Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 16.80 | 17.08 | 16.78 | 16.98 | 869,826 | -0.05(-0.28%) |
Dec 29, 2022 | 16.35 | 17.10 | 16.32 | 17.03 | 951,053 | +0.55(+3.32%) |
Dec 28, 2022 | 17.38 | 17.38 | 16.37 | 16.48 | 1,647,312 | -0.96(-5.53%) |
Dec 27, 2022 | 17.25 | 17.46 | 16.99 | 17.45 | 1,285,869 | +0.29(+1.67%) |
Dec 23, 2022 | 16.76 | 17.20 | 16.59 | 17.16 | 1,703,746 | +0.69(+4.17%) |
Dec 22, 2022 | 16.91 | 17.03 | 16.11 | 16.48 | 1,384,663 | -0.56(-3.31%) |
Dec 21, 2022 | 16.86 | 17.05 | 16.67 | 17.04 | 1,406,228 | +0.52(+3.12%) |
Dec 20, 2022 | 16.08 | 16.64 | 16.04 | 16.52 | 1,059,903 | +0.32(+1.94%) |
Dec 19, 2022 | 16.67 | 16.77 | 16.03 | 16.21 | 1,677,222 | -0.31(-1.85%) |
Dec 16, 2022 | 16.54 | 16.76 | 16.16 | 16.51 | 2,386,218 | -0.45(-2.65%) |
Dec 15, 2022 | 17.13 | 17.22 | 16.58 | 16.96 | 1,358,262 | -0.32(-1.82%) |
Dec 14, 2022 | 17.05 | 17.41 | 16.39 | 17.28 | 2,134,644 | +0.38(+2.26%) |
Dec 13, 2022 | 17.01 | 17.21 | 16.73 | 16.90 | 1,785,322 | +0.33(+2.02%) |
Dec 12, 2022 | 16.52 | 16.97 | 16.31 | 16.56 | 1,890,285 | +0.27(+1.64%) |
Dec 09, 2022 | 16.68 | 16.78 | 16.27 | 16.29 | 1,942,880 | -0.24(-1.44%) |
Dec 08, 2022 | 17.23 | 17.33 | 16.47 | 16.53 | 2,309,763 | -0.11(-0.63%) |
Dec 07, 2022 | 17.08 | 17.22 | 16.61 | 16.64 | 2,030,093 | -0.44(-2.57%) |
Dec 06, 2022 | 17.46 | 18.03 | 17.01 | 17.08 | 2,060,131 | -0.47(-2.67%) |
Dec 05, 2022 | 18.81 | 19.00 | 17.42 | 17.54 | 2,050,718 | -0.86(-4.67%) |
Dec 02, 2022 | 18.32 | 18.63 | 18.20 | 18.40 | 1,291,602 | +0.05(+0.26%) |
Dec 01, 2022 | 19.11 | 19.34 | 18.32 | 18.36 | 1,542,102 | -0.53(-2.83%) |
Nov 30, 2022 | 18.74 | 18.93 | 18.30 | 18.89 | 1,828,534 | +0.57(+3.13%) |
Nov 29, 2022 | 18.38 | 18.67 | 18.16 | 18.32 | 1,590,674 | +0.32(+1.80%) |
Nov 28, 2022 | 17.96 | 18.24 | 17.59 | 17.99 | 2,933,845 | -0.50(-2.69%) |
Nov 25, 2022 | 18.37 | 18.66 | 18.19 | 18.49 | 1,087,704 | +0.14(+0.78%) |
Nov 23, 2022 | 18.05 | 18.46 | 17.96 | 18.35 | 2,280,002 | -0.32(-1.74%) |
Nov 22, 2022 | 18.60 | 18.79 | 18.34 | 18.67 | 1,759,360 | +0.43(+2.36%) |
Nov 21, 2022 | 18.00 | 18.39 | 17.53 | 18.24 | 2,508,304 | -0.40(-2.15%) |
Nov 18, 2022 | 17.72 | 18.75 | 17.53 | 18.64 | 1,952,006 | +0.21(+1.14%) |
Nov 17, 2022 | 18.15 | 18.47 | 17.63 | 18.43 | 2,798,986 | -0.15(-0.82%) |
Nov 16, 2022 | 19.31 | 19.40 | 18.59 | 18.59 | 2,725,354 | -1.25(-6.31%) |
