Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 15.70 | 15.87 | 15.68 | 15.80 | 4,284,534 | -0.01(-0.06%) |
Dec 29, 2022 | 15.63 | 15.84 | 15.59 | 15.81 | 4,940,624 | +0.24(+1.57%) |
Dec 28, 2022 | 15.60 | 15.76 | 15.51 | 15.56 | 5,569,109 | -0.12(-0.75%) |
Dec 27, 2022 | 15.62 | 15.76 | 15.46 | 15.68 | 5,423,613 | +0.10(+0.64%) |
Dec 23, 2022 | 15.50 | 15.63 | 15.45 | 15.58 | 5,863,257 | +0.10(+0.64%) |
Dec 22, 2022 | 15.24 | 15.49 | 15.17 | 15.48 | 9,302,617 | +0.10(+0.65%) |
Dec 21, 2022 | 15.30 | 15.47 | 15.30 | 15.38 | 9,140,581 | +0.30(+1.98%) |
Dec 20, 2022 | 15.02 | 15.33 | 15.02 | 15.08 | 8,043,588 | -0.02(-0.12%) |
Dec 19, 2022 | 15.12 | 15.30 | 14.96 | 15.10 | 11,565,993 | +0.03(+0.18%) |
Dec 16, 2022 | 15.06 | 15.23 | 14.90 | 15.07 | 21,980,136 | -0.17(-1.13%) |
Dec 15, 2022 | 15.28 | 15.38 | 15.12 | 15.25 | 13,987,167 | -0.25(-1.64%) |
Dec 14, 2022 | 15.66 | 15.85 | 15.39 | 15.50 | 14,918,656 | -0.19(-1.21%) |
Dec 13, 2022 | 16.24 | 16.32 | 15.54 | 15.69 | 14,531,672 | -0.24(-1.48%) |
Dec 12, 2022 | 15.76 | 15.94 | 15.59 | 15.93 | 11,542,725 | +0.13(+0.80%) |
Dec 09, 2022 | 15.51 | 15.89 | 15.40 | 15.80 | 8,480,402 | +0.22(+1.40%) |
Dec 08, 2022 | 15.74 | 15.82 | 15.49 | 15.58 | 13,551,609 | -0.07(-0.46%) |
Dec 07, 2022 | 15.50 | 15.75 | 15.32 | 15.65 | 11,287,343 | +0.09(+0.58%) |
Dec 06, 2022 | 15.76 | 15.87 | 15.43 | 15.56 | 18,206,894 | -0.26(-1.66%) |
Dec 05, 2022 | 16.64 | 16.70 | 15.80 | 15.83 | 17,015,276 | -1.00(-5.93%) |
Dec 02, 2022 | 16.77 | 16.92 | 16.70 | 16.82 | 11,481,698 | -0.15(-0.91%) |
Dec 01, 2022 | 17.12 | 17.22 | 16.77 | 16.98 | 11,375,709 | -0.08(-0.48%) |
Nov 30, 2022 | 16.73 | 17.07 | 16.15 | 17.06 | 17,233,530 | +0.22(+1.29%) |
Nov 29, 2022 | 16.66 | 16.86 | 16.49 | 16.84 | 10,539,558 | +0.22(+1.31%) |
Nov 28, 2022 | 16.93 | 17.00 | 16.55 | 16.63 | 6,308,608 | -0.45(-2.63%) |
Nov 25, 2022 | 17.10 | 17.12 | 17.03 | 17.07 | 3,165,221 | +0.10(+0.58%) |
Nov 23, 2022 | 16.90 | 17.07 | 16.89 | 16.98 | 6,926,145 | +0.02(+0.11%) |
Nov 22, 2022 | 16.97 | 17.05 | 16.85 | 16.96 | 8,603,145 | +0.13(+0.80%) |
Nov 21, 2022 | 16.63 | 16.88 | 16.59 | 16.82 | 11,804,594 | +0.13(+0.75%) |
Nov 18, 2022 | 16.98 | 17.13 | 16.49 | 16.70 | 23,150,084 | -0.05(-0.32%) |
Nov 17, 2022 | 16.86 | 16.86 | 16.50 | 16.75 | 10,553,460 | -0.23(-1.37%) |
Nov 16, 2022 | 17.13 | 17.24 | 16.86 | 16.98 | 10,756,076 | -0.22(-1.25%) |
