Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 20.76 | 21.14 | 20.62 | 21.14 | 2,414,347 | +0.42(+2.05%) |
Jan 30, 2023 | 20.66 | 21.07 | 20.61 | 20.72 | 1,426,290 | -0.02(-0.09%) |
Jan 27, 2023 | 20.79 | 21.09 | 20.25 | 20.74 | 2,416,970 | -0.53(-2.48%) |
Jan 26, 2023 | 21.03 | 21.29 | 20.86 | 21.27 | 1,720,921 | +0.35(+1.67%) |
Jan 25, 2023 | 20.93 | 21.05 | 20.71 | 20.92 | 1,312,406 | -0.08(-0.36%) |
Jan 24, 2023 | 21.02 | 21.24 | 20.95 | 20.99 | 1,129,863 | -0.37(-1.72%) |
Jan 23, 2023 | 21.11 | 21.56 | 21.03 | 21.36 | 1,743,458 | +0.25(+1.21%) |
Jan 20, 2023 | 20.76 | 21.12 | 20.56 | 21.11 | 2,498,338 | +0.54(+2.61%) |
Jan 19, 2023 | 20.56 | 20.72 | 20.31 | 20.57 | 1,168,196 | -0.15(-0.73%) |
Jan 18, 2023 | 21.45 | 21.50 | 20.70 | 20.72 | 2,045,119 | -0.92(-4.23%) |
Jan 17, 2023 | 21.86 | 21.93 | 21.52 | 21.63 | 968,528 | -0.32(-1.46%) |
Jan 13, 2023 | 21.74 | 22.01 | 21.45 | 21.95 | 1,148,679 | -0.12(-0.56%) |
Jan 12, 2023 | 22.09 | 22.36 | 22.01 | 22.08 | 1,502,945 | +0.14(+0.65%) |
Jan 11, 2023 | 21.81 | 22.18 | 21.75 | 21.94 | 1,122,310 | +0.06(+0.26%) |
Jan 10, 2023 | 21.81 | 21.97 | 21.74 | 21.88 | 833,849 | +0.01(+0.04%) |
Jan 09, 2023 | 22.32 | 22.37 | 21.79 | 21.87 | 967,351 | -0.40(-1.78%) |
Jan 06, 2023 | 21.72 | 22.37 | 21.63 | 22.27 | 1,197,976 | +0.65(+3.01%) |
Jan 05, 2023 | 21.48 | 21.72 | 21.24 | 21.62 | 1,009,037 | +0.12(+0.57%) |
Jan 04, 2023 | 22.05 | 22.12 | 21.41 | 21.49 | 1,598,468 | -0.37(-1.68%) |
Jan 03, 2023 | 22.07 | 22.25 | 21.65 | 21.86 | 1,930,730 | +0.08(+0.35%) |
Dec 30, 2022 | 21.79 | 21.91 | 21.70 | 21.79 | 806,124 | -0.11(-0.52%) |
Dec 29, 2022 | 21.61 | 21.97 | 21.44 | 21.90 | 1,034,154 | +0.49(+2.29%) |
Dec 28, 2022 | 21.57 | 21.63 | 21.41 | 21.41 | 794,682 | -0.08(-0.35%) |
Dec 27, 2022 | 21.47 | 21.61 | 21.33 | 21.48 | 596,033 | +0.04(+0.18%) |
Dec 23, 2022 | 21.21 | 21.49 | 21.21 | 21.45 | 525,289 | +0.14(+0.66%) |
Dec 22, 2022 | 21.19 | 21.36 | 20.92 | 21.30 | 930,455 | -0.05(-0.22%) |
Dec 21, 2022 | 21.12 | 21.45 | 21.12 | 21.35 | 773,002 | +0.35(+1.66%) |
Dec 20, 2022 | 20.90 | 21.10 | 20.75 | 21.00 | 778,632 | +0.27(+1.32%) |
Dec 19, 2022 | 20.84 | 21.05 | 20.47 | 20.73 | 1,004,528 | -0.06(-0.27%) |
Dec 16, 2022 | 20.63 | 20.99 | 20.54 | 20.79 | 3,221,420 | -0.07(-0.32%) |
Dec 15, 2022 | 20.77 | 20.95 | 20.56 | 20.85 | 1,649,209 | -0.12(-0.59%) |