Nov 15, 2022 | 19.45 | 20.04 | 18.92 | 19.84 | 2,830,588 | +0.68(+3.54%) |
Nov 14, 2022 | 20.00 | 20.22 | 19.04 | 19.16 | 4,502,088 | -1.19(-5.87%) |
Nov 11, 2022 | 19.92 | 20.53 | 19.67 | 20.35 | 4,030,242 | +0.82(+4.21%) |
Nov 10, 2022 | 21.30 | 21.31 | 18.50 | 19.53 | 9,333,159 | -1.44(-6.88%) |
Nov 09, 2022 | 22.87 | 22.96 | 20.73 | 20.97 | 3,690,013 | -2.51(-10.70%) |
Nov 08, 2022 | 23.40 | 23.53 | 22.87 | 23.49 | 1,186,238 | -0.04(-0.16%) |
Nov 07, 2022 | 23.51 | 23.90 | 23.10 | 23.52 | 1,632,177 | +0.39(+1.69%) |
Nov 04, 2022 | 23.40 | 23.99 | 22.52 | 23.13 | 1,924,304 | +0.54(+2.41%) |
Nov 03, 2022 | 22.15 | 22.78 | 21.86 | 22.59 | 1,407,313 | +0.26(+1.15%) |
Nov 02, 2022 | 22.70 | 22.33 | 2,633,735 | -0.43(-1.89%) | ||
Nov 01, 2022 | 22.36 | 23.00 | 22.36 | 22.76 | 2,094,546 | +0.50(+2.23%) |
Oct 31, 2022 | 21.31 | 22.47 | 21.13 | 22.26 | 2,059,634 | +0.76(+3.55%) |
Oct 28, 2022 | 21.84 | 22.01 | 21.08 | 21.50 | 1,202,379 | -0.26(-1.19%) |
Oct 27, 2022 | 22.18 | 22.62 | 21.64 | 21.76 | 1,614,303 | +0.02(+0.09%) |
Oct 26, 2022 | 21.62 | 22.14 | 21.43 | 21.74 | 1,379,257 | +0.33(+1.56%) |
Oct 25, 2022 | 20.98 | 21.57 | 20.87 | 21.40 | 1,210,031 | +0.38(+1.82%) |
Oct 24, 2022 | 21.28 | 21.56 | 20.94 | 21.02 | 1,965,725 | -0.50(-2.31%) |
Oct 21, 2022 | 21.03 | 21.58 | 20.80 | 21.52 | 1,596,532 | +0.46(+2.18%) |
Oct 20, 2022 | 21.39 | 21.74 | 20.85 | 21.06 | 2,054,190 | +0.04(+0.18%) |
Oct 19, 2022 | 19.79 | 21.08 | 19.59 | 21.02 | 2,293,969 | +1.22(+6.17%) |
Oct 18, 2022 | 20.30 | 20.52 | 19.35 | 19.80 | 2,951,118 | -0.46(-2.26%) |
Oct 17, 2022 | 20.14 | 20.91 | 20.10 | 20.26 | 2,312,980 | +0.57(+2.91%) |
Oct 14, 2022 | 20.27 | 20.77 | 19.67 | 19.68 | 2,172,026 | -1.06(-5.11%) |
Oct 13, 2022 | 19.17 | 21.04 | 19.17 | 20.74 | 2,522,757 | +0.98(+4.98%) |
Oct 12, 2022 | 19.73 | 20.08 | 19.16 | 19.76 | 2,969,217 | -0.16(-0.81%) |
Oct 11, 2022 | 19.94 | 20.52 | 19.45 | 19.92 | 2,800,027 | -0.35(-1.74%) |
Oct 10, 2022 | 21.26 | 21.67 | 19.99 | 20.28 | 3,198,358 | -1.15(-5.35%) |
Oct 07, 2022 | 22.20 | 22.31 | 21.33 | 21.42 | 2,736,804 | -0.78(-3.53%) |
Oct 06, 2022 | 21.58 | 22.69 | 21.40 | 22.21 | 3,234,765 | +0.32(+1.48%) |
Oct 05, 2022 | 22.75 | 22.79 | 21.76 | 21.88 | 4,637,789 | -0.88(-3.86%) |
Oct 04, 2022 | 22.35 | 22.93 | 22.14 | 22.76 | 2,727,267 | +0.98(+4.52%) |
