Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 31.11 | 31.37 | 30.14 | 30.15 | 1,316,559 | -0.54(-1.77%) |
Feb 27, 2023 | 30.48 | 31.05 | 30.42 | 30.70 | 1,329,229 | +0.25(+0.81%) |
Feb 24, 2023 | 29.25 | 30.47 | 28.95 | 30.45 | 1,142,868 | +0.73(+2.46%) |
Feb 23, 2023 | 29.82 | 30.26 | 29.44 | 29.72 | 1,188,267 | +0.43(+1.48%) |
Feb 22, 2023 | 29.50 | 30.00 | 28.71 | 29.29 | 1,276,644 | -0.33(-1.10%) |
Feb 21, 2023 | 30.37 | 30.88 | 29.45 | 29.61 | 1,309,740 | -1.06(-3.44%) |
Feb 17, 2023 | 31.49 | 31.53 | 30.10 | 30.67 | 1,386,661 | -0.86(-2.72%) |
Feb 16, 2023 | 31.19 | 31.99 | 31.13 | 31.53 | 1,270,889 | +0.07(+0.22%) |
Feb 15, 2023 | 31.31 | 31.54 | 30.87 | 31.46 | 1,287,917 | -0.41(-1.30%) |
Feb 14, 2023 | 31.22 | 32.02 | 30.97 | 31.87 | 1,687,844 | +0.24(+0.75%) |
Feb 13, 2023 | 30.94 | 31.95 | 30.80 | 31.63 | 1,021,612 | +0.29(+0.91%) |
Feb 10, 2023 | 30.95 | 31.61 | 30.95 | 31.35 | 1,841,885 | +0.86(+2.81%) |
Feb 09, 2023 | 31.65 | 31.76 | 30.43 | 30.49 | 1,453,498 | -1.27(-4.01%) |
Feb 08, 2023 | 30.93 | 32.13 | 30.89 | 31.76 | 1,772,507 | +0.89(+2.88%) |
Feb 07, 2023 | 29.78 | 30.93 | 29.61 | 30.87 | 1,834,848 | +1.66(+5.67%) |
Feb 06, 2023 | 28.77 | 29.42 | 28.62 | 29.22 | 1,562,453 | +0.44(+1.54%) |
Feb 03, 2023 | 28.36 | 30.50 | 28.36 | 28.77 | 2,772,231 | +0.06(+0.21%) |
Feb 02, 2023 | 29.47 | 29.92 | 27.23 | 28.71 | 7,712,204 | -3.34(-10.43%) |
Feb 01, 2023 | 32.28 | 32.56 | 31.02 | 32.06 | 1,744,362 | -0.51(-1.57%) |
Jan 31, 2023 | 32.00 | 32.82 | 31.62 | 32.57 | 2,201,825 | +0.52(+1.63%) |
Jan 30, 2023 | 31.93 | 32.69 | 31.58 | 32.05 | 1,501,265 | -0.42(-1.31%) |
Jan 27, 2023 | 32.15 | 33.19 | 32.08 | 32.47 | 2,436,679 | +0.48(+1.51%) |
Jan 26, 2023 | 31.99 | 32.13 | 30.91 | 31.99 | 1,802,619 | +0.42(+1.34%) |
Jan 25, 2023 | 30.51 | 32.15 | 30.21 | 31.57 | 1,773,271 | +1.02(+3.33%) |
Jan 24, 2023 | 30.87 | 30.91 | 30.13 | 30.55 | 928,386 | -0.45(-1.46%) |
Jan 23, 2023 | 31.39 | 31.49 | 30.84 | 31.00 | 1,090,293 | -0.32(-1.01%) |
Jan 20, 2023 | 31.03 | 31.48 | 30.31 | 31.32 | 1,202,218 | +0.59(+1.93%) |
Jan 19, 2023 | 30.25 | 30.99 | 30.09 | 30.73 | 1,495,899 | +0.16(+0.52%) |
Jan 18, 2023 | 32.08 | 32.31 | 30.43 | 30.57 | 2,267,725 | -1.15(-3.64%) |
Jan 17, 2023 | 31.65 | 32.13 | 31.57 | 31.72 | 1,142,446 | +0.18(+0.56%) |
Jan 13, 2023 | 31.39 | 31.69 | 31.05 | 31.55 | 914,170 | +0.13(+0.41%) |