Nov 15, 2022 | 17.45 | 17.68 | 16.93 | 17.20 | 12,824,717 | +0.15(+0.89%) |
Nov 14, 2022 | 17.64 | 17.73 | 17.05 | 17.05 | 13,501,654 | -0.74(-4.19%) |
Nov 11, 2022 | 17.52 | 17.98 | 17.51 | 17.79 | 13,619,560 | +0.34(+1.95%) |
Nov 10, 2022 | 16.64 | 17.48 | 16.63 | 17.45 | 17,367,808 | +1.39(+8.66%) |
Nov 09, 2022 | 16.28 | 16.33 | 16.03 | 16.06 | 10,984,355 | -0.39(-2.35%) |
Nov 08, 2022 | 16.45 | 16.59 | 16.27 | 16.45 | 7,749,777 | +0.00(+0.00%) |
Nov 07, 2022 | 16.46 | 16.54 | 16.24 | 16.45 | 7,182,316 | +0.09(+0.55%) |
Nov 04, 2022 | 16.24 | 16.50 | 16.05 | 16.36 | 10,936,224 | +0.35(+2.19%) |
Nov 03, 2022 | 15.77 | 16.12 | 15.55 | 16.01 | 12,784,752 | +0.04(+0.22%) |
Nov 02, 2022 | 16.13 | 16.65 | 15.97 | 15.97 | 17,344,896 | -0.22(-1.38%) |
Nov 01, 2022 | 16.18 | 16.30 | 16.06 | 16.20 | 12,119,137 | +0.16(+1.01%) |
Oct 31, 2022 | 16.13 | 16.20 | 16.02 | 16.03 | 9,050,662 | -0.21(-1.27%) |
Oct 28, 2022 | 16.02 | 16.25 | 15.85 | 16.24 | 10,183,911 | +0.31(+1.97%) |
Oct 27, 2022 | 16.04 | 16.16 | 15.91 | 15.93 | 11,715,323 | +0.05(+0.34%) |
Oct 26, 2022 | 16.00 | 16.11 | 15.85 | 15.87 | 13,977,905 | -0.07(-0.45%) |
Oct 25, 2022 | 15.77 | 16.10 | 15.65 | 15.94 | 14,645,957 | +0.04(+0.23%) |
Oct 24, 2022 | 15.23 | 16.11 | 15.23 | 15.91 | 18,521,186 | +0.74(+4.91%) |
Oct 21, 2022 | 14.31 | 15.18 | 14.13 | 15.16 | 24,421,270 | +0.94(+6.62%) |
Oct 20, 2022 | 14.37 | 14.98 | 14.04 | 14.22 | 23,861,976 | -0.57(-3.88%) |
Oct 19, 2022 | 15.06 | 15.25 | 14.73 | 14.80 | 16,711,230 | -0.44(-2.89%) |
Oct 18, 2022 | 15.49 | 15.62 | 15.08 | 15.23 | 18,254,770 | +0.08(+0.53%) |
Oct 17, 2022 | 15.14 | 15.28 | 15.00 | 15.15 | 11,751,746 | +0.37(+2.49%) |
Oct 14, 2022 | 15.07 | 15.43 | 14.75 | 14.79 | 17,910,962 | -0.21(-1.38%) |
Oct 13, 2022 | 13.85 | 15.07 | 13.69 | 14.99 | 18,113,546 | +1.00(+7.18%) |
Oct 12, 2022 | 14.00 | 14.24 | 13.88 | 13.99 | 15,843,885 | -0.07(-0.51%) |
Oct 11, 2022 | 14.20 | 14.36 | 13.96 | 14.06 | 11,246,182 | -0.24(-1.69%) |
Oct 10, 2022 | 14.54 | 14.63 | 14.21 | 14.30 | 12,917,952 | -0.19(-1.30%) |
Oct 07, 2022 | 14.80 | 14.81 | 14.45 | 14.49 | 14,412,634 | -0.42(-2.83%) |
Oct 06, 2022 | 15.03 | 15.19 | 14.88 | 14.91 | 9,832,369 | -0.24(-1.60%) |
Oct 05, 2022 | 15.06 | 15.24 | 15.03 | 15.15 | 7,723,238 | -0.21(-1.34%) |
Oct 04, 2022 | 15.00 | 15.41 | 15.00 | 15.36 | 13,787,807 | +0.58(+3.95%) |