Oct 03, 2022 | 21.76 | 21.97 | 21.39 | 21.78 | 2,831,414 | +1.32(+6.44%) |
Sep 30, 2022 | 19.89 | 20.81 | 19.68 | 20.46 | 2,202,557 | +0.23(+1.13%) |
Sep 29, 2022 | 20.19 | 20.30 | 18.99 | 20.23 | 3,610,173 | -0.30(-1.44%) |
Sep 28, 2022 | 19.51 | 20.59 | 19.28 | 20.52 | 4,054,210 | +1.19(+6.15%) |
Sep 27, 2022 | 18.00 | 19.40 | 17.77 | 19.34 | 6,051,547 | +1.82(+10.37%) |
Sep 26, 2022 | 18.48 | 18.76 | 17.41 | 17.52 | 3,592,651 | -1.16(-6.21%) |
Sep 23, 2022 | 19.45 | 19.54 | 18.42 | 18.68 | 4,532,097 | -1.84(-8.95%) |
Sep 22, 2022 | 21.49 | 21.74 | 20.50 | 20.52 | 2,358,700 | -0.44(-2.09%) |
Sep 21, 2022 | 22.07 | 22.22 | 20.94 | 20.95 | 2,093,403 | -0.52(-2.44%) |
Sep 20, 2022 | 21.50 | 21.60 | 20.91 | 21.48 | 2,024,921 | -0.30(-1.36%) |
Sep 19, 2022 | 21.00 | 22.02 | 20.89 | 21.77 | 2,943,053 | -0.24(-1.08%) |
Sep 16, 2022 | 23.02 | 23.17 | 21.55 | 22.01 | 4,504,959 | -1.67(-7.03%) |
Sep 15, 2022 | 23.72 | 24.36 | 23.48 | 23.67 | 1,986,704 | -0.51(-2.12%) |
Sep 14, 2022 | 24.02 | 24.83 | 23.90 | 24.19 | 2,715,254 | +0.76(+3.25%) |
Sep 13, 2022 | 23.37 | 24.03 | 23.18 | 23.43 | 2,625,820 | -0.54(-2.26%) |
Sep 12, 2022 | 23.87 | 24.39 | 23.63 | 23.97 | 2,686,502 | +0.50(+2.15%) |
Sep 09, 2022 | 23.55 | 24.00 | 23.30 | 23.46 | 2,615,868 | +0.70(+3.09%) |
Sep 08, 2022 | 22.31 | 22.90 | 22.12 | 22.76 | 2,625,748 | +0.63(+2.84%) |
Sep 07, 2022 | 23.08 | 23.08 | 21.90 | 22.13 | 4,805,043 | -1.83(-7.62%) |
Sep 06, 2022 | 25.69 | 25.78 | 23.91 | 23.96 | 2,912,949 | -1.31(-5.20%) |
Sep 02, 2022 | 25.42 | 25.51 | 24.61 | 25.27 | 3,191,327 | +0.88(+3.59%) |
Sep 01, 2022 | 24.80 | 24.98 | 24.12 | 24.40 | 2,914,855 | -1.02(-4.01%) |
Aug 31, 2022 | 24.82 | 26.20 | 24.61 | 25.42 | 3,387,576 | -0.34(-1.33%) |
Aug 30, 2022 | 27.10 | 27.12 | 25.60 | 25.76 | 3,638,006 | -2.18(-7.80%) |
Aug 29, 2022 | 27.65 | 28.71 | 27.31 | 27.94 | 2,921,698 | +0.16(+0.58%) |
Aug 26, 2022 | 27.75 | 28.51 | 27.57 | 27.78 | 2,801,816 | +0.00(+0.00%) |
Aug 25, 2022 | 27.58 | 28.13 | 27.32 | 27.78 | 3,126,116 | +0.50(+1.85%) |
Aug 24, 2022 | 26.37 | 27.34 | 26.10 | 27.27 | 3,247,627 | +0.95(+3.62%) |
Aug 23, 2022 | 26.03 | 26.93 | 25.82 | 26.32 | 3,768,453 | +0.93(+3.67%) |
Aug 22, 2022 | 23.99 | 25.42 | 23.74 | 25.39 | 2,916,718 | +1.11(+4.59%) |
Aug 19, 2022 | 23.79 | 24.62 | 23.58 | 24.27 | 2,102,569 | +0.17(+0.71%) |
