Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 25.93 | 26.47 | 25.85 | 26.40 | 7,379,684 | +0.28(+1.08%) |
Dec 29, 2022 | 25.70 | 26.31 | 25.61 | 26.12 | 6,286,488 | +0.20(+0.75%) |
Dec 28, 2022 | 26.72 | 26.77 | 25.85 | 25.92 | 8,101,961 | -1.04(-3.87%) |
Dec 27, 2022 | 26.98 | 27.14 | 26.73 | 26.96 | 7,038,918 | +0.20(+0.77%) |
Dec 23, 2022 | 26.46 | 26.83 | 26.19 | 26.76 | 9,639,484 | +0.72(+2.77%) |
Dec 22, 2022 | 27.02 | 27.09 | 25.37 | 26.04 | 9,986,184 | -1.01(-3.75%) |
Dec 21, 2022 | 27.14 | 27.25 | 26.64 | 27.05 | 8,413,890 | +0.58(+2.17%) |
Dec 20, 2022 | 26.35 | 26.93 | 26.31 | 26.48 | 12,805,657 | +0.12(+0.44%) |
Dec 19, 2022 | 26.93 | 27.17 | 26.15 | 26.36 | 10,338,758 | -0.29(-1.10%) |
Dec 16, 2022 | 26.46 | 26.80 | 26.07 | 26.65 | 30,494,884 | -0.52(-1.90%) |
Dec 15, 2022 | 26.56 | 27.22 | 26.42 | 27.17 | 14,623,253 | +0.38(+1.42%) |
Dec 14, 2022 | 27.34 | 27.57 | 26.54 | 26.79 | 13,485,581 | -0.20(-0.76%) |
Dec 13, 2022 | 27.31 | 27.47 | 26.57 | 26.99 | 12,808,570 | +0.49(+1.84%) |
Dec 12, 2022 | 25.68 | 26.67 | 25.58 | 26.51 | 12,812,764 | +0.98(+3.86%) |
Dec 09, 2022 | 26.10 | 26.38 | 25.51 | 25.52 | 11,218,390 | -0.65(-2.50%) |
Dec 08, 2022 | 27.48 | 27.62 | 26.09 | 26.17 | 10,514,280 | -0.56(-2.08%) |
Dec 07, 2022 | 26.87 | 27.21 | 26.37 | 26.73 | 11,126,140 | -0.04(-0.15%) |
Dec 06, 2022 | 27.58 | 28.14 | 26.51 | 26.77 | 13,094,632 | -1.04(-3.75%) |
Dec 05, 2022 | 29.61 | 29.90 | 27.59 | 27.81 | 11,599,021 | -1.19(-4.10%) |
Dec 02, 2022 | 29.16 | 29.70 | 28.61 | 29.00 | 11,275,247 | -0.34(-1.16%) |
Dec 01, 2022 | 30.19 | 30.31 | 29.30 | 29.34 | 9,660,080 | -0.53(-1.76%) |
Nov 30, 2022 | 30.22 | 30.33 | 29.42 | 29.87 | 12,242,770 | +0.27(+0.92%) |
Nov 29, 2022 | 29.50 | 29.92 | 29.27 | 29.60 | 7,743,566 | +0.53(+1.81%) |
Nov 28, 2022 | 28.57 | 29.36 | 28.35 | 29.07 | 9,437,024 | -0.56(-1.88%) |
Nov 25, 2022 | 30.04 | 30.09 | 29.55 | 29.63 | 3,503,020 | -0.26(-0.88%) |
Nov 23, 2022 | 29.75 | 30.18 | 29.45 | 29.89 | 6,194,667 | -0.53(-1.73%) |
Nov 22, 2022 | 29.90 | 30.50 | 29.66 | 30.42 | 9,464,214 | +1.12(+3.83%) |
Nov 21, 2022 | 29.10 | 29.33 | 27.64 | 29.30 | 14,448,601 | -0.74(-2.47%) |
Nov 18, 2022 | 29.68 | 30.18 | 29.04 | 30.04 | 9,551,204 | -0.49(-1.60%) |
Nov 17, 2022 | 30.12 | 30.55 | 29.64 | 30.52 | 8,968,673 | -0.15(-0.48%) |
Nov 16, 2022 | 31.63 | 31.80 | 30.46 | 30.67 | 8,782,246 | -1.45(-4.52%) |
