Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 26.07 | 26.54 | 25.70 | 25.99 | 3,142,686 | -0.39(-1.49%) |
Dec 29, 2022 | 26.28 | 26.77 | 26.05 | 26.38 | 3,037,157 | +0.23(+0.87%) |
Dec 28, 2022 | 28.53 | 28.53 | 25.43 | 26.16 | 8,543,151 | -2.76(-9.56%) |
Dec 27, 2022 | 29.33 | 29.72 | 28.85 | 28.92 | 2,382,654 | -0.04(-0.14%) |
Dec 23, 2022 | 28.63 | 29.05 | 28.16 | 28.96 | 2,060,755 | +0.42(+1.48%) |
Dec 22, 2022 | 28.53 | 29.22 | 27.75 | 28.54 | 3,180,163 | +0.15(+0.52%) |
Dec 21, 2022 | 28.23 | 28.58 | 27.50 | 28.39 | 3,523,175 | +0.26(+0.91%) |
Dec 20, 2022 | 28.25 | 28.93 | 28.02 | 28.13 | 2,849,170 | +0.01(+0.04%) |
Dec 19, 2022 | 28.32 | 28.66 | 27.42 | 28.12 | 2,944,488 | +0.10(+0.35%) |
Dec 16, 2022 | 28.07 | 28.81 | 27.53 | 28.03 | 4,421,812 | -0.66(-2.30%) |
Dec 15, 2022 | 28.04 | 28.96 | 27.74 | 28.69 | 3,256,603 | +0.74(+2.64%) |
Dec 14, 2022 | 27.91 | 28.23 | 27.09 | 27.95 | 2,899,712 | -0.06(-0.21%) |
Dec 13, 2022 | 28.04 | 28.61 | 27.40 | 28.01 | 3,353,241 | +0.61(+2.23%) |
Dec 12, 2022 | 27.64 | 27.64 | 26.65 | 27.40 | 3,030,243 | -0.22(-0.78%) |
Dec 09, 2022 | 28.23 | 28.85 | 27.41 | 27.61 | 2,691,945 | -0.72(-2.53%) |
Dec 08, 2022 | 29.54 | 29.95 | 28.10 | 28.33 | 2,824,965 | -0.57(-1.97%) |
Dec 07, 2022 | 29.17 | 29.36 | 28.41 | 28.90 | 2,336,111 | -0.51(-1.74%) |
Dec 06, 2022 | 29.09 | 29.83 | 28.87 | 29.41 | 2,894,839 | +0.32(+1.12%) |
Dec 05, 2022 | 31.18 | 31.57 | 28.90 | 29.09 | 3,801,648 | -1.99(-6.39%) |
Dec 02, 2022 | 30.49 | 31.71 | 30.47 | 31.08 | 3,185,806 | +0.30(+0.96%) |
Dec 01, 2022 | 31.43 | 31.64 | 30.39 | 30.78 | 2,684,986 | -0.64(-2.04%) |
Nov 30, 2022 | 31.95 | 32.35 | 30.79 | 31.42 | 4,408,909 | -0.02(-0.06%) |
Nov 29, 2022 | 29.30 | 31.44 | 29.30 | 31.44 | 4,637,083 | +2.55(+8.82%) |
Nov 28, 2022 | 28.99 | 30.03 | 28.68 | 28.89 | 2,502,004 | -0.82(-2.75%) |
Nov 25, 2022 | 29.02 | 30.50 | 29.02 | 29.71 | 2,135,562 | +0.41(+1.41%) |
Nov 23, 2022 | 29.23 | 30.05 | 28.66 | 29.30 | 3,331,718 | +0.16(+0.54%) |
Nov 22, 2022 | 27.96 | 29.45 | 27.70 | 29.14 | 4,169,784 | +1.84(+6.74%) |
Nov 21, 2022 | 26.53 | 27.36 | 25.79 | 27.30 | 4,402,877 | +0.49(+1.83%) |
Nov 18, 2022 | 27.27 | 27.35 | 26.06 | 26.81 | 5,198,273 | -0.73(-2.64%) |
Nov 17, 2022 | 27.36 | 27.58 | 26.31 | 27.53 | 5,193,270 | -0.46(-1.65%) |
Nov 16, 2022 | 28.05 | 28.73 | 27.40 | 28.00 | 3,794,698 | -0.72(-2.50%) |