Aug 18, 2022 | 23.81 | 24.14 | 23.63 | 24.10 | 2,118,118 | +0.69(+2.93%) |
Aug 17, 2022 | 22.84 | 23.67 | 22.76 | 23.42 | 1,848,773 | +0.53(+2.33%) |
Aug 16, 2022 | 23.67 | 24.20 | 22.67 | 22.88 | 2,594,674 | -0.49(-2.08%) |
Aug 15, 2022 | 22.84 | 23.48 | 22.26 | 23.37 | 3,401,575 | -0.86(-3.54%) |
Aug 12, 2022 | 23.03 | 24.53 | 22.93 | 24.23 | 3,903,565 | -0.71(-2.86%) |
Aug 11, 2022 | 24.68 | 25.47 | 24.26 | 24.94 | 4,143,510 | +1.13(+4.76%) |
Aug 10, 2022 | 22.80 | 23.88 | 22.39 | 23.81 | 2,320,127 | +1.14(+5.04%) |
Aug 09, 2022 | 22.54 | 23.09 | 22.22 | 22.67 | 2,556,643 | +0.69(+3.16%) |
Aug 08, 2022 | 21.82 | 22.28 | 21.53 | 21.97 | 1,431,023 | +0.12(+0.57%) |
Aug 05, 2022 | 20.52 | 22.19 | 20.37 | 21.85 | 2,323,755 | +0.87(+4.13%) |
Aug 04, 2022 | 22.17 | 22.18 | 20.79 | 20.98 | 3,383,419 | -1.32(-5.93%) |
Aug 03, 2022 | 23.85 | 24.07 | 22.28 | 22.30 | 2,108,202 | -1.43(-6.01%) |
Aug 02, 2022 | 23.89 | 23.96 | 23.26 | 23.73 | 1,298,466 | -0.07(-0.28%) |
Aug 01, 2022 | 23.84 | 24.11 | 23.08 | 23.80 | 1,717,386 | -0.81(-3.29%) |
Jul 29, 2022 | 24.31 | 24.76 | 24.16 | 24.61 | 2,344,396 | +0.85(+3.56%) |
Jul 28, 2022 | 23.37 | 23.82 | 22.80 | 23.76 | 2,397,422 | +0.71(+3.10%) |
Jul 27, 2022 | 22.56 | 23.10 | 22.39 | 23.05 | 1,728,321 | +0.78(+3.50%) |
Jul 26, 2022 | 22.75 | 23.09 | 21.86 | 22.27 | 2,206,369 | -0.04(-0.17%) |
Jul 25, 2022 | 21.15 | 22.37 | 20.90 | 22.30 | 2,470,740 | +1.48(+7.13%) |
Jul 22, 2022 | 21.64 | 22.03 | 20.71 | 20.82 | 1,815,365 | -0.71(-3.31%) |
Jul 21, 2022 | 21.08 | 21.55 | 20.58 | 21.53 | 3,260,863 | -0.59(-2.67%) |
Jul 20, 2022 | 21.32 | 22.18 | 20.89 | 22.12 | 3,189,847 | +0.55(+2.56%) |
Jul 19, 2022 | 20.35 | 21.62 | 20.25 | 21.57 | 3,542,500 | +1.08(+5.29%) |
Jul 18, 2022 | 19.62 | 20.92 | 19.62 | 20.49 | 4,094,358 | +1.35(+7.06%) |
Jul 15, 2022 | 18.54 | 19.15 | 18.10 | 19.14 | 3,197,662 | +1.07(+5.90%) |
Jul 14, 2022 | 17.57 | 18.11 | 16.66 | 18.07 | 3,054,679 | -0.40(-2.16%) |
Jul 13, 2022 | 17.75 | 18.69 | 17.74 | 18.47 | 2,595,987 | +0.43(+2.37%) |
Jul 12, 2022 | 17.90 | 18.34 | 17.50 | 18.04 | 2,209,069 | -0.82(-4.34%) |
Jul 11, 2022 | 18.68 | 19.00 | 18.36 | 18.86 | 1,665,899 | -0.26(-1.34%) |
Jul 08, 2022 | 19.68 | 19.83 | 18.73 | 19.12 | 1,604,806 | -0.23(-1.18%) |
Jul 07, 2022 | 17.97 | 19.59 | 17.92 | 19.34 | 3,534,354 | +2.26(+13.20%) |