Jan 12, 2023 | 30.80 | 32.02 | 30.51 | 31.42 | 1,293,214 | +0.95(+3.11%) |
Jan 11, 2023 | 30.70 | 30.83 | 30.09 | 30.47 | 853,247 | +0.02(+0.06%) |
Jan 10, 2023 | 29.85 | 30.53 | 29.65 | 30.45 | 1,069,641 | +0.61(+2.05%) |
Jan 09, 2023 | 29.94 | 30.27 | 28.98 | 29.84 | 1,409,027 | +0.41(+1.41%) |
Jan 06, 2023 | 29.06 | 29.54 | 28.74 | 29.42 | 1,634,214 | +1.00(+3.50%) |
Jan 05, 2023 | 27.88 | 28.64 | 27.71 | 28.43 | 789,882 | +0.52(+1.86%) |
Jan 04, 2023 | 27.07 | 28.19 | 26.96 | 27.91 | 1,493,126 | +0.43(+1.58%) |
Jan 03, 2023 | 28.22 | 28.73 | 26.73 | 27.48 | 1,395,449 | -1.04(-3.66%) |
Dec 30, 2022 | 28.08 | 28.77 | 27.95 | 28.52 | 1,159,639 | +0.16(+0.55%) |
Dec 29, 2022 | 27.43 | 28.42 | 27.43 | 28.36 | 753,748 | +0.78(+2.82%) |
Dec 28, 2022 | 28.38 | 28.38 | 27.26 | 27.59 | 1,090,180 | -0.54(-1.92%) |
Dec 27, 2022 | 28.23 | 28.53 | 27.93 | 28.13 | 1,059,114 | +0.00(+0.00%) |
Dec 23, 2022 | 27.85 | 28.23 | 27.51 | 28.13 | 811,475 | +0.83(+3.03%) |
Dec 22, 2022 | 28.23 | 28.40 | 26.74 | 27.30 | 964,605 | -0.94(-3.34%) |
Dec 21, 2022 | 28.13 | 28.47 | 27.70 | 28.25 | 1,293,122 | +0.86(+3.12%) |
Dec 20, 2022 | 27.05 | 27.59 | 26.79 | 27.39 | 1,402,526 | +0.46(+1.72%) |
Dec 19, 2022 | 27.66 | 28.14 | 26.59 | 26.93 | 1,151,621 | -0.38(-1.40%) |
Dec 16, 2022 | 26.53 | 27.55 | 26.30 | 27.31 | 4,945,942 | -0.16(-0.57%) |
Dec 15, 2022 | 27.46 | 27.60 | 26.93 | 27.47 | 1,038,703 | -0.24(-0.85%) |
Dec 14, 2022 | 28.75 | 28.78 | 27.48 | 27.70 | 1,541,922 | -0.72(-2.53%) |
Dec 13, 2022 | 28.26 | 28.73 | 27.94 | 28.42 | 1,571,250 | +0.98(+3.59%) |
Dec 12, 2022 | 26.68 | 27.54 | 26.46 | 27.44 | 1,766,522 | +0.80(+2.99%) |
Dec 09, 2022 | 27.42 | 27.64 | 26.51 | 26.64 | 1,336,972 | -0.78(-2.83%) |
Dec 08, 2022 | 28.17 | 28.17 | 27.17 | 27.42 | 1,363,031 | -0.34(-1.24%) |
Dec 07, 2022 | 29.02 | 29.20 | 27.56 | 27.76 | 1,479,019 | -1.13(-3.92%) |
Dec 06, 2022 | 28.53 | 29.44 | 28.37 | 28.89 | 1,475,912 | -0.02(-0.07%) |
Dec 05, 2022 | 30.74 | 30.91 | 28.83 | 28.91 | 1,599,176 | -1.52(-4.98%) |
Dec 02, 2022 | 29.85 | 30.89 | 29.61 | 30.43 | 1,413,338 | +0.13(+0.42%) |
Dec 01, 2022 | 30.94 | 31.31 | 30.27 | 30.30 | 1,504,915 | -0.04(-0.13%) |
Nov 30, 2022 | 30.31 | 30.78 | 29.89 | 30.34 | 1,626,040 | +0.28(+0.92%) |
Nov 29, 2022 | 29.93 | 30.48 | 29.82 | 30.07 | 1,310,449 | +0.62(+2.10%) |