Nov 15, 2022 | 27.88 | 28.75 | 26.96 | 28.71 | 4,726,476 | +1.21(+4.40%) |
Nov 14, 2022 | 27.00 | 28.85 | 26.97 | 27.50 | 5,090,173 | +0.70(+2.61%) |
Nov 11, 2022 | 27.88 | 28.33 | 26.28 | 26.81 | 5,218,587 | -0.46(-1.70%) |
Nov 10, 2022 | 27.19 | 27.33 | 26.03 | 27.27 | 3,831,093 | +1.29(+4.96%) |
Nov 09, 2022 | 28.33 | 28.65 | 25.75 | 25.98 | 7,546,269 | -3.15(-10.81%) |
Nov 08, 2022 | 28.93 | 29.41 | 28.01 | 29.13 | 4,887,036 | -0.39(-1.33%) |
Nov 07, 2022 | 28.07 | 29.57 | 27.13 | 29.52 | 11,138,697 | +2.97(+11.19%) |
Nov 04, 2022 | 24.32 | 27.02 | 24.16 | 26.55 | 11,728,969 | +3.10(+13.21%) |
Nov 03, 2022 | 25.00 | 27.18 | 23.02 | 23.45 | 20,218,930 | +0.61(+2.67%) |
Nov 02, 2022 | 23.81 | 22.84 | 4,080,398 | -0.77(-3.25%) | ||
Nov 01, 2022 | 24.03 | 24.04 | 23.36 | 23.61 | 3,585,371 | +0.10(+0.42%) |
Oct 31, 2022 | 23.37 | 24.57 | 23.11 | 23.51 | 4,039,232 | -0.05(-0.21%) |
Oct 28, 2022 | 23.90 | 24.15 | 22.77 | 23.56 | 6,221,344 | -0.56(-2.32%) |
Oct 27, 2022 | 23.35 | 24.73 | 22.68 | 24.12 | 5,263,716 | +0.94(+4.07%) |
Oct 26, 2022 | 23.71 | 24.16 | 23.16 | 23.18 | 3,537,431 | -0.49(-2.08%) |
Oct 25, 2022 | 23.22 | 24.34 | 23.01 | 23.67 | 5,422,812 | +0.32(+1.39%) |
Oct 24, 2022 | 23.12 | 23.53 | 22.10 | 23.34 | 4,831,652 | -0.14(-0.59%) |
Oct 21, 2022 | 22.83 | 23.70 | 22.46 | 23.48 | 4,163,394 | +0.79(+3.47%) |
Oct 20, 2022 | 24.04 | 24.38 | 22.55 | 22.69 | 6,435,392 | -1.22(-5.10%) |
Oct 19, 2022 | 26.25 | 26.61 | 23.81 | 23.91 | 7,060,393 | -2.22(-8.51%) |
Oct 18, 2022 | 26.78 | 26.93 | 25.54 | 26.14 | 5,267,634 | -0.28(-1.04%) |
Oct 17, 2022 | 25.65 | 27.28 | 25.38 | 26.41 | 5,325,399 | +0.97(+3.83%) |
Oct 14, 2022 | 26.07 | 26.12 | 24.95 | 25.44 | 3,678,205 | -0.83(-3.15%) |
Oct 13, 2022 | 26.06 | 27.10 | 25.43 | 26.27 | 4,123,326 | +0.02(+0.08%) |
Oct 12, 2022 | 25.73 | 26.63 | 24.33 | 26.25 | 6,550,266 | +0.26(+0.98%) |
Oct 11, 2022 | 26.08 | 26.89 | 25.44 | 25.99 | 4,824,921 | -0.70(-2.62%) |
Oct 10, 2022 | 26.44 | 27.87 | 26.23 | 26.69 | 3,398,369 | +0.25(+0.93%) |
Oct 07, 2022 | 27.10 | 27.16 | 25.94 | 26.44 | 5,477,559 | -0.76(-2.78%) |
Oct 06, 2022 | 26.92 | 28.27 | 26.83 | 27.20 | 6,368,123 | -0.11(-0.40%) |
Oct 05, 2022 | 25.74 | 27.50 | 25.65 | 27.31 | 5,471,260 | +1.52(+5.91%) |
Oct 04, 2022 | 26.55 | 27.00 | 25.03 | 25.78 | 7,244,619 | -0.09(-0.34%) |