Jul 06, 2022 | 17.61 | 17.95 | 15.80 | 17.09 | 5,072,885 | -0.83(-4.62%) |
Jul 05, 2022 | 18.75 | 18.88 | 17.12 | 17.92 | 4,178,184 | -0.56(-3.04%) |
Jul 01, 2022 | 18.50 | 18.92 | 17.71 | 18.48 | 2,486,064 | +0.34(+1.89%) |
Jun 30, 2022 | 18.33 | 18.62 | 17.51 | 18.14 | 2,778,158 | -0.83(-4.37%) |
Jun 29, 2022 | 20.28 | 20.51 | 18.89 | 18.96 | 3,052,708 | -0.97(-4.87%) |
Jun 28, 2022 | 19.77 | 20.21 | 19.44 | 19.93 | 3,452,798 | +0.97(+5.10%) |
Jun 27, 2022 | 17.57 | 19.01 | 17.33 | 18.97 | 4,461,676 | +2.02(+11.93%) |
Jun 24, 2022 | 16.47 | 17.48 | 16.33 | 16.95 | 3,909,039 | +0.81(+5.00%) |
Jun 23, 2022 | 17.89 | 18.02 | 15.86 | 16.14 | 5,041,297 | -1.48(-8.40%) |
Jun 22, 2022 | 17.86 | 18.30 | 17.51 | 17.62 | 3,922,754 | -1.74(-8.97%) |
Jun 21, 2022 | 18.66 | 19.45 | 18.66 | 19.36 | 2,679,789 | +1.57(+8.86%) |
Jun 17, 2022 | 19.55 | 19.55 | 17.57 | 17.78 | 6,242,153 | -1.77(-9.07%) |
Jun 16, 2022 | 20.34 | 20.77 | 19.46 | 19.55 | 3,255,233 | -1.38(-6.57%) |
Jun 15, 2022 | 20.54 | 21.19 | 20.16 | 20.93 | 2,917,183 | +0.43(+2.08%) |
Jun 14, 2022 | 21.30 | 21.81 | 20.15 | 20.50 | 3,689,324 | -0.09(-0.41%) |
Jun 13, 2022 | 20.70 | 21.45 | 19.85 | 20.59 | 4,157,255 | -1.46(-6.63%) |
Jun 10, 2022 | 22.42 | 22.77 | 21.49 | 22.05 | 3,305,961 | -0.88(-3.85%) |
Jun 09, 2022 | 23.39 | 23.51 | 22.69 | 22.93 | 2,558,446 | -0.81(-3.40%) |
Jun 08, 2022 | 23.70 | 24.11 | 23.25 | 23.74 | 3,133,752 | +0.21(+0.89%) |
Jun 07, 2022 | 22.14 | 23.71 | 21.77 | 23.53 | 4,877,546 | +1.35(+6.07%) |
Jun 06, 2022 | 21.83 | 22.50 | 21.71 | 22.18 | 2,973,801 | +0.65(+3.00%) |
Jun 03, 2022 | 21.72 | 21.86 | 21.30 | 21.54 | 1,760,069 | -0.11(-0.53%) |
Jun 02, 2022 | 21.24 | 22.09 | 21.04 | 21.65 | 1,967,414 | +0.13(+0.62%) |
Jun 01, 2022 | 20.94 | 21.99 | 20.92 | 21.52 | 2,877,842 | +0.99(+4.81%) |
May 31, 2022 | 21.55 | 21.90 | 20.23 | 20.53 | 3,086,971 | -0.28(-1.37%) |
May 27, 2022 | 20.49 | 20.84 | 20.35 | 20.82 | 1,899,703 | +0.18(+0.87%) |
May 26, 2022 | 20.39 | 21.06 | 20.37 | 20.64 | 2,813,616 | +0.07(+0.32%) |
May 25, 2022 | 19.13 | 20.64 | 19.08 | 20.57 | 2,701,406 | +1.68(+8.89%) |
May 24, 2022 | 18.80 | 19.09 | 18.54 | 18.89 | 1,868,352 | -0.43(-2.21%) |
May 23, 2022 | 18.52 | 19.42 | 18.27 | 19.32 | 2,071,885 | +0.99(+5.38%) |
May 20, 2022 | 18.75 | 18.99 | 17.91 | 18.33 | 1,981,525 | -0.15(-0.82%) |
May 19, 2022 | 17.99 | 18.84 | 17.78 | 18.48 | 1,987,777 | +0.01(+0.05%) |
