Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 19.66 | 19.88 | 19.35 | 19.82 | 5,857,567 | +0.23(+1.16%) |
Nov 29, 2022 | 19.43 | 19.71 | 18.99 | 19.60 | 4,835,831 | +0.21(+1.07%) |
Nov 28, 2022 | 20.45 | 20.65 | 19.28 | 19.39 | 6,835,433 | -1.35(-6.52%) |
Nov 25, 2022 | 20.33 | 20.80 | 20.19 | 20.74 | 4,165,481 | +0.41(+2.03%) |
Nov 23, 2022 | 19.31 | 20.72 | 19.12 | 20.33 | 21,002,348 | -0.90(-4.24%) |
Nov 22, 2022 | 20.52 | 21.43 | 20.45 | 21.23 | 12,802,623 | +1.29(+6.49%) |
Nov 21, 2022 | 19.90 | 20.23 | 19.74 | 19.93 | 4,484,332 | -0.17(-0.84%) |
Nov 18, 2022 | 20.17 | 20.92 | 19.70 | 20.10 | 7,661,539 | +0.34(+1.71%) |
Nov 17, 2022 | 18.81 | 19.84 | 18.54 | 19.76 | 7,757,527 | +1.09(+5.82%) |
Nov 16, 2022 | 19.32 | 19.38 | 18.10 | 18.68 | 7,680,549 | -1.63(-8.03%) |
Nov 15, 2022 | 20.39 | 20.80 | 20.14 | 20.31 | 3,003,960 | +0.47(+2.36%) |
Nov 14, 2022 | 20.03 | 20.54 | 19.82 | 19.84 | 3,640,508 | -0.39(-1.95%) |
Nov 11, 2022 | 19.49 | 20.53 | 19.38 | 20.23 | 3,920,010 | +0.90(+4.65%) |
Nov 10, 2022 | 18.79 | 19.50 | 18.75 | 19.33 | 5,275,389 | +1.48(+8.29%) |
Nov 09, 2022 | 18.71 | 18.87 | 17.82 | 17.85 | 3,637,874 | -1.11(-5.83%) |
Nov 08, 2022 | 18.98 | 19.24 | 18.45 | 18.96 | 5,257,391 | +0.68(+3.74%) |
Nov 07, 2022 | 17.94 | 18.33 | 17.53 | 18.27 | 2,716,635 | +0.36(+1.99%) |
Nov 04, 2022 | 18.32 | 18.48 | 17.56 | 17.92 | 3,823,868 | +0.02(+0.10%) |
Nov 03, 2022 | 17.47 | 18.24 | 17.24 | 17.90 | 4,068,016 | +0.26(+1.49%) |
Nov 02, 2022 | 18.50 | 17.64 | 17.64 | 4,255,970 | -0.93(-5.00%) | |
Nov 01, 2022 | 19.50 | 19.67 | 18.29 | 18.56 | 4,288,771 | -0.50(-2.61%) |
Oct 31, 2022 | 19.16 | 19.36 | 18.95 | 19.06 | 3,356,738 | -0.17(-0.88%) |
Oct 28, 2022 | 19.25 | 19.61 | 18.73 | 19.23 | 5,064,292 | -0.09(-0.49%) |
Oct 27, 2022 | 19.77 | 20.10 | 19.28 | 19.32 | 3,521,807 | -0.21(-1.06%) |
Oct 26, 2022 | 19.58 | 20.01 | 19.33 | 19.53 | 3,856,249 | -0.06(-0.29%) |
Oct 25, 2022 | 18.79 | 19.82 | 18.62 | 19.59 | 3,970,007 | +0.78(+4.14%) |
Oct 24, 2022 | 18.87 | 19.05 | 18.57 | 18.81 | 3,612,206 | -0.04(-0.20%) |
Oct 21, 2022 | 18.19 | 18.90 | 18.18 | 18.85 | 3,767,169 | +0.66(+3.61%) |
Oct 20, 2022 | 18.50 | 18.92 | 18.06 | 18.19 | 4,012,446 | -0.29(-1.57%) |
Oct 19, 2022 | 18.58 | 18.82 | 17.90 | 18.48 | 5,420,775 | -0.24(-1.30%) |
Oct 18, 2022 | 18.71 | 19.11 | 18.23 | 18.72 | 7,952,363 | +0.70(+3.90%) |