Nov 28, 2022 | 29.24 | 30.09 | 29.21 | 29.45 | 1,348,839 | -0.66(-2.19%) |
Nov 25, 2022 | 30.10 | 30.62 | 30.08 | 30.10 | 574,116 | -0.27(-0.87%) |
Nov 23, 2022 | 30.53 | 30.81 | 29.84 | 30.37 | 925,142 | -0.95(-3.05%) |
Nov 22, 2022 | 31.12 | 31.54 | 30.91 | 31.32 | 1,224,008 | +0.93(+3.08%) |
Nov 21, 2022 | 29.96 | 30.55 | 29.07 | 30.39 | 1,981,122 | -0.51(-1.66%) |
Nov 18, 2022 | 30.81 | 31.06 | 30.02 | 30.90 | 1,463,181 | -0.37(-1.20%) |
Nov 17, 2022 | 30.66 | 31.31 | 30.40 | 31.28 | 1,219,610 | -0.08(-0.25%) |
Nov 16, 2022 | 31.62 | 31.76 | 30.82 | 31.35 | 1,651,121 | -0.67(-2.09%) |
Nov 15, 2022 | 31.67 | 32.59 | 31.41 | 32.02 | 1,768,129 | +0.49(+1.56%) |
Nov 14, 2022 | 31.71 | 32.24 | 31.38 | 31.53 | 1,756,033 | -0.66(-2.05%) |
Nov 11, 2022 | 31.89 | 32.28 | 31.36 | 32.19 | 2,344,351 | +1.05(+3.38%) |
Nov 10, 2022 | 31.23 | 31.38 | 30.49 | 31.14 | 2,277,450 | +0.71(+2.33%) |
Nov 09, 2022 | 30.67 | 30.91 | 29.94 | 30.43 | 2,187,069 | -0.87(-2.77%) |
Nov 08, 2022 | 31.06 | 31.58 | 30.80 | 31.30 | 2,440,755 | +0.26(+0.82%) |
Nov 07, 2022 | 29.85 | 31.06 | 29.85 | 31.04 | 2,709,466 | +1.39(+4.68%) |
Nov 04, 2022 | 29.58 | 30.38 | 29.17 | 29.65 | 2,391,112 | +0.75(+2.59%) |
Nov 03, 2022 | 27.84 | 29.12 | 27.81 | 28.90 | 2,277,771 | +0.84(+2.98%) |
Nov 02, 2022 | 28.80 | 29.17 | 27.65 | 28.07 | 2,433,125 | -1.08(-3.71%) |
Nov 01, 2022 | 29.04 | 29.78 | 28.35 | 29.15 | 3,868,448 | +0.99(+3.53%) |
Oct 31, 2022 | 27.55 | 28.52 | 27.54 | 28.16 | 2,549,562 | +0.23(+0.81%) |
Oct 28, 2022 | 28.05 | 28.13 | 27.02 | 27.93 | 2,648,765 | +0.14(+0.50%) |
Oct 27, 2022 | 29.37 | 29.50 | 27.54 | 27.79 | 5,060,908 | -0.89(-3.09%) |
Oct 26, 2022 | 26.56 | 28.86 | 26.45 | 28.68 | 7,831,559 | +4.41(+18.16%) |
Oct 25, 2022 | 23.49 | 24.64 | 23.40 | 24.27 | 2,436,685 | +0.47(+1.98%) |
Oct 24, 2022 | 23.23 | 24.10 | 22.85 | 23.80 | 2,768,016 | +0.91(+4.00%) |
Oct 21, 2022 | 22.46 | 23.14 | 22.25 | 22.88 | 2,509,399 | +0.47(+2.11%) |
Oct 20, 2022 | 23.05 | 23.05 | 22.37 | 22.41 | 2,029,773 | -0.30(-1.34%) |
Oct 19, 2022 | 22.04 | 22.81 | 21.81 | 22.72 | 2,522,601 | +0.88(+4.01%) |
Oct 18, 2022 | 21.52 | 22.27 | 21.21 | 21.84 | 2,307,265 | +0.54(+2.54%) |
Oct 17, 2022 | 21.12 | 21.65 | 21.05 | 21.30 | 1,685,666 | +0.61(+2.95%) |
Oct 14, 2022 | 21.20 | 21.37 | 20.54 | 20.69 | 1,783,882 | -0.76(-3.53%) |
