Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 18.76 | 19.25 | 18.54 | 19.11 | 6,904,521 | +0.21(+1.11%) |
Jan 30, 2023 | 19.22 | 19.51 | 18.89 | 18.90 | 5,943,964 | -0.61(-3.14%) |
Jan 27, 2023 | 19.29 | 20.14 | 19.23 | 19.52 | 9,565,123 | +0.23(+1.19%) |
Jan 26, 2023 | 18.67 | 19.30 | 18.24 | 19.29 | 6,651,594 | +0.99(+5.38%) |
Jan 25, 2023 | 18.18 | 18.46 | 17.77 | 18.30 | 4,207,426 | +0.05(+0.26%) |
Jan 24, 2023 | 18.41 | 18.43 | 18.09 | 18.25 | 5,215,696 | -0.11(-0.62%) |
Jan 23, 2023 | 18.37 | 18.41 | 18.10 | 18.37 | 7,704,955 | +0.15(+0.84%) |
Jan 20, 2023 | 18.08 | 18.36 | 17.81 | 18.22 | 6,979,534 | +0.18(+1.01%) |
Jan 19, 2023 | 17.76 | 18.17 | 17.39 | 18.03 | 9,394,242 | +0.31(+1.73%) |
Jan 18, 2023 | 18.56 | 18.87 | 17.63 | 17.73 | 12,601,632 | -0.60(-3.29%) |
Jan 17, 2023 | 18.55 | 18.61 | 17.79 | 18.33 | 10,104,984 | -0.16(-0.88%) |
Jan 13, 2023 | 18.45 | 18.55 | 18.20 | 18.49 | 5,081,310 | +0.02(+0.10%) |
Jan 12, 2023 | 17.87 | 18.51 | 17.81 | 18.47 | 6,778,370 | +0.82(+4.66%) |
Jan 11, 2023 | 18.13 | 18.17 | 17.32 | 17.65 | 9,349,794 | -0.28(-1.55%) |
Jan 10, 2023 | 18.23 | 18.33 | 17.73 | 17.93 | 4,973,817 | -0.26(-1.42%) |
Jan 09, 2023 | 18.51 | 18.56 | 18.10 | 18.19 | 6,909,593 | +0.12(+0.69%) |
Jan 06, 2023 | 17.82 | 18.27 | 17.81 | 18.06 | 6,195,239 | +0.47(+2.66%) |
Jan 05, 2023 | 17.24 | 17.62 | 17.02 | 17.59 | 4,160,754 | +0.25(+1.43%) |
Jan 04, 2023 | 17.19 | 17.70 | 17.08 | 17.34 | 7,291,865 | -0.11(-0.66%) |
Jan 03, 2023 | 18.29 | 18.48 | 17.16 | 17.46 | 7,366,062 | -1.11(-5.98%) |
Dec 30, 2022 | 18.27 | 18.76 | 18.27 | 18.57 | 3,550,782 | +0.11(+0.57%) |
Dec 29, 2022 | 17.87 | 18.61 | 17.85 | 18.46 | 2,865,773 | +0.49(+2.71%) |
Dec 28, 2022 | 18.72 | 18.75 | 17.87 | 17.98 | 3,654,924 | -0.86(-4.57%) |
Dec 27, 2022 | 18.59 | 18.95 | 18.36 | 18.84 | 3,028,789 | +0.37(+2.02%) |
Dec 23, 2022 | 17.89 | 18.50 | 17.78 | 18.46 | 4,088,935 | +0.81(+4.61%) |
Dec 22, 2022 | 18.23 | 18.33 | 17.42 | 17.65 | 3,662,433 | -0.58(-3.20%) |
Dec 21, 2022 | 17.94 | 18.26 | 17.74 | 18.23 | 3,960,087 | +0.66(+3.76%) |
Dec 20, 2022 | 17.01 | 17.60 | 17.01 | 17.57 | 7,133,930 | +0.53(+3.09%) |
Dec 19, 2022 | 17.13 | 17.24 | 16.78 | 17.05 | 5,880,095 | +0.11(+0.68%) |
Dec 16, 2022 | 17.01 | 17.15 | 16.66 | 16.93 | 5,330,212 | -0.49(-2.80%) |
Dec 15, 2022 | 17.54 | 17.58 | 17.02 | 17.42 | 3,379,902 | -0.26(-1.46%) |
