Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 14.68 | 15.41 | 14.47 | 15.40 | 6,868,497 | +1.07(+7.48%) |
Nov 29, 2022 | 14.23 | 14.73 | 14.23 | 14.33 | 3,202,827 | +0.28(+2.01%) |
Nov 28, 2022 | 14.72 | 14.74 | 13.92 | 14.04 | 4,007,195 | -0.77(-5.20%) |
Nov 25, 2022 | 14.96 | 14.96 | 14.69 | 14.81 | 1,909,340 | -0.22(-1.44%) |
Nov 23, 2022 | 14.63 | 15.10 | 14.45 | 15.03 | 4,727,227 | +0.33(+2.24%) |
Nov 22, 2022 | 14.07 | 14.72 | 14.02 | 14.70 | 6,100,057 | +0.78(+5.60%) |
Nov 21, 2022 | 13.76 | 13.96 | 13.62 | 13.92 | 2,787,715 | -0.02(-0.13%) |
Nov 18, 2022 | 13.56 | 13.97 | 13.40 | 13.94 | 4,154,031 | +0.48(+3.56%) |
Nov 17, 2022 | 13.49 | 13.68 | 13.27 | 13.46 | 4,021,439 | -0.28(-2.04%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.57 | 13.74 | 4,280,331 | -0.12(-0.88%) |
Nov 15, 2022 | 14.38 | 14.48 | 13.76 | 13.86 | 5,280,020 | -0.42(-2.94%) |
Nov 14, 2022 | 14.24 | 14.47 | 13.93 | 14.28 | 5,823,534 | -0.13(-0.91%) |
Nov 11, 2022 | 13.61 | 14.43 | 13.39 | 14.41 | 11,806,762 | +0.80(+5.89%) |
Nov 10, 2022 | 13.40 | 13.63 | 12.97 | 13.61 | 13,925,834 | +0.89(+6.96%) |
Nov 09, 2022 | 14.04 | 14.13 | 12.50 | 12.72 | 16,382,295 | -1.46(-10.26%) |
Nov 08, 2022 | 14.04 | 15.00 | 13.77 | 14.18 | 14,893,029 | +0.17(+1.20%) |
Nov 07, 2022 | 13.96 | 14.35 | 13.72 | 14.01 | 10,109,029 | +0.07(+0.47%) |
Nov 04, 2022 | 14.46 | 14.66 | 12.91 | 13.95 | 23,257,632 | -0.28(-1.97%) |
Nov 03, 2022 | 14.22 | 14.52 | 14.05 | 14.23 | 3,954,789 | -0.19(-1.29%) |
Nov 02, 2022 | 15.33 | 14.40 | 14.41 | 2,831,923 | -0.82(-5.39%) | |
Nov 01, 2022 | 15.50 | 15.62 | 15.16 | 15.23 | 1,485,713 | +0.33(+2.19%) |
Oct 31, 2022 | 14.93 | 15.14 | 14.86 | 14.91 | 1,832,153 | -0.25(-1.66%) |
Oct 28, 2022 | 15.02 | 15.17 | 14.79 | 15.16 | 1,618,065 | -0.07(-0.49%) |
Oct 27, 2022 | 15.48 | 15.73 | 15.21 | 15.23 | 1,713,755 | -0.21(-1.39%) |
Oct 26, 2022 | 15.11 | 15.82 | 15.11 | 15.45 | 2,504,354 | +0.49(+3.31%) |
Oct 25, 2022 | 14.82 | 15.11 | 14.77 | 14.95 | 2,261,583 | +0.20(+1.33%) |
Oct 24, 2022 | 14.94 | 14.94 | 14.50 | 14.76 | 2,287,036 | -0.35(-2.35%) |
Oct 21, 2022 | 14.56 | 15.13 | 14.50 | 15.11 | 2,655,869 | +0.58(+3.98%) |
Oct 20, 2022 | 14.36 | 14.90 | 14.29 | 14.53 | 1,945,755 | +0.24(+1.70%) |
Oct 19, 2022 | 14.38 | 14.45 | 14.22 | 14.29 | 1,909,366 | -0.41(-2.79%) |
Oct 18, 2022 | 14.75 | 14.81 | 14.43 | 14.70 | 1,222,832 | +0.14(+0.96%) |