Oct 17, 2022 | 17.44 | 18.12 | 17.44 | 18.02 | 4,319,353 | +1.04(+6.13%) |
Oct 14, 2022 | 17.69 | 17.88 | 16.90 | 16.98 | 4,802,327 | -0.58(-3.31%) |
Oct 13, 2022 | 17.03 | 17.70 | 16.48 | 17.56 | 4,293,802 | +0.18(+1.02%) |
Oct 12, 2022 | 17.47 | 17.67 | 17.24 | 17.38 | 3,671,546 | -0.12(-0.70%) |
Oct 11, 2022 | 17.25 | 18.06 | 16.92 | 17.51 | 4,105,993 | +0.22(+1.30%) |
Oct 10, 2022 | 18.29 | 18.43 | 16.85 | 17.28 | 4,456,002 | -0.84(-4.65%) |
Oct 07, 2022 | 17.74 | 18.20 | 17.53 | 18.12 | 5,398,193 | +0.09(+0.52%) |
Oct 06, 2022 | 18.06 | 18.61 | 17.71 | 18.03 | 10,344,406 | -0.10(-0.57%) |
Oct 05, 2022 | 17.18 | 18.26 | 17.06 | 18.13 | 6,142,862 | +0.61(+3.48%) |
Oct 04, 2022 | 16.85 | 17.56 | 16.70 | 17.52 | 5,319,375 | +1.27(+7.84%) |
Oct 03, 2022 | 15.92 | 16.40 | 15.68 | 16.25 | 4,984,926 | +0.57(+3.65%) |
Sep 30, 2022 | 15.45 | 16.17 | 15.13 | 15.68 | 7,372,238 | -0.19(-1.18%) |
Sep 29, 2022 | 16.48 | 16.52 | 15.64 | 15.87 | 6,349,159 | -1.02(-6.05%) |
Sep 28, 2022 | 16.54 | 17.22 | 16.54 | 16.89 | 5,441,360 | +0.26(+1.58%) |
Sep 27, 2022 | 16.73 | 16.92 | 16.38 | 16.62 | 3,977,597 | +0.13(+0.80%) |
Sep 26, 2022 | 16.70 | 17.36 | 16.48 | 16.49 | 4,804,205 | -0.34(-2.00%) |
Sep 23, 2022 | 16.90 | 17.32 | 16.32 | 16.83 | 6,655,984 | -0.38(-2.23%) |
Sep 22, 2022 | 18.25 | 18.33 | 17.20 | 17.22 | 4,566,833 | -0.90(-4.97%) |
Sep 21, 2022 | 18.11 | 18.76 | 18.07 | 18.11 | 6,193,186 | +0.07(+0.42%) |
Sep 20, 2022 | 18.35 | 18.58 | 17.89 | 18.04 | 8,887,715 | -0.37(-1.99%) |
Sep 19, 2022 | 17.52 | 18.41 | 17.43 | 18.41 | 6,807,353 | +0.69(+3.92%) |
Sep 16, 2022 | 17.10 | 17.87 | 17.09 | 17.71 | 10,851,865 | +0.50(+2.89%) |
Sep 15, 2022 | 17.22 | 17.80 | 16.88 | 17.22 | 9,998,456 | +0.37(+2.17%) |
Sep 14, 2022 | 17.30 | 17.38 | 16.63 | 16.85 | 5,137,472 | -0.38(-2.23%) |
Sep 13, 2022 | 17.81 | 17.90 | 17.06 | 17.23 | 7,809,893 | -1.31(-7.07%) |
Sep 12, 2022 | 18.41 | 19.01 | 18.13 | 18.55 | 8,634,907 | +0.37(+2.01%) |
Sep 09, 2022 | 18.47 | 18.87 | 18.04 | 18.18 | 14,985,809 | -0.19(-1.02%) |
Sep 08, 2022 | 17.32 | 18.39 | 17.18 | 18.37 | 12,685,868 | +0.70(+3.98%) |
Sep 07, 2022 | 16.77 | 17.75 | 16.75 | 17.67 | 8,394,886 | +0.75(+4.43%) |
Sep 06, 2022 | 16.58 | 17.18 | 16.40 | 16.92 | 10,264,476 | +0.35(+2.09%) |
Sep 02, 2022 | 16.65 | 17.20 | 16.42 | 16.57 | 10,731,129 | +0.18(+1.09%) |
