Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 22.98 | 23.30 | 22.89 | 23.30 | 1,437,779 | +0.38(+1.66%) |
Jan 30, 2023 | 23.04 | 23.34 | 22.91 | 22.92 | 1,419,372 | -0.45(-1.93%) |
Jan 27, 2023 | 23.08 | 23.46 | 23.07 | 23.37 | 1,002,709 | +0.29(+1.26%) |
Jan 26, 2023 | 23.30 | 23.44 | 22.71 | 23.08 | 1,305,508 | +0.10(+0.44%) |
Jan 25, 2023 | 22.50 | 23.02 | 22.37 | 22.98 | 1,577,424 | +0.24(+1.06%) |
Jan 24, 2023 | 22.90 | 23.06 | 22.63 | 22.74 | 1,774,463 | -0.22(-0.96%) |
Jan 23, 2023 | 22.78 | 23.03 | 22.68 | 22.96 | 1,319,438 | +0.29(+1.28%) |
Jan 20, 2023 | 22.00 | 22.75 | 21.71 | 22.67 | 2,012,366 | +0.88(+4.04%) |
Jan 19, 2023 | 21.27 | 22.00 | 21.27 | 21.79 | 1,898,022 | +0.11(+0.51%) |
Jan 18, 2023 | 21.99 | 22.30 | 21.68 | 21.68 | 1,921,916 | -0.01(-0.05%) |
Jan 17, 2023 | 21.39 | 21.80 | 21.24 | 21.69 | 1,763,164 | +0.34(+1.59%) |
Jan 13, 2023 | 20.90 | 21.36 | 20.83 | 21.35 | 1,038,117 | +0.32(+1.52%) |
Jan 12, 2023 | 20.80 | 21.05 | 20.37 | 21.03 | 1,395,284 | +0.40(+1.94%) |
Jan 11, 2023 | 20.49 | 20.94 | 20.35 | 20.63 | 1,468,626 | +0.05(+0.24%) |
Jan 10, 2023 | 20.27 | 20.67 | 20.27 | 20.58 | 1,532,936 | +0.36(+1.78%) |
Jan 09, 2023 | 19.92 | 20.53 | 19.82 | 20.22 | 3,156,734 | +0.58(+2.95%) |
Jan 06, 2023 | 19.53 | 19.67 | 19.41 | 19.64 | 1,598,083 | +0.26(+1.34%) |
Jan 05, 2023 | 19.12 | 19.57 | 19.01 | 19.38 | 2,566,249 | +0.17(+0.88%) |
Jan 04, 2023 | 18.50 | 19.23 | 18.43 | 19.21 | 1,972,717 | +0.90(+4.92%) |
Jan 03, 2023 | 18.23 | 18.45 | 18.00 | 18.31 | 1,808,348 | +0.33(+1.84%) |
Dec 30, 2022 | 17.61 | 18.00 | 17.59 | 17.98 | 1,395,735 | +0.12(+0.67%) |
Dec 29, 2022 | 17.39 | 17.90 | 17.36 | 17.86 | 1,593,368 | +0.63(+3.66%) |
Dec 28, 2022 | 17.48 | 17.66 | 17.20 | 17.23 | 1,794,611 | -0.38(-2.16%) |
Dec 27, 2022 | 17.65 | 17.82 | 17.49 | 17.61 | 1,035,770 | -0.24(-1.34%) |
Dec 23, 2022 | 17.48 | 17.86 | 17.34 | 17.85 | 1,315,356 | +0.37(+2.12%) |
Dec 22, 2022 | 17.68 | 17.68 | 17.18 | 17.48 | 1,620,716 | -0.32(-1.80%) |
Dec 21, 2022 | 17.66 | 18.05 | 17.63 | 17.80 | 1,547,472 | +0.31(+1.77%) |
Dec 20, 2022 | 17.16 | 17.57 | 17.16 | 17.49 | 1,584,504 | +0.23(+1.33%) |
Dec 19, 2022 | 17.94 | 17.94 | 17.14 | 17.26 | 2,337,368 | -0.74(-4.11%) |
Dec 16, 2022 | 18.00 | 18.25 | 17.79 | 18.00 | 3,789,847 | -0.16(-0.88%) |
Dec 15, 2022 | 18.37 | 18.50 | 18.00 | 18.16 | 3,119,585 | -0.52(-2.78%) |