May 18, 2022 | 19.82 | 19.89 | 18.24 | 18.47 | 2,306,647 | -1.08(-5.53%) |
May 17, 2022 | 19.55 | 19.93 | 19.24 | 19.55 | 2,307,103 | +0.31(+1.63%) |
May 16, 2022 | 18.21 | 19.41 | 18.21 | 19.24 | 2,559,837 | +1.10(+6.07%) |
May 13, 2022 | 17.54 | 18.19 | 17.52 | 18.14 | 2,646,185 | +1.15(+6.76%) |
May 12, 2022 | 17.57 | 17.82 | 16.53 | 16.99 | 3,692,783 | -0.57(-3.24%) |
May 11, 2022 | 18.08 | 18.62 | 17.42 | 17.56 | 2,922,443 | +0.02(+0.11%) |
May 10, 2022 | 17.81 | 18.36 | 16.86 | 17.54 | 2,979,367 | +0.23(+1.32%) |
May 09, 2022 | 19.46 | 19.55 | 17.17 | 17.32 | 4,983,649 | -2.89(-14.32%) |
May 06, 2022 | 20.31 | 20.37 | 19.25 | 20.21 | 2,367,556 | +0.27(+1.33%) |
May 05, 2022 | 20.82 | 21.09 | 19.42 | 19.94 | 2,065,905 | -0.74(-3.58%) |
May 04, 2022 | 20.39 | 20.74 | 19.86 | 20.68 | 2,629,471 | +0.94(+4.76%) |
May 03, 2022 | 18.40 | 19.82 | 18.38 | 19.74 | 2,234,124 | +1.35(+7.32%) |
May 02, 2022 | 18.17 | 18.45 | 17.69 | 18.40 | 2,298,582 | -0.09(-0.46%) |
Apr 29, 2022 | 19.27 | 19.79 | 18.29 | 18.48 | 1,758,546 | -0.76(-3.94%) |
Apr 28, 2022 | 18.96 | 19.42 | 18.26 | 19.24 | 2,446,837 | +0.44(+2.32%) |
Apr 27, 2022 | 18.68 | 19.03 | 18.17 | 18.81 | 2,539,811 | +0.20(+1.07%) |
Apr 26, 2022 | 18.45 | 19.00 | 17.81 | 18.61 | 2,697,084 | +0.35(+1.92%) |
Apr 25, 2022 | 18.04 | 18.43 | 17.15 | 18.26 | 3,769,184 | -0.80(-4.18%) |
Apr 22, 2022 | 19.86 | 20.02 | 18.82 | 19.05 | 2,975,945 | -1.00(-4.97%) |
Apr 21, 2022 | 21.96 | 21.97 | 19.78 | 20.05 | 3,345,389 | -1.58(-7.32%) |
Apr 20, 2022 | 21.59 | 22.15 | 21.26 | 21.63 | 2,243,566 | +0.41(+1.92%) |
Apr 19, 2022 | 21.65 | 21.83 | 20.74 | 21.23 | 2,710,061 | -0.71(-3.24%) |
Apr 18, 2022 | 20.97 | 22.36 | 20.97 | 21.94 | 3,487,657 | +1.26(+6.10%) |
Apr 14, 2022 | 20.46 | 20.85 | 20.20 | 20.67 | 2,059,124 | +0.08(+0.37%) |
Apr 13, 2022 | 20.16 | 20.88 | 19.98 | 20.60 | 2,147,756 | +0.77(+3.88%) |
Apr 12, 2022 | 20.24 | 20.55 | 19.78 | 19.83 | 2,652,096 | +0.15(+0.77%) |
Apr 11, 2022 | 19.54 | 19.89 | 18.99 | 19.68 | 2,534,893 | -0.66(-3.27%) |
Apr 08, 2022 | 19.89 | 20.42 | 19.78 | 20.34 | 1,716,361 | +0.54(+2.73%) |
Apr 07, 2022 | 19.55 | 19.88 | 19.00 | 19.80 | 1,459,566 | +0.57(+2.96%) |
Apr 06, 2022 | 20.83 | 20.92 | 19.15 | 19.23 | 2,413,460 | -1.25(-6.11%) |
Apr 05, 2022 | 21.35 | 21.78 | 20.44 | 20.48 | 1,896,686 | -0.64(-3.01%) |