Oct 03, 2022 | 14.61 | 14.89 | 14.34 | 14.78 | 13,656,741 | +0.40(+2.81%) |
Sep 30, 2022 | 14.44 | 14.75 | 14.34 | 14.37 | 10,161,077 | -0.01(-0.06%) |
Sep 29, 2022 | 14.27 | 14.52 | 14.12 | 14.38 | 10,022,823 | -0.13(-0.87%) |
Sep 28, 2022 | 14.31 | 14.63 | 14.29 | 14.51 | 13,117,081 | +0.19(+1.32%) |
Sep 27, 2022 | 14.58 | 14.65 | 14.15 | 14.32 | 13,496,009 | -0.13(-0.87%) |
Sep 26, 2022 | 14.57 | 14.82 | 14.36 | 14.45 | 12,805,448 | -0.29(-1.95%) |
Sep 23, 2022 | 14.65 | 14.80 | 14.45 | 14.73 | 19,591,126 | -0.14(-0.97%) |
Sep 22, 2022 | 15.48 | 15.48 | 14.80 | 14.88 | 14,979,454 | -0.49(-3.21%) |
Sep 21, 2022 | 15.84 | 15.93 | 15.37 | 15.37 | 12,160,697 | -0.43(-2.73%) |
Sep 20, 2022 | 15.85 | 15.92 | 15.60 | 15.80 | 12,658,595 | -0.20(-1.23%) |
Sep 19, 2022 | 15.59 | 16.07 | 15.59 | 16.00 | 9,861,432 | +0.12(+0.73%) |
Sep 16, 2022 | 16.04 | 16.04 | 15.69 | 15.88 | 18,506,834 | -0.33(-2.05%) |
Sep 15, 2022 | 15.90 | 16.41 | 15.86 | 16.21 | 16,962,710 | +0.39(+2.44%) |
Sep 14, 2022 | 16.24 | 16.28 | 15.72 | 15.83 | 15,447,504 | -0.32(-2.00%) |
Sep 13, 2022 | 16.64 | 16.76 | 16.11 | 16.15 | 9,334,108 | -0.81(-4.76%) |
Sep 12, 2022 | 16.87 | 17.10 | 16.81 | 16.96 | 9,723,844 | +0.22(+1.29%) |
Sep 09, 2022 | 16.66 | 16.86 | 16.63 | 16.74 | 10,489,105 | +0.15(+0.92%) |
Sep 08, 2022 | 15.82 | 16.60 | 15.78 | 16.59 | 11,135,765 | +0.65(+4.05%) |
Sep 07, 2022 | 15.45 | 15.99 | 15.39 | 15.94 | 7,041,786 | +0.40(+2.60%) |
Sep 06, 2022 | 15.87 | 15.87 | 15.42 | 15.54 | 10,051,449 | -0.21(-1.31%) |
Sep 02, 2022 | 16.09 | 16.20 | 15.67 | 15.75 | 7,705,049 | -0.12(-0.74%) |
Sep 01, 2022 | 15.83 | 15.88 | 15.50 | 15.86 | 7,859,903 | -0.01(-0.06%) |
Aug 31, 2022 | 16.13 | 16.16 | 15.85 | 15.87 | 11,819,646 | -0.16(-1.01%) |
Aug 30, 2022 | 16.26 | 16.32 | 15.98 | 16.03 | 11,544,070 | -0.13(-0.78%) |
Aug 29, 2022 | 16.26 | 16.31 | 16.06 | 16.16 | 11,450,281 | -0.20(-1.23%) |
Aug 26, 2022 | 16.98 | 17.05 | 16.37 | 16.36 | 8,735,863 | -0.56(-3.31%) |
Aug 25, 2022 | 16.69 | 16.96 | 16.64 | 16.92 | 6,210,521 | +0.28(+1.65%) |
Aug 24, 2022 | 16.67 | 16.70 | 16.48 | 16.65 | 6,764,180 | -0.02(-0.11%) |
Aug 23, 2022 | 16.63 | 16.85 | 16.62 | 16.66 | 5,438,236 | +0.05(+0.32%) |
Aug 22, 2022 | 16.83 | 16.87 | 16.54 | 16.61 | 7,926,317 | -0.52(-3.06%) |
Aug 19, 2022 | 17.27 | 17.33 | 17.01 | 17.13 | 6,390,072 | -0.30(-1.73%) |