Dec 14, 2022 | 17.60 | 17.86 | 17.27 | 17.68 | 4,613,060 | +0.18(+1.01%) |
Dec 13, 2022 | 17.45 | 17.67 | 17.27 | 17.50 | 4,167,406 | +0.54(+3.20%) |
Dec 12, 2022 | 16.92 | 17.32 | 16.75 | 16.96 | 5,485,501 | +0.10(+0.62%) |
Dec 09, 2022 | 17.13 | 17.22 | 16.80 | 16.86 | 7,845,287 | -0.29(-1.66%) |
Dec 08, 2022 | 17.92 | 18.02 | 17.11 | 17.14 | 5,978,710 | -0.26(-1.48%) |
Dec 07, 2022 | 17.49 | 17.79 | 17.18 | 17.40 | 8,109,491 | -0.13(-0.76%) |
Dec 06, 2022 | 18.12 | 18.63 | 17.46 | 17.53 | 8,498,131 | -0.69(-3.81%) |
Dec 05, 2022 | 19.31 | 19.38 | 18.19 | 18.23 | 6,411,052 | -0.74(-3.91%) |
Dec 02, 2022 | 18.63 | 19.19 | 18.52 | 18.97 | 5,236,293 | +0.28(+1.48%) |
Dec 01, 2022 | 19.21 | 19.38 | 18.65 | 18.69 | 4,302,772 | -0.23(-1.21%) |
Nov 30, 2022 | 19.79 | 19.90 | 18.89 | 18.92 | 6,459,987 | -0.46(-2.36%) |
Nov 29, 2022 | 19.00 | 19.62 | 18.86 | 19.38 | 10,471,664 | +0.77(+4.14%) |
Nov 28, 2022 | 18.39 | 19.00 | 18.25 | 18.61 | 8,376,250 | -0.52(-2.74%) |
Nov 25, 2022 | 19.34 | 19.41 | 19.10 | 19.13 | 1,859,987 | -0.14(-0.74%) |
Nov 23, 2022 | 19.18 | 19.41 | 19.09 | 19.27 | 3,300,429 | -0.25(-1.27%) |
Nov 22, 2022 | 19.16 | 19.63 | 19.02 | 19.52 | 6,220,074 | +0.74(+3.95%) |
Nov 21, 2022 | 18.64 | 18.88 | 17.66 | 18.78 | 10,363,518 | -0.49(-2.52%) |
Nov 18, 2022 | 18.98 | 19.39 | 18.73 | 19.26 | 5,781,352 | -0.37(-1.89%) |
Nov 17, 2022 | 19.53 | 19.65 | 19.05 | 19.63 | 4,200,119 | -0.28(-1.41%) |
Nov 16, 2022 | 20.16 | 20.24 | 19.92 | 19.92 | 4,555,462 | -0.43(-2.09%) |
Nov 15, 2022 | 20.24 | 20.61 | 19.97 | 20.34 | 6,170,072 | +0.29(+1.46%) |
Nov 14, 2022 | 20.31 | 20.52 | 20.04 | 20.05 | 6,680,051 | -0.40(-1.94%) |
Nov 11, 2022 | 20.30 | 20.83 | 20.23 | 20.45 | 6,085,933 | +0.70(+3.55%) |
Nov 10, 2022 | 19.62 | 19.87 | 19.32 | 19.74 | 8,061,515 | +0.82(+4.35%) |
Nov 09, 2022 | 19.87 | 19.88 | 18.80 | 18.92 | 8,515,725 | -1.26(-6.24%) |
Nov 08, 2022 | 20.15 | 20.63 | 19.98 | 20.18 | 10,334,631 | +0.14(+0.71%) |
Nov 07, 2022 | 20.15 | 20.65 | 19.85 | 20.04 | 8,852,629 | +0.03(+0.14%) |
Nov 04, 2022 | 20.72 | 20.98 | 19.58 | 20.01 | 9,658,849 | +0.17(+0.86%) |
Nov 03, 2022 | 18.77 | 20.16 | 18.64 | 19.84 | 11,813,273 | +0.64(+3.35%) |
Nov 02, 2022 | 19.10 | 19.20 | 16,226,366 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.57 | 19.68 | 19.31 | 19.40 | 7,539,982 | +0.29(+1.53%) |