Oct 13, 2022 | 19.87 | 21.57 | 19.87 | 21.45 | 2,459,851 | +1.34(+6.65%) |
Oct 12, 2022 | 20.10 | 20.32 | 19.63 | 20.11 | 1,602,866 | -0.26(-1.26%) |
Oct 11, 2022 | 20.27 | 20.93 | 20.03 | 20.36 | 1,708,492 | -0.37(-1.80%) |
Oct 10, 2022 | 20.97 | 21.27 | 20.53 | 20.74 | 1,333,338 | -0.26(-1.22%) |
Oct 07, 2022 | 21.55 | 21.87 | 20.92 | 20.99 | 1,775,950 | -0.41(-1.93%) |
Oct 06, 2022 | 20.93 | 21.92 | 20.93 | 21.41 | 2,272,587 | -0.08(-0.39%) |
Oct 05, 2022 | 20.72 | 21.65 | 20.36 | 21.49 | 2,365,319 | +0.66(+3.15%) |
Oct 04, 2022 | 20.89 | 21.15 | 20.56 | 20.83 | 2,245,747 | +0.35(+1.72%) |
Oct 03, 2022 | 20.16 | 20.71 | 19.89 | 20.48 | 1,505,366 | +1.29(+6.75%) |
Sep 30, 2022 | 18.68 | 19.71 | 18.55 | 19.19 | 2,076,330 | +0.27(+1.45%) |
Sep 29, 2022 | 18.52 | 18.94 | 18.25 | 18.91 | 2,098,153 | +0.30(+1.63%) |
Sep 28, 2022 | 18.04 | 18.73 | 17.81 | 18.61 | 2,146,419 | +0.91(+5.15%) |
Sep 27, 2022 | 18.06 | 18.32 | 17.48 | 17.70 | 1,867,029 | -0.03(-0.17%) |
Sep 26, 2022 | 18.44 | 18.70 | 17.71 | 17.73 | 1,578,427 | -0.89(-4.79%) |
Sep 23, 2022 | 19.23 | 19.26 | 18.08 | 18.62 | 2,094,101 | -1.51(-7.50%) |
Sep 22, 2022 | 20.34 | 20.66 | 19.79 | 20.13 | 1,313,873 | +0.06(+0.29%) |
Sep 21, 2022 | 20.90 | 21.43 | 20.05 | 20.07 | 1,377,076 | -0.49(-2.38%) |
Sep 20, 2022 | 20.71 | 20.80 | 20.05 | 20.56 | 1,254,141 | -0.45(-2.15%) |
Sep 19, 2022 | 20.17 | 21.40 | 20.12 | 21.01 | 1,800,487 | +0.07(+0.33%) |
Sep 16, 2022 | 21.42 | 21.42 | 20.30 | 20.94 | 4,755,467 | -0.49(-2.29%) |
Sep 15, 2022 | 21.09 | 21.59 | 20.68 | 21.43 | 2,574,641 | -0.16(-0.73%) |
Sep 14, 2022 | 21.55 | 22.12 | 21.25 | 21.59 | 2,394,071 | +0.13(+0.59%) |
Sep 13, 2022 | 21.79 | 22.25 | 21.24 | 21.46 | 1,754,086 | -0.95(-4.24%) |
Sep 12, 2022 | 22.61 | 22.67 | 22.03 | 22.41 | 1,843,739 | +0.30(+1.38%) |
Sep 09, 2022 | 21.61 | 22.38 | 21.61 | 22.11 | 2,082,451 | +0.83(+3.92%) |
Sep 08, 2022 | 21.09 | 22.29 | 20.66 | 21.28 | 1,673,931 | +0.19(+0.88%) |
Sep 07, 2022 | 20.64 | 21.09 | 20.10 | 21.09 | 1,703,583 | +0.10(+0.47%) |
Sep 06, 2022 | 21.31 | 21.66 | 20.70 | 20.99 | 1,529,285 | -0.23(-1.06%) |
Sep 02, 2022 | 21.76 | 21.76 | 21.13 | 21.22 | 1,476,485 | +0.37(+1.79%) |
Sep 01, 2022 | 21.17 | 21.21 | 20.53 | 20.84 | 1,678,611 | -0.54(-2.52%) |
Aug 31, 2022 | 21.44 | 21.93 | 20.91 | 21.38 | 1,191,855 | -0.17(-0.77%) |
Aug 30, 2022 | 21.81 | 21.85 | 21.31 | 21.55 | 1,411,134 | -0.75(-3.38%) |