Dec 14, 2022 | 21.29 | 21.32 | 20.84 | 20.97 | 1,462,166 | -0.25(-1.20%) |
Dec 13, 2022 | 22.19 | 22.20 | 21.06 | 21.23 | 1,802,632 | -0.60(-2.77%) |
Dec 12, 2022 | 21.54 | 21.91 | 21.39 | 21.83 | 1,133,160 | +0.29(+1.36%) |
Dec 09, 2022 | 21.58 | 21.83 | 21.51 | 21.54 | 962,436 | -0.20(-0.91%) |
Dec 08, 2022 | 22.10 | 22.17 | 21.66 | 21.74 | 972,654 | -0.17(-0.78%) |
Dec 07, 2022 | 21.77 | 22.12 | 21.62 | 21.91 | 705,002 | +0.07(+0.30%) |
Dec 06, 2022 | 21.98 | 22.10 | 21.55 | 21.84 | 999,798 | -0.05(-0.22%) |
Dec 05, 2022 | 22.88 | 22.94 | 21.69 | 21.89 | 945,078 | -1.14(-4.96%) |
Dec 02, 2022 | 22.96 | 23.08 | 22.90 | 23.03 | 781,755 | -0.10(-0.45%) |
Dec 01, 2022 | 23.29 | 23.42 | 23.04 | 23.13 | 896,351 | -0.08(-0.33%) |
Nov 30, 2022 | 22.91 | 23.22 | 22.54 | 23.21 | 1,600,787 | +0.22(+0.94%) |
Nov 29, 2022 | 22.66 | 23.03 | 22.61 | 22.99 | 1,203,027 | +0.33(+1.44%) |
Nov 28, 2022 | 22.71 | 22.82 | 22.51 | 22.67 | 1,324,938 | -0.23(-1.02%) |
Nov 25, 2022 | 22.83 | 22.93 | 22.71 | 22.90 | 336,619 | +0.14(+0.62%) |
Nov 23, 2022 | 23.00 | 23.12 | 22.69 | 22.76 | 995,385 | -0.36(-1.54%) |
Nov 22, 2022 | 22.86 | 23.18 | 22.84 | 23.11 | 1,281,470 | +0.38(+1.69%) |
Nov 21, 2022 | 22.50 | 22.73 | 22.37 | 22.73 | 1,119,703 | +0.29(+1.29%) |
Nov 18, 2022 | 22.45 | 22.58 | 22.13 | 22.44 | 1,158,361 | +0.47(+2.13%) |
Nov 17, 2022 | 21.78 | 22.00 | 21.58 | 21.97 | 1,338,915 | +0.03(+0.13%) |
Nov 16, 2022 | 22.39 | 22.47 | 21.89 | 21.95 | 945,050 | -0.39(-1.76%) |
Nov 15, 2022 | 22.53 | 22.83 | 22.15 | 22.34 | 1,271,695 | -0.04(-0.17%) |
Nov 14, 2022 | 22.59 | 22.68 | 22.32 | 22.38 | 1,334,697 | -0.34(-1.48%) |
Nov 11, 2022 | 23.68 | 23.85 | 22.67 | 22.71 | 1,436,931 | -0.80(-3.38%) |
Nov 10, 2022 | 23.39 | 23.62 | 23.09 | 23.51 | 1,554,461 | +0.77(+3.37%) |
Nov 09, 2022 | 22.71 | 23.06 | 22.58 | 22.74 | 1,033,905 | -0.21(-0.90%) |
Nov 08, 2022 | 22.83 | 23.05 | 22.65 | 22.95 | 1,077,037 | +0.17(+0.74%) |
Nov 07, 2022 | 22.78 | 22.95 | 22.53 | 22.78 | 776,042 | +0.03(+0.12%) |
Nov 04, 2022 | 22.59 | 22.85 | 22.46 | 22.75 | 957,057 | +0.43(+1.93%) |
Nov 03, 2022 | 21.98 | 22.42 | 21.71 | 22.32 | 1,119,018 | +0.10(+0.46%) |
Nov 02, 2022 | 22.87 | 22.21 | 22.22 | 2,023,501 | -0.84(-3.65%) | |
Nov 01, 2022 | 22.89 | 23.20 | 22.72 | 23.06 | 1,488,227 | +0.28(+1.23%) |