Apr 04, 2022 | 20.97 | 21.19 | 20.55 | 21.12 | 2,243,768 | +0.63(+3.06%) |
Apr 01, 2022 | 19.84 | 20.61 | 19.83 | 20.49 | 1,730,936 | +0.55(+2.76%) |
Mar 31, 2022 | 19.69 | 20.46 | 19.67 | 19.94 | 2,438,083 | -0.26(-1.27%) |
Mar 30, 2022 | 20.63 | 20.76 | 19.99 | 20.20 | 2,920,328 | +0.09(+0.47%) |
Mar 29, 2022 | 19.77 | 20.16 | 18.92 | 20.11 | 4,782,016 | -0.45(-2.21%) |
Mar 28, 2022 | 21.44 | 21.64 | 20.26 | 20.56 | 3,565,441 | -1.62(-7.30%) |
Mar 25, 2022 | 20.68 | 22.43 | 20.68 | 22.18 | 3,203,617 | +1.30(+6.21%) |
Mar 24, 2022 | 20.69 | 21.26 | 20.22 | 20.88 | 2,018,892 | +0.16(+0.78%) |
Mar 23, 2022 | 20.71 | 21.14 | 20.47 | 20.72 | 2,355,471 | +0.58(+2.86%) |
Mar 22, 2022 | 20.20 | 20.43 | 19.68 | 20.14 | 2,744,730 | -0.11(-0.56%) |
Mar 21, 2022 | 19.75 | 20.34 | 19.46 | 20.26 | 3,197,946 | +1.40(+7.43%) |
Mar 18, 2022 | 19.59 | 19.59 | 18.80 | 18.86 | 2,407,462 | -0.62(-3.21%) |
Mar 17, 2022 | 19.60 | 19.82 | 19.24 | 19.48 | 2,697,151 | +0.77(+4.10%) |
Mar 16, 2022 | 19.23 | 19.27 | 18.35 | 18.71 | 2,510,460 | -0.24(-1.25%) |
Mar 15, 2022 | 17.98 | 19.19 | 17.56 | 18.95 | 4,337,535 | -0.16(-0.84%) |
Mar 14, 2022 | 20.53 | 20.62 | 18.81 | 19.11 | 4,047,262 | -2.13(-10.02%) |
Mar 11, 2022 | 21.20 | 22.15 | 21.14 | 21.24 | 3,641,421 | -0.33(-1.54%) |
Mar 10, 2022 | 21.20 | 21.57 | 2,620,837 | +1.07(+5.21%) | ||
Mar 09, 2022 | 21.07 | 21.50 | 19.98 | 20.50 | 5,041,769 | -1.75(-7.87%) |
Mar 08, 2022 | 21.42 | 22.64 | 20.86 | 22.25 | 5,957,515 | +1.36(+6.52%) |
Mar 07, 2022 | 19.09 | 20.98 | 19.06 | 20.89 | 5,408,479 | +2.25(+12.08%) |
Mar 04, 2022 | 18.00 | 18.70 | 18.00 | 18.64 | 3,055,807 | +0.64(+3.57%) |
Mar 03, 2022 | 17.98 | 18.28 | 17.77 | 18.00 | 2,067,262 | -0.28(-1.55%) |
Mar 02, 2022 | 18.71 | 18.83 | 18.07 | 18.28 | 2,684,875 | +0.03(+0.16%) |
Mar 01, 2022 | 18.17 | 18.65 | 17.79 | 18.25 | 3,219,655 | +0.54(+3.04%) |
Feb 28, 2022 | 17.13 | 17.94 | 17.13 | 17.71 | 2,366,056 | +0.58(+3.37%) |
Feb 25, 2022 | 16.84 | 17.15 | 16.61 | 17.13 | 2,169,151 | +0.35(+2.09%) |
Feb 24, 2022 | 16.79 | 16.94 | 16.22 | 16.78 | 2,983,979 | +0.40(+2.43%) |
Feb 23, 2022 | 15.99 | 16.70 | 15.95 | 16.39 | 2,208,275 | +0.50(+3.16%) |
Feb 22, 2022 | 16.80 | 16.92 | 15.65 | 15.89 | 2,518,064 | -0.21(-1.29%) |
Feb 18, 2022 | 16.09 | 0 | -0.47(-2.86%) | |||