Nov 15, 2022 | 31.85 | 32.29 | 31.41 | 32.12 | 10,541,718 | +0.52(+1.64%) |
Nov 14, 2022 | 31.76 | 32.27 | 31.59 | 31.61 | 11,987,915 | -0.37(-1.16%) |
Nov 11, 2022 | 31.61 | 32.15 | 31.42 | 31.98 | 16,726,515 | +1.24(+4.05%) |
Nov 10, 2022 | 30.58 | 30.81 | 29.81 | 30.73 | 10,046,936 | +0.94(+3.17%) |
Nov 09, 2022 | 31.23 | 31.34 | 29.69 | 29.79 | 16,751,979 | -2.04(-6.42%) |
Nov 08, 2022 | 32.01 | 32.04 | 31.15 | 31.83 | 14,870,338 | -0.29(-0.91%) |
Nov 07, 2022 | 31.43 | 32.50 | 31.33 | 32.12 | 13,453,181 | +0.97(+3.12%) |
Nov 04, 2022 | 31.31 | 31.67 | 30.68 | 31.15 | 18,566,730 | +0.59(+1.94%) |
Nov 03, 2022 | 28.67 | 30.70 | 28.49 | 30.56 | 17,270,302 | +1.61(+5.58%) |
Nov 02, 2022 | 29.95 | 28.74 | 28.94 | 15,427,720 | -1.14(-3.78%) | |
Nov 01, 2022 | 30.23 | 30.30 | 29.83 | 30.08 | 11,060,980 | +0.47(+1.58%) |
Oct 31, 2022 | 28.99 | 30.00 | 28.82 | 29.61 | 11,079,036 | +0.28(+0.96%) |
Oct 28, 2022 | 30.15 | 30.31 | 28.70 | 29.33 | 11,255,665 | -0.35(-1.18%) |
Oct 27, 2022 | 30.10 | 30.42 | 29.61 | 29.68 | 13,317,903 | +0.33(+1.13%) |
Oct 26, 2022 | 29.13 | 29.97 | 29.06 | 29.35 | 11,852,146 | +0.52(+1.79%) |
Oct 25, 2022 | 28.51 | 28.92 | 28.31 | 28.83 | 9,749,600 | +0.18(+0.61%) |
Oct 24, 2022 | 28.38 | 28.88 | 28.12 | 28.66 | 9,783,364 | +0.31(+1.10%) |
Oct 21, 2022 | 27.72 | 28.36 | 27.54 | 28.35 | 12,862,526 | +0.89(+3.26%) |
Oct 20, 2022 | 27.91 | 28.37 | 27.33 | 27.45 | 11,591,766 | -0.12(-0.42%) |
Oct 19, 2022 | 26.81 | 27.89 | 26.62 | 27.57 | 12,280,421 | +0.77(+2.87%) |
Oct 18, 2022 | 26.74 | 27.12 | 26.08 | 26.80 | 12,973,525 | +0.41(+1.55%) |
Oct 17, 2022 | 26.87 | 27.36 | 26.11 | 26.39 | 15,969,263 | +0.09(+0.33%) |
Oct 14, 2022 | 27.14 | 27.75 | 26.26 | 26.31 | 11,493,329 | -1.24(-4.52%) |
Oct 13, 2022 | 26.20 | 27.84 | 26.17 | 27.55 | 14,106,807 | +0.87(+3.24%) |
Oct 12, 2022 | 26.16 | 26.91 | 25.85 | 26.69 | 10,811,071 | +0.39(+1.48%) |
Oct 11, 2022 | 26.00 | 26.94 | 25.83 | 26.30 | 11,784,675 | -0.47(-1.74%) |
Oct 10, 2022 | 27.11 | 27.83 | 26.49 | 26.76 | 15,231,012 | -0.41(-1.50%) |
Oct 07, 2022 | 27.52 | 28.11 | 26.87 | 27.17 | 19,079,350 | -0.30(-1.10%) |
Oct 06, 2022 | 26.18 | 27.55 | 26.05 | 27.47 | 17,251,674 | +1.03(+3.90%) |
Oct 05, 2022 | 25.79 | 26.59 | 25.40 | 26.44 | 16,890,650 | +0.67(+2.60%) |
Oct 04, 2022 | 24.98 | 25.77 | 24.66 | 25.77 | 14,480,586 | +1.49(+6.13%) |