Oct 03, 2022 | 25.48 | 26.14 | 25.18 | 25.87 | 6,428,421 | +1.46(+5.96%) |
Sep 30, 2022 | 23.70 | 24.94 | 23.39 | 24.42 | 4,333,266 | +0.22(+0.89%) |
Sep 29, 2022 | 24.05 | 24.66 | 23.21 | 24.20 | 6,246,536 | -0.25(-1.01%) |
Sep 28, 2022 | 22.21 | 24.67 | 22.08 | 24.45 | 8,988,327 | +2.55(+11.64%) |
Sep 27, 2022 | 20.80 | 22.17 | 20.53 | 21.90 | 6,274,674 | +1.87(+9.33%) |
Sep 26, 2022 | 19.19 | 20.72 | 19.08 | 20.03 | 5,557,339 | +0.45(+2.31%) |
Sep 23, 2022 | 20.67 | 20.81 | 19.17 | 19.58 | 8,985,896 | -2.03(-9.38%) |
Sep 22, 2022 | 21.36 | 21.82 | 20.95 | 21.60 | 4,552,588 | +0.56(+2.66%) |
Sep 21, 2022 | 22.13 | 22.52 | 21.01 | 21.04 | 5,082,442 | -0.67(-3.08%) |
Sep 20, 2022 | 20.64 | 21.80 | 20.23 | 21.71 | 5,162,198 | +0.83(+3.96%) |
Sep 19, 2022 | 19.59 | 20.92 | 19.46 | 20.88 | 5,402,358 | +0.62(+3.06%) |
Sep 16, 2022 | 20.83 | 21.12 | 20.08 | 20.26 | 7,581,922 | -0.90(-4.27%) |
Sep 15, 2022 | 22.66 | 23.00 | 21.14 | 21.17 | 5,592,349 | -1.64(-7.20%) |
Sep 14, 2022 | 22.51 | 23.33 | 22.18 | 22.81 | 5,138,719 | +0.65(+2.93%) |
Sep 13, 2022 | 22.32 | 23.56 | 22.13 | 22.16 | 4,930,259 | -0.53(-2.34%) |
Sep 12, 2022 | 23.25 | 23.31 | 22.14 | 22.69 | 4,209,642 | -0.26(-1.11%) |
Sep 09, 2022 | 22.71 | 23.47 | 22.33 | 22.95 | 5,914,965 | +0.77(+3.46%) |
Sep 08, 2022 | 23.33 | 23.57 | 21.80 | 22.18 | 6,739,980 | -1.14(-4.89%) |
Sep 07, 2022 | 24.05 | 24.12 | 22.87 | 23.32 | 4,922,849 | -1.48(-5.95%) |
Sep 06, 2022 | 26.07 | 26.44 | 24.48 | 24.80 | 7,799,084 | +0.47(+1.94%) |
Sep 02, 2022 | 23.78 | 24.35 | 22.42 | 24.33 | 6,329,431 | +1.38(+6.00%) |
Sep 01, 2022 | 23.58 | 23.82 | 22.81 | 22.95 | 4,459,866 | -1.31(-5.39%) |
Aug 31, 2022 | 23.31 | 24.54 | 23.26 | 24.26 | 3,691,384 | +0.29(+1.19%) |
Aug 30, 2022 | 25.72 | 25.91 | 22.87 | 23.97 | 10,329,076 | -2.39(-9.07%) |
Aug 29, 2022 | 26.56 | 27.22 | 25.69 | 26.36 | 4,975,339 | -0.96(-3.53%) |
Aug 26, 2022 | 27.57 | 28.67 | 27.26 | 27.33 | 5,218,007 | -0.11(-0.39%) |
Aug 25, 2022 | 27.61 | 28.21 | 26.62 | 27.44 | 4,698,406 | +0.25(+0.90%) |
Aug 24, 2022 | 26.43 | 27.76 | 26.17 | 27.19 | 4,469,142 | +0.28(+1.02%) |
Aug 23, 2022 | 27.45 | 27.85 | 25.97 | 26.91 | 6,299,397 | +0.12(+0.44%) |
Aug 22, 2022 | 25.82 | 27.71 | 25.81 | 26.80 | 6,921,035 | +1.17(+4.57%) |
Aug 19, 2022 | 25.08 | 26.20 | 24.93 | 25.63 | 6,149,627 | +0.16(+0.62%) |
