022 | 22.78 | 23.31 | 22.69 | 23.16 | 7,599,881 | +0.50(+2.19%) |
Feb 03, 2022 | 22.96 | 22.62 | 22.66 | 7,219,899 | -0.18(-0.78%) | |
Feb 02, 2022 | 22.56 | 22.88 | 22.47 | 22.84 | 6,413,828 | +0.23(+1.02%) |
Feb 01, 2022 | 22.15 | 22.66 | 22.01 | 22.61 | 7,203,456 | +0.43(+1.96%) |
Jan 31, 2022 | 21.96 | 22.30 | 22.17 | 9,465,803 | -0.06(-0.28%) | |
Jan 28, 2022 | 22.01 | 22.23 | 21.69 | 22.24 | 9,918,974 | +0.17(+0.76%) |
Jan 27, 2022 | 22.47 | 22.82 | 21.90 | 22.07 | 10,547,208 | -0.27(-1.19%) |
Jan 26, 2022 | 22.24 | 22.53 | 21.91 | 22.33 | 15,787,543 | +0.30(+1.37%) |
Jan 25, 2022 | 21.93 | 22.21 | 21.35 | 22.03 | 8,984,681 | -0.08(-0.36%) |
Jan 24, 2022 | 21.55 | 22.20 | 21.16 | 22.11 | 12,948,057 | +0.18(+0.81%) |
Jan 21, 2022 | 22.13 | 22.53 | 21.82 | 21.93 | 14,763,688 | -0.30(-1.35%) |
Jan 20, 2022 | 22.78 | 23.05 | 22.17 | 22.24 | 12,055,989 | -0.41(-1.80%) |
Jan 19, 2022 | 23.54 | 23.59 | 22.64 | 22.64 | 12,077,219 | -0.89(-3.80%) |
Jan 18, 2022 | 24.02 | 24.04 | 23.38 | 23.54 | 7,508,705 | -0.36(-1.52%) |
Jan 14, 2022 | 23.90 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.47 | 23.79 | 23.40 | 23.62 | 11,924,348 | +0.27(+1.14%) |
Jan 12, 2022 | 23.45 | 23.56 | 23.22 | 23.36 | 12,139,958 | -0.03(-0.11%) |
Jan 11, 2022 | 23.46 | 23.48 | 22.99 | 23.39 | 9,022,008 | +0.09(+0.38%) |
Jan 10, 2022 | 23.58 | 23.66 | 22.95 | 23.30 | 11,245,184 | -0.02(-0.08%) |
Jan 07, 2022 | 23.01 | 23.40 | 22.88 | 23.31 | 12,629,287 | +0.37(+1.62%) |
Jan 06, 2022 | 22.33 | 23.03 | 22.21 | 22.94 | 10,652,917 | +1.11(+5.11%) |
Jan 05, 2022 | 22.12 | 22.36 | 21.82 | 21.83 | 11,392,714 | -0.13(-0.60%) |
Jan 04, 2022 | 21.19 | 22.01 | 21.14 | 21.96 | 9,491,096 | +1.10(+5.26%) |
Jan 03, 2022 | 20.75 | 21.07 | 20.72 | 20.86 | 7,723,997 | +0.40(+1.95%) |
Dec 31, 2021 | 20.45 | 20.62 | 20.42 | 20.47 | 3,839,168 | -0.05(-0.26%) |
Dec 30, 2021 | 20.71 | 20.85 | 20.50 | 20.52 | 3,539,242 | -0.10(-0.47%) |
Dec 29, 2021 | 20.60 | 20.75 | 20.44 | 20.62 | 4,144,638 | +0.10(+0.47%) |
Dec 28, 2021 | 20.30 | 20.60 | 20.30 | 20.52 | 4,479,994 | +0.09(+0.43%) |
Dec 27, 2021 | 20.25 | 20.43 | 19.94 | 20.43 | 4,566,294 | +0.31(+1.54%) |
Dec 23, 2021 | 20.20 | 20.38 | 20.05 | 20.12 | 5,482,869 | +0.07(+0.35%) |
Dec 22, 2021 | 20.01 | 20.18 | 19.94 | 20.05 | 5,366,126 | -0.03(-0.13%) |
Dec 21, 2021 | 19.79 | 20.17 | 19.78 | 20.08 | 7,529,499 | +0.55(+2.81%) |
Dec 20, 2021 | 19.63 | 19.66 | 19.16 | 19.53 | 12,267,796 | -0.39(-1.95%) |
Dec 17, 2021 | 20.48 | 20.57 | 19.89 | 19.92 | 22,356,054 | -0.72(-3.47%) |
Dec 16, 2021 | 20.70 | 21.13 | 20.49 | 20.63 | 9,698,488 | +0.19(+0.91%) |
Dec 15, 2021 | 20.98 | 20.98 | 20.18 | 20.45 | 13,186,816 | +0.31(+1.54%) |
Dec 14, 2021 | 19.93 | 20.37 | 19.87 | 20.14 | 8,638,614 | +0.27(+1.38%) |
Dec 13, 2021 | 20.27 | 20.31 | 19.85 | 19.86 | 10,092,270 | -0.50(-2.43%) |
Dec 10, 2021 | 20.50 | 20.53 | 20.10 | 20.36 | 5,851,082 | +0.02(+0.09%) |
Dec 09, 2021 | 20.33 | 20.55 | 20.16 | 20.34 | 6,567,050 | -0.10(-0.48%) |
Dec 08, 2021 | 20.55 | 20.76 | 20.44 | 20.44 | 7,094,431 | -0.10(-0.47%) |
Dec 07, 2021 | 20.53 | 20.84 | 20.44 | 20.54 | 9,900,109 | +0.13(+0.65%) |
Dec 06, 2021 | 20.21 | 20.67 | 20.05 | 20.40 | 9,556,173 | +0.58(+2.90%) |
Dec 03, 2021 | 20.25 | 20.36 | 19.64 | 19.83 | 11,052,913 | -0.37(-1.84%) |
Dec 02, 2021 | 19.74 | 20.34 | 19.58 | 20.20 | 9,112,380 | +0.68(+3.49%) |