Oct 31, 2022 | 22.71 | 22.91 | 22.49 | 22.78 | 1,263,200 | +0.04(+0.16%) |
Oct 28, 2022 | 22.45 | 22.75 | 22.21 | 22.74 | 1,197,364 | +0.50(+2.23%) |
Oct 27, 2022 | 22.37 | 22.60 | 22.18 | 22.24 | 1,086,782 | +0.02(+0.08%) |
Oct 26, 2022 | 22.30 | 22.46 | 22.07 | 22.23 | 1,464,254 | +0.29(+1.32%) |
Oct 25, 2022 | 21.57 | 22.09 | 21.42 | 21.94 | 1,962,591 | +0.36(+1.69%) |
Oct 24, 2022 | 21.20 | 21.59 | 21.09 | 21.57 | 2,139,278 | +0.51(+2.44%) |
Oct 21, 2022 | 20.68 | 21.22 | 20.34 | 21.06 | 3,250,940 | +1.37(+6.94%) |
Oct 20, 2022 | 20.42 | 20.58 | 19.53 | 19.69 | 1,842,908 | -0.84(-4.10%) |
Oct 19, 2022 | 20.54 | 20.79 | 20.27 | 20.53 | 1,330,733 | -0.14(-0.68%) |
Oct 18, 2022 | 20.91 | 21.01 | 20.51 | 20.67 | 1,570,065 | +0.11(+0.55%) |
Oct 17, 2022 | 20.58 | 20.93 | 20.34 | 20.56 | 1,770,375 | +0.36(+1.81%) |
Oct 14, 2022 | 20.48 | 20.89 | 20.15 | 20.20 | 1,238,695 | -0.31(-1.51%) |
Oct 13, 2022 | 19.34 | 20.55 | 19.12 | 20.50 | 1,548,888 | +0.98(+5.03%) |
Oct 12, 2022 | 19.52 | 19.78 | 19.24 | 19.52 | 1,092,046 | +0.05(+0.24%) |
Oct 11, 2022 | 19.59 | 19.81 | 19.34 | 19.48 | 1,534,272 | -0.21(-1.05%) |
Oct 10, 2022 | 19.85 | 19.93 | 19.60 | 19.68 | 958,090 | -0.04(-0.19%) |
Oct 07, 2022 | 20.24 | 20.28 | 19.63 | 19.72 | 1,554,951 | -0.62(-3.04%) |
Oct 06, 2022 | 20.16 | 20.38 | 20.03 | 20.34 | 1,763,379 | +0.12(+0.60%) |
Oct 05, 2022 | 19.85 | 20.22 | 19.80 | 20.21 | 1,825,736 | +0.05(+0.23%) |
Oct 04, 2022 | 19.38 | 20.17 | 19.38 | 20.17 | 2,023,952 | +0.95(+4.97%) |
Oct 03, 2022 | 19.05 | 19.32 | 18.63 | 19.21 | 1,623,701 | +0.43(+2.29%) |
Sep 30, 2022 | 18.88 | 19.18 | 18.73 | 18.78 | 1,411,483 | -0.01(-0.05%) |
Sep 29, 2022 | 18.79 | 18.87 | 18.47 | 18.79 | 1,360,678 | -0.23(-1.23%) |
Sep 28, 2022 | 18.71 | 19.19 | 18.62 | 19.03 | 1,528,161 | +0.34(+1.80%) |
Sep 27, 2022 | 19.05 | 19.17 | 18.47 | 18.69 | 1,377,354 | -0.13(-0.70%) |
Sep 26, 2022 | 18.89 | 19.17 | 18.68 | 18.82 | 1,424,489 | -0.25(-1.32%) |
Sep 23, 2022 | 19.07 | 19.13 | 18.71 | 19.07 | 1,577,714 | -0.26(-1.35%) |
Sep 22, 2022 | 19.53 | 19.60 | 19.17 | 19.34 | 1,301,363 | -0.13(-0.67%) |
Sep 21, 2022 | 19.85 | 19.98 | 19.46 | 19.47 | 1,420,492 | -0.28(-1.42%) |
Sep 20, 2022 | 19.64 | 19.81 | 19.55 | 19.75 | 1,545,858 | +0.00(+0.00%) |
Sep 19, 2022 | 19.10 | 19.77 | 19.10 | 19.75 | 1,075,232 | +0.39(+2.03%) |
Sep 16, 2022 | 19.51 | 19.54 | 19.08 | 19.35 | 3,106,114 | -0.40(-2.04%) |