Aug 18, 2022 | 17.28 | 17.44 | 17.21 | 17.44 | 6,828,847 | +0.18(+1.03%) |
Aug 17, 2022 | 17.30 | 17.33 | 17.04 | 17.26 | 11,156,799 | -0.30(-1.72%) |
Aug 16, 2022 | 17.18 | 17.64 | 17.17 | 17.56 | 9,864,860 | +0.29(+1.70%) |
Aug 15, 2022 | 17.03 | 17.36 | 16.96 | 17.27 | 9,275,060 | +0.04(+0.21%) |
Aug 12, 2022 | 17.19 | 17.24 | 16.92 | 17.23 | 8,382,221 | +0.18(+1.04%) |
Aug 11, 2022 | 16.93 | 17.15 | 16.90 | 17.05 | 8,602,959 | +0.30(+1.80%) |
Aug 10, 2022 | 16.34 | 16.94 | 16.34 | 16.75 | 13,989,646 | +0.67(+4.20%) |
Aug 09, 2022 | 16.14 | 16.16 | 15.91 | 16.08 | 6,101,206 | -0.04(-0.22%) |
Aug 08, 2022 | 16.20 | 16.25 | 16.04 | 16.11 | 8,764,486 | +0.08(+0.50%) |
Aug 05, 2022 | 15.71 | 16.15 | 15.68 | 16.03 | 7,967,947 | +0.28(+1.80%) |
Aug 04, 2022 | 15.98 | 16.06 | 15.74 | 15.75 | 8,653,124 | -0.33(-2.04%) |
Aug 03, 2022 | 16.08 | 16.18 | 15.91 | 16.08 | 9,781,997 | +0.12(+0.72%) |
Aug 02, 2022 | 16.16 | 16.22 | 15.93 | 15.96 | 8,008,938 | -0.28(-1.69%) |
Aug 01, 2022 | 16.07 | 16.25 | 15.92 | 16.24 | 9,182,984 | -0.01(-0.05%) |
Jul 29, 2022 | 15.96 | 16.31 | 15.94 | 16.25 | 19,825,360 | +0.35(+2.18%) |
Jul 28, 2022 | 15.98 | 16.17 | 15.63 | 15.90 | 10,257,850 | -0.10(-0.61%) |
Jul 27, 2022 | 15.72 | 16.04 | 15.59 | 16.00 | 24,876,414 | +0.35(+2.21%) |
Jul 26, 2022 | 15.94 | 16.08 | 15.57 | 15.65 | 9,931,779 | -0.42(-2.60%) |
Jul 25, 2022 | 16.20 | 16.21 | 15.99 | 16.07 | 12,459,120 | +0.05(+0.33%) |
Jul 22, 2022 | 16.21 | 16.38 | 15.90 | 16.01 | 16,623,301 | -0.20(-1.20%) |
Jul 21, 2022 | 16.42 | 16.85 | 15.94 | 16.21 | 22,271,652 | +0.11(+0.66%) |
Jul 20, 2022 | 15.92 | 16.13 | 15.86 | 16.10 | 18,739,690 | +0.08(+0.50%) |
Jul 19, 2022 | 15.94 | 16.13 | 15.87 | 16.02 | 18,873,182 | +0.31(+1.98%) |
Jul 18, 2022 | 15.79 | 16.06 | 15.63 | 15.71 | 8,010,127 | +0.16(+1.03%) |
Jul 15, 2022 | 15.06 | 15.63 | 14.93 | 15.55 | 9,645,298 | +0.79(+5.35%) |
Jul 14, 2022 | 14.74 | 14.84 | 14.56 | 14.76 | 7,429,389 | -0.32(-2.12%) |
Jul 13, 2022 | 15.20 | 15.22 | 14.84 | 15.08 | 6,847,195 | -0.28(-1.85%) |
Jul 12, 2022 | 15.28 | 15.70 | 15.25 | 15.37 | 6,802,715 | -0.09(-0.57%) |
Jul 11, 2022 | 15.38 | 15.61 | 15.30 | 15.46 | 8,187,896 | -0.07(-0.46%) |
Jul 08, 2022 | 15.78 | 15.86 | 15.45 | 15.53 | 6,385,207 | -0.12(-0.74%) |
Jul 07, 2022 | 15.54 | 15.69 | 15.46 | 15.64 | 5,750,626 | +0.33(+2.14%) |