Sep 01, 2022 | 15.82 | 16.62 | 15.77 | 16.39 | 10,604,330 | +0.36(+2.22%) |
Aug 31, 2022 | 16.70 | 16.77 | 15.96 | 16.03 | 8,858,622 | -0.61(-3.66%) |
Aug 30, 2022 | 16.86 | 16.96 | 16.47 | 16.64 | 8,369,400 | +0.04(+0.23%) |
Aug 29, 2022 | 16.65 | 17.01 | 16.36 | 16.61 | 8,503,494 | -0.12(-0.73%) |
Aug 26, 2022 | 17.10 | 17.38 | 16.69 | 16.73 | 12,953,710 | -0.35(-2.06%) |
Aug 25, 2022 | 17.27 | 17.89 | 16.92 | 17.08 | 18,170,400 | -0.14(-0.81%) |
Aug 24, 2022 | 17.90 | 18.41 | 17.19 | 17.22 | 46,987,476 | -4.29(-19.96%) |
Aug 23, 2022 | 21.57 | 22.54 | 21.42 | 21.51 | 14,567,175 | +0.21(+1.00%) |
Aug 22, 2022 | 21.87 | 22.23 | 21.23 | 21.30 | 5,411,627 | -1.12(-5.00%) |
Aug 19, 2022 | 22.41 | 22.78 | 21.89 | 22.42 | 4,830,225 | -0.33(-1.47%) |
Aug 18, 2022 | 23.16 | 23.52 | 22.43 | 22.76 | 5,945,904 | -1.14(-4.77%) |
Aug 17, 2022 | 24.24 | 24.66 | 23.54 | 23.90 | 4,936,488 | -0.97(-3.91%) |
Aug 16, 2022 | 23.33 | 25.43 | 23.27 | 24.87 | 9,347,816 | +1.76(+7.62%) |
Aug 15, 2022 | 22.38 | 23.21 | 22.13 | 23.11 | 4,919,658 | +0.51(+2.26%) |
Aug 12, 2022 | 22.72 | 22.77 | 22.12 | 22.60 | 5,286,282 | +0.12(+0.54%) |
Aug 11, 2022 | 22.08 | 22.71 | 21.92 | 22.48 | 6,911,509 | +1.08(+5.03%) |
Aug 10, 2022 | 20.82 | 22.04 | 20.82 | 21.40 | 7,305,942 | +1.10(+5.44%) |
Aug 09, 2022 | 21.89 | 21.91 | 20.14 | 20.30 | 7,179,293 | -1.77(-8.03%) |
Aug 08, 2022 | 21.97 | 22.88 | 21.97 | 22.07 | 6,200,897 | +0.27(+1.23%) |
Aug 05, 2022 | 21.72 | 22.31 | 21.55 | 21.80 | 4,712,069 | -0.12(-0.55%) |
Aug 04, 2022 | 23.11 | 23.24 | 21.91 | 21.92 | 5,372,585 | -1.26(-5.44%) |
Aug 03, 2022 | 22.90 | 23.44 | 22.57 | 23.18 | 5,546,447 | +1.24(+5.66%) |
Aug 02, 2022 | 21.80 | 22.19 | 21.49 | 21.94 | 3,371,656 | -0.07(-0.34%) |
Aug 01, 2022 | 21.63 | 22.26 | 21.12 | 22.01 | 3,738,862 | +0.21(+0.98%) |
Jul 29, 2022 | 21.38 | 21.95 | 21.13 | 21.80 | 3,767,707 | +0.74(+3.52%) |
Jul 28, 2022 | 20.83 | 21.31 | 20.49 | 21.06 | 4,151,445 | +0.24(+1.16%) |
Jul 27, 2022 | 20.88 | 20.99 | 20.19 | 20.82 | 4,708,821 | +0.28(+1.35%) |
Jul 26, 2022 | 20.62 | 20.98 | 20.01 | 20.54 | 6,328,335 | -1.26(-5.78%) |
Jul 25, 2022 | 21.99 | 22.22 | 21.14 | 21.80 | 5,965,129 | -0.03(-0.13%) |
Jul 22, 2022 | 23.04 | 23.47 | 21.74 | 21.83 | 6,919,642 | -0.87(-3.84%) |
Jul 21, 2022 | 21.80 | 22.81 | 21.57 | 22.70 | 5,942,028 | +1.29(+6.02%) |