Oct 17, 2022 | 14.74 | 15.22 | 14.51 | 14.56 | 2,630,439 | +0.23(+1.63%) |
Oct 14, 2022 | 14.94 | 14.94 | 14.17 | 14.33 | 2,090,463 | -0.67(-4.48%) |
Oct 13, 2022 | 14.44 | 15.13 | 14.25 | 15.00 | 2,901,518 | -0.11(-0.74%) |
Oct 12, 2022 | 14.81 | 15.14 | 14.67 | 15.11 | 1,646,931 | +0.34(+2.27%) |
Oct 11, 2022 | 14.93 | 15.27 | 14.71 | 14.78 | 2,682,323 | -0.21(-1.37%) |
Oct 10, 2022 | 14.94 | 15.24 | 14.80 | 14.98 | 1,524,090 | -0.28(-1.83%) |
Oct 07, 2022 | 15.78 | 15.94 | 15.26 | 15.26 | 2,244,361 | -0.83(-5.16%) |
Oct 06, 2022 | 15.77 | 16.14 | 15.66 | 16.09 | 2,072,740 | +0.23(+1.47%) |
Oct 05, 2022 | 15.68 | 15.86 | 15.32 | 15.86 | 2,406,335 | -0.21(-1.28%) |
Oct 04, 2022 | 16.14 | 16.31 | 15.64 | 16.06 | 4,046,510 | +0.31(+1.95%) |
Oct 03, 2022 | 15.24 | 15.83 | 15.21 | 15.76 | 3,935,559 | +0.94(+6.36%) |
Sep 30, 2022 | 14.50 | 15.22 | 14.41 | 14.81 | 2,941,190 | +0.23(+1.60%) |
Sep 29, 2022 | 14.34 | 14.63 | 13.99 | 14.58 | 2,678,992 | +0.06(+0.39%) |
Sep 28, 2022 | 13.80 | 14.53 | 13.80 | 14.52 | 3,338,286 | +0.97(+7.16%) |
Sep 27, 2022 | 13.89 | 14.02 | 13.55 | 13.55 | 3,103,526 | -0.03(-0.21%) |
Sep 26, 2022 | 13.74 | 14.09 | 13.46 | 13.58 | 3,005,475 | -0.26(-1.89%) |
Sep 23, 2022 | 14.21 | 14.21 | 13.55 | 13.84 | 3,393,125 | -0.76(-5.24%) |
Sep 22, 2022 | 15.08 | 15.24 | 14.59 | 14.61 | 2,290,978 | -0.32(-2.12%) |
Sep 21, 2022 | 15.07 | 15.42 | 14.69 | 14.93 | 2,944,004 | +0.03(+0.19%) |
Sep 20, 2022 | 14.81 | 14.94 | 14.52 | 14.90 | 2,505,975 | -0.18(-1.18%) |
Sep 19, 2022 | 14.47 | 15.09 | 14.38 | 15.07 | 2,615,507 | +0.38(+2.60%) |
Sep 16, 2022 | 14.35 | 15.00 | 14.25 | 14.69 | 3,552,258 | +0.07(+0.45%) |
Sep 15, 2022 | 14.80 | 15.17 | 14.46 | 14.63 | 3,169,496 | -0.35(-2.31%) |
Sep 14, 2022 | 14.95 | 15.11 | 14.80 | 14.97 | 1,766,116 | +0.19(+1.26%) |
Sep 13, 2022 | 14.80 | 15.27 | 14.76 | 14.79 | 3,178,755 | -0.67(-4.35%) |
Sep 12, 2022 | 15.32 | 15.62 | 15.09 | 15.46 | 3,485,629 | +0.64(+4.35%) |
Sep 09, 2022 | 14.66 | 14.83 | 14.50 | 14.81 | 2,320,881 | +0.40(+2.78%) |
Sep 08, 2022 | 14.10 | 14.48 | 14.04 | 14.41 | 1,823,857 | +0.14(+0.98%) |
Sep 07, 2022 | 13.72 | 14.31 | 13.59 | 14.27 | 2,051,164 | +0.53(+3.87%) |
Sep 06, 2022 | 14.13 | 14.29 | 13.72 | 13.74 | 2,292,916 | -0.20(-1.41%) |
Sep 02, 2022 | 13.85 | 14.17 | 13.60 | 13.94 | 2,865,683 | +0.41(+3.03%) |