Jul 06, 2022 | 15.30 | 15.45 | 15.12 | 15.31 | 8,532,885 | -0.12(-0.75%) |
Jul 05, 2022 | 15.14 | 15.43 | 14.91 | 15.43 | 7,062,739 | -0.11(-0.69%) |
Jul 01, 2022 | 15.24 | 15.62 | 15.04 | 15.54 | 9,783,033 | +0.24(+1.57%) |
Jun 30, 2022 | 15.04 | 15.58 | 14.87 | 15.30 | 11,862,907 | -0.23(-1.49%) |
Jun 29, 2022 | 15.71 | 15.71 | 15.43 | 15.53 | 8,081,973 | -0.11(-0.68%) |
Jun 28, 2022 | 15.77 | 16.09 | 15.58 | 15.63 | 8,893,482 | +0.04(+0.28%) |
Jun 27, 2022 | 15.93 | 15.96 | 15.48 | 15.59 | 9,744,139 | -0.24(-1.51%) |
Jun 24, 2022 | 15.14 | 15.92 | 15.10 | 15.83 | 16,747,574 | +0.74(+4.88%) |
Jun 23, 2022 | 15.33 | 15.37 | 14.82 | 15.09 | 16,824,358 | -0.36(-2.36%) |
Jun 22, 2022 | 15.33 | 15.53 | 15.22 | 15.46 | 17,057,490 | -0.10(-0.63%) |
Jun 21, 2022 | 15.75 | 15.85 | 15.45 | 15.55 | 7,922,790 | +0.23(+1.51%) |
Jun 17, 2022 | 15.20 | 15.54 | 15.17 | 15.32 | 19,495,620 | +0.16(+1.05%) |
Jun 16, 2022 | 15.40 | 15.45 | 15.05 | 15.16 | 9,649,903 | -0.59(-3.72%) |
Jun 15, 2022 | 15.75 | 16.01 | 15.57 | 15.75 | 16,236,656 | +0.18(+1.14%) |
Jun 14, 2022 | 15.46 | 15.72 | 15.31 | 15.57 | 17,261,242 | +0.13(+0.86%) |
Jun 13, 2022 | 15.36 | 15.75 | 15.20 | 15.44 | 18,335,078 | -0.34(-2.14%) |
Jun 10, 2022 | 16.16 | 16.30 | 15.75 | 15.78 | 8,459,833 | -0.78(-4.72%) |
Jun 09, 2022 | 17.13 | 17.17 | 16.56 | 16.56 | 7,587,181 | -0.59(-3.47%) |
Jun 08, 2022 | 17.31 | 17.36 | 17.05 | 17.15 | 6,918,751 | -0.36(-2.03%) |
Jun 07, 2022 | 17.27 | 17.55 | 17.21 | 17.51 | 8,294,562 | +0.05(+0.31%) |
Jun 06, 2022 | 17.63 | 17.74 | 17.43 | 17.45 | 6,920,805 | +0.02(+0.10%) |
Jun 03, 2022 | 17.56 | 17.63 | 17.38 | 17.44 | 8,746,747 | -0.25(-1.41%) |
Jun 02, 2022 | 17.38 | 17.72 | 17.24 | 17.68 | 5,683,416 | +0.37(+2.15%) |
Jun 01, 2022 | 17.80 | 17.80 | 17.05 | 17.31 | 9,037,069 | -0.41(-2.30%) |
May 31, 2022 | 17.32 | 17.86 | 17.27 | 17.72 | 25,083,528 | +0.12(+0.71%) |
May 27, 2022 | 17.53 | 17.68 | 17.45 | 17.59 | 7,355,537 | +0.08(+0.48%) |
May 26, 2022 | 17.26 | 17.59 | 17.26 | 17.51 | 17,546,098 | +0.35(+2.05%) |
May 25, 2022 | 16.66 | 17.33 | 16.66 | 17.16 | 18,501,056 | +0.41(+2.47%) |
May 24, 2022 | 16.62 | 16.81 | 16.18 | 16.75 | 15,192,781 | +0.09(+0.53%) |
May 23, 2022 | 16.53 | 16.82 | 16.36 | 16.66 | 10,254,943 | +0.55(+3.44%) |
May 20, 2022 | 16.21 | 16.42 | 15.76 | 16.10 | 11,243,567 | -0.04(-0.22%) |
May 19, 2022 | 16.04 | 16.28 | 15.94 | 16.14 | 10,728,061 | -0.13(-0.81%) |