Dec 14, 2022 | 18.92 | 18.97 | 18.35 | 18.68 | 3,109,208 | -0.25(-1.32%) |
Dec 13, 2022 | 19.33 | 19.40 | 18.61 | 18.93 | 2,950,182 | +0.37(+1.99%) |
Dec 12, 2022 | 18.44 | 18.64 | 18.24 | 18.56 | 1,656,821 | +0.07(+0.38%) |
Dec 09, 2022 | 18.62 | 18.79 | 18.41 | 18.49 | 2,578,559 | -0.15(-0.80%) |
Dec 08, 2022 | 17.94 | 18.90 | 17.94 | 18.64 | 3,097,613 | +0.84(+4.72%) |
Dec 07, 2022 | 18.04 | 18.28 | 17.53 | 17.80 | 4,200,551 | -1.22(-6.41%) |
Dec 06, 2022 | 19.60 | 19.90 | 18.95 | 19.02 | 1,698,778 | -0.56(-2.86%) |
Dec 05, 2022 | 20.22 | 20.38 | 19.52 | 19.58 | 1,316,106 | -0.73(-3.59%) |
Dec 02, 2022 | 20.45 | 20.51 | 20.14 | 20.31 | 1,164,275 | -0.31(-1.50%) |
Dec 01, 2022 | 20.32 | 21.00 | 20.26 | 20.62 | 1,741,059 | +0.23(+1.13%) |
Nov 30, 2022 | 19.68 | 20.42 | 19.42 | 20.39 | 1,721,188 | +0.81(+4.14%) |
Nov 29, 2022 | 19.65 | 19.91 | 19.45 | 19.58 | 1,435,750 | +0.13(+0.67%) |
Nov 28, 2022 | 19.61 | 19.94 | 19.30 | 19.45 | 1,868,869 | -0.38(-1.92%) |
Nov 25, 2022 | 19.52 | 19.96 | 19.45 | 19.83 | 834,082 | +0.19(+0.97%) |
Nov 23, 2022 | 19.57 | 19.87 | 19.41 | 19.64 | 1,310,908 | +0.10(+0.51%) |
Nov 22, 2022 | 19.23 | 19.56 | 18.68 | 19.54 | 1,764,381 | +0.45(+2.36%) |
Nov 21, 2022 | 19.66 | 19.99 | 19.06 | 19.09 | 2,537,331 | -0.82(-4.12%) |
Nov 18, 2022 | 20.60 | 20.60 | 19.67 | 19.91 | 1,991,795 | -0.35(-1.73%) |
Nov 17, 2022 | 20.05 | 20.50 | 19.84 | 20.26 | 2,122,944 | -0.08(-0.39%) |
Nov 16, 2022 | 21.00 | 21.08 | 20.28 | 20.34 | 3,498,063 | -0.99(-4.64%) |
Nov 15, 2022 | 21.93 | 22.16 | 21.11 | 21.33 | 3,467,924 | -0.19(-0.88%) |
Nov 14, 2022 | 21.92 | 22.63 | 21.48 | 21.52 | 2,141,216 | -0.65(-2.93%) |
Nov 11, 2022 | 21.08 | 22.18 | 21.08 | 22.17 | 3,160,919 | +1.31(+6.28%) |
Nov 10, 2022 | 20.70 | 20.97 | 20.30 | 20.86 | 4,693,210 | +0.95(+4.77%) |
Nov 09, 2022 | 19.43 | 20.56 | 19.04 | 19.91 | 6,641,312 | +0.23(+1.17%) |
Nov 08, 2022 | 18.41 | 19.99 | 18.00 | 19.68 | 14,840,673 | -4.12(-17.31%) |
Nov 07, 2022 | 23.98 | 24.03 | 22.82 | 23.80 | 3,638,821 | +0.07(+0.27%) |
Nov 04, 2022 | 23.68 | 24.31 | 23.22 | 23.73 | 2,623,733 | +0.56(+2.44%) |
Nov 03, 2022 | 22.52 | 23.43 | 22.39 | 23.17 | 1,867,729 | +0.43(+1.89%) |
Nov 02, 2022 | 23.60 | 22.68 | 22.74 | 2,188,307 | -1.19(-4.97%) | |
Nov 01, 2022 | 24.25 | 24.68 | 23.91 | 23.93 | 1,492,530 | +0.31(+1.31%) |