Sep 01, 2022 | 13.61 | 13.75 | 13.43 | 13.53 | 2,828,864 | -0.35(-2.55%) |
Aug 31, 2022 | 14.03 | 14.26 | 13.84 | 13.88 | 2,806,674 | -0.26(-1.85%) |
Aug 30, 2022 | 14.77 | 14.80 | 14.08 | 14.14 | 2,797,143 | -0.46(-3.13%) |
Aug 29, 2022 | 14.63 | 14.99 | 14.52 | 14.60 | 2,579,216 | -0.22(-1.51%) |
Aug 26, 2022 | 15.56 | 15.65 | 14.66 | 14.82 | 3,747,270 | -0.71(-4.56%) |
Aug 25, 2022 | 15.55 | 15.62 | 15.34 | 15.53 | 1,851,921 | +0.10(+0.66%) |
Aug 24, 2022 | 15.16 | 15.49 | 15.01 | 15.43 | 1,888,226 | +0.21(+1.41%) |
Aug 23, 2022 | 14.97 | 15.55 | 14.97 | 15.21 | 2,777,660 | +0.28(+1.87%) |
Aug 22, 2022 | 14.86 | 15.01 | 14.66 | 14.94 | 3,210,099 | -0.11(-0.74%) |
Aug 19, 2022 | 15.46 | 15.50 | 14.94 | 15.05 | 3,774,845 | -0.53(-3.41%) |
Aug 18, 2022 | 15.60 | 15.69 | 15.37 | 15.58 | 2,244,786 | +0.02(+0.12%) |
Aug 17, 2022 | 16.10 | 16.14 | 15.45 | 15.56 | 4,305,596 | -0.77(-4.71%) |
Aug 16, 2022 | 16.35 | 16.43 | 16.03 | 16.33 | 2,281,761 | -0.16(-0.96%) |
Aug 15, 2022 | 16.36 | 16.52 | 16.05 | 16.49 | 3,069,370 | -0.35(-2.09%) |
Aug 12, 2022 | 16.64 | 17.22 | 16.63 | 16.84 | 5,446,628 | +0.32(+1.91%) |
Aug 11, 2022 | 17.80 | 17.99 | 16.34 | 16.52 | 12,574,392 | -3.01(-15.42%) |
Aug 10, 2022 | 19.59 | 19.94 | 19.35 | 19.54 | 2,370,645 | +0.18(+0.91%) |
Aug 09, 2022 | 19.39 | 19.50 | 18.92 | 19.36 | 1,710,612 | +0.06(+0.29%) |
Aug 08, 2022 | 19.44 | 19.50 | 19.12 | 19.30 | 2,286,707 | +0.35(+1.86%) |
Aug 05, 2022 | 18.45 | 18.98 | 18.09 | 18.95 | 2,207,860 | -0.15(-0.78%) |
Aug 04, 2022 | 18.33 | 19.37 | 18.19 | 19.10 | 2,832,814 | +0.95(+5.21%) |
Aug 03, 2022 | 18.72 | 18.72 | 17.93 | 18.16 | 1,912,855 | -0.44(-2.34%) |
Aug 02, 2022 | 18.85 | 19.20 | 18.56 | 18.59 | 2,026,842 | -0.19(-1.04%) |
Aug 01, 2022 | 18.96 | 18.98 | 18.66 | 18.79 | 1,708,620 | -0.06(-0.30%) |
Jul 29, 2022 | 18.78 | 18.99 | 18.31 | 18.84 | 2,666,645 | +0.21(+1.14%) |
Jul 28, 2022 | 18.58 | 18.89 | 18.27 | 18.63 | 3,736,136 | +0.70(+3.93%) |
Jul 27, 2022 | 17.42 | 18.06 | 17.28 | 17.92 | 3,061,880 | +0.57(+3.31%) |
Jul 26, 2022 | 17.10 | 17.42 | 16.99 | 17.35 | 2,022,468 | +0.35(+2.07%) |
Jul 25, 2022 | 17.29 | 17.45 | 16.66 | 17.00 | 2,311,647 | -0.41(-2.34%) |
Jul 22, 2022 | 17.89 | 18.35 | 17.36 | 17.40 | 2,650,973 | -0.21(-1.21%) |
Jul 21, 2022 | 16.79 | 17.73 | 16.68 | 17.62 | 4,059,674 | +0.89(+5.32%) |