Oct 03, 2022 | 23.15 | 24.39 | 23.02 | 24.28 | 16,931,748 | +2.32(+10.58%) |
Sep 30, 2022 | 21.81 | 22.36 | 21.59 | 21.96 | 17,538,702 | -0.21(-0.96%) |
Sep 29, 2022 | 21.79 | 22.27 | 21.26 | 22.17 | 14,700,914 | +0.13(+0.57%) |
Sep 28, 2022 | 21.04 | 22.13 | 20.87 | 22.05 | 17,173,056 | +1.24(+5.98%) |
Sep 27, 2022 | 20.94 | 21.26 | 20.50 | 20.80 | 13,664,698 | +0.29(+1.42%) |
Sep 26, 2022 | 21.05 | 21.38 | 20.49 | 20.51 | 14,783,784 | -0.79(-3.70%) |
Sep 23, 2022 | 22.71 | 22.71 | 21.02 | 21.30 | 16,407,492 | -2.62(-10.94%) |
Sep 22, 2022 | 25.00 | 25.17 | 23.89 | 23.91 | 10,726,581 | -0.57(-2.34%) |
Sep 21, 2022 | 25.61 | 25.77 | 24.48 | 24.49 | 11,332,319 | -0.56(-2.25%) |
Sep 20, 2022 | 25.02 | 25.21 | 24.41 | 25.05 | 10,434,789 | -0.17(-0.66%) |
Sep 19, 2022 | 24.61 | 25.37 | 24.53 | 25.22 | 9,907,639 | -0.28(-1.11%) |
Sep 16, 2022 | 25.95 | 26.03 | 24.93 | 25.50 | 26,165,370 | -0.56(-2.16%) |
Sep 15, 2022 | 25.91 | 26.43 | 25.81 | 26.06 | 15,679,036 | -0.54(-2.05%) |
Sep 14, 2022 | 26.17 | 27.15 | 26.13 | 26.61 | 15,802,015 | +0.85(+3.28%) |
Sep 13, 2022 | 26.01 | 26.67 | 25.65 | 25.76 | 14,145,428 | -0.69(-2.61%) |
Sep 12, 2022 | 26.02 | 26.74 | 25.80 | 26.45 | 13,739,308 | +0.83(+3.23%) |
Sep 09, 2022 | 25.39 | 25.86 | 25.21 | 25.63 | 12,576,314 | +0.72(+2.89%) |
Sep 08, 2022 | 24.54 | 25.10 | 24.31 | 24.91 | 14,781,272 | +0.67(+2.77%) |
Sep 07, 2022 | 24.06 | 24.65 | 23.74 | 24.23 | 15,465,133 | -0.58(-2.35%) |
Sep 06, 2022 | 25.20 | 25.51 | 24.68 | 24.82 | 13,221,932 | -0.18(-0.74%) |
Sep 02, 2022 | 25.01 | 25.29 | 24.70 | 25.00 | 13,078,021 | +0.77(+3.17%) |
Sep 01, 2022 | 24.40 | 24.58 | 23.77 | 24.23 | 15,297,672 | -0.65(-2.62%) |
Aug 31, 2022 | 24.20 | 25.34 | 24.02 | 24.89 | 16,070,171 | +0.01(+0.04%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.52 | 24.88 | 13,473,989 | -1.18(-4.52%) |
Aug 29, 2022 | 25.37 | 26.54 | 25.27 | 26.05 | 13,179,923 | +0.61(+2.41%) |
Aug 26, 2022 | 25.58 | 26.09 | 25.24 | 25.44 | 11,960,010 | -0.20(-0.80%) |
Aug 25, 2022 | 25.77 | 26.03 | 25.28 | 25.64 | 11,307,494 | +0.08(+0.30%) |
Aug 24, 2022 | 25.12 | 25.64 | 24.96 | 25.57 | 14,539,895 | +0.56(+2.26%) |
Aug 23, 2022 | 24.56 | 25.77 | 24.50 | 25.00 | 18,526,324 | +1.03(+4.30%) |
Aug 22, 2022 | 23.49 | 24.05 | 22.95 | 23.97 | 13,674,752 | +0.18(+0.78%) |
Aug 19, 2022 | 23.79 | 24.10 | 23.65 | 23.79 | 13,655,238 | -0.14(-0.57%) |