Oct 31, 2022 | 23.60 | 23.99 | 23.55 | 23.62 | 1,576,326 | +0.13(+0.55%) |
Oct 28, 2022 | 23.43 | 23.87 | 22.89 | 23.49 | 1,706,180 | +0.06(+0.26%) |
Oct 27, 2022 | 23.72 | 24.05 | 23.37 | 23.43 | 1,008,680 | -0.12(-0.51%) |
Oct 26, 2022 | 23.77 | 24.34 | 23.38 | 23.55 | 1,551,186 | -0.46(-1.92%) |
Oct 25, 2022 | 23.72 | 24.30 | 23.72 | 24.01 | 3,265,153 | +0.02(+0.08%) |
Oct 24, 2022 | 24.50 | 24.50 | 23.70 | 23.99 | 1,781,879 | -0.45(-1.84%) |
Oct 21, 2022 | 23.42 | 24.44 | 23.12 | 24.44 | 1,711,150 | +0.76(+3.21%) |
Oct 20, 2022 | 23.56 | 24.60 | 23.49 | 23.68 | 2,197,550 | +0.07(+0.30%) |
Oct 19, 2022 | 23.85 | 24.19 | 23.30 | 23.61 | 2,914,354 | -0.78(-3.20%) |
Oct 18, 2022 | 23.94 | 24.40 | 23.59 | 24.39 | 2,275,414 | +1.09(+4.68%) |
Oct 17, 2022 | 22.59 | 23.34 | 22.52 | 23.30 | 2,466,262 | +1.09(+4.91%) |
Oct 14, 2022 | 23.10 | 23.31 | 22.17 | 22.21 | 1,229,542 | -0.46(-2.03%) |
Oct 13, 2022 | 22.63 | 23.12 | 21.91 | 22.67 | 2,380,751 | -0.27(-1.18%) |
Oct 12, 2022 | 21.98 | 22.96 | 21.83 | 22.94 | 2,166,107 | +0.77(+3.47%) |
Oct 11, 2022 | 22.53 | 22.65 | 21.73 | 22.17 | 1,592,027 | -0.14(-0.63%) |
Oct 10, 2022 | 22.85 | 22.97 | 22.10 | 22.31 | 934,161 | -0.57(-2.49%) |
Oct 07, 2022 | 22.84 | 23.12 | 22.51 | 22.88 | 1,214,590 | -0.38(-1.63%) |
Oct 06, 2022 | 23.23 | 23.56 | 22.78 | 23.26 | 1,486,998 | -0.05(-0.21%) |
Oct 05, 2022 | 23.20 | 23.65 | 22.68 | 23.31 | 1,680,439 | -0.31(-1.31%) |
Oct 04, 2022 | 22.69 | 23.68 | 22.65 | 23.62 | 1,514,654 | +1.62(+7.36%) |
Oct 03, 2022 | 22.28 | 22.65 | 21.42 | 22.00 | 1,685,562 | -0.08(-0.36%) |
Sep 30, 2022 | 22.13 | 22.83 | 22.04 | 22.08 | 1,185,920 | -0.29(-1.30%) |
Sep 29, 2022 | 22.49 | 22.70 | 22.00 | 22.37 | 1,326,704 | -0.62(-2.70%) |
Sep 28, 2022 | 22.35 | 23.04 | 22.08 | 22.99 | 1,461,963 | +0.70(+3.14%) |
Sep 27, 2022 | 22.30 | 22.76 | 21.99 | 22.29 | 1,198,287 | +0.45(+2.06%) |
Sep 26, 2022 | 22.02 | 22.70 | 21.81 | 21.84 | 2,270,993 | -0.22(-1.00%) |
Sep 23, 2022 | 22.05 | 22.53 | 21.58 | 22.06 | 1,871,822 | -0.40(-1.78%) |
Sep 22, 2022 | 23.67 | 23.83 | 22.29 | 22.46 | 2,000,203 | -1.07(-4.55%) |
Sep 21, 2022 | 24.62 | 24.63 | 22.91 | 23.53 | 2,551,072 | -1.09(-4.43%) |
Sep 20, 2022 | 24.31 | 25.09 | 24.25 | 24.62 | 1,233,152 | +0.30(+1.23%) |
Sep 19, 2022 | 23.83 | 24.46 | 23.78 | 24.32 | 1,373,136 | -0.07(-0.29%) |