Oct 31, 2022 | 18.63 | 19.53 | 18.60 | 19.11 | 10,735,781 | +0.21(+1.10%) |
Oct 28, 2022 | 19.12 | 19.20 | 18.49 | 18.90 | 7,260,300 | -0.16(-0.84%) |
Oct 27, 2022 | 19.17 | 19.42 | 18.84 | 19.06 | 7,723,384 | +0.16(+0.85%) |
Oct 26, 2022 | 18.58 | 19.06 | 18.52 | 18.90 | 7,361,456 | +0.44(+2.41%) |
Oct 25, 2022 | 18.08 | 18.61 | 17.99 | 18.46 | 8,431,336 | +0.40(+2.20%) |
Oct 24, 2022 | 17.71 | 18.31 | 17.54 | 18.06 | 8,262,739 | +0.19(+1.06%) |
Oct 21, 2022 | 17.36 | 17.93 | 17.17 | 17.87 | 8,195,073 | +0.56(+3.22%) |
Oct 20, 2022 | 17.08 | 17.62 | 17.03 | 17.31 | 9,349,684 | +0.53(+3.16%) |
Oct 19, 2022 | 16.17 | 16.83 | 15.96 | 16.78 | 8,546,413 | +0.62(+3.86%) |
Oct 18, 2022 | 16.21 | 16.37 | 15.46 | 16.16 | 10,698,768 | +0.12(+0.77%) |
Oct 17, 2022 | 16.08 | 16.55 | 16.02 | 16.04 | 4,878,491 | +0.35(+2.23%) |
Oct 14, 2022 | 16.58 | 16.98 | 15.65 | 15.69 | 11,163,180 | -1.13(-6.70%) |
Oct 13, 2022 | 15.85 | 17.07 | 15.76 | 16.81 | 7,155,666 | +0.58(+3.55%) |
Oct 12, 2022 | 16.06 | 16.51 | 15.44 | 16.23 | 8,986,434 | +0.04(+0.23%) |
Oct 11, 2022 | 16.31 | 16.85 | 16.18 | 16.20 | 9,162,789 | -0.52(-3.11%) |
Oct 10, 2022 | 17.51 | 17.64 | 16.56 | 16.72 | 8,022,047 | -0.88(-5.00%) |
Oct 07, 2022 | 17.69 | 18.27 | 17.40 | 17.60 | 13,352,441 | -0.02(-0.11%) |
Oct 06, 2022 | 16.76 | 17.66 | 16.75 | 17.62 | 10,266,330 | +0.58(+3.39%) |
Oct 05, 2022 | 16.34 | 17.20 | 15.87 | 17.04 | 8,994,350 | +0.65(+3.98%) |
Oct 04, 2022 | 15.93 | 16.41 | 15.77 | 16.39 | 12,576,822 | +0.86(+5.55%) |
Oct 03, 2022 | 15.34 | 15.70 | 15.27 | 15.53 | 7,307,990 | +0.98(+6.77%) |
Sep 30, 2022 | 14.59 | 14.92 | 14.34 | 14.54 | 8,371,957 | -0.21(-1.41%) |
Sep 29, 2022 | 14.63 | 14.79 | 14.11 | 14.75 | 7,055,780 | -0.02(-0.13%) |
Sep 28, 2022 | 14.28 | 14.87 | 14.00 | 14.77 | 11,636,943 | +0.72(+5.12%) |
Sep 27, 2022 | 14.20 | 14.45 | 13.79 | 14.05 | 13,761,865 | +0.24(+1.71%) |
Sep 26, 2022 | 14.57 | 14.65 | 13.66 | 13.81 | 11,645,202 | -0.80(-5.50%) |
Sep 23, 2022 | 15.37 | 15.42 | 14.53 | 14.62 | 12,885,711 | -1.54(-9.54%) |
Sep 22, 2022 | 17.03 | 17.15 | 16.15 | 16.16 | 6,222,894 | -0.53(-3.17%) |
Sep 21, 2022 | 17.70 | 17.81 | 16.68 | 16.69 | 9,458,411 | -0.67(-3.87%) |
Sep 20, 2022 | 17.63 | 17.72 | 17.02 | 17.36 | 5,203,882 | -0.38(-2.13%) |
Sep 19, 2022 | 16.92 | 17.76 | 16.90 | 17.74 | 5,419,483 | +0.20(+1.13%) |
Sep 16, 2022 | 17.46 | 17.66 | 16.96 | 17.54 | 8,978,574 | -0.26(-1.44%) |