Aug 18, 2022 | 23.13 | 23.99 | 23.06 | 23.92 | 14,210,643 | +1.16(+5.08%) |
Aug 17, 2022 | 22.42 | 23.05 | 22.24 | 22.77 | 13,050,065 | +0.35(+1.56%) |
Aug 16, 2022 | 23.03 | 23.26 | 22.17 | 22.42 | 13,742,406 | -0.25(-1.12%) |
Aug 15, 2022 | 22.27 | 22.86 | 21.89 | 22.67 | 13,204,932 | -0.65(-2.78%) |
Aug 12, 2022 | 23.03 | 23.54 | 22.85 | 23.32 | 13,730,750 | +0.15(+0.63%) |
Aug 11, 2022 | 22.21 | 23.27 | 22.05 | 23.17 | 19,101,194 | +1.52(+7.03%) |
Aug 10, 2022 | 21.30 | 21.78 | 20.78 | 21.65 | 15,990,726 | +0.37(+1.73%) |
Aug 09, 2022 | 21.55 | 21.90 | 21.16 | 21.28 | 12,926,527 | +0.13(+0.60%) |
Aug 08, 2022 | 21.10 | 21.41 | 20.74 | 21.16 | 18,113,478 | +0.06(+0.28%) |
Aug 05, 2022 | 20.35 | 21.54 | 20.35 | 21.10 | 13,995,267 | +0.29(+1.40%) |
Aug 04, 2022 | 21.20 | 21.85 | 20.72 | 20.81 | 18,336,758 | -1.38(-6.20%) |
Aug 03, 2022 | 23.36 | 23.43 | 21.86 | 22.18 | 17,481,522 | -0.96(-4.15%) |
Aug 02, 2022 | 23.31 | 23.46 | 22.74 | 23.14 | 15,754,688 | -0.11(-0.46%) |
Aug 01, 2022 | 23.44 | 23.60 | 22.78 | 23.25 | 17,018,978 | -0.79(-3.27%) |
Jul 29, 2022 | 23.70 | 24.23 | 23.62 | 24.04 | 14,234,258 | +0.82(+3.55%) |
Jul 28, 2022 | 23.45 | 23.75 | 22.74 | 23.21 | 11,791,372 | +0.07(+0.29%) |
Jul 27, 2022 | 22.36 | 23.31 | 22.15 | 23.14 | 13,056,925 | +0.94(+4.23%) |
Jul 26, 2022 | 22.89 | 23.07 | 21.95 | 22.20 | 11,999,646 | -0.26(-1.16%) |
Jul 25, 2022 | 21.47 | 22.48 | 21.15 | 22.47 | 15,323,793 | +1.39(+6.58%) |
Jul 22, 2022 | 21.55 | 21.89 | 20.94 | 21.08 | 11,308,568 | -0.40(-1.85%) |
Jul 21, 2022 | 21.33 | 21.60 | 20.77 | 21.48 | 13,464,034 | -0.74(-3.32%) |
Jul 20, 2022 | 21.52 | 22.28 | 21.36 | 22.21 | 12,800,124 | +0.39(+1.78%) |
Jul 19, 2022 | 20.78 | 21.90 | 20.74 | 21.83 | 14,084,371 | +0.92(+4.40%) |
Jul 18, 2022 | 20.73 | 21.30 | 20.73 | 20.91 | 16,354,121 | +0.70(+3.45%) |
Jul 15, 2022 | 20.08 | 20.28 | 19.74 | 20.21 | 12,120,549 | +0.43(+2.16%) |
Jul 14, 2022 | 19.30 | 19.85 | 18.82 | 19.78 | 19,527,586 | -0.32(-1.59%) |
Jul 13, 2022 | 19.85 | 20.66 | 19.81 | 20.10 | 15,812,384 | +0.08(+0.39%) |
Jul 12, 2022 | 19.88 | 20.31 | 19.65 | 20.02 | 15,500,459 | -0.64(-3.10%) |
Jul 11, 2022 | 20.76 | 20.99 | 20.25 | 20.66 | 12,593,799 | -0.39(-1.84%) |
Jul 08, 2022 | 21.60 | 21.72 | 20.70 | 21.05 | 11,695,013 | -0.11(-0.50%) |
Jul 07, 2022 | 20.87 | 21.41 | 20.83 | 21.16 | 16,583,146 | +1.11(+5.56%) |