Sep 16, 2022 | 25.35 | 25.45 | 24.27 | 24.39 | 2,754,744 | -1.47(-5.68%) |
Sep 15, 2022 | 25.50 | 26.86 | 25.50 | 25.86 | 1,515,428 | +0.04(+0.15%) |
Sep 14, 2022 | 25.35 | 25.83 | 24.90 | 25.82 | 1,561,179 | +0.57(+2.26%) |
Sep 13, 2022 | 24.92 | 25.55 | 24.68 | 25.25 | 1,999,341 | -0.41(-1.60%) |
Sep 12, 2022 | 25.59 | 25.91 | 25.46 | 25.66 | 1,638,511 | +0.40(+1.58%) |
Sep 09, 2022 | 24.84 | 25.30 | 24.73 | 25.26 | 1,594,051 | +0.74(+3.02%) |
Sep 08, 2022 | 24.04 | 24.64 | 23.80 | 24.52 | 1,434,175 | +0.44(+1.83%) |
Sep 07, 2022 | 23.36 | 24.14 | 23.36 | 24.08 | 1,422,324 | +0.61(+2.60%) |
Sep 06, 2022 | 23.50 | 23.70 | 22.82 | 23.47 | 1,375,350 | +0.07(+0.30%) |
Sep 02, 2022 | 23.76 | 24.01 | 23.21 | 23.40 | 1,180,684 | -0.11(-0.47%) |
Sep 01, 2022 | 23.62 | 23.62 | 22.64 | 23.51 | 1,611,018 | -0.29(-1.22%) |
Aug 31, 2022 | 24.20 | 24.36 | 23.73 | 23.80 | 1,483,530 | +0.11(+0.46%) |
Aug 30, 2022 | 24.69 | 24.95 | 23.64 | 23.69 | 1,936,856 | -0.89(-3.62%) |
Aug 29, 2022 | 24.63 | 24.99 | 24.41 | 24.58 | 1,453,037 | -0.46(-1.84%) |
Aug 26, 2022 | 25.71 | 25.95 | 24.91 | 25.04 | 1,371,039 | -0.57(-2.23%) |
Aug 25, 2022 | 25.61 | 26.03 | 25.44 | 25.61 | 1,128,261 | +0.45(+1.79%) |
Aug 24, 2022 | 25.00 | 25.39 | 24.90 | 25.16 | 1,336,537 | +0.02(+0.08%) |
Aug 23, 2022 | 25.57 | 25.74 | 25.11 | 25.14 | 1,620,249 | -0.18(-0.71%) |
Aug 22, 2022 | 25.75 | 25.86 | 25.20 | 25.32 | 1,576,941 | -1.04(-3.95%) |
Aug 19, 2022 | 26.62 | 26.75 | 26.20 | 26.36 | 1,277,891 | -0.79(-2.91%) |
Aug 18, 2022 | 27.30 | 27.35 | 26.60 | 27.15 | 1,455,956 | -0.17(-0.62%) |
Aug 17, 2022 | 27.44 | 27.66 | 27.06 | 27.32 | 1,655,010 | -0.68(-2.43%) |
Aug 16, 2022 | 27.13 | 28.05 | 26.94 | 28.00 | 1,766,608 | +0.74(+2.71%) |
Aug 15, 2022 | 26.98 | 27.43 | 26.71 | 27.26 | 1,579,318 | -0.08(-0.29%) |
Aug 12, 2022 | 26.40 | 27.47 | 26.26 | 27.34 | 2,019,732 | +1.29(+4.95%) |
Aug 11, 2022 | 26.46 | 26.92 | 25.93 | 26.05 | 2,356,844 | -0.02(-0.08%) |
Aug 10, 2022 | 25.58 | 26.34 | 25.58 | 26.07 | 2,823,228 | +1.12(+4.49%) |
Aug 09, 2022 | 24.65 | 25.11 | 24.61 | 24.95 | 2,682,504 | +0.11(+0.44%) |
Aug 08, 2022 | 24.45 | 25.39 | 24.14 | 24.84 | 3,449,625 | +0.98(+4.11%) |
Aug 05, 2022 | 20.75 | 24.32 | 20.74 | 23.86 | 7,891,469 | +3.80(+18.94%) |
Aug 04, 2022 | 20.13 | 20.51 | 20.03 | 20.06 | 2,252,765 | -0.11(-0.55%) |
Aug 03, 2022 | 19.57 | 20.27 | 19.51 | 20.17 | 1,636,084 | +0.74(+3.81%) |