Sep 15, 2022 | 17.89 | 18.24 | 17.67 | 17.80 | 7,281,071 | -0.58(-3.14%) |
Sep 14, 2022 | 17.73 | 18.61 | 17.68 | 18.37 | 6,856,499 | +1.00(+5.74%) |
Sep 13, 2022 | 17.24 | 17.65 | 17.21 | 17.37 | 7,018,187 | -0.29(-1.65%) |
Sep 12, 2022 | 17.66 | 17.85 | 17.48 | 17.67 | 4,403,445 | +0.33(+1.90%) |
Sep 09, 2022 | 17.16 | 17.49 | 17.16 | 17.34 | 4,630,643 | +0.66(+3.95%) |
Sep 08, 2022 | 16.58 | 16.77 | 16.33 | 16.68 | 5,912,048 | +0.11(+0.68%) |
Sep 07, 2022 | 16.74 | 16.92 | 16.30 | 16.57 | 11,812,925 | -0.58(-3.40%) |
Sep 06, 2022 | 18.02 | 18.13 | 17.12 | 17.15 | 6,292,211 | -0.66(-3.70%) |
Sep 02, 2022 | 17.82 | 18.16 | 17.55 | 17.81 | 5,035,847 | +0.60(+3.50%) |
Sep 01, 2022 | 17.29 | 17.35 | 16.90 | 17.21 | 9,291,661 | -0.44(-2.51%) |
Aug 31, 2022 | 17.30 | 17.97 | 17.10 | 17.65 | 6,305,872 | -0.06(-0.32%) |
Aug 30, 2022 | 18.34 | 18.41 | 17.68 | 17.70 | 6,887,378 | -0.99(-5.28%) |
Aug 29, 2022 | 18.15 | 18.78 | 18.02 | 18.69 | 6,142,516 | +0.54(+2.95%) |
Aug 26, 2022 | 18.53 | 18.59 | 18.01 | 18.16 | 6,392,568 | -0.38(-2.03%) |
Aug 25, 2022 | 18.50 | 18.80 | 18.38 | 18.53 | 6,077,531 | +0.21(+1.13%) |
Aug 24, 2022 | 17.98 | 18.35 | 17.96 | 18.32 | 6,440,965 | +0.35(+1.94%) |
Aug 23, 2022 | 17.60 | 18.04 | 17.54 | 17.98 | 11,516,943 | +0.74(+4.31%) |
Aug 22, 2022 | 16.88 | 17.30 | 16.56 | 17.23 | 7,176,524 | +0.12(+0.71%) |
Aug 19, 2022 | 17.37 | 17.39 | 17.08 | 17.11 | 6,891,724 | -0.44(-2.52%) |
Aug 18, 2022 | 17.20 | 17.61 | 17.17 | 17.55 | 9,120,506 | +0.69(+4.07%) |
Aug 17, 2022 | 16.54 | 17.06 | 16.50 | 16.87 | 7,249,662 | +0.20(+1.18%) |
Aug 16, 2022 | 17.14 | 17.29 | 16.55 | 16.67 | 9,689,218 | -0.32(-1.88%) |
Aug 15, 2022 | 16.74 | 17.21 | 16.50 | 16.99 | 8,951,769 | -0.58(-3.32%) |
Aug 12, 2022 | 17.26 | 17.58 | 17.02 | 17.57 | 6,624,865 | +0.11(+0.65%) |
Aug 11, 2022 | 16.69 | 17.57 | 16.63 | 17.46 | 10,947,176 | +1.16(+7.10%) |
Aug 10, 2022 | 16.11 | 16.43 | 15.73 | 16.30 | 7,940,614 | +0.27(+1.70%) |
Aug 09, 2022 | 16.31 | 16.51 | 15.85 | 16.03 | 11,299,253 | -0.06(-0.35%) |
Aug 08, 2022 | 15.47 | 16.25 | 15.47 | 16.09 | 15,848,192 | +0.63(+4.08%) |
Aug 05, 2022 | 14.96 | 15.63 | 14.86 | 15.46 | 14,419,025 | +0.31(+2.05%) |
Aug 04, 2022 | 16.27 | 16.30 | 15.09 | 15.15 | 15,728,072 | -1.25(-7.63%) |
Aug 03, 2022 | 17.67 | 17.79 | 16.39 | 16.40 | 9,008,081 | -1.03(-5.94%) |