Jul 20, 2022 | 20.36 | 21.44 | 20.02 | 21.41 | 4,844,683 | +1.10(+5.43%) |
Jul 19, 2022 | 19.95 | 20.32 | 19.84 | 20.31 | 8,192,953 | +0.82(+4.19%) |
Jul 18, 2022 | 19.01 | 20.07 | 18.95 | 19.49 | 5,363,427 | +0.94(+5.05%) |
Jul 15, 2022 | 18.56 | 18.95 | 18.42 | 18.55 | 4,020,089 | +0.15(+0.81%) |
Jul 14, 2022 | 18.64 | 18.78 | 18.06 | 18.41 | 3,942,094 | -0.65(-3.41%) |
Jul 13, 2022 | 18.68 | 19.18 | 18.30 | 19.06 | 4,041,754 | +0.04(+0.20%) |
Jul 12, 2022 | 18.59 | 19.43 | 18.56 | 19.02 | 3,270,673 | +0.22(+1.18%) |
Jul 11, 2022 | 19.33 | 19.43 | 18.72 | 18.80 | 5,181,748 | -0.79(-4.02%) |
Jul 08, 2022 | 19.40 | 19.83 | 18.91 | 19.58 | 3,369,826 | +0.17(+0.86%) |
Jul 07, 2022 | 18.63 | 19.50 | 18.62 | 19.42 | 4,789,165 | +0.61(+3.25%) |
Jul 06, 2022 | 19.11 | 19.23 | 18.68 | 18.81 | 4,380,870 | -0.54(-2.78%) |
Jul 05, 2022 | 18.92 | 19.59 | 18.64 | 19.34 | 5,013,991 | +0.09(+0.48%) |
Jul 01, 2022 | 18.82 | 19.53 | 18.59 | 19.25 | 6,341,436 | -0.34(-1.75%) |
Jun 30, 2022 | 20.06 | 20.18 | 19.43 | 19.59 | 4,908,364 | -0.97(-4.73%) |
Jun 29, 2022 | 21.36 | 21.52 | 20.40 | 20.57 | 4,843,458 | -1.01(-4.68%) |
Jun 28, 2022 | 22.92 | 23.30 | 21.56 | 21.58 | 3,815,033 | -1.32(-5.75%) |
Jun 27, 2022 | 22.62 | 23.00 | 22.19 | 22.89 | 3,799,196 | +0.37(+1.65%) |
Jun 24, 2022 | 21.54 | 23.10 | 21.47 | 22.52 | 5,821,473 | +1.16(+5.43%) |
Jun 23, 2022 | 21.80 | 22.09 | 20.90 | 21.36 | 4,699,208 | -0.28(-1.29%) |
Jun 22, 2022 | 21.85 | 22.24 | 21.54 | 21.64 | 4,537,181 | -0.64(-2.87%) |
Jun 21, 2022 | 22.87 | 23.16 | 22.25 | 22.28 | 3,678,583 | -0.39(-1.72%) |
Jun 17, 2022 | 22.61 | 23.27 | 22.40 | 22.67 | 6,408,369 | +0.28(+1.24%) |
Jun 16, 2022 | 23.85 | 23.94 | 22.20 | 22.39 | 4,865,998 | -2.35(-9.48%) |
Jun 15, 2022 | 24.34 | 25.24 | 24.05 | 24.74 | 5,481,010 | +0.75(+3.13%) |
Jun 14, 2022 | 23.18 | 24.48 | 23.14 | 23.99 | 4,700,943 | +0.87(+3.77%) |
Jun 13, 2022 | 23.67 | 24.13 | 22.70 | 23.12 | 6,375,316 | -1.68(-6.77%) |
Jun 10, 2022 | 25.00 | 25.42 | 24.75 | 24.80 | 4,369,766 | -0.73(-2.87%) |
Jun 09, 2022 | 25.31 | 25.70 | 25.06 | 25.53 | 4,510,217 | +0.20(+0.81%) |
Jun 08, 2022 | 24.77 | 25.42 | 24.50 | 25.32 | 3,887,866 | +0.45(+1.79%) |
Jun 07, 2022 | 23.91 | 25.01 | 23.68 | 24.88 | 4,712,925 | +0.60(+2.48%) |
Jun 06, 2022 | 24.12 | 24.44 | 23.53 | 24.28 | 3,820,752 | +0.43(+1.79%) |
Jun 03, 2022 | 24.12 | 24.26 | 23.61 | 23.85 | 3,322,086 | -0.26(-1.08%) |