May 18, 2022 | 16.71 | 16.77 | 16.17 | 16.27 | 9,098,709 | -0.62(-3.69%) |
May 17, 2022 | 16.62 | 16.99 | 16.62 | 16.90 | 7,478,742 | +0.61(+3.72%) |
May 16, 2022 | 16.39 | 16.47 | 16.12 | 16.29 | 8,553,558 | -0.08(-0.48%) |
May 13, 2022 | 16.44 | 16.61 | 16.25 | 16.37 | 9,828,860 | +0.08(+0.49%) |
May 12, 2022 | 16.30 | 16.50 | 15.95 | 16.29 | 14,335,062 | -0.04(-0.27%) |
May 11, 2022 | 16.64 | 17.03 | 16.30 | 16.33 | 10,338,622 | -0.30(-1.80%) |
May 10, 2022 | 17.12 | 17.14 | 16.36 | 16.63 | 14,206,650 | -0.23(-1.36%) |
May 09, 2022 | 16.95 | 17.08 | 16.61 | 16.86 | 10,258,702 | -0.32(-1.84%) |
May 06, 2022 | 17.38 | 17.40 | 16.87 | 17.18 | 9,324,941 | -0.21(-1.21%) |
May 05, 2022 | 17.57 | 17.67 | 17.05 | 17.39 | 11,366,253 | -0.44(-2.47%) |
May 04, 2022 | 17.29 | 17.88 | 17.21 | 17.83 | 11,766,247 | +0.50(+2.89%) |
May 03, 2022 | 17.28 | 17.47 | 17.11 | 17.33 | 9,320,286 | +0.21(+1.23%) |
May 02, 2022 | 17.04 | 17.19 | 16.72 | 17.11 | 11,772,262 | +0.14(+0.83%) |
Apr 29, 2022 | 17.55 | 17.73 | 16.93 | 16.97 | 11,809,739 | -0.63(-3.59%) |
Apr 28, 2022 | 17.64 | 17.74 | 17.37 | 17.61 | 10,196,419 | +0.15(+0.86%) |
Apr 27, 2022 | 17.54 | 17.69 | 17.37 | 17.46 | 13,045,280 | -0.04(-0.25%) |
Apr 26, 2022 | 17.75 | 18.09 | 17.49 | 17.50 | 12,755,001 | -0.63(-3.49%) |
Apr 25, 2022 | 18.06 | 18.20 | 17.60 | 18.13 | 18,028,976 | -0.07(-0.39%) |
Apr 22, 2022 | 18.56 | 18.62 | 18.19 | 18.21 | 15,273,036 | -0.33(-1.75%) |
Apr 21, 2022 | 18.64 | 19.45 | 18.38 | 18.53 | 18,815,472 | -0.59(-3.08%) |
Apr 20, 2022 | 19.08 | 19.49 | 18.96 | 19.12 | 15,870,766 | +0.28(+1.49%) |
Apr 19, 2022 | 18.35 | 18.90 | 18.28 | 18.84 | 14,204,108 | +0.58(+3.18%) |
Apr 18, 2022 | 17.99 | 18.28 | 17.95 | 18.26 | 10,294,499 | +0.25(+1.42%) |
Apr 14, 2022 | 18.11 | 18.21 | 17.93 | 18.00 | 10,315,551 | -0.09(-0.49%) |
Apr 13, 2022 | 17.82 | 18.10 | 17.76 | 18.09 | 14,542,333 | +0.07(+0.39%) |
Apr 12, 2022 | 18.31 | 18.54 | 17.88 | 18.02 | 10,293,526 | -0.32(-1.73%) |
Apr 11, 2022 | 18.27 | 18.78 | 18.21 | 18.34 | 8,613,477 | +0.08(+0.43%) |
Apr 08, 2022 | 18.46 | 18.47 | 18.15 | 18.26 | 12,505,253 | +0.04(+0.19%) |
Apr 07, 2022 | 18.45 | 18.51 | 17.97 | 18.22 | 10,959,542 | -0.17(-0.91%) |
Apr 06, 2022 | 18.63 | 18.73 | 18.33 | 18.39 | 12,394,019 | -0.38(-2.01%) |
Apr 05, 2022 | 18.85 | 19.14 | 18.74 | 18.77 | 10,552,590 | -0.20(-1.07%) |