Aug 02, 2022 | 18.64 | 19.67 | 18.61 | 19.43 | 1,840,179 | +0.51(+2.70%) |
Aug 01, 2022 | 18.73 | 19.05 | 18.27 | 18.92 | 1,857,921 | -0.09(-0.47%) |
Jul 29, 2022 | 18.92 | 19.08 | 18.69 | 19.01 | 1,561,509 | -0.01(-0.05%) |
Jul 28, 2022 | 19.20 | 19.48 | 18.47 | 19.02 | 1,941,547 | -0.18(-0.94%) |
Jul 27, 2022 | 18.42 | 19.25 | 18.38 | 19.20 | 1,798,552 | +1.22(+6.79%) |
Jul 26, 2022 | 18.70 | 18.70 | 17.98 | 17.98 | 1,649,031 | -0.85(-4.51%) |
Jul 25, 2022 | 18.48 | 18.86 | 18.14 | 18.83 | 1,364,022 | +0.35(+1.89%) |
Jul 22, 2022 | 18.73 | 18.95 | 18.30 | 18.48 | 1,745,453 | -0.30(-1.60%) |
Jul 21, 2022 | 19.00 | 19.08 | 18.42 | 18.78 | 1,447,954 | -0.54(-2.80%) |
Jul 20, 2022 | 19.09 | 19.48 | 18.89 | 19.32 | 1,697,487 | +0.28(+1.47%) |
Jul 19, 2022 | 18.38 | 19.09 | 18.38 | 19.04 | 1,738,168 | +0.94(+5.19%) |
Jul 18, 2022 | 17.83 | 18.65 | 17.83 | 18.10 | 3,250,108 | +0.76(+4.38%) |
Jul 15, 2022 | 17.45 | 17.60 | 16.87 | 17.34 | 2,295,093 | +0.13(+0.76%) |
Jul 14, 2022 | 17.55 | 17.69 | 17.17 | 17.21 | 1,130,402 | -0.59(-3.31%) |
Jul 13, 2022 | 17.28 | 17.84 | 17.04 | 17.80 | 1,311,071 | +0.05(+0.28%) |
Jul 12, 2022 | 17.60 | 18.00 | 17.53 | 17.75 | 1,253,059 | +0.13(+0.74%) |
Jul 11, 2022 | 18.00 | 18.13 | 17.33 | 17.62 | 1,581,071 | -0.78(-4.24%) |
Jul 08, 2022 | 18.53 | 18.74 | 18.01 | 18.40 | 1,633,333 | -0.31(-1.66%) |
Jul 07, 2022 | 18.49 | 18.93 | 18.44 | 18.71 | 1,484,765 | +0.54(+2.97%) |
Jul 06, 2022 | 18.86 | 19.09 | 17.96 | 18.17 | 1,936,459 | -0.65(-3.45%) |
Jul 05, 2022 | 17.99 | 18.84 | 17.53 | 18.82 | 1,990,656 | +0.35(+1.89%) |
Jul 01, 2022 | 17.78 | 18.48 | 17.70 | 18.47 | 1,675,768 | +0.67(+3.76%) |
Jun 30, 2022 | 18.09 | 18.35 | 17.43 | 17.80 | 2,809,329 | -0.60(-3.26%) |
Jun 29, 2022 | 18.73 | 18.73 | 17.71 | 18.40 | 2,462,971 | -0.51(-2.70%) |
Jun 28, 2022 | 19.60 | 20.43 | 18.90 | 18.91 | 1,794,658 | -0.45(-2.32%) |
Jun 27, 2022 | 19.36 | 19.62 | 19.06 | 19.36 | 2,329,514 | +0.04(+0.21%) |
Jun 24, 2022 | 18.51 | 19.34 | 18.41 | 19.32 | 4,042,517 | +1.02(+5.57%) |
Jun 23, 2022 | 18.49 | 18.78 | 18.00 | 18.30 | 2,239,820 | -0.10(-0.54%) |
Jun 22, 2022 | 18.51 | 18.92 | 18.37 | 18.40 | 2,619,642 | -0.38(-2.02%) |
Jun 21, 2022 | 19.70 | 19.89 | 18.75 | 18.78 | 2,578,887 | -0.62(-3.20%) |
Jun 17, 2022 | 18.48 | 19.84 | 18.45 | 19.40 | 3,840,266 | +1.11(+6.07%) |