Aug 02, 2022 | 17.42 | 17.67 | 17.14 | 17.43 | 8,607,572 | -0.04(-0.22%) |
Aug 01, 2022 | 17.56 | 17.68 | 17.14 | 17.47 | 9,520,958 | -0.48(-2.67%) |
Jul 29, 2022 | 18.43 | 18.47 | 17.82 | 17.95 | 14,379,929 | -0.08(-0.47%) |
Jul 28, 2022 | 17.86 | 18.03 | 16.95 | 18.03 | 19,884,370 | +0.69(+3.96%) |
Jul 27, 2022 | 16.60 | 17.46 | 16.54 | 17.35 | 15,349,260 | +0.87(+5.31%) |
Jul 26, 2022 | 16.84 | 17.00 | 16.34 | 16.47 | 9,292,787 | -0.17(-1.02%) |
Jul 25, 2022 | 16.17 | 16.82 | 16.00 | 16.64 | 9,204,590 | +0.75(+4.74%) |
Jul 22, 2022 | 16.42 | 16.57 | 15.84 | 15.89 | 7,166,646 | -0.41(-2.54%) |
Jul 21, 2022 | 16.14 | 16.31 | 15.69 | 16.30 | 8,995,104 | -0.40(-2.37%) |
Jul 20, 2022 | 16.36 | 16.74 | 16.19 | 16.70 | 6,551,135 | +0.16(+0.97%) |
Jul 19, 2022 | 15.81 | 16.58 | 15.80 | 16.54 | 9,567,476 | +0.72(+4.52%) |
Jul 18, 2022 | 15.82 | 16.28 | 15.75 | 15.82 | 12,863,497 | +0.49(+3.19%) |
Jul 15, 2022 | 15.27 | 15.47 | 15.01 | 15.33 | 7,626,410 | +0.42(+2.84%) |
Jul 14, 2022 | 14.85 | 14.99 | 14.30 | 14.91 | 16,453,504 | -0.56(-3.65%) |
Jul 13, 2022 | 15.50 | 15.82 | 15.33 | 15.47 | 11,058,671 | -0.24(-1.50%) |
Jul 12, 2022 | 15.84 | 16.09 | 15.51 | 15.71 | 9,954,295 | -0.73(-4.46%) |
Jul 11, 2022 | 16.73 | 16.86 | 16.17 | 16.44 | 10,345,693 | -0.51(-3.00%) |
Jul 08, 2022 | 17.35 | 17.39 | 16.69 | 16.95 | 8,126,255 | -0.08(-0.50%) |
Jul 07, 2022 | 16.76 | 17.18 | 16.71 | 17.04 | 12,893,337 | +0.87(+5.41%) |
Jul 06, 2022 | 16.35 | 16.86 | 15.40 | 16.16 | 13,454,538 | -0.43(-2.61%) |
Jul 05, 2022 | 17.25 | 17.25 | 15.92 | 16.59 | 13,126,600 | -1.23(-6.91%) |
Jul 01, 2022 | 18.01 | 18.18 | 17.10 | 17.83 | 9,151,791 | -0.06(-0.32%) |
Jun 30, 2022 | 17.66 | 17.99 | 17.14 | 17.88 | 9,861,281 | -0.34(-1.86%) |
Jun 29, 2022 | 19.36 | 19.54 | 18.13 | 18.22 | 7,278,410 | -0.89(-4.68%) |
Jun 28, 2022 | 19.21 | 19.32 | 18.65 | 19.12 | 10,488,365 | +0.69(+3.73%) |
Jun 27, 2022 | 18.01 | 18.57 | 17.75 | 18.43 | 8,015,230 | +0.71(+4.04%) |
Jun 24, 2022 | 17.17 | 18.06 | 16.99 | 17.71 | 12,927,923 | +0.97(+5.79%) |
Jun 23, 2022 | 18.33 | 18.43 | 16.67 | 16.74 | 19,752,078 | -1.51(-8.29%) |
Jun 22, 2022 | 17.47 | 18.51 | 17.32 | 18.26 | 13,300,171 | -0.64(-3.38%) |
Jun 21, 2022 | 18.64 | 19.09 | 18.52 | 18.90 | 11,889,210 | +1.00(+5.57%) |
Jun 17, 2022 | 18.48 | 18.88 | 17.13 | 17.90 | 19,711,988 | -0.98(-5.18%) |