Jul 20, 2022 | 17.40 | 17.57 | 16.69 | 16.73 | 2,376,867 | -0.56(-3.22%) |
Jul 19, 2022 | 17.35 | 17.57 | 17.15 | 17.28 | 1,744,834 | +0.19(+1.14%) |
Jul 18, 2022 | 17.17 | 17.46 | 17.06 | 17.09 | 2,101,552 | +0.16(+0.93%) |
Jul 15, 2022 | 17.14 | 17.18 | 16.41 | 16.93 | 2,202,189 | +0.02(+0.11%) |
Jul 14, 2022 | 16.64 | 16.99 | 16.00 | 16.91 | 3,560,948 | -0.41(-2.35%) |
Jul 13, 2022 | 16.75 | 17.73 | 16.74 | 17.32 | 2,246,906 | +0.37(+2.19%) |
Jul 12, 2022 | 17.18 | 17.49 | 16.81 | 16.95 | 1,867,921 | -0.33(-1.93%) |
Jul 11, 2022 | 17.35 | 17.72 | 17.18 | 17.28 | 1,281,082 | -0.25(-1.43%) |
Jul 08, 2022 | 17.78 | 17.92 | 17.21 | 17.53 | 1,757,960 | -0.18(-0.99%) |
Jul 07, 2022 | 17.43 | 18.13 | 17.43 | 17.71 | 2,401,014 | +0.29(+1.65%) |
Jul 06, 2022 | 17.35 | 17.58 | 16.83 | 17.42 | 2,261,465 | +0.08(+0.48%) |
Jul 05, 2022 | 18.14 | 18.28 | 16.94 | 17.34 | 3,984,696 | -1.21(-6.54%) |
Jul 01, 2022 | 17.84 | 18.66 | 17.40 | 18.55 | 3,618,873 | +0.32(+1.78%) |
Jun 30, 2022 | 18.83 | 18.92 | 18.16 | 18.23 | 2,000,099 | -0.79(-4.14%) |
Jun 29, 2022 | 19.61 | 19.63 | 18.76 | 19.02 | 1,675,736 | -0.32(-1.63%) |
Jun 28, 2022 | 19.88 | 20.00 | 19.19 | 19.33 | 2,072,041 | -0.52(-2.61%) |
Jun 27, 2022 | 19.61 | 19.88 | 19.35 | 19.85 | 1,812,890 | +0.33(+1.71%) |
Jun 24, 2022 | 19.20 | 19.66 | 18.85 | 19.52 | 1,984,286 | +0.48(+2.53%) |
Jun 23, 2022 | 19.46 | 19.66 | 18.65 | 19.04 | 2,812,710 | -0.43(-2.19%) |
Jun 22, 2022 | 19.84 | 20.21 | 19.42 | 19.46 | 1,821,726 | -0.40(-2.01%) |
Jun 21, 2022 | 19.56 | 20.23 | 19.42 | 19.86 | 1,883,097 | +0.40(+2.05%) |
Jun 17, 2022 | 19.85 | 19.94 | 19.34 | 19.46 | 2,816,397 | -0.61(-3.05%) |
Jun 16, 2022 | 19.56 | 20.52 | 19.17 | 20.07 | 3,315,678 | +0.25(+1.26%) |
Jun 15, 2022 | 20.02 | 20.15 | 19.22 | 19.82 | 2,432,379 | +0.46(+2.39%) |
Jun 14, 2022 | 20.03 | 20.03 | 19.05 | 19.36 | 2,577,489 | -0.53(-2.66%) |
Jun 13, 2022 | 20.69 | 20.92 | 19.87 | 19.89 | 3,512,902 | -1.80(-8.29%) |
Jun 10, 2022 | 20.21 | 21.86 | 19.93 | 21.69 | 2,786,202 | +1.20(+5.88%) |
Jun 09, 2022 | 21.17 | 21.20 | 20.44 | 20.48 | 2,352,732 | -0.90(-4.20%) |
Jun 08, 2022 | 21.34 | 21.57 | 21.01 | 21.38 | 2,262,932 | -0.14(-0.65%) |
Jun 07, 2022 | 21.32 | 21.72 | 21.21 | 21.52 | 1,791,986 | +0.01(+0.04%) |
Jun 06, 2022 | 22.17 | 22.27 | 21.32 | 21.51 | 1,930,519 | -0.33(-1.53%) |
Jun 03, 2022 | 22.10 | 22.39 | 21.77 | 21.84 | 2,381,514 | -0.39(-1.75%) |