Jun 16, 2022 | 19.24 | 19.47 | 18.10 | 18.29 | 4,863,461 | -1.71(-8.55%) |
Jun 15, 2022 | 19.81 | 20.36 | 19.55 | 20.00 | 2,565,666 | +0.47(+2.41%) |
Jun 14, 2022 | 20.01 | 20.02 | 19.13 | 19.53 | 2,502,593 | -0.20(-1.01%) |
Jun 13, 2022 | 21.20 | 21.37 | 19.68 | 19.73 | 4,731,715 | -2.38(-10.76%) |
Jun 10, 2022 | 22.77 | 23.20 | 22.02 | 22.11 | 2,881,024 | -1.22(-5.23%) |
Jun 09, 2022 | 24.24 | 24.34 | 23.28 | 23.33 | 1,694,989 | -1.10(-4.50%) |
Jun 08, 2022 | 24.58 | 24.79 | 24.15 | 24.43 | 1,584,235 | -0.20(-0.81%) |
Jun 07, 2022 | 24.38 | 24.86 | 24.34 | 24.63 | 1,536,550 | -0.24(-0.97%) |
Jun 06, 2022 | 24.79 | 25.15 | 24.56 | 24.87 | 1,101,189 | +0.32(+1.30%) |
Jun 03, 2022 | 24.72 | 24.90 | 24.33 | 24.55 | 1,259,181 | -0.58(-2.31%) |
Jun 02, 2022 | 24.05 | 25.16 | 23.86 | 25.13 | 1,526,328 | +0.90(+3.71%) |
Jun 01, 2022 | 24.95 | 25.52 | 23.79 | 24.23 | 3,747,785 | -0.61(-2.46%) |
May 31, 2022 | 25.31 | 25.51 | 24.49 | 24.84 | 2,748,463 | -0.75(-2.93%) |
May 27, 2022 | 25.38 | 26.02 | 25.21 | 25.59 | 1,965,147 | +0.42(+1.67%) |
May 26, 2022 | 23.70 | 25.61 | 23.70 | 25.17 | 2,760,400 | +1.72(+7.33%) |
May 25, 2022 | 21.95 | 23.54 | 21.89 | 23.45 | 1,867,489 | +1.34(+6.06%) |
May 24, 2022 | 23.11 | 23.11 | 21.92 | 22.11 | 2,787,287 | -1.41(-5.99%) |
May 23, 2022 | 24.76 | 24.76 | 23.36 | 23.52 | 2,138,719 | -1.13(-4.58%) |
May 20, 2022 | 25.49 | 25.49 | 24.04 | 24.65 | 1,578,760 | -0.39(-1.56%) |
May 19, 2022 | 24.69 | 25.59 | 24.64 | 25.04 | 1,845,065 | +0.15(+0.60%) |
May 18, 2022 | 25.08 | 25.86 | 24.77 | 24.89 | 1,482,249 | -0.48(-1.89%) |
May 17, 2022 | 24.86 | 25.75 | 24.64 | 25.37 | 1,934,865 | +1.17(+4.83%) |
May 16, 2022 | 24.82 | 25.28 | 24.13 | 24.20 | 1,511,950 | -0.57(-2.30%) |
May 13, 2022 | 23.40 | 25.12 | 23.17 | 24.77 | 3,605,305 | +1.96(+8.59%) |
May 12, 2022 | 22.73 | 23.58 | 22.33 | 22.81 | 2,181,293 | -0.03(-0.13%) |
May 11, 2022 | 22.86 | 24.13 | 22.65 | 22.84 | 3,110,693 | +0.22(+0.97%) |
May 10, 2022 | 21.73 | 22.83 | 20.88 | 22.62 | 3,568,412 | +1.41(+6.65%) |
May 09, 2022 | 22.44 | 22.77 | 21.13 | 21.21 | 3,801,395 | -1.66(-7.26%) |
May 06, 2022 | 25.18 | 25.53 | 22.83 | 22.87 | 3,598,957 | -2.93(-11.36%) |
May 05, 2022 | 26.18 | 27.43 | 25.13 | 25.80 | 6,500,279 | +1.25(+5.09%) |
May 04, 2022 | 24.92 | 24.99 | 23.81 | 24.55 | 2,770,676 | -0.24(-0.97%) |