Jul 06, 2022 | 20.17 | 20.88 | 19.20 | 20.04 | 22,694,242 | -0.44(-2.13%) |
Jul 05, 2022 | 21.25 | 21.31 | 20.03 | 20.48 | 24,311,152 | -1.38(-6.30%) |
Jul 01, 2022 | 22.15 | 22.27 | 20.95 | 21.86 | 14,482,650 | +0.07(+0.31%) |
Jun 30, 2022 | 21.45 | 22.36 | 21.40 | 21.79 | 18,838,898 | -0.30(-1.36%) |
Jun 29, 2022 | 23.71 | 23.85 | 21.94 | 22.09 | 19,600,382 | -1.30(-5.55%) |
Jun 28, 2022 | 23.18 | 23.78 | 22.85 | 23.39 | 24,713,764 | +0.98(+4.37%) |
Jun 27, 2022 | 21.69 | 22.63 | 21.58 | 22.41 | 19,335,464 | +1.04(+4.85%) |
Jun 24, 2022 | 21.65 | 22.19 | 21.10 | 21.37 | 35,044,216 | +0.03(+0.14%) |
Jun 23, 2022 | 22.56 | 22.67 | 21.04 | 21.34 | 29,079,494 | -1.05(-4.68%) |
Jun 22, 2022 | 22.42 | 23.23 | 22.02 | 22.39 | 30,291,374 | -1.74(-7.23%) |
Jun 21, 2022 | 24.21 | 24.89 | 23.90 | 24.13 | 29,599,540 | +0.73(+3.11%) |
Jun 17, 2022 | 24.61 | 24.74 | 22.60 | 23.41 | 59,751,792 | -1.46(-5.88%) |
Jun 16, 2022 | 26.05 | 26.38 | 24.55 | 24.87 | 30,696,468 | -2.34(-8.59%) |
Jun 15, 2022 | 27.67 | 28.02 | 26.57 | 27.20 | 24,182,402 | -0.70(-2.50%) |
Jun 14, 2022 | 28.43 | 29.19 | 27.47 | 27.90 | 24,175,826 | +0.39(+1.41%) |
Jun 13, 2022 | 28.30 | 28.35 | 26.70 | 27.52 | 22,457,832 | -1.84(-6.27%) |
Jun 10, 2022 | 29.73 | 30.36 | 28.98 | 29.36 | 17,127,028 | -0.93(-3.07%) |
Jun 09, 2022 | 30.65 | 30.97 | 30.26 | 30.29 | 15,971,343 | -0.66(-2.13%) |
Jun 08, 2022 | 31.30 | 31.44 | 30.73 | 30.95 | 12,551,397 | -0.23(-0.75%) |
Jun 07, 2022 | 30.38 | 31.28 | 30.27 | 31.18 | 12,394,093 | +0.74(+2.42%) |
Jun 06, 2022 | 30.68 | 31.10 | 30.01 | 30.44 | 17,278,096 | -0.26(-0.85%) |
Jun 03, 2022 | 30.39 | 30.95 | 30.18 | 30.70 | 14,174,067 | +0.47(+1.54%) |
Jun 02, 2022 | 30.00 | 30.70 | 29.82 | 30.24 | 17,576,122 | -0.17(-0.57%) |
Jun 01, 2022 | 30.88 | 31.51 | 29.92 | 30.41 | 23,820,722 | -0.05(-0.16%) |
May 31, 2022 | 31.40 | 32.21 | 30.20 | 30.46 | 80,701,648 | +0.35(+1.16%) |
May 27, 2022 | 28.88 | 30.12 | 28.53 | 30.11 | 20,706,286 | +1.28(+4.44%) |
May 26, 2022 | 28.49 | 29.46 | 28.46 | 28.83 | 24,996,706 | +0.72(+2.55%) |
May 25, 2022 | 27.39 | 28.34 | 27.39 | 28.12 | 19,956,570 | +0.90(+3.31%) |
May 24, 2022 | 26.99 | 27.68 | 26.53 | 27.21 | 13,808,880 | -0.05(-0.18%) |
May 23, 2022 | 26.62 | 27.46 | 26.35 | 27.26 | 17,866,582 | +0.84(+3.19%) |
May 20, 2022 | 26.45 | 27.20 | 25.74 | 26.42 | 19,710,638 | +0.37(+1.41%) |