Aug 29, 2022 | 21.94 | 22.55 | 21.92 | 22.31 | 1,245,721 | +0.22(+0.98%) |
Aug 26, 2022 | 22.62 | 22.89 | 21.88 | 22.09 | 1,429,741 | -0.68(-2.97%) |
Aug 25, 2022 | 22.97 | 23.40 | 22.67 | 22.77 | 1,589,239 | +0.07(+0.30%) |
Aug 24, 2022 | 22.09 | 22.86 | 22.09 | 22.70 | 1,561,385 | +0.52(+2.34%) |
Aug 23, 2022 | 21.95 | 22.93 | 21.95 | 22.18 | 1,624,679 | +0.66(+3.05%) |
Aug 22, 2022 | 21.45 | 21.82 | 20.89 | 21.52 | 1,825,439 | -0.25(-1.13%) |
Aug 19, 2022 | 21.70 | 21.90 | 21.31 | 21.77 | 1,366,928 | -0.23(-1.03%) |
Aug 18, 2022 | 21.36 | 22.13 | 21.33 | 21.99 | 1,585,215 | +0.95(+4.52%) |
Aug 17, 2022 | 21.01 | 21.30 | 20.60 | 21.04 | 869,918 | +0.07(+0.33%) |
Aug 16, 2022 | 21.48 | 21.67 | 20.75 | 20.97 | 1,250,135 | -0.28(-1.34%) |
Aug 15, 2022 | 20.81 | 21.43 | 20.34 | 21.26 | 1,166,712 | -0.59(-2.69%) |
Aug 12, 2022 | 21.42 | 21.84 | 21.19 | 21.84 | 951,841 | +0.38(+1.78%) |
Aug 11, 2022 | 21.36 | 21.75 | 21.27 | 21.46 | 1,144,682 | +0.63(+3.01%) |
Aug 10, 2022 | 20.81 | 20.97 | 20.24 | 20.83 | 1,076,195 | +0.25(+1.24%) |
Aug 09, 2022 | 20.83 | 21.20 | 20.45 | 20.58 | 1,091,455 | +0.07(+0.33%) |
Aug 08, 2022 | 20.31 | 20.88 | 20.23 | 20.51 | 1,672,868 | +0.20(+0.97%) |
Aug 05, 2022 | 19.76 | 21.02 | 19.75 | 20.31 | 1,284,028 | +0.23(+1.12%) |
Aug 04, 2022 | 20.42 | 20.42 | 19.80 | 20.09 | 1,845,902 | -0.31(-1.54%) |
Aug 03, 2022 | 20.72 | 20.76 | 19.94 | 20.40 | 2,141,823 | -0.05(-0.24%) |
Aug 02, 2022 | 20.19 | 21.08 | 20.15 | 20.45 | 1,780,721 | +0.26(+1.31%) |
Aug 01, 2022 | 19.86 | 20.36 | 19.31 | 20.19 | 2,065,758 | -0.30(-1.48%) |
Jul 29, 2022 | 20.01 | 20.68 | 19.69 | 20.49 | 2,632,707 | +1.08(+5.56%) |
Jul 28, 2022 | 20.16 | 20.35 | 18.71 | 19.41 | 3,295,397 | -0.37(-1.88%) |
Jul 27, 2022 | 20.03 | 20.31 | 19.25 | 19.79 | 3,285,448 | -0.18(-0.88%) |
Jul 26, 2022 | 20.33 | 20.53 | 19.89 | 19.96 | 1,445,733 | -0.19(-0.92%) |
Jul 25, 2022 | 19.33 | 20.24 | 19.03 | 20.15 | 1,523,309 | +1.12(+5.87%) |
Jul 22, 2022 | 19.30 | 19.77 | 18.87 | 19.03 | 1,433,625 | -0.16(-0.82%) |
Jul 21, 2022 | 19.00 | 19.20 | 18.53 | 19.19 | 1,581,671 | -0.49(-2.49%) |
Jul 20, 2022 | 19.19 | 19.79 | 19.08 | 19.68 | 1,448,835 | +0.06(+0.30%) |
Jul 19, 2022 | 18.62 | 19.76 | 18.51 | 19.62 | 1,216,191 | +0.96(+5.15%) |
Jul 18, 2022 | 18.89 | 19.08 | 18.53 | 18.66 | 1,538,868 | +0.34(+1.87%) |