Jun 02, 2022 | 23.85 | 24.48 | 23.71 | 24.11 | 3,457,298 | +0.37(+1.56%) |
Jun 01, 2022 | 24.70 | 24.88 | 23.23 | 23.74 | 6,793,726 | -0.77(-3.14%) |
May 31, 2022 | 24.56 | 24.97 | 23.48 | 24.51 | 7,682,772 | -0.12(-0.49%) |
May 27, 2022 | 22.68 | 24.65 | 22.65 | 24.63 | 10,368,482 | +1.79(+7.84%) |
May 26, 2022 | 22.18 | 22.96 | 21.93 | 22.84 | 10,717,589 | +1.14(+5.26%) |
May 25, 2022 | 19.14 | 21.80 | 18.76 | 21.70 | 32,361,932 | +2.67(+14.02%) |
May 24, 2022 | 18.96 | 19.27 | 18.16 | 19.03 | 22,459,056 | -0.71(-3.59%) |
May 23, 2022 | 19.49 | 20.18 | 19.02 | 19.74 | 7,469,787 | +0.25(+1.27%) |
May 20, 2022 | 21.01 | 21.01 | 18.74 | 19.49 | 10,709,482 | -1.33(-6.41%) |
May 19, 2022 | 20.34 | 21.46 | 20.27 | 20.82 | 6,992,155 | +0.12(+0.58%) |
May 18, 2022 | 21.38 | 21.53 | 20.38 | 20.70 | 9,059,474 | -2.13(-9.35%) |
May 17, 2022 | 22.65 | 22.90 | 22.07 | 22.84 | 3,585,179 | +0.40(+1.76%) |
May 16, 2022 | 21.98 | 22.75 | 21.62 | 22.44 | 4,234,219 | +0.37(+1.67%) |
May 13, 2022 | 21.62 | 22.83 | 21.62 | 22.07 | 5,820,082 | +0.98(+4.62%) |
May 12, 2022 | 20.12 | 21.92 | 19.93 | 21.10 | 7,155,138 | +1.10(+5.52%) |
May 11, 2022 | 21.18 | 21.30 | 19.81 | 20.00 | 8,611,598 | -1.32(-6.21%) |
May 10, 2022 | 21.77 | 21.90 | 20.72 | 21.32 | 6,437,277 | -0.14(-0.64%) |
May 09, 2022 | 21.65 | 21.95 | 21.15 | 21.46 | 5,464,254 | -0.79(-3.56%) |
May 06, 2022 | 23.44 | 23.44 | 22.06 | 22.25 | 5,667,666 | -1.44(-6.06%) |
May 05, 2022 | 24.96 | 25.06 | 23.35 | 23.69 | 4,104,139 | -1.74(-6.84%) |
May 04, 2022 | 24.73 | 25.46 | 24.09 | 25.42 | 3,768,137 | +0.88(+3.60%) |
May 03, 2022 | 24.59 | 24.96 | 24.23 | 24.54 | 3,373,685 | -0.12(-0.48%) |
May 02, 2022 | 23.84 | 24.77 | 23.51 | 24.66 | 4,422,324 | +1.01(+4.28%) |
Apr 29, 2022 | 24.47 | 24.72 | 23.59 | 23.65 | 3,679,392 | -1.15(-4.64%) |
Apr 28, 2022 | 24.40 | 24.85 | 23.84 | 24.80 | 4,056,935 | +0.78(+3.26%) |
Apr 27, 2022 | 24.19 | 24.51 | 23.65 | 24.02 | 2,919,092 | -0.13(-0.53%) |
Apr 26, 2022 | 24.56 | 24.70 | 24.04 | 24.15 | 3,427,868 | -0.66(-2.67%) |
Apr 25, 2022 | 24.06 | 24.81 | 23.11 | 24.81 | 5,002,244 | +0.56(+2.31%) |
Apr 22, 2022 | 24.75 | 25.34 | 24.04 | 24.25 | 4,925,151 | -1.34(-5.25%) |
Apr 21, 2022 | 27.06 | 27.14 | 25.46 | 25.59 | 4,121,580 | -0.86(-3.27%) |
Apr 20, 2022 | 26.78 | 27.17 | 26.10 | 26.45 | 3,389,991 | -0.06(-0.21%) |