Sep 15, 2022 | 19.36 | 19.92 | 19.26 | 19.76 | 1,649,546 | +0.44(+2.28%) |
Sep 14, 2022 | 19.07 | 19.32 | 18.84 | 19.32 | 1,880,555 | +0.34(+1.77%) |
Sep 13, 2022 | 19.19 | 19.35 | 18.91 | 18.98 | 1,612,892 | -0.56(-2.87%) |
Sep 12, 2022 | 19.40 | 19.64 | 19.33 | 19.54 | 1,368,217 | +0.21(+1.06%) |
Sep 09, 2022 | 19.30 | 19.45 | 19.24 | 19.34 | 988,793 | +0.18(+0.93%) |
Sep 08, 2022 | 18.59 | 19.18 | 18.47 | 19.16 | 1,305,633 | +0.39(+2.09%) |
Sep 07, 2022 | 18.20 | 18.85 | 18.15 | 18.76 | 1,116,004 | +0.43(+2.35%) |
Sep 06, 2022 | 18.76 | 18.76 | 18.19 | 18.33 | 1,123,558 | -0.29(-1.56%) |
Sep 02, 2022 | 18.91 | 19.13 | 18.53 | 18.62 | 1,084,435 | -0.05(-0.25%) |
Sep 01, 2022 | 18.67 | 18.70 | 18.48 | 18.67 | 939,329 | -0.07(-0.40%) |
Aug 31, 2022 | 18.82 | 18.94 | 18.69 | 18.75 | 1,018,745 | -0.06(-0.30%) |
Aug 30, 2022 | 18.86 | 18.95 | 18.62 | 18.80 | 1,018,864 | +0.05(+0.25%) |
Aug 29, 2022 | 18.88 | 18.95 | 18.68 | 18.76 | 1,107,909 | -0.31(-1.65%) |
Aug 26, 2022 | 19.76 | 19.76 | 19.04 | 19.07 | 1,208,610 | -0.57(-2.92%) |
Aug 25, 2022 | 19.32 | 19.67 | 19.29 | 19.64 | 862,401 | +0.35(+1.82%) |
Aug 24, 2022 | 19.37 | 19.49 | 19.27 | 19.29 | 1,162,881 | -0.19(-1.00%) |
Aug 23, 2022 | 19.52 | 19.70 | 19.46 | 19.49 | 1,763,710 | -0.05(-0.24%) |
Aug 22, 2022 | 19.84 | 19.86 | 19.43 | 19.53 | 1,941,447 | -0.67(-3.30%) |
Aug 19, 2022 | 20.18 | 20.27 | 19.89 | 20.20 | 2,579,592 | -0.06(-0.27%) |
Aug 18, 2022 | 20.15 | 20.26 | 20.02 | 20.26 | 794,029 | +0.17(+0.83%) |
Aug 17, 2022 | 19.99 | 20.16 | 19.89 | 20.09 | 997,108 | -0.15(-0.73%) |
Aug 16, 2022 | 19.82 | 20.28 | 19.82 | 20.24 | 1,100,479 | +0.31(+1.58%) |
Aug 15, 2022 | 19.55 | 19.96 | 19.43 | 19.92 | 1,281,175 | +0.12(+0.61%) |
Aug 12, 2022 | 19.55 | 19.81 | 19.44 | 19.80 | 1,145,597 | +0.34(+1.76%) |
Aug 11, 2022 | 19.45 | 19.55 | 19.37 | 19.46 | 1,361,674 | +0.18(+0.91%) |
Aug 10, 2022 | 19.14 | 19.37 | 19.13 | 19.28 | 1,186,972 | +0.41(+2.16%) |
Aug 09, 2022 | 18.82 | 18.88 | 18.69 | 18.88 | 898,311 | +0.07(+0.39%) |
Aug 08, 2022 | 18.93 | 19.10 | 18.74 | 18.80 | 990,762 | -0.05(-0.25%) |
Aug 05, 2022 | 18.47 | 18.87 | 18.40 | 18.85 | 1,014,442 | +0.38(+2.06%) |
Aug 04, 2022 | 18.62 | 18.68 | 18.34 | 18.47 | 1,039,079 | -0.25(-1.34%) |
Aug 03, 2022 | 18.63 | 18.83 | 18.40 | 18.72 | 1,395,297 | +0.31(+1.71%) |