Jul 15, 2022 | 18.19 | 18.34 | 17.25 | 18.31 | 1,981,702 | +1.00(+5.78%) |
Jul 14, 2022 | 16.80 | 17.41 | 16.44 | 17.31 | 1,823,426 | -0.25(-1.40%) |
Jul 13, 2022 | 17.24 | 17.84 | 17.24 | 17.56 | 1,420,020 | -0.03(-0.17%) |
Jul 12, 2022 | 17.56 | 17.95 | 17.23 | 17.59 | 1,850,327 | -0.59(-3.24%) |
Jul 11, 2022 | 18.28 | 18.73 | 18.00 | 18.18 | 1,534,468 | -0.52(-2.78%) |
Jul 08, 2022 | 18.74 | 19.10 | 18.30 | 18.70 | 2,133,155 | +0.31(+1.71%) |
Jul 07, 2022 | 17.71 | 18.56 | 17.71 | 18.38 | 2,017,590 | +1.16(+6.72%) |
Jul 06, 2022 | 17.03 | 17.68 | 16.31 | 17.23 | 2,181,610 | -0.18(-1.01%) |
Jul 05, 2022 | 18.68 | 18.79 | 16.94 | 17.40 | 2,531,807 | -1.89(-9.81%) |
Jul 01, 2022 | 19.55 | 19.80 | 18.45 | 19.30 | 1,190,965 | -0.17(-0.86%) |
Jun 30, 2022 | 19.30 | 19.81 | 18.92 | 19.46 | 1,953,406 | -0.44(-2.19%) |
Jun 29, 2022 | 20.89 | 20.89 | 19.65 | 19.90 | 1,604,003 | -0.74(-3.60%) |
Jun 28, 2022 | 20.92 | 21.22 | 20.36 | 20.64 | 1,627,499 | +0.31(+1.54%) |
Jun 27, 2022 | 19.19 | 20.49 | 18.80 | 20.33 | 2,516,162 | +1.30(+6.83%) |
Jun 24, 2022 | 18.49 | 19.40 | 18.23 | 19.03 | 9,160,294 | +0.71(+3.89%) |
Jun 23, 2022 | 19.56 | 19.74 | 17.99 | 18.32 | 3,593,193 | -1.22(-6.25%) |
Jun 22, 2022 | 20.40 | 20.72 | 19.33 | 19.54 | 2,933,439 | -1.89(-8.80%) |
Jun 21, 2022 | 21.47 | 21.73 | 20.94 | 21.42 | 2,726,810 | +0.28(+1.34%) |
Jun 17, 2022 | 21.18 | 21.54 | 20.48 | 21.14 | 7,178,250 | +0.06(+0.28%) |
Jun 16, 2022 | 21.82 | 22.00 | 20.74 | 21.08 | 2,839,009 | -1.51(-6.70%) |
Jun 15, 2022 | 22.54 | 23.35 | 22.16 | 22.59 | 2,946,874 | +0.16(+0.70%) |
Jun 14, 2022 | 22.70 | 22.99 | 22.03 | 22.44 | 3,338,612 | +0.19(+0.83%) |
Jun 13, 2022 | 22.86 | 23.30 | 21.64 | 22.25 | 2,139,851 | -1.51(-6.37%) |
Jun 10, 2022 | 23.72 | 23.88 | 23.09 | 23.77 | 2,313,554 | -0.37(-1.54%) |
Jun 09, 2022 | 24.40 | 24.66 | 24.08 | 24.14 | 1,184,761 | -0.64(-2.60%) |
Jun 08, 2022 | 24.65 | 25.39 | 24.63 | 24.78 | 2,300,387 | +0.13(+0.52%) |
Jun 07, 2022 | 23.81 | 24.99 | 23.77 | 24.66 | 2,802,172 | +0.60(+2.48%) |
Jun 06, 2022 | 24.19 | 24.19 | 23.55 | 24.06 | 979,711 | +0.49(+2.07%) |
Jun 03, 2022 | 23.00 | 23.66 | 22.65 | 23.57 | 885,228 | +0.55(+2.38%) |
Jun 02, 2022 | 23.10 | 23.16 | 22.72 | 23.02 | 986,452 | +0.02(+0.08%) |
Jun 01, 2022 | 23.03 | 23.25 | 22.36 | 23.00 | 1,239,686 | +0.27(+1.20%) |