May 03, 2022 | 25.28 | 25.36 | 24.49 | 24.79 | 2,136,466 | -0.49(-1.94%) |
May 02, 2022 | 25.51 | 25.82 | 24.65 | 25.28 | 2,144,409 | -0.39(-1.52%) |
Apr 29, 2022 | 26.00 | 26.68 | 25.59 | 25.67 | 1,515,142 | -0.69(-2.62%) |
Apr 28, 2022 | 26.08 | 26.48 | 25.29 | 26.36 | 1,657,377 | +0.82(+3.21%) |
Apr 27, 2022 | 24.68 | 25.64 | 24.68 | 25.54 | 1,608,792 | +0.60(+2.41%) |
Apr 26, 2022 | 25.88 | 26.03 | 24.88 | 24.94 | 1,619,940 | -1.15(-4.41%) |
Apr 25, 2022 | 25.43 | 26.16 | 25.26 | 26.09 | 1,247,573 | +0.36(+1.40%) |
Apr 22, 2022 | 26.00 | 26.31 | 25.42 | 25.73 | 2,049,240 | -0.55(-2.09%) |
Apr 21, 2022 | 27.67 | 27.94 | 26.21 | 26.28 | 2,222,217 | -0.42(-1.57%) |
Apr 20, 2022 | 27.70 | 27.79 | 26.66 | 26.70 | 1,474,759 | -1.15(-4.13%) |
Apr 19, 2022 | 26.79 | 27.92 | 26.58 | 27.85 | 1,614,493 | +1.12(+4.19%) |
Apr 18, 2022 | 26.79 | 27.23 | 26.55 | 26.73 | 1,419,117 | -0.10(-0.37%) |
Apr 14, 2022 | 26.35 | 27.47 | 26.35 | 26.83 | 1,511,861 | +0.63(+2.40%) |
Apr 13, 2022 | 24.92 | 26.23 | 24.91 | 26.20 | 1,419,835 | +1.52(+6.16%) |
Apr 12, 2022 | 25.46 | 25.48 | 24.47 | 24.68 | 1,501,055 | -0.34(-1.36%) |
Apr 11, 2022 | 25.05 | 25.87 | 24.80 | 25.02 | 1,525,225 | -0.28(-1.11%) |
Apr 08, 2022 | 25.47 | 25.76 | 25.23 | 25.30 | 943,572 | -0.40(-1.56%) |
Apr 07, 2022 | 26.03 | 26.17 | 25.13 | 25.70 | 1,083,490 | -0.34(-1.31%) |
Apr 06, 2022 | 26.74 | 26.74 | 25.80 | 26.04 | 1,796,333 | -1.06(-3.91%) |
Apr 05, 2022 | 28.23 | 28.28 | 26.92 | 27.10 | 1,610,877 | -0.98(-3.49%) |
Apr 04, 2022 | 27.60 | 28.10 | 27.32 | 28.08 | 1,192,513 | +0.68(+2.48%) |
Apr 01, 2022 | 27.46 | 27.79 | 27.16 | 27.40 | 1,330,821 | +0.28(+1.03%) |
Mar 31, 2022 | 27.23 | 27.68 | 27.11 | 27.12 | 1,254,799 | +0.04(+0.15%) |
Mar 30, 2022 | 27.30 | 27.83 | 26.94 | 27.08 | 1,044,804 | -0.59(-2.13%) |
Mar 29, 2022 | 26.96 | 28.00 | 26.79 | 27.67 | 2,056,241 | +1.45(+5.53%) |
Mar 28, 2022 | 26.40 | 26.57 | 25.68 | 26.22 | 1,094,719 | -0.06(-0.23%) |
Mar 25, 2022 | 26.29 | 26.56 | 25.83 | 26.28 | 1,075,634 | +0.04(+0.15%) |
Mar 24, 2022 | 25.73 | 26.27 | 25.23 | 26.24 | 1,029,071 | +0.69(+2.70%) |
Mar 23, 2022 | 25.60 | 26.04 | 25.34 | 25.55 | 1,183,591 | -0.36(-1.39%) |
Mar 22, 2022 | 25.19 | 26.12 | 25.07 | 25.91 | 1,911,247 | +0.98(+3.93%) |
Mar 21, 2022 | 25.32 | 25.36 | 24.44 | 24.93 | 1,605,569 | -0.45(-1.77%) |