Aug 02, 2022 | 18.60 | 18.67 | 18.39 | 18.40 | 1,079,040 | -0.26(-1.39%) |
Aug 01, 2022 | 18.43 | 18.76 | 18.32 | 18.66 | 1,291,897 | +0.05(+0.25%) |
Jul 29, 2022 | 18.37 | 18.64 | 18.31 | 18.62 | 1,241,160 | +0.25(+1.36%) |
Jul 28, 2022 | 18.80 | 18.82 | 18.34 | 18.37 | 1,387,366 | -0.46(-2.46%) |
Jul 27, 2022 | 18.49 | 18.86 | 18.42 | 18.83 | 1,625,838 | +0.30(+1.60%) |
Jul 26, 2022 | 18.53 | 18.76 | 18.39 | 18.53 | 1,480,438 | -0.19(-1.04%) |
Jul 25, 2022 | 18.58 | 18.81 | 18.39 | 18.73 | 1,740,317 | +0.37(+2.02%) |
Jul 22, 2022 | 18.48 | 19.16 | 18.14 | 18.36 | 2,632,322 | +0.48(+2.69%) |
Jul 21, 2022 | 17.70 | 17.88 | 17.48 | 17.88 | 1,490,373 | +0.01(+0.05%) |
Jul 20, 2022 | 17.61 | 17.87 | 17.54 | 17.87 | 1,190,961 | +0.10(+0.57%) |
Jul 19, 2022 | 17.45 | 17.83 | 17.45 | 17.76 | 978,712 | +0.56(+3.28%) |
Jul 18, 2022 | 17.23 | 17.48 | 17.18 | 17.20 | 1,689,685 | +0.27(+1.59%) |
Jul 15, 2022 | 16.68 | 17.04 | 16.57 | 16.93 | 1,724,311 | +0.60(+3.69%) |
Jul 14, 2022 | 16.28 | 16.40 | 16.16 | 16.33 | 1,273,341 | -0.34(-2.06%) |
Jul 13, 2022 | 16.96 | 16.97 | 16.56 | 16.67 | 1,324,753 | -0.31(-1.85%) |
Jul 12, 2022 | 16.79 | 17.24 | 16.75 | 16.99 | 1,463,230 | +0.00(+0.00%) |
Jul 11, 2022 | 17.10 | 17.14 | 16.92 | 16.99 | 1,032,563 | -0.19(-1.08%) |
Jul 08, 2022 | 17.31 | 17.37 | 16.99 | 17.17 | 1,131,643 | -0.03(-0.16%) |
Jul 07, 2022 | 17.24 | 17.34 | 17.09 | 17.20 | 1,255,797 | +0.22(+1.31%) |
Jul 06, 2022 | 16.88 | 17.13 | 16.76 | 16.98 | 1,041,255 | -0.10(-0.60%) |
Jul 05, 2022 | 16.76 | 17.08 | 16.47 | 17.08 | 1,253,086 | -0.06(-0.32%) |
Jul 01, 2022 | 16.81 | 17.16 | 16.65 | 17.13 | 1,286,653 | +0.22(+1.31%) |
Jun 30, 2022 | 16.82 | 17.15 | 16.65 | 16.91 | 1,553,662 | -0.26(-1.51%) |
Jun 29, 2022 | 17.36 | 17.36 | 17.05 | 17.17 | 1,280,990 | -0.05(-0.27%) |
Jun 28, 2022 | 17.60 | 17.71 | 17.20 | 17.22 | 1,129,818 | -0.18(-1.01%) |
Jun 27, 2022 | 17.26 | 17.42 | 17.10 | 17.39 | 1,447,213 | +0.18(+1.02%) |
Jun 24, 2022 | 16.77 | 17.28 | 16.74 | 17.22 | 2,710,083 | +0.54(+3.22%) |
Jun 23, 2022 | 17.02 | 17.16 | 16.49 | 16.68 | 1,297,803 | -0.44(-2.60%) |
Jun 22, 2022 | 16.94 | 17.22 | 16.90 | 17.13 | 1,859,124 | -0.02(-0.11%) |
Jun 21, 2022 | 17.41 | 17.45 | 17.06 | 17.14 | 1,418,016 | +0.12(+0.71%) |
Jun 17, 2022 | 17.09 | 17.35 | 16.96 | 17.02 | 2,724,658 | +0.08(+0.49%) |