Feb 17, 2022 | 16.38 | 16.98 | 16.38 | 16.57 | 1,627,381 | +0.01(+0.06%) |
Feb 16, 2022 | 16.70 | 17.20 | 16.47 | 16.56 | 2,343,584 | +0.09(+0.52%) |
Feb 15, 2022 | 15.51 | 16.50 | 15.45 | 16.47 | 2,222,816 | +0.32(+1.99%) |
Feb 14, 2022 | 16.30 | 16.58 | 16.03 | 16.15 | 2,699,366 | -0.45(-2.74%) |
Feb 11, 2022 | 15.52 | 16.68 | 15.52 | 16.60 | 3,059,661 | +1.27(+8.27%) |
Feb 10, 2022 | 14.89 | 15.83 | 14.87 | 15.34 | 1,912,055 | +0.13(+0.87%) |
Feb 09, 2022 | 14.72 | 15.23 | 14.52 | 15.20 | 2,015,840 | +0.71(+4.90%) |
Feb 08, 2022 | 15.02 | 15.02 | 14.32 | 14.49 | 2,913,809 | -0.74(-4.84%) |
Feb 07, 2022 | 15.56 | 15.64 | 15.19 | 15.23 | 1,566,100 | -0.38(-2.42%) |
Feb 04, 2022 | 15.41 | 16.07 | 15.37 | 15.61 | 2,508,333 | +0.41(+2.68%) |
Feb 03, 2022 | 15.04 | 15.37 | 14.95 | 15.20 | 1,706,243 | -0.08(-0.50%) |
Feb 02, 2022 | 15.37 | 15.78 | 14.96 | 15.28 | 2,628,790 | -0.03(-0.18%) |
Feb 01, 2022 | 14.69 | 15.42 | 14.52 | 15.31 | 2,753,790 | +0.58(+3.92%) |
Jan 31, 2022 | 14.79 | 14.94 | 14.73 | 1,970,037 | +0.01(+0.06%) | |
Jan 28, 2022 | 14.59 | 14.96 | 14.45 | 14.72 | 1,601,597 | +0.20(+1.37%) |
Jan 27, 2022 | 14.86 | 15.12 | 14.28 | 14.52 | 1,511,419 | -0.04(-0.26%) |
Jan 26, 2022 | 15.03 | 15.22 | 14.31 | 14.56 | 2,415,680 | -0.04(-0.26%) |
Jan 25, 2022 | 13.72 | 14.68 | 13.44 | 14.60 | 2,332,876 | +0.80(+5.83%) |
Jan 24, 2022 | 12.98 | 13.86 | 12.72 | 13.79 | 3,321,802 | +0.27(+2.03%) |
Jan 21, 2022 | 14.07 | 14.10 | 13.41 | 13.52 | 3,639,790 | -0.83(-5.80%) |
Jan 20, 2022 | 14.53 | 14.89 | 14.26 | 14.35 | 1,974,848 | -0.32(-2.19%) |
Jan 19, 2022 | 15.00 | 15.10 | 14.53 | 14.67 | 2,183,693 | -0.10(-0.70%) |
Jan 18, 2022 | 15.21 | 15.39 | 14.47 | 14.78 | 3,036,479 | -0.21(-1.39%) |
Jan 14, 2022 | 14.99 | 0 | +0.69(+4.83%) | |||
Jan 13, 2022 | 14.23 | 14.53 | 14.05 | 14.30 | 2,725,538 | +0.18(+1.27%) |
Jan 12, 2022 | 14.26 | 14.48 | 14.03 | 14.12 | 2,246,170 | +0.03(+0.20%) |
Jan 11, 2022 | 13.44 | 14.10 | 13.44 | 14.09 | 3,067,565 | +0.81(+6.13%) |
Jan 10, 2022 | 13.09 | 13.39 | 12.95 | 13.27 | 2,240,098 | +0.06(+0.43%) |
Jan 07, 2022 | 13.03 | 13.39 | 12.70 | 13.22 | 2,996,767 | +0.20(+1.53%) |
Jan 06, 2022 | 12.32 | 13.11 | 12.23 | 13.02 | 3,820,098 | +1.14(+9.55%) |
Jan 05, 2022 | 12.10 | 12.42 | 11.84 | 11.88 | 2,705,414 | -0.06(-0.48%) |
Jan 04, 2022 | 12.37 | 12.43 | 11.86 | 11.94 | 2,762,076 | -0.34(-2.77%) |