Jun 02, 2022 | 20.84 | 22.44 | 20.83 | 22.23 | 2,788,848 | +1.76(+8.60%) |
Jun 01, 2022 | 20.71 | 20.99 | 20.39 | 20.47 | 1,702,794 | +0.11(+0.55%) |
May 31, 2022 | 21.14 | 21.32 | 20.14 | 20.36 | 2,039,205 | -0.72(-3.43%) |
May 27, 2022 | 21.39 | 21.47 | 20.87 | 21.08 | 1,464,746 | +0.10(+0.49%) |
May 26, 2022 | 20.66 | 21.09 | 20.55 | 20.98 | 1,444,107 | +0.26(+1.25%) |
May 25, 2022 | 20.46 | 20.81 | 20.37 | 20.72 | 1,535,699 | -0.11(-0.53%) |
May 24, 2022 | 20.80 | 21.05 | 20.27 | 20.83 | 1,729,582 | +0.24(+1.17%) |
May 23, 2022 | 21.07 | 21.18 | 20.37 | 20.59 | 1,530,078 | -0.19(-0.89%) |
May 20, 2022 | 20.97 | 21.17 | 20.41 | 20.78 | 2,309,128 | -0.06(-0.27%) |
May 19, 2022 | 20.17 | 21.18 | 20.07 | 20.83 | 2,343,465 | +1.24(+6.30%) |
May 18, 2022 | 20.23 | 20.30 | 19.55 | 19.60 | 1,850,644 | -0.78(-3.84%) |
May 17, 2022 | 20.50 | 20.73 | 20.06 | 20.38 | 1,977,496 | +0.32(+1.61%) |
May 16, 2022 | 19.95 | 20.15 | 19.69 | 20.06 | 2,103,736 | +0.10(+0.51%) |
May 13, 2022 | 19.42 | 20.29 | 19.38 | 19.96 | 2,937,173 | +0.59(+3.05%) |
May 12, 2022 | 19.78 | 20.24 | 18.98 | 19.37 | 4,102,039 | -0.86(-4.24%) |
May 11, 2022 | 20.65 | 21.26 | 20.12 | 20.23 | 2,804,543 | -0.04(-0.18%) |
May 10, 2022 | 20.99 | 21.20 | 19.85 | 20.26 | 3,179,134 | -0.35(-1.70%) |
May 09, 2022 | 21.70 | 21.88 | 20.55 | 20.61 | 3,346,261 | -1.83(-8.13%) |
May 06, 2022 | 22.79 | 22.92 | 22.25 | 22.44 | 1,641,530 | -0.35(-1.54%) |
May 05, 2022 | 24.03 | 24.12 | 22.41 | 22.79 | 2,031,153 | -1.08(-4.52%) |
May 04, 2022 | 23.17 | 23.93 | 22.92 | 23.87 | 2,205,747 | +0.65(+2.82%) |
May 03, 2022 | 22.58 | 23.42 | 22.53 | 23.21 | 1,524,561 | +0.66(+2.94%) |
May 02, 2022 | 22.17 | 22.55 | 21.80 | 22.55 | 2,474,973 | -0.29(-1.25%) |
Apr 29, 2022 | 23.33 | 23.64 | 22.80 | 22.83 | 2,059,978 | -0.30(-1.31%) |
Apr 28, 2022 | 22.48 | 23.23 | 22.32 | 23.14 | 2,154,687 | +0.66(+2.95%) |
Apr 27, 2022 | 22.78 | 23.07 | 22.42 | 22.47 | 1,800,466 | -0.29(-1.26%) |
Apr 26, 2022 | 23.64 | 23.80 | 22.67 | 22.76 | 2,341,386 | -0.75(-3.18%) |
Apr 25, 2022 | 23.42 | 23.84 | 22.58 | 23.51 | 3,537,138 | -0.87(-3.56%) |
Apr 22, 2022 | 24.68 | 25.06 | 24.14 | 24.37 | 2,068,136 | -0.79(-3.15%) |
Apr 21, 2022 | 26.65 | 26.65 | 24.83 | 25.17 | 3,308,018 | -1.71(-6.35%) |
Apr 20, 2022 | 26.29 | 26.91 | 26.26 | 26.87 | 1,659,770 | +0.49(+1.85%) |