Jun 16, 2022 | 17.32 | 17.37 | 16.83 | 16.94 | 1,415,247 | -0.71(-4.04%) |
Jun 15, 2022 | 17.68 | 17.97 | 17.45 | 17.65 | 1,986,579 | +0.12(+0.69%) |
Jun 14, 2022 | 17.40 | 17.71 | 17.29 | 17.53 | 1,398,311 | +0.17(+0.96%) |
Jun 13, 2022 | 17.42 | 17.64 | 17.24 | 17.37 | 1,759,714 | -0.41(-2.29%) |
Jun 10, 2022 | 18.05 | 18.23 | 17.67 | 17.77 | 1,435,598 | -0.67(-3.62%) |
Jun 09, 2022 | 19.05 | 19.06 | 18.41 | 18.44 | 1,389,457 | -0.64(-3.35%) |
Jun 08, 2022 | 19.21 | 19.27 | 18.93 | 19.08 | 1,178,294 | -0.39(-2.00%) |
Jun 07, 2022 | 19.14 | 19.52 | 19.05 | 19.47 | 1,334,660 | +0.18(+0.91%) |
Jun 06, 2022 | 19.48 | 19.61 | 19.25 | 19.29 | 2,285,525 | +0.03(+0.14%) |
Jun 03, 2022 | 19.40 | 19.46 | 19.15 | 19.27 | 1,282,638 | -0.22(-1.14%) |
Jun 02, 2022 | 18.97 | 19.49 | 18.86 | 19.49 | 1,209,422 | +0.50(+2.63%) |
Jun 01, 2022 | 19.19 | 19.25 | 18.69 | 18.99 | 926,475 | -0.19(-0.97%) |
May 31, 2022 | 18.88 | 19.24 | 18.78 | 19.17 | 1,206,527 | +0.06(+0.29%) |
May 27, 2022 | 18.90 | 19.12 | 18.85 | 19.12 | 937,489 | +0.24(+1.26%) |
May 26, 2022 | 18.70 | 18.95 | 18.69 | 18.88 | 1,409,363 | +0.35(+1.88%) |
May 25, 2022 | 18.31 | 18.73 | 18.31 | 18.53 | 1,178,684 | +0.13(+0.70%) |
May 24, 2022 | 18.37 | 18.46 | 17.99 | 18.40 | 1,127,117 | +0.04(+0.20%) |
May 23, 2022 | 18.29 | 18.67 | 18.24 | 18.36 | 1,427,984 | +0.43(+2.40%) |
May 20, 2022 | 18.03 | 18.14 | 17.59 | 17.93 | 2,501,931 | +0.00(+0.00%) |
May 19, 2022 | 17.92 | 18.19 | 17.80 | 17.93 | 2,079,479 | -0.23(-1.26%) |
May 18, 2022 | 18.33 | 18.49 | 18.04 | 18.16 | 1,241,016 | -0.40(-2.17%) |
May 17, 2022 | 18.21 | 18.62 | 18.16 | 18.57 | 1,738,767 | +0.72(+4.01%) |
May 16, 2022 | 17.97 | 18.14 | 17.67 | 17.85 | 1,181,196 | -0.20(-1.12%) |
May 13, 2022 | 18.35 | 18.48 | 17.94 | 18.05 | 1,832,130 | -0.14(-0.76%) |
May 12, 2022 | 17.88 | 18.20 | 17.77 | 18.19 | 2,470,264 | +0.23(+1.28%) |
May 11, 2022 | 18.13 | 18.60 | 17.93 | 17.96 | 2,525,607 | -0.07(-0.41%) |
May 10, 2022 | 18.26 | 18.42 | 17.70 | 18.03 | 1,983,442 | -0.08(-0.46%) |
May 09, 2022 | 18.21 | 18.40 | 18.01 | 18.12 | 1,750,108 | -0.29(-1.59%) |
May 06, 2022 | 18.64 | 18.68 | 18.17 | 18.41 | 1,955,472 | -0.14(-0.74%) |
May 05, 2022 | 18.62 | 18.69 | 18.14 | 18.55 | 2,133,948 | -0.32(-1.70%) |
May 04, 2022 | 18.49 | 18.95 | 18.24 | 18.87 | 1,857,468 | +0.36(+1.93%) |