Aug 18, 2022 | 23.34 | 26.05 | 23.31 | 25.47 | 10,358,685 | +2.61(+11.40%) |
Aug 17, 2022 | 22.94 | 24.61 | 22.83 | 22.86 | 5,669,856 | -0.23(-0.98%) |
Aug 16, 2022 | 23.25 | 23.84 | 22.80 | 23.09 | 3,727,377 | +0.30(+1.34%) |
Aug 15, 2022 | 21.89 | 23.19 | 21.73 | 22.78 | 3,930,286 | -0.24(-1.03%) |
Aug 12, 2022 | 21.68 | 23.03 | 21.45 | 23.02 | 5,219,798 | +0.98(+4.46%) |
Aug 11, 2022 | 21.64 | 22.70 | 21.48 | 22.04 | 4,531,112 | +0.79(+3.70%) |
Aug 10, 2022 | 20.23 | 21.53 | 19.88 | 21.25 | 5,803,076 | +0.91(+4.50%) |
Aug 09, 2022 | 19.35 | 20.61 | 19.35 | 20.33 | 5,176,686 | +1.43(+7.54%) |
Aug 08, 2022 | 19.00 | 19.39 | 18.70 | 18.91 | 3,057,757 | -0.08(-0.41%) |
Aug 05, 2022 | 18.22 | 19.62 | 18.05 | 18.99 | 3,934,675 | +0.38(+2.06%) |
Aug 04, 2022 | 18.94 | 19.40 | 18.43 | 18.60 | 3,607,767 | -0.47(-2.48%) |
Aug 03, 2022 | 19.40 | 19.47 | 18.70 | 19.07 | 4,756,751 | -0.06(-0.31%) |
Aug 02, 2022 | 19.26 | 19.69 | 18.58 | 19.13 | 4,543,774 | -0.02(-0.10%) |
Aug 01, 2022 | 20.30 | 20.47 | 18.90 | 19.15 | 6,125,544 | -1.50(-7.24%) |
Jul 29, 2022 | 21.97 | 22.00 | 20.09 | 20.65 | 9,099,205 | -1.09(-5.02%) |
Jul 28, 2022 | 23.34 | 24.44 | 20.64 | 21.74 | 9,416,743 | -0.70(-3.11%) |
Jul 27, 2022 | 21.60 | 22.60 | 20.85 | 22.44 | 6,255,017 | +0.95(+4.44%) |
Jul 26, 2022 | 22.32 | 22.52 | 21.17 | 21.48 | 4,341,117 | -0.17(-0.77%) |
Jul 25, 2022 | 21.00 | 21.93 | 20.70 | 21.65 | 5,597,566 | +1.05(+5.11%) |
Jul 22, 2022 | 20.51 | 21.52 | 20.11 | 20.60 | 4,425,576 | +0.21(+1.01%) |
Jul 21, 2022 | 20.70 | 20.97 | 19.53 | 20.39 | 5,148,808 | -1.02(-4.78%) |
Jul 20, 2022 | 21.40 | 21.56 | 20.81 | 21.42 | 3,857,948 | +0.11(+0.51%) |
Jul 19, 2022 | 20.86 | 21.82 | 20.58 | 21.31 | 4,018,223 | +0.28(+1.31%) |
Jul 18, 2022 | 21.47 | 22.42 | 20.88 | 21.03 | 6,228,170 | +0.38(+1.86%) |
Jul 15, 2022 | 20.67 | 20.93 | 19.71 | 20.65 | 5,898,066 | +0.29(+1.40%) |
Jul 14, 2022 | 20.20 | 20.97 | 19.40 | 20.36 | 7,056,432 | -0.68(-3.23%) |
Jul 13, 2022 | 19.99 | 21.64 | 19.94 | 21.04 | 7,204,299 | +0.85(+4.19%) |
Jul 12, 2022 | 19.93 | 20.89 | 19.51 | 20.20 | 3,635,843 | -0.27(-1.30%) |
Jul 11, 2022 | 20.35 | 21.30 | 20.23 | 20.46 | 4,067,475 | -0.10(-0.48%) |
Jul 08, 2022 | 20.14 | 20.68 | 19.67 | 20.56 | 4,177,577 | +0.49(+2.45%) |
Jul 07, 2022 | 19.56 | 20.60 | 19.36 | 20.07 | 5,596,890 | +1.61(+8.74%) |
Jul 06, 2022 | 18.13 | 18.69 | 17.14 | 18.45 | 7,359,062 | +0.31(+1.74%) |