Apr 19, 2022 | 26.73 | 27.07 | 26.24 | 26.38 | 2,329,042 | -0.96(-3.51%) |
Apr 18, 2022 | 27.84 | 28.17 | 27.29 | 27.34 | 2,472,398 | -0.17(-0.60%) |
Apr 14, 2022 | 27.52 | 27.81 | 27.11 | 27.51 | 2,080,531 | -0.10(-0.37%) |
Apr 13, 2022 | 27.15 | 27.73 | 27.04 | 27.61 | 2,282,169 | +0.77(+2.85%) |
Apr 12, 2022 | 26.84 | 27.42 | 26.54 | 26.84 | 2,958,401 | +0.27(+1.01%) |
Apr 11, 2022 | 26.80 | 27.09 | 26.17 | 26.58 | 2,850,207 | +0.22(+0.84%) |
Apr 08, 2022 | 25.66 | 26.53 | 25.55 | 26.36 | 2,776,165 | +0.86(+3.36%) |
Apr 07, 2022 | 25.29 | 25.70 | 24.92 | 25.50 | 1,770,147 | +0.35(+1.39%) |
Apr 06, 2022 | 25.18 | 25.46 | 24.79 | 25.15 | 1,562,624 | -0.05(-0.18%) |
Apr 05, 2022 | 26.00 | 26.43 | 25.02 | 25.19 | 1,844,297 | -0.64(-2.46%) |
Apr 04, 2022 | 26.21 | 26.45 | 25.57 | 25.83 | 1,758,789 | -0.08(-0.32%) |
Apr 01, 2022 | 24.99 | 25.97 | 24.99 | 25.91 | 2,251,201 | +0.75(+2.97%) |
Mar 31, 2022 | 25.41 | 25.76 | 25.13 | 25.17 | 1,841,611 | -0.21(-0.84%) |
Mar 30, 2022 | 25.44 | 25.84 | 25.20 | 25.38 | 1,849,731 | +0.18(+0.73%) |
Mar 29, 2022 | 24.17 | 25.23 | 24.00 | 25.19 | 2,715,271 | +0.47(+1.90%) |
Mar 28, 2022 | 25.63 | 25.73 | 24.59 | 24.72 | 3,217,748 | -1.34(-5.13%) |
Mar 25, 2022 | 25.81 | 26.17 | 25.75 | 26.06 | 2,574,836 | -0.03(-0.11%) |
Mar 24, 2022 | 25.94 | 26.87 | 25.75 | 26.09 | 3,143,401 | +0.41(+1.62%) |
Mar 23, 2022 | 25.61 | 25.89 | 25.22 | 25.67 | 1,910,786 | +0.26(+1.02%) |
Mar 22, 2022 | 25.66 | 25.67 | 25.06 | 25.41 | 2,103,442 | -0.29(-1.11%) |
Mar 21, 2022 | 25.68 | 26.23 | 25.49 | 25.70 | 2,426,225 | +0.19(+0.76%) |
Mar 18, 2022 | 25.22 | 25.65 | 24.75 | 25.51 | 4,761,259 | +0.06(+0.22%) |
Mar 17, 2022 | 25.36 | 26.20 | 25.29 | 25.45 | 2,982,463 | +0.60(+2.41%) |
Mar 16, 2022 | 24.35 | 24.87 | 23.94 | 24.85 | 2,969,990 | +0.37(+1.51%) |
Mar 15, 2022 | 23.13 | 24.71 | 23.06 | 24.48 | 3,187,957 | +0.53(+2.19%) |
Mar 14, 2022 | 24.41 | 24.62 | 23.66 | 23.96 | 3,798,511 | -1.25(-4.97%) |
Mar 11, 2022 | 24.89 | 25.52 | 24.65 | 25.21 | 2,663,456 | -0.29(-1.12%) |
Mar 10, 2022 | 24.85 | 25.72 | 24.85 | 25.50 | 3,572,191 | +0.71(+2.86%) |
Mar 09, 2022 | 23.80 | 25.07 | 23.56 | 24.79 | 3,606,503 | -0.30(-1.18%) |
Mar 08, 2022 | 25.17 | 26.69 | 24.63 | 25.08 | 8,661,233 | +0.52(+2.10%) |
Mar 07, 2022 | 24.38 | 25.27 | 23.99 | 24.57 | 4,454,342 | +0.06(+0.26%) |