May 03, 2022 | 18.53 | 18.71 | 18.30 | 18.51 | 1,752,594 | +0.06(+0.35%) |
May 02, 2022 | 18.57 | 18.59 | 17.98 | 18.45 | 2,120,310 | +0.15(+0.80%) |
Apr 29, 2022 | 18.80 | 18.99 | 18.21 | 18.30 | 1,788,749 | -0.61(-3.20%) |
Apr 28, 2022 | 18.71 | 18.97 | 18.47 | 18.91 | 1,642,503 | +0.37(+1.98%) |
Apr 27, 2022 | 18.62 | 18.81 | 18.43 | 18.54 | 1,765,312 | -0.06(-0.35%) |
Apr 26, 2022 | 19.06 | 19.33 | 18.60 | 18.60 | 1,840,702 | -0.80(-4.11%) |
Apr 25, 2022 | 19.13 | 19.47 | 18.74 | 19.40 | 2,006,425 | +0.06(+0.33%) |
Apr 22, 2022 | 19.84 | 19.96 | 19.30 | 19.34 | 2,352,852 | -0.72(-3.61%) |
Apr 21, 2022 | 20.77 | 20.80 | 19.96 | 20.06 | 2,400,907 | -0.50(-2.41%) |
Apr 20, 2022 | 20.69 | 20.81 | 20.53 | 20.56 | 1,037,896 | +0.10(+0.49%) |
Apr 19, 2022 | 19.78 | 20.49 | 19.72 | 20.46 | 1,542,244 | +0.85(+4.35%) |
Apr 18, 2022 | 19.66 | 19.84 | 19.48 | 19.60 | 1,410,425 | -0.12(-0.60%) |
Apr 14, 2022 | 19.77 | 19.95 | 19.61 | 19.72 | 1,253,372 | -0.05(-0.28%) |
Apr 13, 2022 | 19.35 | 19.80 | 19.18 | 19.78 | 1,407,860 | +0.31(+1.60%) |
Apr 12, 2022 | 19.78 | 19.98 | 19.34 | 19.47 | 1,204,136 | -0.32(-1.62%) |
Apr 11, 2022 | 19.70 | 20.27 | 19.70 | 19.79 | 960,400 | -0.04(-0.19%) |
Apr 08, 2022 | 20.03 | 20.11 | 19.76 | 19.82 | 1,168,767 | -0.05(-0.23%) |
Apr 07, 2022 | 20.11 | 20.19 | 19.66 | 19.87 | 1,465,407 | -0.11(-0.55%) |
Apr 06, 2022 | 20.02 | 20.16 | 19.92 | 19.98 | 1,540,561 | -0.09(-0.46%) |
Apr 05, 2022 | 20.29 | 20.47 | 20.04 | 20.07 | 1,535,431 | -0.30(-1.49%) |
Apr 04, 2022 | 20.53 | 20.55 | 20.05 | 20.37 | 1,654,269 | -0.25(-1.20%) |
Apr 01, 2022 | 21.14 | 21.22 | 20.44 | 20.62 | 2,321,091 | -0.26(-1.23%) |
Mar 31, 2022 | 21.36 | 21.68 | 20.85 | 20.88 | 1,928,135 | -0.48(-2.23%) |
Mar 30, 2022 | 21.90 | 21.90 | 21.16 | 21.36 | 1,939,002 | -0.51(-2.35%) |
Mar 29, 2022 | 22.08 | 22.12 | 21.55 | 21.87 | 1,162,800 | +0.22(+1.02%) |
Mar 28, 2022 | 21.81 | 21.92 | 21.29 | 21.65 | 864,792 | -0.34(-1.54%) |
Mar 25, 2022 | 21.56 | 22.04 | 21.53 | 21.99 | 1,044,166 | +0.56(+2.61%) |
Mar 24, 2022 | 21.41 | 21.58 | 21.16 | 21.43 | 1,029,797 | +0.20(+0.95%) |
Mar 23, 2022 | 21.75 | 21.84 | 21.21 | 21.23 | 1,091,559 | -0.79(-3.58%) |
Mar 22, 2022 | 22.07 | 22.39 | 21.89 | 22.02 | 1,168,619 | +0.29(+1.35%) |
Mar 21, 2022 | 22.14 | 22.47 | 21.58 | 21.72 | 1,918,792 | +0.20(+0.94%) |