May 31, 2022 | 23.09 | 23.77 | 22.30 | 22.73 | 1,385,115 | -0.13(-0.56%) |
May 27, 2022 | 22.05 | 22.88 | 21.84 | 22.86 | 959,772 | +0.80(+3.63%) |
May 26, 2022 | 21.95 | 22.17 | 21.74 | 22.06 | 1,290,326 | +0.44(+2.03%) |
May 25, 2022 | 21.26 | 21.85 | 20.49 | 21.62 | 1,267,100 | +0.28(+1.33%) |
May 24, 2022 | 21.13 | 21.55 | 20.68 | 21.33 | 1,184,173 | +0.04(+0.18%) |
May 23, 2022 | 21.34 | 21.45 | 20.88 | 21.30 | 1,729,046 | +0.33(+1.58%) |
May 20, 2022 | 20.96 | 21.29 | 20.53 | 20.96 | 978,725 | +0.21(+0.99%) |
May 19, 2022 | 20.29 | 21.22 | 20.05 | 20.76 | 1,355,612 | -0.14(-0.65%) |
May 18, 2022 | 21.68 | 21.94 | 20.48 | 20.89 | 985,890 | -0.77(-3.56%) |
May 17, 2022 | 21.72 | 22.04 | 21.34 | 21.67 | 991,879 | +0.37(+1.74%) |
May 16, 2022 | 21.20 | 21.83 | 21.08 | 21.30 | 1,052,758 | +0.03(+0.14%) |
May 13, 2022 | 20.26 | 21.44 | 20.23 | 21.27 | 1,562,821 | +1.52(+7.72%) |
May 12, 2022 | 19.86 | 19.90 | 19.08 | 19.74 | 1,600,971 | -0.14(-0.69%) |
May 11, 2022 | 20.19 | 20.90 | 19.81 | 19.88 | 823,714 | -0.01(-0.05%) |
May 10, 2022 | 20.12 | 20.33 | 19.12 | 19.89 | 1,467,120 | +0.10(+0.49%) |
May 09, 2022 | 21.18 | 21.44 | 19.64 | 19.79 | 2,164,476 | -1.98(-9.11%) |
May 06, 2022 | 22.19 | 22.93 | 21.34 | 21.77 | 1,500,648 | -0.24(-1.11%) |
May 05, 2022 | 23.01 | 23.06 | 21.33 | 22.02 | 1,387,740 | -0.93(-4.04%) |
May 04, 2022 | 22.33 | 23.09 | 21.53 | 22.95 | 1,416,033 | +1.24(+5.72%) |
May 03, 2022 | 20.55 | 21.80 | 20.55 | 21.71 | 1,380,471 | +0.80(+3.83%) |
May 02, 2022 | 20.63 | 21.36 | 20.22 | 20.90 | 1,507,453 | +0.29(+1.42%) |
Apr 29, 2022 | 21.85 | 21.93 | 20.45 | 20.61 | 1,890,862 | -1.17(-5.38%) |
Apr 28, 2022 | 21.22 | 22.20 | 20.37 | 21.78 | 1,819,668 | +0.99(+4.74%) |
Apr 27, 2022 | 21.14 | 21.94 | 20.44 | 20.80 | 3,099,825 | +0.20(+0.95%) |
Apr 26, 2022 | 21.15 | 21.69 | 20.59 | 20.60 | 2,596,162 | -0.54(-2.54%) |
Apr 25, 2022 | 21.63 | 21.70 | 20.14 | 21.14 | 3,042,410 | -1.05(-4.71%) |
Apr 22, 2022 | 22.97 | 23.40 | 22.12 | 22.18 | 1,959,168 | -1.11(-4.78%) |
Apr 21, 2022 | 24.97 | 25.16 | 22.96 | 23.30 | 1,639,822 | -1.06(-4.37%) |
Apr 20, 2022 | 25.36 | 25.42 | 24.09 | 24.36 | 2,596,970 | -0.84(-3.33%) |
Apr 19, 2022 | 24.67 | 25.34 | 24.62 | 25.20 | 1,185,991 | +0.29(+1.18%) |
Apr 18, 2022 | 24.68 | 25.35 | 24.42 | 24.91 | 1,142,076 | +0.31(+1.27%) |
Apr 14, 2022 | 24.42 | 24.74 | 24.10 | 24.60 | 983,447 | +0.09(+0.36%) |