May 19, 2022 | 25.21 | 26.70 | 25.13 | 26.05 | 15,990,885 | +0.11(+0.41%) |
May 18, 2022 | 27.64 | 27.69 | 25.51 | 25.94 | 18,711,104 | -1.54(-5.61%) |
May 17, 2022 | 27.64 | 27.76 | 27.10 | 27.49 | 18,322,920 | +0.45(+1.65%) |
May 16, 2022 | 26.23 | 27.32 | 26.09 | 27.04 | 21,610,740 | +0.95(+3.63%) |
May 13, 2022 | 25.06 | 26.23 | 24.93 | 26.09 | 24,052,662 | +1.81(+7.44%) |
May 12, 2022 | 24.27 | 24.76 | 23.53 | 24.29 | 21,778,494 | -0.04(-0.16%) |
May 11, 2022 | 24.38 | 25.68 | 24.15 | 24.32 | 19,897,682 | +0.75(+3.20%) |
May 10, 2022 | 23.80 | 24.58 | 22.76 | 23.57 | 22,188,810 | +0.18(+0.79%) |
May 09, 2022 | 26.39 | 26.44 | 23.19 | 23.39 | 28,402,540 | -3.82(-14.03%) |
May 06, 2022 | 27.20 | 27.43 | 26.09 | 27.20 | 37,383,412 | +0.45(+1.70%) |
May 05, 2022 | 26.87 | 28.03 | 26.10 | 26.75 | 34,575,492 | -0.01(-0.04%) |
May 04, 2022 | 26.01 | 26.87 | 25.29 | 26.76 | 27,408,706 | +1.39(+5.49%) |
May 03, 2022 | 24.10 | 25.45 | 24.10 | 25.37 | 20,037,978 | +1.26(+5.21%) |
May 02, 2022 | 23.73 | 24.24 | 23.26 | 24.11 | 17,218,952 | +0.03(+0.12%) |
Apr 29, 2022 | 24.64 | 25.09 | 23.92 | 24.08 | 15,182,707 | -0.52(-2.12%) |
Apr 28, 2022 | 23.97 | 24.82 | 23.18 | 24.60 | 16,337,903 | +0.77(+3.24%) |
Apr 27, 2022 | 23.44 | 24.08 | 22.93 | 23.83 | 17,185,514 | +0.56(+2.41%) |
Apr 26, 2022 | 23.54 | 24.23 | 23.18 | 23.27 | 19,907,302 | -0.06(-0.25%) |
Apr 25, 2022 | 23.35 | 23.50 | 22.08 | 23.33 | 27,844,088 | -0.83(-3.44%) |
Apr 22, 2022 | 25.15 | 25.48 | 24.05 | 24.16 | 17,217,294 | -1.05(-4.18%) |
Apr 21, 2022 | 26.82 | 27.03 | 25.13 | 25.21 | 21,495,146 | -1.51(-5.64%) |
Apr 20, 2022 | 26.10 | 26.78 | 25.88 | 26.72 | 20,802,600 | +0.84(+3.25%) |
Apr 19, 2022 | 25.88 | 26.25 | 25.49 | 25.88 | 17,247,602 | -0.10(-0.37%) |
Apr 18, 2022 | 26.04 | 26.44 | 25.70 | 25.98 | 16,520,232 | +0.26(+1.01%) |
Apr 14, 2022 | 25.51 | 26.03 | 25.47 | 25.72 | 16,799,264 | +0.04(+0.15%) |
Apr 13, 2022 | 25.82 | 26.04 | 25.06 | 25.68 | 18,908,458 | +0.29(+1.14%) |
Apr 12, 2022 | 24.93 | 25.96 | 24.93 | 25.39 | 23,007,672 | +1.01(+4.16%) |
Apr 11, 2022 | 24.66 | 24.68 | 24.06 | 24.37 | 19,022,726 | -0.66(-2.63%) |
Apr 08, 2022 | 24.24 | 25.16 | 24.22 | 25.03 | 16,626,913 | +0.94(+3.89%) |
Apr 07, 2022 | 24.03 | 24.27 | 23.44 | 24.09 | 15,769,920 | +0.49(+2.09%) |
Apr 06, 2022 | 24.33 | 24.56 | 23.45 | 23.60 | 16,406,643 | -0.37(-1.53%) |