Apr 19, 2022 | 26.41 | 27.08 | 26.34 | 26.51 | 3,754,308 | +0.22(+0.84%) |
Apr 18, 2022 | 26.49 | 26.76 | 26.21 | 26.29 | 2,548,285 | -0.26(-0.97%) |
Apr 14, 2022 | 26.86 | 27.23 | 26.46 | 26.55 | 3,099,374 | -0.25(-0.93%) |
Apr 13, 2022 | 25.99 | 27.05 | 25.94 | 26.80 | 3,524,810 | +0.68(+2.61%) |
Apr 12, 2022 | 26.13 | 27.03 | 25.92 | 26.11 | 4,372,712 | +0.50(+1.94%) |
Apr 11, 2022 | 25.23 | 26.85 | 25.23 | 25.62 | 5,245,640 | +0.27(+1.05%) |
Apr 08, 2022 | 25.51 | 25.76 | 24.73 | 25.35 | 3,983,406 | -0.17(-0.68%) |
Apr 07, 2022 | 26.04 | 26.08 | 24.86 | 25.53 | 4,633,048 | -0.46(-1.77%) |
Apr 06, 2022 | 25.83 | 26.08 | 25.35 | 25.99 | 5,708,821 | -0.39(-1.47%) |
Apr 05, 2022 | 26.22 | 27.00 | 25.99 | 26.37 | 6,141,589 | +0.30(+1.17%) |
Apr 04, 2022 | 25.55 | 26.67 | 25.41 | 26.07 | 6,719,763 | +0.72(+2.83%) |
Apr 01, 2022 | 25.18 | 25.53 | 24.78 | 25.35 | 6,484,968 | +0.40(+1.62%) |
Mar 31, 2022 | 24.57 | 25.13 | 24.36 | 24.95 | 4,198,655 | +0.00(+0.00%) |
Mar 30, 2022 | 25.82 | 26.48 | 24.84 | 24.95 | 7,142,591 | -1.12(-4.31%) |
Mar 29, 2022 | 25.44 | 26.27 | 25.17 | 26.07 | 3,890,142 | +0.98(+3.93%) |
Mar 28, 2022 | 24.58 | 25.13 | 24.24 | 25.08 | 3,177,435 | +0.19(+0.78%) |
Mar 25, 2022 | 24.88 | 25.38 | 24.58 | 24.89 | 4,132,709 | +0.22(+0.90%) |
Mar 24, 2022 | 24.09 | 24.86 | 23.94 | 24.67 | 4,439,204 | +0.74(+3.09%) |
Mar 23, 2022 | 24.62 | 24.83 | 23.71 | 23.93 | 5,090,961 | -0.90(-3.64%) |
Mar 22, 2022 | 24.32 | 25.23 | 24.29 | 24.83 | 5,172,674 | +0.69(+2.88%) |
Mar 21, 2022 | 24.66 | 24.81 | 24.00 | 24.14 | 5,278,875 | -0.41(-1.67%) |
Mar 18, 2022 | 23.57 | 24.61 | 23.48 | 24.55 | 6,278,280 | +0.69(+2.91%) |
Mar 17, 2022 | 23.73 | 24.01 | 23.00 | 23.86 | 4,976,934 | +0.53(+2.27%) |
Mar 16, 2022 | 22.74 | 23.97 | 22.40 | 23.33 | 6,495,491 | +0.75(+3.32%) |
Mar 15, 2022 | 22.04 | 22.73 | 21.91 | 22.58 | 5,446,520 | +0.44(+1.98%) |
Mar 14, 2022 | 21.02 | 22.17 | 20.87 | 22.14 | 6,686,783 | +1.13(+5.39%) |
Mar 11, 2022 | 21.96 | 22.11 | 20.87 | 21.01 | 5,704,738 | -0.89(-4.05%) |
Mar 10, 2022 | 21.92 | 21.28 | 21.89 | 5,696,456 | -0.05(-0.25%) | |
Mar 09, 2022 | 22.84 | 23.26 | 21.91 | 21.95 | 6,898,332 | -0.31(-1.40%) |
Mar 08, 2022 | 21.62 | 23.34 | 21.13 | 22.26 | 11,674,030 | +0.85(+3.97%) |
Mar 07, 2022 | 22.21 | 22.72 | 21.13 | 21.41 | 10,057,554 | -0.76(-3.42%) |