Mar 04, 2022 | 23.77 | 24.66 | 23.56 | 24.50 | 4,174,738 | +0.98(+4.15%) |
Mar 03, 2022 | 23.46 | 23.75 | 23.12 | 23.53 | 2,251,770 | +0.07(+0.31%) |
Mar 02, 2022 | 23.17 | 23.53 | 22.99 | 23.45 | 2,571,509 | -0.17(-0.70%) |
Mar 01, 2022 | 21.83 | 23.75 | 21.82 | 23.62 | 4,214,045 | +1.94(+8.93%) |
Feb 28, 2022 | 21.67 | 22.06 | 21.44 | 21.68 | 3,631,967 | +0.31(+1.46%) |
Feb 25, 2022 | 21.15 | 21.54 | 20.91 | 21.37 | 4,253,074 | -0.17(-0.81%) |
Feb 24, 2022 | 22.80 | 23.11 | 21.18 | 21.54 | 5,104,873 | -0.80(-3.57%) |
Feb 23, 2022 | 21.52 | 22.63 | 21.51 | 22.34 | 3,221,158 | +0.79(+3.66%) |
Feb 22, 2022 | 22.12 | 22.31 | 21.44 | 21.55 | 2,805,322 | -0.39(-1.80%) |
Feb 18, 2022 | 21.95 | 0 | -0.62(-2.76%) | |||
Feb 17, 2022 | 22.63 | 22.75 | 22.30 | 22.57 | 3,123,115 | +0.26(+1.15%) |
Feb 16, 2022 | 22.05 | 22.46 | 21.97 | 22.31 | 2,505,640 | +0.39(+1.80%) |
Feb 15, 2022 | 21.41 | 21.97 | 21.03 | 21.92 | 2,309,582 | -0.06(-0.29%) |
Feb 14, 2022 | 22.09 | 22.20 | 21.77 | 21.98 | 2,797,209 | +0.11(+0.50%) |
Feb 11, 2022 | 20.75 | 22.12 | 20.63 | 21.87 | 2,915,494 | +1.24(+6.00%) |
Feb 10, 2022 | 21.00 | 21.68 | 20.51 | 20.64 | 2,483,736 | -0.48(-2.26%) |
Feb 09, 2022 | 21.19 | 21.49 | 21.03 | 21.11 | 1,759,316 | -0.06(-0.30%) |
Feb 08, 2022 | 20.71 | 21.19 | 20.51 | 21.18 | 2,522,330 | +0.44(+2.12%) |
Feb 07, 2022 | 19.83 | 20.81 | 19.75 | 20.74 | 2,796,736 | +1.17(+6.00%) |
Feb 04, 2022 | 19.34 | 19.79 | 19.30 | 19.56 | 1,646,125 | +0.09(+0.47%) |
Feb 03, 2022 | 19.78 | 19.86 | 19.47 | 2,683,268 | -0.48(-2.39%) | |
Feb 02, 2022 | 20.37 | 20.69 | 19.92 | 19.95 | 2,563,678 | -0.50(-2.42%) |
Feb 01, 2022 | 20.15 | 20.71 | 19.90 | 20.44 | 2,893,847 | +0.56(+2.82%) |
Jan 31, 2022 | 19.65 | 19.88 | 4,072,867 | +0.50(+2.56%) | ||
Jan 28, 2022 | 19.55 | 19.74 | 19.02 | 19.39 | 4,066,213 | -0.36(-1.81%) |
Jan 27, 2022 | 20.36 | 20.68 | 19.70 | 19.75 | 3,837,003 | -0.94(-4.53%) |
Jan 26, 2022 | 21.19 | 21.75 | 20.55 | 20.68 | 3,425,229 | -0.81(-3.76%) |
Jan 25, 2022 | 20.82 | 21.59 | 20.72 | 21.49 | 2,584,823 | +0.38(+1.78%) |
Jan 24, 2022 | 21.15 | 21.30 | 20.32 | 21.11 | 4,051,408 | -0.46(-2.13%) |
Jan 21, 2022 | 22.64 | 22.66 | 21.42 | 21.57 | 2,651,212 | -0.97(-4.31%) |
Jan 20, 2022 | 22.89 | 23.36 | 22.52 | 22.54 | 3,728,894 | -0.30(-1.32%) |
Jan 19, 2022 | 21.23 | 23.13 | 21.18 | 22.85 | 5,945,602 | +1.99(+9.55%) |