Apr 05, 2022 | 24.94 | 25.22 | 23.88 | 23.97 | 18,209,574 | -0.85(-3.43%) |
Apr 04, 2022 | 25.21 | 25.51 | 24.68 | 24.82 | 16,399,821 | -0.07(-0.27%) |
Apr 01, 2022 | 24.33 | 25.03 | 24.32 | 24.89 | 13,893,326 | +0.62(+2.55%) |
Mar 31, 2022 | 24.26 | 25.09 | 24.24 | 24.27 | 20,569,092 | -0.38(-1.53%) |
Mar 30, 2022 | 24.52 | 24.97 | 24.37 | 24.64 | 17,330,688 | +0.48(+2.00%) |
Mar 29, 2022 | 23.85 | 24.23 | 23.36 | 24.16 | 22,135,738 | -0.28(-1.15%) |
Mar 28, 2022 | 24.41 | 24.57 | 24.08 | 24.44 | 18,649,970 | -0.72(-2.88%) |
Mar 25, 2022 | 24.42 | 25.33 | 24.39 | 25.17 | 23,307,534 | +0.49(+2.00%) |
Mar 24, 2022 | 24.64 | 25.12 | 24.44 | 24.67 | 20,774,516 | -0.05(-0.20%) |
Mar 23, 2022 | 24.45 | 24.89 | 24.30 | 24.72 | 18,321,856 | +0.89(+3.73%) |
Mar 22, 2022 | 24.16 | 24.34 | 23.47 | 23.83 | 29,013,686 | -0.38(-1.56%) |
Mar 21, 2022 | 22.95 | 24.25 | 22.93 | 24.21 | 26,580,256 | +1.90(+8.54%) |
Mar 18, 2022 | 22.30 | 22.60 | 22.12 | 22.30 | 26,348,154 | +0.01(+0.04%) |
Mar 17, 2022 | 21.61 | 22.43 | 21.42 | 22.30 | 23,776,810 | +1.43(+6.86%) |
Mar 16, 2022 | 21.08 | 21.13 | 20.52 | 20.86 | 21,779,972 | -0.06(-0.28%) |
Mar 15, 2022 | 20.38 | 21.22 | 20.12 | 20.92 | 26,111,862 | -0.51(-2.39%) |
Mar 14, 2022 | 21.91 | 21.97 | 21.01 | 21.43 | 26,388,180 | -0.96(-4.27%) |
Mar 11, 2022 | 22.63 | 23.26 | 22.37 | 22.39 | 20,689,196 | -0.69(-2.97%) |
Mar 10, 2022 | 23.07 | 23.32 | 22.34 | 23.08 | 26,067,566 | +0.46(+2.05%) |
Mar 09, 2022 | 22.37 | 22.95 | 21.63 | 22.61 | 40,430,332 | -0.67(-2.86%) |
Mar 08, 2022 | 24.02 | 24.84 | 22.07 | 23.28 | 43,760,396 | -0.23(-0.99%) |
Mar 07, 2022 | 23.19 | 24.53 | 22.54 | 23.51 | 37,140,988 | +0.50(+2.18%) |
Mar 04, 2022 | 22.07 | 23.02 | 22.07 | 23.01 | 34,159,048 | +0.89(+4.02%) |
Mar 03, 2022 | 22.03 | 22.43 | 21.84 | 22.12 | 19,825,656 | -0.11(-0.48%) |
Mar 02, 2022 | 22.42 | 22.62 | 21.96 | 22.23 | 26,039,090 | +0.11(+0.48%) |
Mar 01, 2022 | 22.28 | 22.78 | 21.79 | 22.12 | 30,237,518 | +0.32(+1.46%) |
Feb 28, 2022 | 21.06 | 21.86 | 20.91 | 21.80 | 26,522,510 | +0.66(+3.11%) |
Feb 25, 2022 | 20.89 | 21.24 | 20.63 | 21.14 | 20,249,694 | +0.43(+2.10%) |
Feb 24, 2022 | 21.68 | 21.74 | 20.05 | 20.71 | 26,394,618 | -0.30(-1.43%) |
Feb 23, 2022 | 21.27 | 21.62 | 20.85 | 21.01 | 16,805,732 | +0.14(+0.65%) |
Feb 22, 2022 | 22.40 | 22.40 | 20.44 | 20.87 | 28,250,016 | -0.26(-1.23%) |