Apr 04, 2022 | 19.00 | 19.08 | 18.61 | 18.97 | 9,944,225 | -0.07(-0.37%) |
Apr 01, 2022 | 19.88 | 20.00 | 18.94 | 19.04 | 16,300,965 | -0.63(-3.22%) |
Mar 31, 2022 | 20.19 | 20.40 | 19.66 | 19.67 | 10,195,923 | -0.55(-2.74%) |
Mar 30, 2022 | 20.76 | 20.79 | 20.05 | 20.23 | 9,445,596 | -0.54(-2.62%) |
Mar 29, 2022 | 20.97 | 21.06 | 20.59 | 20.77 | 6,379,958 | +0.18(+0.85%) |
Mar 28, 2022 | 20.82 | 20.82 | 20.26 | 20.60 | 6,846,411 | -0.40(-1.93%) |
Mar 25, 2022 | 20.79 | 21.14 | 20.69 | 21.00 | 7,348,542 | +0.25(+1.23%) |
Mar 24, 2022 | 20.86 | 21.01 | 20.63 | 20.75 | 6,649,101 | +0.07(+0.34%) |
Mar 23, 2022 | 21.18 | 21.36 | 20.62 | 20.68 | 5,751,672 | -0.71(-3.33%) |
Mar 22, 2022 | 21.34 | 21.64 | 21.23 | 21.39 | 7,061,953 | +0.39(+1.84%) |
Mar 21, 2022 | 21.11 | 21.41 | 20.85 | 21.00 | 7,387,459 | -0.04(-0.17%) |
Mar 18, 2022 | 21.18 | 21.18 | 20.60 | 21.04 | 27,310,424 | -0.18(-0.83%) |
Mar 17, 2022 | 20.96 | 21.21 | 20.70 | 21.21 | 8,467,737 | -0.20(-0.94%) |
Mar 16, 2022 | 21.35 | 21.72 | 20.95 | 21.41 | 14,694,356 | +0.46(+2.18%) |
Mar 15, 2022 | 21.07 | 21.23 | 20.65 | 20.96 | 7,895,363 | +0.03(+0.13%) |
Mar 14, 2022 | 20.57 | 21.37 | 20.55 | 20.93 | 12,598,391 | +0.78(+3.88%) |
Mar 11, 2022 | 20.42 | 20.84 | 20.12 | 20.15 | 9,019,496 | -0.04(-0.17%) |
Mar 10, 2022 | 20.12 | 20.54 | 19.98 | 20.18 | 13,276,817 | -0.32(-1.54%) |
Mar 09, 2022 | 20.45 | 20.75 | 20.33 | 20.50 | 8,883,479 | +0.81(+4.11%) |
Mar 08, 2022 | 19.91 | 20.28 | 19.43 | 19.69 | 14,013,980 | +0.25(+1.27%) |
Mar 07, 2022 | 20.19 | 20.28 | 19.44 | 19.44 | 15,274,145 | -0.97(-4.74%) |
Mar 04, 2022 | 20.48 | 20.70 | 20.10 | 20.41 | 10,055,745 | -0.83(-3.89%) |
Mar 03, 2022 | 21.22 | 21.41 | 20.86 | 21.24 | 11,593,083 | -0.01(-0.04%) |
Mar 02, 2022 | 20.57 | 21.39 | 20.57 | 21.25 | 14,514,780 | +1.04(+5.13%) |
Mar 01, 2022 | 21.73 | 21.77 | 20.08 | 20.21 | 16,881,088 | -1.83(-8.30%) |
Feb 28, 2022 | 21.31 | 22.04 | 21.31 | 22.04 | 13,134,323 | -0.03(-0.14%) |
Feb 25, 2022 | 21.23 | 22.10 | 21.58 | 22.07 | 10,185,316 | +1.02(+4.85%) |
Feb 24, 2022 | 20.80 | 21.10 | 20.30 | 21.05 | 14,350,032 | -0.47(-2.19%) |
Feb 23, 2022 | 22.46 | 22.56 | 21.41 | 21.52 | 10,055,883 | -0.80(-3.60%) |
Feb 22, 2022 | 22.38 | 22.52 | 22.13 | 22.32 | 8,653,270 | -0.04(-0.19%) |
Feb 18, 2022 | 22.36 | 0 | -0.08(-0.35%) | |||