Mar 18, 2022 | 21.53 | 21.67 | 20.93 | 21.52 | 3,207,231 | -0.04(-0.17%) |
Mar 17, 2022 | 21.51 | 21.67 | 21.13 | 21.56 | 1,227,567 | -0.26(-1.18%) |
Mar 16, 2022 | 21.40 | 21.82 | 21.36 | 21.81 | 1,394,630 | +0.61(+2.85%) |
Mar 15, 2022 | 21.72 | 21.79 | 20.87 | 21.21 | 1,610,876 | -0.28(-1.32%) |
Mar 14, 2022 | 21.59 | 21.85 | 21.29 | 21.49 | 1,608,970 | +0.20(+0.95%) |
Mar 11, 2022 | 21.25 | 21.55 | 21.10 | 21.29 | 1,658,169 | +0.30(+1.44%) |
Mar 10, 2022 | 20.72 | 21.14 | 20.67 | 20.99 | 1,234,412 | -0.04(-0.17%) |
Mar 09, 2022 | 21.23 | 21.49 | 20.92 | 21.03 | 1,882,674 | +0.47(+2.28%) |
Mar 08, 2022 | 20.91 | 21.30 | 20.43 | 20.56 | 2,357,260 | -0.02(-0.09%) |
Mar 07, 2022 | 21.47 | 21.63 | 20.57 | 20.58 | 2,450,092 | -0.93(-4.31%) |
Mar 04, 2022 | 21.92 | 21.92 | 21.25 | 21.50 | 1,590,605 | -0.94(-4.21%) |
Mar 03, 2022 | 22.67 | 22.80 | 22.23 | 22.45 | 1,126,005 | -0.19(-0.85%) |
Mar 02, 2022 | 21.78 | 22.79 | 21.60 | 22.64 | 1,700,189 | +1.18(+5.51%) |
Mar 01, 2022 | 22.16 | 22.26 | 21.18 | 21.46 | 1,708,934 | -0.92(-4.10%) |
Feb 28, 2022 | 21.92 | 22.42 | 21.86 | 22.37 | 1,178,030 | -0.27(-1.17%) |
Feb 25, 2022 | 21.90 | 22.67 | 22.18 | 22.64 | 1,118,787 | +0.96(+4.45%) |
Feb 24, 2022 | 21.41 | 21.76 | 20.91 | 21.68 | 1,474,374 | -0.42(-1.89%) |
Feb 23, 2022 | 22.66 | 22.82 | 21.98 | 22.09 | 1,059,905 | -0.39(-1.74%) |
Feb 22, 2022 | 22.58 | 22.74 | 22.33 | 22.48 | 898,396 | -0.16(-0.72%) |
Feb 18, 2022 | 22.65 | 0 | +0.13(+0.57%) | |||
Feb 17, 2022 | 22.98 | 23.05 | 22.51 | 22.52 | 1,131,743 | -0.72(-3.09%) |
Feb 16, 2022 | 22.95 | 23.33 | 22.85 | 23.24 | 907,163 | +0.09(+0.39%) |
Feb 15, 2022 | 23.01 | 23.26 | 22.93 | 23.15 | 930,547 | +0.37(+1.64%) |
Feb 14, 2022 | 23.11 | 23.21 | 22.51 | 22.78 | 1,315,547 | -0.14(-0.60%) |
Feb 11, 2022 | 22.89 | 23.39 | 22.76 | 22.91 | 1,090,679 | -0.11(-0.47%) |
Feb 10, 2022 | 23.00 | 23.38 | 22.85 | 23.02 | 1,183,175 | +0.02(+0.08%) |
Feb 09, 2022 | 23.39 | 23.42 | 22.93 | 23.00 | 935,600 | -0.39(-1.67%) |
Feb 08, 2022 | 23.10 | 23.46 | 23.02 | 23.39 | 1,033,151 | +0.62(+2.72%) |
Feb 07, 2022 | 22.65 | 22.93 | 22.51 | 22.78 | 1,161,294 | +0.10(+0.44%) |
Feb 04, 2022 | 22.34 | 22.86 | 22.28 | 22.68 | 1,026,893 | +0.33(+1.47%) |
Feb 03, 2022 | 22.57 | 22.26 | 22.35 | 1,179,686 | +0.01(+0.04%) | |
Feb 02, 2022 | 22.12 | 22.45 | 22.12 | 22.34 | 1,128,062 | +0.01(+0.04%) |