Jun 16, 2022 | 19.44 | 19.64 | 18.81 | 18.88 | 14,975,670 | -1.33(-6.56%) |
Jun 15, 2022 | 20.74 | 20.85 | 19.84 | 20.21 | 9,976,851 | -0.66(-3.16%) |
Jun 14, 2022 | 21.53 | 21.73 | 20.57 | 20.86 | 10,039,685 | -0.22(-1.05%) |
Jun 13, 2022 | 21.18 | 21.54 | 20.54 | 21.09 | 13,929,460 | -0.95(-4.29%) |
Jun 10, 2022 | 22.33 | 22.46 | 21.69 | 22.03 | 7,696,175 | -0.58(-2.57%) |
Jun 09, 2022 | 22.76 | 22.98 | 22.54 | 22.61 | 6,037,114 | -0.36(-1.55%) |
Jun 08, 2022 | 23.26 | 23.32 | 22.77 | 22.97 | 8,439,786 | -0.17(-0.73%) |
Jun 07, 2022 | 22.24 | 23.27 | 22.19 | 23.14 | 11,254,098 | +0.78(+3.48%) |
Jun 06, 2022 | 22.76 | 22.86 | 22.24 | 22.36 | 9,016,356 | -0.10(-0.46%) |
Jun 03, 2022 | 22.33 | 22.60 | 22.25 | 22.46 | 7,533,757 | +0.12(+0.54%) |
Jun 02, 2022 | 22.12 | 22.57 | 22.00 | 22.34 | 9,300,552 | +0.01(+0.04%) |
Jun 01, 2022 | 21.91 | 22.46 | 21.67 | 22.33 | 9,438,060 | +0.64(+2.93%) |
May 31, 2022 | 22.09 | 22.39 | 21.55 | 21.69 | 16,127,854 | +0.47(+2.21%) |
May 27, 2022 | 20.65 | 21.26 | 20.56 | 21.23 | 6,577,047 | +0.58(+2.81%) |
May 26, 2022 | 20.71 | 20.78 | 20.51 | 20.65 | 7,650,534 | +0.13(+0.64%) |
May 25, 2022 | 20.37 | 20.62 | 20.29 | 20.51 | 7,485,698 | +0.22(+1.11%) |
May 24, 2022 | 20.29 | 20.44 | 19.89 | 20.29 | 8,203,682 | -0.21(-1.01%) |
May 23, 2022 | 20.21 | 20.73 | 20.12 | 20.50 | 9,560,341 | +0.50(+2.48%) |
May 20, 2022 | 19.97 | 20.34 | 19.56 | 20.00 | 8,836,855 | +0.22(+1.14%) |
May 19, 2022 | 19.01 | 19.93 | 18.99 | 19.78 | 10,438,894 | +0.36(+1.83%) |
May 18, 2022 | 19.87 | 19.90 | 19.25 | 19.42 | 10,186,673 | -0.30(-1.52%) |
May 17, 2022 | 19.63 | 19.78 | 19.42 | 19.72 | 7,802,946 | +0.40(+2.08%) |
May 16, 2022 | 18.92 | 19.47 | 18.92 | 19.32 | 10,759,876 | +0.47(+2.48%) |
May 13, 2022 | 18.26 | 19.00 | 18.26 | 18.85 | 13,329,456 | +0.96(+5.34%) |
May 12, 2022 | 17.89 | 18.03 | 17.24 | 17.89 | 17,491,190 | -0.22(-1.19%) |
May 11, 2022 | 18.07 | 18.73 | 17.95 | 18.11 | 12,982,653 | +0.36(+2.00%) |
May 10, 2022 | 17.78 | 18.09 | 17.11 | 17.75 | 18,621,348 | +0.23(+1.34%) |
May 09, 2022 | 18.49 | 18.59 | 17.32 | 17.52 | 22,271,070 | -1.58(-8.28%) |
May 06, 2022 | 19.06 | 19.17 | 18.52 | 19.10 | 11,535,156 | +0.22(+1.19%) |
May 05, 2022 | 18.99 | 19.14 | 18.29 | 18.88 | 13,575,928 | -0.01(-0.05%) |
May 04, 2022 | 18.44 | 18.91 | 18.24 | 18.89 | 14,116,225 | +0.78(+4.29%) |
May 03, 2022 | 17.21 | 18.16 | 17.21 | 18.11 | 12,517,090 | +0.84(+4.88%) |