Feb 17, 2022 | 22.94 | 22.99 | 22.35 | 22.44 | 7,086,548 | -0.77(-3.31%) |
Feb 16, 2022 | 22.94 | 23.39 | 22.91 | 23.21 | 5,971,323 | +0.07(+0.30%) |
Feb 15, 2022 | 22.84 | 23.20 | 22.80 | 23.14 | 7,190,682 | +0.54(+2.39%) |
Feb 14, 2022 | 22.96 | 23.09 | 22.40 | 22.60 | 10,037,405 | -0.27(-1.18%) |
Feb 11, 2022 | 22.99 | 23.48 | 22.70 | 22.87 | 13,003,030 | -0.29(-1.24%) |
Feb 10, 2022 | 23.30 | 23.64 | 23.05 | 23.16 | 9,424,095 | -0.13(-0.56%) |
Feb 09, 2022 | 23.46 | 23.50 | 23.23 | 23.29 | 7,447,851 | -0.22(-0.93%) |
Feb 08, 2022 | 23.49 | 23.58 | 23.19 | 23.51 | 12,774,589 | +0.47(+2.04%) |
Feb 07, 2022 | 22.83 | 23.15 | 22.72 | 23.04 | 8,608,075 | +0.21(+0.92%) |
Feb 04, 2022 | 22.46 | 22.98 | 22.37 | 22.83 | 7,709,174 | +0.49(+2.19%) |
Feb 03, 2022 | 22.64 | 22.30 | 22.34 | 7,323,728 | -0.17(-0.77%) | |
Feb 02, 2022 | 22.24 | 22.56 | 22.15 | 22.51 | 6,506,065 | +0.23(+1.02%) |
Feb 01, 2022 | 21.83 | 22.34 | 21.70 | 22.29 | 7,307,048 | +0.43(+1.96%) |
Jan 31, 2022 | 21.65 | 21.99 | 21.86 | 9,601,930 | -0.06(-0.28%) | |
Jan 28, 2022 | 21.69 | 21.91 | 21.38 | 21.92 | 10,061,618 | +0.17(+0.76%) |
Jan 27, 2022 | 22.16 | 22.50 | 21.59 | 21.75 | 10,698,887 | -0.26(-1.19%) |
Jan 26, 2022 | 21.93 | 22.21 | 21.60 | 22.02 | 16,014,583 | +0.30(+1.37%) |
Jan 25, 2022 | 21.62 | 21.89 | 21.05 | 21.72 | 9,113,890 | -0.08(-0.36%) |
Jan 24, 2022 | 21.24 | 21.89 | 20.86 | 21.80 | 13,134,262 | +0.17(+0.81%) |
Jan 21, 2022 | 21.82 | 22.21 | 21.51 | 21.62 | 14,976,004 | -0.30(-1.35%) |
Jan 20, 2022 | 22.46 | 22.72 | 21.86 | 21.92 | 12,229,365 | -0.40(-1.80%) |
Jan 19, 2022 | 23.20 | 23.25 | 22.32 | 22.32 | 12,250,901 | -0.88(-3.80%) |
Jan 18, 2022 | 23.68 | 23.70 | 23.05 | 23.20 | 7,616,687 | -0.36(-1.52%) |
Jan 14, 2022 | 23.56 | 0 | +0.27(+1.16%) | |||
Jan 13, 2022 | 23.14 | 23.45 | 23.07 | 23.29 | 12,095,831 | +0.26(+1.14%) |
Jan 12, 2022 | 23.12 | 23.23 | 22.89 | 23.03 | 12,314,542 | -0.03(-0.11%) |
Jan 11, 2022 | 23.12 | 23.15 | 22.66 | 23.05 | 9,151,753 | +0.09(+0.38%) |
Jan 10, 2022 | 23.25 | 23.33 | 22.63 | 22.97 | 11,406,900 | -0.02(-0.08%) |
Jan 07, 2022 | 22.68 | 23.07 | 22.56 | 22.98 | 12,810,908 | +0.37(+1.62%) |
Jan 06, 2022 | 22.02 | 22.71 | 21.89 | 22.62 | 10,806,116 | +1.10(+5.11%) |
Jan 05, 2022 | 21.81 | 22.04 | 21.51 | 21.52 | 11,556,552 | -0.13(-0.60%) |
Jan 04, 2022 | 20.89 | 21.69 | 20.84 | 21.65 | 9,627,587 | +1.08(+5.26%) |