Jan 18, 2022 | 21.18 | 21.79 | 20.82 | 20.86 | 3,327,386 | -0.24(-1.13%) |
Jan 14, 2022 | 21.09 | 0 | -0.43(-2.00%) | |||
Jan 13, 2022 | 21.92 | 22.08 | 21.51 | 21.52 | 1,402,275 | -0.40(-1.84%) |
Jan 12, 2022 | 21.80 | 21.97 | 21.49 | 21.93 | 1,672,546 | +0.26(+1.19%) |
Jan 11, 2022 | 21.17 | 21.67 | 20.98 | 21.67 | 1,753,314 | +0.58(+2.74%) |
Jan 10, 2022 | 20.47 | 21.12 | 20.31 | 21.09 | 3,417,659 | +0.47(+2.27%) |
Jan 07, 2022 | 20.87 | 20.99 | 20.47 | 20.63 | 2,702,397 | -0.10(-0.49%) |
Jan 06, 2022 | 21.28 | 21.31 | 20.70 | 20.73 | 2,893,188 | -0.89(-4.12%) |
Jan 05, 2022 | 22.43 | 22.97 | 21.56 | 21.62 | 2,351,876 | -0.61(-2.76%) |
Jan 04, 2022 | 22.42 | 22.76 | 22.16 | 22.23 | 2,171,363 | -0.09(-0.41%) |
Jan 03, 2022 | 22.59 | 22.74 | 22.19 | 22.32 | 1,604,118 | -0.59(-2.56%) |
Dec 31, 2021 | 22.98 | 23.14 | 22.63 | 22.91 | 1,949,307 | -0.03(-0.12%) |
Dec 30, 2021 | 22.53 | 23.06 | 22.52 | 22.94 | 2,112,724 | +0.40(+1.79%) |
Dec 29, 2021 | 22.55 | 22.99 | 22.49 | 22.53 | 1,979,783 | -0.46(-1.99%) |
Dec 28, 2021 | 23.07 | 23.44 | 22.94 | 22.99 | 1,277,541 | -0.10(-0.44%) |
Dec 27, 2021 | 22.79 | 23.27 | 22.74 | 23.09 | 1,380,823 | +0.14(+0.60%) |
Dec 23, 2021 | 22.80 | 23.08 | 22.49 | 22.96 | 1,335,982 | +0.12(+0.52%) |
Dec 22, 2021 | 22.62 | 22.87 | 22.21 | 22.84 | 1,570,556 | +0.26(+1.14%) |
Dec 21, 2021 | 22.30 | 22.65 | 22.08 | 22.58 | 1,716,372 | +0.49(+2.20%) |
Dec 20, 2021 | 22.04 | 22.33 | 21.98 | 22.09 | 2,165,736 | -0.29(-1.31%) |
Dec 17, 2021 | 21.98 | 22.67 | 21.84 | 22.39 | 5,075,836 | +0.48(+2.18%) |
Dec 16, 2021 | 21.41 | 22.09 | 21.22 | 21.91 | 4,648,081 | +1.64(+8.10%) |
Dec 15, 2021 | 20.51 | 20.51 | 19.62 | 20.27 | 4,111,657 | -0.22(-1.07%) |
Dec 14, 2021 | 20.73 | 21.06 | 20.41 | 20.49 | 3,599,200 | -0.74(-3.50%) |
Dec 13, 2021 | 21.56 | 21.81 | 21.17 | 21.23 | 2,210,695 | -0.25(-1.17%) |
Dec 10, 2021 | 22.07 | 22.16 | 21.39 | 21.48 | 2,054,972 | -0.45(-2.03%) |
Dec 09, 2021 | 22.28 | 22.41 | 21.80 | 21.93 | 1,842,143 | -0.83(-3.63%) |
Dec 08, 2021 | 22.34 | 22.80 | 22.24 | 22.75 | 1,539,293 | +0.33(+1.47%) |
Dec 07, 2021 | 22.23 | 22.70 | 22.23 | 22.42 | 1,445,125 | +0.28(+1.29%) |
Dec 06, 2021 | 21.61 | 22.17 | 21.28 | 22.14 | 1,678,465 | +0.39(+1.77%) |
Dec 03, 2021 | 21.89 | 21.99 | 21.36 | 21.75 | 2,501,815 | -0.14(-0.63%) |
Dec 02, 2021 | 22.03 | 22.16 | 21.48 | 21.89 | 2,378,994 | -0.18(-0.83%) |