Jul 05, 2022 | 19.97 | 20.34 | 17.82 | 18.14 | 9,901,903 | -2.56(-12.36%) |
Jul 01, 2022 | 21.00 | 21.84 | 20.01 | 20.70 | 4,522,927 | -0.29(-1.36%) |
Jun 30, 2022 | 21.73 | 22.23 | 20.41 | 20.98 | 7,873,966 | -1.58(-7.02%) |
Jun 29, 2022 | 23.80 | 24.08 | 21.99 | 22.57 | 4,376,959 | -0.85(-3.61%) |
Jun 28, 2022 | 23.81 | 24.40 | 22.98 | 23.41 | 4,739,257 | +0.30(+1.28%) |
Jun 27, 2022 | 21.74 | 23.35 | 21.54 | 23.12 | 4,906,085 | +1.88(+8.85%) |
Jun 24, 2022 | 21.45 | 22.21 | 20.69 | 21.24 | 8,452,118 | +0.44(+2.13%) |
Jun 23, 2022 | 22.34 | 22.45 | 19.94 | 20.80 | 6,715,221 | -1.21(-5.50%) |
Jun 22, 2022 | 21.88 | 22.31 | 21.36 | 22.01 | 6,050,056 | -1.23(-5.29%) |
Jun 21, 2022 | 22.48 | 24.20 | 22.39 | 23.24 | 7,294,162 | +1.65(+7.66%) |
Jun 17, 2022 | 22.17 | 22.37 | 20.23 | 21.58 | 11,625,059 | -0.58(-2.62%) |
Jun 16, 2022 | 22.26 | 23.17 | 22.05 | 22.16 | 6,592,745 | -0.85(-3.68%) |
Jun 15, 2022 | 22.53 | 23.61 | 22.15 | 23.01 | 5,084,371 | +0.55(+2.45%) |
Jun 14, 2022 | 23.34 | 23.79 | 21.73 | 22.46 | 6,164,526 | -0.49(-2.14%) |
Jun 13, 2022 | 23.80 | 24.04 | 22.69 | 22.95 | 6,877,539 | -2.71(-10.54%) |
Jun 10, 2022 | 25.12 | 26.71 | 24.74 | 25.66 | 4,329,811 | -0.09(-0.34%) |
Jun 09, 2022 | 26.80 | 26.81 | 25.67 | 25.74 | 4,596,187 | -1.44(-5.28%) |
Jun 08, 2022 | 28.33 | 28.34 | 26.83 | 27.18 | 5,235,744 | -0.91(-3.22%) |
Jun 07, 2022 | 27.03 | 29.37 | 26.64 | 28.09 | 11,430,428 | +2.44(+9.51%) |
Jun 06, 2022 | 25.67 | 26.34 | 24.32 | 25.65 | 4,863,121 | +0.65(+2.60%) |
Jun 03, 2022 | 25.18 | 25.68 | 23.71 | 25.00 | 5,679,767 | -0.86(-3.31%) |
Jun 02, 2022 | 24.30 | 26.49 | 24.20 | 25.85 | 5,051,413 | +1.06(+4.29%) |
Jun 01, 2022 | 23.36 | 24.88 | 23.27 | 24.79 | 5,776,262 | +1.56(+6.73%) |
May 31, 2022 | 25.37 | 26.21 | 22.95 | 23.23 | 7,943,631 | -1.50(-6.05%) |
May 27, 2022 | 25.01 | 25.22 | 23.87 | 24.72 | 5,555,319 | -0.64(-2.52%) |
May 26, 2022 | 24.35 | 25.75 | 23.78 | 25.36 | 6,893,374 | +0.98(+4.04%) |
May 25, 2022 | 23.68 | 24.55 | 23.25 | 24.38 | 7,083,465 | +0.31(+1.31%) |
May 24, 2022 | 23.63 | 24.69 | 22.97 | 24.06 | 6,901,048 | +0.31(+1.33%) |
May 23, 2022 | 21.54 | 23.85 | 21.22 | 23.75 | 6,161,742 | +2.70(+12.80%) |
May 20, 2022 | 21.69 | 22.05 | 20.09 | 21.05 | 4,797,451 | -0.58(-2.68%) |
May 19, 2022 | 20.80 | 22.63 | 20.61 | 21.63 | 4,573,393 | +0.33(+1.57%) |