May 02, 2022 | 17.04 | 17.30 | 16.71 | 17.27 | 10,706,610 | -0.04(-0.22%) |
Apr 29, 2022 | 18.16 | 18.39 | 17.17 | 17.30 | 15,720,272 | -0.87(-4.79%) |
Apr 28, 2022 | 17.08 | 18.33 | 16.96 | 18.17 | 17,160,602 | +1.17(+6.88%) |
Apr 27, 2022 | 16.01 | 17.05 | 15.46 | 17.00 | 21,418,724 | +1.58(+10.26%) |
Apr 26, 2022 | 15.53 | 15.87 | 15.27 | 15.42 | 11,534,625 | +0.02(+0.12%) |
Apr 25, 2022 | 15.23 | 15.57 | 14.83 | 15.40 | 15,404,452 | -0.76(-4.69%) |
Apr 22, 2022 | 16.15 | 16.39 | 15.93 | 16.16 | 14,985,642 | -0.15(-0.92%) |
Apr 21, 2022 | 17.21 | 17.27 | 16.19 | 16.31 | 10,673,314 | -0.78(-4.55%) |
Apr 20, 2022 | 16.95 | 17.21 | 16.74 | 17.09 | 7,772,847 | +0.28(+1.67%) |
Apr 19, 2022 | 16.80 | 17.17 | 16.61 | 16.81 | 7,103,950 | -0.16(-0.94%) |
Apr 18, 2022 | 16.54 | 17.15 | 16.54 | 16.97 | 9,632,740 | +0.61(+3.72%) |
Apr 14, 2022 | 16.35 | 16.59 | 16.12 | 16.36 | 6,410,368 | -0.03(-0.17%) |
Apr 13, 2022 | 16.26 | 16.49 | 16.10 | 16.39 | 11,071,442 | +0.40(+2.52%) |
Apr 12, 2022 | 15.84 | 16.30 | 15.80 | 15.98 | 12,610,029 | +0.56(+3.64%) |
Apr 11, 2022 | 16.15 | 16.16 | 15.41 | 15.42 | 12,387,851 | -1.02(-6.21%) |
Apr 08, 2022 | 15.75 | 16.54 | 15.72 | 16.44 | 13,431,439 | +0.72(+4.59%) |
Apr 07, 2022 | 15.54 | 15.75 | 15.21 | 15.72 | 14,350,615 | +0.32(+2.07%) |
Apr 06, 2022 | 16.17 | 16.32 | 15.19 | 15.40 | 11,750,737 | -0.59(-3.69%) |
Apr 05, 2022 | 16.31 | 16.65 | 15.98 | 15.99 | 14,412,360 | -0.22(-1.33%) |
Apr 04, 2022 | 16.10 | 16.26 | 15.87 | 16.21 | 8,357,023 | +0.35(+2.18%) |
Apr 01, 2022 | 15.61 | 16.13 | 15.55 | 15.86 | 6,932,688 | +0.24(+1.56%) |
Mar 31, 2022 | 15.45 | 15.83 | 15.40 | 15.62 | 12,265,729 | +0.00(+0.00%) |
Mar 30, 2022 | 15.84 | 16.11 | 15.58 | 15.62 | 9,511,148 | -0.04(-0.24%) |
Mar 29, 2022 | 14.90 | 15.70 | 14.75 | 15.66 | 12,479,270 | +0.35(+2.26%) |
Mar 28, 2022 | 15.22 | 15.37 | 14.96 | 15.31 | 12,123,135 | -0.43(-2.74%) |
Mar 25, 2022 | 15.00 | 15.76 | 14.91 | 15.74 | 19,564,014 | +0.69(+4.60%) |
Mar 24, 2022 | 15.19 | 15.23 | 14.93 | 15.05 | 13,258,125 | -0.09(-0.62%) |
Mar 23, 2022 | 15.31 | 15.32 | 15.04 | 15.14 | 20,813,782 | +0.18(+1.19%) |
Mar 22, 2022 | 14.99 | 15.07 | 14.79 | 14.96 | 14,482,969 | -0.06(-0.37%) |
Mar 21, 2022 | 14.67 | 15.06 | 14.54 | 15.02 | 12,198,718 | +0.66(+4.63%) |
Mar 18, 2022 | 14.43 | 14.47 | 14.29 | 14.35 | 9,895,836 | -0.12(-0.84%) |