Apr 13, 2022 | 24.18 | 24.63 | 23.78 | 24.51 | 1,149,216 | +0.43(+1.78%) |
Apr 12, 2022 | 23.82 | 24.78 | 23.78 | 24.08 | 1,490,854 | +0.75(+3.22%) |
Apr 11, 2022 | 23.33 | 23.44 | 22.88 | 23.33 | 1,978,917 | +0.06(+0.25%) |
Apr 08, 2022 | 22.71 | 23.34 | 22.70 | 23.27 | 762,624 | +0.51(+2.23%) |
Apr 07, 2022 | 22.56 | 22.95 | 21.97 | 22.76 | 1,109,822 | +0.16(+0.71%) |
Apr 06, 2022 | 23.06 | 23.42 | 22.38 | 22.60 | 1,153,201 | -0.50(-2.15%) |
Apr 05, 2022 | 24.02 | 24.61 | 23.03 | 23.10 | 1,270,418 | -1.11(-4.59%) |
Apr 04, 2022 | 24.74 | 24.90 | 23.97 | 24.21 | 1,124,514 | -0.05(-0.20%) |
Apr 01, 2022 | 23.92 | 24.79 | 23.77 | 24.25 | 1,309,849 | +0.42(+1.76%) |
Mar 31, 2022 | 23.76 | 24.44 | 23.67 | 23.84 | 1,510,118 | -0.19(-0.81%) |
Mar 30, 2022 | 24.10 | 24.57 | 23.94 | 24.03 | 1,357,997 | +0.07(+0.28%) |
Mar 29, 2022 | 22.86 | 24.07 | 22.47 | 23.96 | 1,272,304 | +0.60(+2.58%) |
Mar 28, 2022 | 23.72 | 23.72 | 22.96 | 23.36 | 1,035,927 | -0.88(-3.62%) |
Mar 25, 2022 | 23.70 | 24.30 | 23.63 | 24.23 | 1,578,164 | +0.48(+2.01%) |
Mar 24, 2022 | 23.17 | 23.79 | 23.01 | 23.76 | 2,897,695 | +0.69(+3.00%) |
Mar 23, 2022 | 23.89 | 24.10 | 23.02 | 23.07 | 2,142,294 | -0.50(-2.11%) |
Mar 22, 2022 | 24.12 | 24.52 | 23.37 | 23.56 | 1,433,149 | -0.58(-2.42%) |
Mar 21, 2022 | 24.34 | 25.04 | 23.98 | 24.15 | 1,172,783 | +0.27(+1.14%) |
Mar 18, 2022 | 23.95 | 24.01 | 23.38 | 23.87 | 3,759,074 | -0.19(-0.81%) |
Mar 17, 2022 | 23.94 | 24.45 | 23.68 | 24.07 | 2,616,464 | +0.56(+2.36%) |
Mar 16, 2022 | 23.06 | 23.99 | 22.62 | 23.51 | 2,347,231 | +0.63(+2.77%) |
Mar 15, 2022 | 23.18 | 24.05 | 22.80 | 22.88 | 1,430,194 | -1.19(-4.94%) |
Mar 14, 2022 | 24.54 | 24.54 | 23.49 | 24.07 | 1,993,191 | -0.60(-2.45%) |
Mar 11, 2022 | 24.37 | 25.27 | 24.37 | 24.67 | 1,847,371 | -0.32(-1.29%) |
Mar 10, 2022 | 24.30 | 25.25 | 24.02 | 24.99 | 1,948,832 | +1.01(+4.22%) |
Mar 09, 2022 | 22.87 | 24.03 | 22.65 | 23.98 | 2,695,516 | +0.05(+0.20%) |
Mar 08, 2022 | 23.97 | 26.27 | 23.47 | 23.93 | 4,240,777 | +1.14(+5.00%) |
Mar 07, 2022 | 21.30 | 23.63 | 21.19 | 22.79 | 3,643,309 | +1.99(+9.55%) |
Mar 04, 2022 | 20.89 | 21.25 | 20.48 | 20.81 | 1,591,320 | -0.34(-1.61%) |
Mar 03, 2022 | 20.84 | 21.23 | 20.47 | 21.15 | 1,366,388 | +0.02(+0.09%) |
Mar 02, 2022 | 20.85 | 21.39 | 20.71 | 21.13 | 1,750,078 | +0.88(+4.33%) |