May 18, 2022 | 22.65 | 22.99 | 20.77 | 21.30 | 4,671,933 | -1.21(-5.38%) |
May 17, 2022 | 22.42 | 22.97 | 22.03 | 22.51 | 4,260,449 | +0.74(+3.39%) |
May 16, 2022 | 21.45 | 22.34 | 21.20 | 21.77 | 3,855,060 | +0.72(+3.41%) |
May 13, 2022 | 20.51 | 21.54 | 20.51 | 21.05 | 4,788,257 | +1.24(+6.26%) |
May 12, 2022 | 20.66 | 21.01 | 19.18 | 19.81 | 7,474,717 | -1.07(-5.13%) |
May 11, 2022 | 21.01 | 22.43 | 20.66 | 20.88 | 6,183,387 | +0.26(+1.24%) |
May 10, 2022 | 21.01 | 22.09 | 19.83 | 20.63 | 6,427,077 | +0.12(+0.58%) |
May 09, 2022 | 21.03 | 21.05 | 19.70 | 20.51 | 8,275,712 | -1.55(-7.04%) |
May 06, 2022 | 21.85 | 22.68 | 20.98 | 22.06 | 6,278,984 | +0.21(+0.95%) |
May 05, 2022 | 23.03 | 23.12 | 20.44 | 21.86 | 7,075,416 | -0.44(-1.98%) |
May 04, 2022 | 21.85 | 22.39 | 21.22 | 22.30 | 7,259,034 | +1.12(+5.29%) |
May 03, 2022 | 21.25 | 22.37 | 20.58 | 21.18 | 9,439,007 | +0.11(+0.51%) |
May 02, 2022 | 21.89 | 21.99 | 20.29 | 21.07 | 11,983,179 | -1.20(-5.39%) |
Apr 29, 2022 | 24.12 | 25.12 | 22.17 | 22.27 | 11,946,077 | -1.83(-7.59%) |
Apr 28, 2022 | 22.92 | 24.74 | 20.37 | 24.10 | 27,373,558 | -1.97(-7.55%) |
Apr 27, 2022 | 25.50 | 26.61 | 24.72 | 26.07 | 8,544,389 | +0.97(+3.88%) |
Apr 26, 2022 | 24.58 | 26.11 | 23.99 | 25.09 | 10,344,009 | +1.25(+5.24%) |
Apr 25, 2022 | 23.25 | 24.72 | 22.76 | 23.85 | 10,041,845 | -0.27(-1.10%) |
Apr 22, 2022 | 26.76 | 27.52 | 24.09 | 24.11 | 9,692,786 | -2.70(-10.06%) |
Apr 21, 2022 | 30.35 | 30.35 | 26.56 | 26.81 | 10,204,673 | -3.89(-12.66%) |
Apr 20, 2022 | 30.02 | 30.93 | 28.65 | 30.69 | 5,942,131 | +0.14(+0.45%) |
Apr 19, 2022 | 30.79 | 31.14 | 29.40 | 30.55 | 5,896,773 | -0.93(-2.97%) |
Apr 18, 2022 | 32.49 | 32.75 | 30.69 | 31.49 | 7,706,397 | -0.52(-1.63%) |
Apr 14, 2022 | 29.91 | 32.16 | 29.88 | 32.01 | 8,532,378 | +1.79(+5.92%) |
Apr 13, 2022 | 28.97 | 30.23 | 27.76 | 30.22 | 9,208,544 | +1.54(+5.39%) |
Apr 12, 2022 | 25.78 | 29.01 | 25.73 | 28.68 | 12,330,097 | +3.38(+13.38%) |
Apr 11, 2022 | 26.78 | 26.82 | 25.11 | 25.29 | 7,454,345 | -1.52(-5.65%) |
Apr 08, 2022 | 27.11 | 28.41 | 25.90 | 26.81 | 7,016,996 | +0.10(+0.37%) |
Apr 07, 2022 | 24.80 | 26.79 | 24.45 | 26.71 | 8,424,815 | +1.99(+8.04%) |
Apr 06, 2022 | 24.90 | 26.28 | 23.81 | 24.72 | 10,248,035 | +0.34(+1.41%) |
Apr 05, 2022 | 25.99 | 27.94 | 24.38 | 24.38 | 16,413,620 | -0.21(-0.84%) |