Mar 18, 2022 | 24.74 | 25.52 | 24.63 | 25.38 | 1,832,306 | +0.46(+1.85%) |
Mar 17, 2022 | 25.00 | 25.09 | 24.17 | 24.92 | 2,126,299 | -0.54(-2.12%) |
Mar 16, 2022 | 24.56 | 25.60 | 24.52 | 25.46 | 2,265,432 | +1.38(+5.73%) |
Mar 15, 2022 | 24.04 | 24.25 | 23.43 | 24.08 | 2,301,111 | +0.35(+1.47%) |
Mar 14, 2022 | 23.43 | 24.21 | 23.38 | 23.73 | 2,019,038 | +0.18(+0.76%) |
Mar 11, 2022 | 24.51 | 24.56 | 23.52 | 23.55 | 1,809,810 | -0.46(-1.92%) |
Mar 10, 2022 | 23.14 | 24.38 | 23.06 | 24.01 | 1,764,651 | +0.20(+0.84%) |
Mar 09, 2022 | 24.10 | 24.51 | 23.57 | 23.81 | 3,359,361 | +0.73(+3.16%) |
Mar 08, 2022 | 21.00 | 23.52 | 20.72 | 23.08 | 5,159,643 | +2.43(+11.77%) |
Mar 07, 2022 | 21.43 | 21.80 | 20.25 | 20.65 | 5,772,383 | -0.93(-4.31%) |
Mar 04, 2022 | 23.00 | 23.04 | 21.38 | 21.58 | 4,061,853 | -1.63(-7.02%) |
Mar 03, 2022 | 24.78 | 24.84 | 23.00 | 23.21 | 2,239,570 | -1.54(-6.22%) |
Mar 02, 2022 | 23.89 | 24.86 | 23.83 | 24.75 | 2,024,876 | +1.07(+4.52%) |
Mar 01, 2022 | 25.19 | 25.28 | 23.38 | 23.68 | 3,729,149 | -1.76(-6.92%) |
Feb 28, 2022 | 26.04 | 26.31 | 25.08 | 25.44 | 2,442,360 | -0.95(-3.60%) |
Feb 25, 2022 | 27.10 | 26.47 | 25.82 | 26.39 | 2,549,130 | -0.30(-1.12%) |
Feb 24, 2022 | 24.71 | 26.76 | 24.67 | 26.69 | 4,778,133 | +0.11(+0.41%) |
Feb 23, 2022 | 27.41 | 27.74 | 26.56 | 26.58 | 1,910,474 | -0.54(-1.99%) |
Feb 22, 2022 | 27.64 | 27.86 | 26.84 | 27.12 | 2,403,985 | -0.85(-3.04%) |
Feb 18, 2022 | 27.97 | 0 | -0.53(-1.86%) | |||
Feb 17, 2022 | 26.74 | 28.91 | 26.55 | 28.50 | 5,250,712 | -0.73(-2.50%) |
Feb 16, 2022 | 29.83 | 30.25 | 29.22 | 29.23 | 3,898,068 | -0.84(-2.79%) |
Feb 15, 2022 | 29.09 | 30.21 | 28.91 | 30.07 | 2,577,447 | +1.70(+5.99%) |
Feb 14, 2022 | 28.64 | 29.45 | 28.13 | 28.37 | 1,689,086 | -0.24(-0.84%) |
Feb 11, 2022 | 29.62 | 30.48 | 28.48 | 28.61 | 2,989,553 | -0.73(-2.49%) |
Feb 10, 2022 | 29.14 | 30.08 | 28.82 | 29.34 | 2,296,114 | -0.06(-0.20%) |
Feb 09, 2022 | 28.41 | 29.41 | 28.41 | 29.40 | 2,057,046 | +1.40(+5.00%) |
Feb 08, 2022 | 27.91 | 28.35 | 27.46 | 28.00 | 1,860,442 | +0.13(+0.47%) |
Feb 07, 2022 | 27.36 | 28.02 | 27.00 | 27.87 | 2,255,559 | +0.82(+3.03%) |
Feb 04, 2022 | 26.60 | 27.35 | 26.20 | 27.05 | 2,141,237 | +0.51(+1.92%) |
Feb 03, 2022 | 26.92 | 26.45 | 26.54 | 1,611,263 | -1.14(-4.12%) | |
Feb 02, 2022 | 27.92 | 27.92 | 26.99 | 27.68 | 1,982,153 | +0.02(+0.07%) |