Mar 17, 2022 | 14.41 | 14.60 | 14.22 | 14.48 | 15,069,607 | +0.52(+3.76%) |
Mar 16, 2022 | 14.28 | 14.28 | 13.68 | 13.95 | 10,127,627 | -0.05(-0.33%) |
Mar 15, 2022 | 13.43 | 14.05 | 13.28 | 14.00 | 14,521,910 | -0.08(-0.60%) |
Mar 14, 2022 | 14.76 | 14.79 | 13.88 | 14.08 | 19,312,550 | -0.99(-6.55%) |
Mar 11, 2022 | 14.83 | 15.30 | 14.83 | 15.07 | 16,992,978 | +0.16(+1.06%) |
Mar 10, 2022 | 14.95 | 15.13 | 14.75 | 14.91 | 15,155,597 | +0.10(+0.69%) |
Mar 09, 2022 | 15.07 | 15.21 | 14.51 | 14.81 | 20,505,376 | -0.67(-4.35%) |
Mar 08, 2022 | 15.60 | 15.65 | 14.84 | 15.48 | 25,232,994 | +0.20(+1.28%) |
Mar 07, 2022 | 15.27 | 15.73 | 14.89 | 15.29 | 22,821,832 | +0.28(+1.87%) |
Mar 04, 2022 | 14.36 | 15.00 | 14.22 | 15.00 | 19,073,044 | +0.63(+4.35%) |
Mar 03, 2022 | 14.71 | 14.86 | 14.28 | 14.38 | 17,032,452 | -0.44(-2.96%) |
Mar 02, 2022 | 14.86 | 14.86 | 14.52 | 14.82 | 16,989,878 | +0.39(+2.72%) |
Mar 01, 2022 | 14.91 | 14.99 | 14.36 | 14.43 | 24,232,560 | -0.24(-1.66%) |
Feb 28, 2022 | 14.33 | 14.74 | 14.26 | 14.67 | 18,990,650 | +0.38(+2.68%) |
Feb 25, 2022 | 14.19 | 14.29 | 13.99 | 14.29 | 16,565,378 | +0.21(+1.46%) |
Feb 24, 2022 | 14.30 | 14.44 | 13.72 | 14.08 | 19,872,760 | -0.07(-0.46%) |
Feb 23, 2022 | 14.41 | 14.65 | 14.03 | 14.15 | 8,718,832 | -0.11(-0.79%) |
Feb 22, 2022 | 14.82 | 14.86 | 14.15 | 14.26 | 20,959,586 | -0.10(-0.72%) |
Feb 18, 2022 | 14.36 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.48 | 14.96 | 14.43 | 14.83 | 11,854,421 | +0.29(+1.99%) |
Feb 16, 2022 | 14.72 | 15.02 | 14.42 | 14.54 | 11,285,620 | +0.02(+0.13%) |
Feb 15, 2022 | 14.35 | 14.56 | 14.22 | 14.52 | 11,498,366 | -0.13(-0.89%) |
Feb 14, 2022 | 14.78 | 15.11 | 14.54 | 14.65 | 18,989,830 | -0.17(-1.14%) |
Feb 11, 2022 | 14.43 | 14.91 | 14.40 | 14.82 | 13,865,711 | +0.50(+3.52%) |
Feb 10, 2022 | 13.96 | 14.74 | 13.93 | 14.31 | 13,916,075 | +0.24(+1.73%) |
Feb 09, 2022 | 13.50 | 14.14 | 13.42 | 14.07 | 11,203,449 | +0.62(+4.58%) |
Feb 08, 2022 | 13.63 | 13.79 | 13.14 | 13.45 | 29,615,526 | -0.98(-6.80%) |
Feb 07, 2022 | 14.39 | 14.58 | 14.13 | 14.43 | 11,789,772 | -0.01(-0.07%) |
Feb 04, 2022 | 14.60 | 14.97 | 14.42 | 14.44 | 12,647,472 | +0.08(+0.59%) |
Feb 03, 2022 | 14.14 | 14.57 | 14.36 | 12,903,753 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.21 | 14.34 | 13.95 | 14.25 | 9,458,025 | +0.10(+0.73%) |