Apr 04, 2022 | 26.40 | 26.53 | 23.76 | 24.58 | 6,212,737 | -1.01(-3.96%) |
Apr 01, 2022 | 24.35 | 25.87 | 24.35 | 25.60 | 5,559,405 | +1.47(+6.07%) |
Mar 31, 2022 | 23.70 | 24.63 | 22.92 | 24.13 | 6,978,643 | +0.04(+0.16%) |
Mar 30, 2022 | 24.33 | 25.72 | 23.82 | 24.09 | 6,206,997 | +0.77(+3.29%) |
Mar 29, 2022 | 22.18 | 23.36 | 21.53 | 23.32 | 8,482,799 | -0.71(-2.95%) |
Mar 28, 2022 | 24.67 | 25.01 | 23.17 | 24.03 | 6,995,476 | -1.50(-5.86%) |
Mar 25, 2022 | 24.57 | 27.25 | 24.18 | 25.53 | 7,985,247 | +0.69(+2.77%) |
Mar 24, 2022 | 25.59 | 26.27 | 24.45 | 24.84 | 7,821,944 | -0.78(-3.03%) |
Mar 23, 2022 | 24.40 | 25.98 | 24.40 | 25.62 | 8,751,388 | +2.41(+10.39%) |
Mar 22, 2022 | 23.36 | 23.90 | 22.82 | 23.21 | 7,430,589 | -0.24(-1.01%) |
Mar 21, 2022 | 22.35 | 24.91 | 22.35 | 23.44 | 12,192,928 | +1.92(+8.91%) |
Mar 18, 2022 | 21.75 | 21.81 | 20.72 | 21.52 | 14,361,387 | -0.04(-0.18%) |
Mar 17, 2022 | 20.77 | 22.33 | 20.59 | 21.56 | 13,781,845 | +1.65(+8.30%) |
Mar 16, 2022 | 20.41 | 20.76 | 18.98 | 19.91 | 11,089,248 | -0.87(-4.17%) |
Mar 15, 2022 | 18.42 | 21.29 | 18.27 | 20.78 | 12,720,506 | +1.24(+6.34%) |
Mar 14, 2022 | 21.03 | 21.03 | 18.59 | 19.54 | 15,085,788 | -3.11(-13.73%) |
Mar 11, 2022 | 22.73 | 23.17 | 21.46 | 22.65 | 11,631,264 | -0.56(-2.42%) |
Mar 10, 2022 | 21.33 | 23.51 | 21.32 | 23.21 | 15,385,917 | +2.40(+11.54%) |
Mar 09, 2022 | 21.42 | 21.45 | 19.66 | 20.81 | 17,294,430 | -1.40(-6.29%) |
Mar 08, 2022 | 21.49 | 24.03 | 20.52 | 22.20 | 19,946,300 | +0.56(+2.59%) |
Mar 07, 2022 | 24.31 | 25.92 | 19.61 | 21.64 | 33,311,222 | -4.28(-16.51%) |
Mar 04, 2022 | 22.59 | 26.84 | 22.53 | 25.92 | 31,568,680 | +3.32(+14.71%) |
Mar 03, 2022 | 20.14 | 23.64 | 19.64 | 22.60 | 25,209,320 | +2.12(+10.38%) |
Mar 02, 2022 | 19.14 | 21.15 | 19.11 | 20.47 | 22,172,044 | +2.02(+10.93%) |
Mar 01, 2022 | 17.62 | 19.12 | 17.44 | 18.45 | 12,522,226 | +1.40(+8.19%) |
Feb 28, 2022 | 15.76 | 17.46 | 15.76 | 17.06 | 14,225,660 | +1.31(+8.31%) |
Feb 25, 2022 | 14.32 | 15.77 | 14.35 | 15.75 | 19,168,750 | +1.01(+6.88%) |
Feb 24, 2022 | 17.76 | 17.98 | 14.65 | 14.74 | 21,423,878 | -3.76(-20.32%) |
Feb 23, 2022 | 16.66 | 19.28 | 16.53 | 18.49 | 12,877,604 | +1.97(+11.91%) |
Feb 22, 2022 | 16.97 | 17.31 | 15.68 | 16.53 | 7,837,718 | +0.02(+0.12%) |
Feb 18, 2022 | 16.51 | 0 | -0.64(-3.73%) | |||