Feb 18, 2022 | 21.14 | 0 | -0.02(-0.09%) | |||
Feb 17, 2022 | 20.52 | 21.80 | 20.49 | 21.15 | 30,797,210 | +1.03(+5.14%) |
Feb 16, 2022 | 20.11 | 20.92 | 20.10 | 20.12 | 23,783,750 | +0.27(+1.36%) |
Feb 15, 2022 | 19.64 | 19.99 | 19.45 | 19.85 | 23,829,994 | -0.58(-2.84%) |
Feb 14, 2022 | 21.29 | 21.29 | 20.27 | 20.43 | 22,214,330 | -0.96(-4.50%) |
Feb 11, 2022 | 20.79 | 21.46 | 20.57 | 21.39 | 25,524,742 | +0.77(+3.74%) |
Feb 10, 2022 | 20.59 | 21.22 | 20.47 | 20.62 | 24,271,474 | -0.12(-0.56%) |
Feb 09, 2022 | 20.43 | 20.80 | 20.37 | 20.74 | 16,551,513 | +0.40(+1.99%) |
Feb 08, 2022 | 20.66 | 20.78 | 20.02 | 20.33 | 18,546,752 | -0.48(-2.31%) |
Feb 07, 2022 | 20.60 | 21.20 | 20.20 | 20.82 | 18,386,068 | +0.11(+0.51%) |
Feb 04, 2022 | 20.40 | 21.19 | 20.36 | 20.71 | 25,740,824 | +0.64(+3.17%) |
Feb 03, 2022 | 19.94 | 20.30 | 19.70 | 20.07 | 15,640,542 | -0.13(-0.62%) |
Feb 02, 2022 | 19.76 | 20.23 | 19.60 | 20.20 | 17,173,348 | +1.60(+8.60%) |
Feb 01, 2022 | 18.64 | 19.92 | 18.56 | 18.60 | 24,075,332 | -0.15(-0.82%) |
Jan 31, 2022 | 19.09 | 18.75 | 17,016,088 | -0.36(-1.86%) | ||
Jan 28, 2022 | 19.24 | 19.38 | 18.64 | 19.11 | 19,230,458 | -0.01(-0.05%) |
Jan 27, 2022 | 19.36 | 19.82 | 18.68 | 19.12 | 23,853,348 | +0.23(+1.22%) |
Jan 26, 2022 | 19.14 | 19.51 | 18.69 | 18.89 | 26,295,880 | +0.11(+0.56%) |
Jan 25, 2022 | 17.53 | 18.90 | 17.19 | 18.78 | 23,961,616 | +1.16(+6.56%) |
Jan 24, 2022 | 16.88 | 17.72 | 16.39 | 17.63 | 19,287,842 | +0.19(+1.11%) |
Jan 21, 2022 | 17.77 | 17.81 | 17.10 | 17.43 | 19,425,430 | -0.56(-3.11%) |
Jan 20, 2022 | 18.13 | 18.80 | 17.97 | 17.99 | 18,385,608 | -0.40(-2.20%) |
Jan 19, 2022 | 18.98 | 18.99 | 18.22 | 18.40 | 17,981,554 | -0.32(-1.70%) |
Jan 18, 2022 | 19.08 | 19.27 | 18.40 | 18.72 | 27,546,768 | -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 | 20,848,676 | -0.13(-0.75%) |
Jan 12, 2022 | 18.18 | 18.28 | 17.84 | 18.02 | 17,417,018 | +0.05(+0.27%) |
Jan 11, 2022 | 17.34 | 18.08 | 17.05 | 17.97 | 21,665,418 | +0.89(+5.19%) |
Jan 10, 2022 | 17.41 | 17.47 | 16.80 | 17.09 | 21,581,718 | -0.48(-2.74%) |
Jan 07, 2022 | 17.47 | 17.66 | 17.19 | 17.57 | 17,029,704 | +0.20(+1.16%) |
Jan 06, 2022 | 17.33 | 17.53 | 16.91 | 17.37 | 20,740,858 | +0.79(+4.76%) |
Jan 05, 2022 | 17.26 | 17.41 | 16.55 | 16.58 | 18,159,212 | -0.39(-2.27%) |
Jan 04, 2022 | 16.40 | 17.13 | 16.40 | 16.96 | 21,866,426 | +0.71(+4.39%) |