Mar 04, 2022 | 23.37 | 23.76 | 21.72 | 22.17 | 13,140,331 | -1.30(-5.53%) |
Mar 03, 2022 | 24.72 | 24.72 | 23.25 | 23.46 | 18,569,414 | -1.14(-4.64%) |
Mar 02, 2022 | 22.80 | 25.13 | 22.39 | 24.61 | 74,949,024 | +6.75(+37.82%) |
Mar 01, 2022 | 18.88 | 19.31 | 17.69 | 17.85 | 15,679,198 | -1.10(-5.79%) |
Feb 28, 2022 | 18.90 | 19.05 | 18.16 | 18.95 | 10,523,232 | -0.13(-0.67%) |
Feb 25, 2022 | 18.73 | 19.09 | 18.68 | 19.08 | 4,273,651 | +0.38(+2.05%) |
Feb 24, 2022 | 17.15 | 18.76 | 17.04 | 18.69 | 6,617,670 | +0.82(+4.60%) |
Feb 23, 2022 | 18.61 | 18.73 | 17.72 | 17.87 | 8,518,904 | -0.63(-3.41%) |
Feb 22, 2022 | 19.95 | 20.27 | 18.46 | 18.50 | 6,470,745 | -1.24(-6.29%) |
Feb 18, 2022 | 19.75 | 0 | +0.24(+1.22%) | |||
Feb 17, 2022 | 20.42 | 20.85 | 19.36 | 19.51 | 4,554,598 | -1.19(-5.74%) |
Feb 16, 2022 | 20.07 | 20.92 | 20.07 | 20.70 | 5,552,258 | +0.01(+0.04%) |
Feb 15, 2022 | 20.10 | 20.71 | 20.05 | 20.69 | 5,450,445 | +1.03(+5.25%) |
Feb 14, 2022 | 19.78 | 20.07 | 19.38 | 19.65 | 5,908,011 | -0.19(-0.97%) |
Feb 11, 2022 | 20.81 | 21.01 | 19.78 | 19.85 | 7,220,304 | -1.36(-6.42%) |
Feb 10, 2022 | 21.40 | 22.10 | 21.03 | 21.21 | 3,589,433 | -0.43(-1.99%) |
Feb 09, 2022 | 21.12 | 21.68 | 21.12 | 21.64 | 3,262,144 | +0.60(+2.87%) |
Feb 08, 2022 | 20.41 | 21.42 | 20.37 | 21.03 | 4,037,841 | +0.78(+3.83%) |
Feb 07, 2022 | 20.30 | 20.71 | 20.01 | 20.26 | 3,867,014 | +0.16(+0.77%) |
Feb 04, 2022 | 19.64 | 20.26 | 19.37 | 20.10 | 4,837,513 | +0.46(+2.33%) |
Feb 03, 2022 | 19.89 | 19.60 | 19.64 | 3,921,385 | -0.54(-2.67%) | |
Feb 02, 2022 | 21.19 | 21.26 | 19.97 | 20.18 | 4,348,336 | -0.89(-4.21%) |
Feb 01, 2022 | 20.59 | 21.41 | 20.36 | 21.07 | 5,135,909 | +0.51(+2.49%) |
Jan 31, 2022 | 19.85 | 20.56 | 20.56 | 4,568,841 | +0.59(+2.97%) | |
Jan 28, 2022 | 19.90 | 20.18 | 18.69 | 19.96 | 6,619,053 | -0.06(-0.32%) |
Jan 27, 2022 | 20.42 | 20.90 | 19.82 | 20.03 | 5,140,225 | -0.07(-0.36%) |
Jan 26, 2022 | 20.93 | 21.18 | 19.89 | 20.10 | 6,826,961 | -0.50(-2.44%) |
Jan 25, 2022 | 20.02 | 20.91 | 19.95 | 20.60 | 6,297,916 | -0.04(-0.18%) |
Jan 24, 2022 | 19.07 | 20.66 | 18.39 | 20.64 | 12,234,606 | +2.37(+12.95%) |
Jan 21, 2022 | 18.86 | 18.99 | 17.95 | 18.27 | 7,708,142 | -0.82(-4.31%) |
Jan 20, 2022 | 20.03 | 20.67 | 19.02 | 19.10 | 6,738,819 | -0.84(-4.22%) |
Jan 19, 2022 | 20.22 | 20.73 | 19.89 | 19.94 | 4,513,838 | -0.19(-0.95%) |