Feb 17, 2022 | 16.15 | 17.52 | 16.05 | 17.15 | 7,471,801 | +1.06(+6.61%) |
Feb 16, 2022 | 17.21 | 17.64 | 15.96 | 16.08 | 7,976,598 | -0.85(-5.00%) |
Feb 15, 2022 | 17.33 | 17.46 | 16.43 | 16.93 | 8,513,089 | -0.80(-4.49%) |
Feb 14, 2022 | 16.62 | 17.90 | 15.90 | 17.73 | 10,835,434 | +0.98(+5.88%) |
Feb 11, 2022 | 14.74 | 16.82 | 14.66 | 16.74 | 12,812,282 | +2.05(+13.92%) |
Feb 10, 2022 | 14.20 | 16.19 | 14.13 | 14.70 | 19,089,768 | +1.33(+9.93%) |
Feb 09, 2022 | 13.20 | 13.63 | 12.86 | 13.37 | 6,391,713 | +0.43(+3.35%) |
Feb 08, 2022 | 12.63 | 13.45 | 12.61 | 12.94 | 5,018,257 | +0.48(+3.87%) |
Feb 07, 2022 | 12.98 | 13.17 | 12.26 | 12.45 | 4,276,430 | -0.37(-2.91%) |
Feb 04, 2022 | 12.17 | 13.18 | 12.14 | 12.83 | 5,317,274 | +0.81(+6.71%) |
Feb 03, 2022 | 12.04 | 12.69 | 12.02 | 5,269,205 | -0.03(-0.24%) | |
Feb 02, 2022 | 11.79 | 12.27 | 11.70 | 12.05 | 6,862,164 | +0.29(+2.42%) |
Feb 01, 2022 | 10.62 | 12.09 | 10.42 | 11.77 | 5,802,920 | +1.14(+10.74%) |
Jan 31, 2022 | 10.98 | 10.47 | 10.62 | 6,462,635 | -0.42(-3.83%) | |
Jan 28, 2022 | 10.98 | 11.43 | 10.53 | 11.05 | 4,921,415 | +0.19(+1.72%) |
Jan 27, 2022 | 11.02 | 11.57 | 10.57 | 10.86 | 4,112,290 | -0.08(-0.72%) |
Jan 26, 2022 | 11.27 | 11.69 | 10.73 | 10.94 | 5,672,992 | +0.14(+1.27%) |
Jan 25, 2022 | 10.39 | 10.88 | 10.02 | 10.80 | 6,072,411 | +0.25(+2.33%) |
Jan 24, 2022 | 10.07 | 10.60 | 9.670 | 10.56 | 7,051,963 | -0.02(-0.19%) |
Jan 21, 2022 | 10.95 | 11.07 | 10.40 | 10.57 | 6,548,381 | -0.54(-4.87%) |
Jan 20, 2022 | 12.14 | 12.24 | 11.07 | 11.12 | 6,249,361 | -1.16(-9.46%) |
Jan 19, 2022 | 13.07 | 13.22 | 12.26 | 12.28 | 5,020,760 | -0.64(-4.95%) |
Jan 18, 2022 | 13.43 | 13.90 | 12.67 | 12.92 | 6,314,833 | -0.30(-2.31%) |
Jan 14, 2022 | 13.22 | 0 | +0.95(+7.78%) | |||
Jan 13, 2022 | 12.80 | 13.29 | 12.18 | 12.27 | 5,304,677 | -0.74(-5.67%) |
Jan 12, 2022 | 12.14 | 13.05 | 11.96 | 13.00 | 6,319,354 | +1.22(+10.35%) |
Jan 11, 2022 | 11.17 | 11.96 | 10.99 | 11.78 | 5,027,321 | +0.67(+6.02%) |
Jan 10, 2022 | 11.25 | 11.94 | 10.85 | 11.12 | 4,970,515 | -0.07(-0.62%) |
Jan 07, 2022 | 11.21 | 11.80 | 11.13 | 11.18 | 3,106,456 | -0.01(-0.09%) |
Jan 06, 2022 | 11.47 | 11.53 | 10.65 | 11.19 | 3,736,463 | -0.02(-0.18%) |
Jan 05, 2022 | 11.12 | 11.98 | 11.09 | 11.21 | 5,732,344 | +0.16(+1.42%) |
Jan 04, 2022 | 11.41 | 11.59 | 10.94 | 11.06 | 4,238,403 | -0.10(-0.88%) |