Jan 18, 2022 | 19.97 | 20.53 | 19.65 | 20.13 | 5,919,449 | -0.21(-1.03%) |
Jan 14, 2022 | 20.34 | 0 | -1.09(-5.07%) | |||
Jan 13, 2022 | 21.46 | 22.11 | 21.33 | 21.43 | 5,687,716 | +0.21(+0.99%) |
Jan 12, 2022 | 21.83 | 22.03 | 20.89 | 21.22 | 5,974,046 | -0.40(-1.86%) |
Jan 11, 2022 | 21.00 | 21.68 | 20.82 | 21.62 | 4,058,428 | +0.72(+3.45%) |
Jan 10, 2022 | 21.17 | 21.17 | 19.95 | 20.90 | 4,194,468 | -0.30(-1.42%) |
Jan 07, 2022 | 21.12 | 21.53 | 20.96 | 21.20 | 3,004,781 | -0.25(-1.15%) |
Jan 06, 2022 | 21.17 | 21.64 | 20.32 | 21.44 | 4,564,942 | +0.55(+2.62%) |
Jan 05, 2022 | 22.13 | 22.37 | 20.89 | 20.90 | 5,366,738 | -1.23(-5.57%) |
Jan 04, 2022 | 21.66 | 22.42 | 21.65 | 22.13 | 6,718,718 | +0.22(+1.00%) |
Jan 03, 2022 | 21.19 | 22.27 | 21.03 | 21.91 | 6,326,303 | +1.24(+6.01%) |
Dec 31, 2021 | 20.85 | 21.23 | 20.50 | 20.67 | 4,160,820 | -0.30(-1.44%) |
Dec 30, 2021 | 20.52 | 21.48 | 20.49 | 20.97 | 4,939,562 | +0.33(+1.59%) |
Dec 29, 2021 | 20.49 | 20.91 | 20.28 | 20.64 | 3,762,550 | +0.34(+1.66%) |
Dec 28, 2021 | 20.19 | 20.80 | 20.17 | 20.30 | 3,961,897 | +0.06(+0.32%) |
Dec 27, 2021 | 19.90 | 20.72 | 19.75 | 20.24 | 4,548,948 | +0.40(+2.03%) |
Dec 23, 2021 | 19.64 | 20.11 | 19.51 | 19.84 | 5,308,508 | +0.43(+2.21%) |
Dec 22, 2021 | 18.94 | 19.55 | 18.78 | 19.41 | 4,592,202 | +0.48(+2.56%) |
Dec 21, 2021 | 18.57 | 19.11 | 18.53 | 18.92 | 5,348,562 | +0.56(+3.04%) |
Dec 20, 2021 | 18.05 | 18.72 | 17.55 | 18.37 | 10,155,478 | -0.10(-0.54%) |
Dec 17, 2021 | 18.12 | 18.60 | 17.76 | 18.47 | 6,026,813 | +0.15(+0.80%) |
Dec 16, 2021 | 18.91 | 19.03 | 18.22 | 18.32 | 4,713,420 | -0.35(-1.86%) |
Dec 15, 2021 | 18.37 | 18.79 | 17.90 | 18.67 | 5,415,799 | +0.17(+0.94%) |
Dec 14, 2021 | 17.86 | 18.55 | 17.63 | 18.49 | 6,020,119 | +0.58(+3.26%) |
Dec 13, 2021 | 18.99 | 19.15 | 17.31 | 17.91 | 9,507,840 | -1.15(-6.04%) |
Dec 10, 2021 | 19.27 | 19.56 | 18.83 | 19.06 | 5,062,397 | -0.17(-0.90%) |
Dec 09, 2021 | 19.51 | 19.75 | 19.22 | 19.23 | 4,128,769 | -0.32(-1.64%) |
Dec 08, 2021 | 19.78 | 19.97 | 19.16 | 19.55 | 6,176,348 | -0.04(-0.19%) |
Dec 07, 2021 | 19.08 | 20.00 | 18.99 | 19.59 | 8,718,404 | +0.79(+4.23%) |
Dec 06, 2021 | 18.58 | 19.29 | 18.30 | 18.79 | 6,829,347 | +0.35(+1.88%) |
Dec 03, 2021 | 18.76 | 18.90 | 18.01 | 18.45 | 6,964,764 | -0.34(-1.80%) |
Dec 02, 2021 | 18.38 | 18.91 | 17.97 | 18.79 | 8,750,016 | +0.48(+2.65%) |