Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 13.73 | 14.03 | 13.69 | 14.00 | 4,540,636 | +0.43(+3.16%) |
Mar 30, 2023 | 13.62 | 13.72 | 13.39 | 13.57 | 1,935,404 | +0.16(+1.19%) |
Mar 29, 2023 | 13.26 | 13.42 | 13.23 | 13.41 | 1,729,126 | +0.37(+2.83%) |
Mar 28, 2023 | 12.88 | 13.21 | 12.84 | 13.04 | 2,786,924 | -0.01(-0.08%) |
Mar 27, 2023 | 13.07 | 13.19 | 12.88 | 13.05 | 1,800,640 | +0.19(+1.47%) |
Mar 24, 2023 | 12.48 | 12.90 | 12.32 | 12.87 | 2,740,363 | +0.14(+1.10%) |
Mar 23, 2023 | 12.82 | 13.18 | 12.68 | 12.73 | 2,590,614 | -0.06(-0.47%) |
Mar 22, 2023 | 13.59 | 13.59 | 12.77 | 12.79 | 4,564,161 | -0.84(-6.15%) |
Mar 21, 2023 | 13.92 | 13.99 | 13.56 | 13.62 | 3,228,449 | +0.04(+0.29%) |
Mar 20, 2023 | 13.22 | 13.75 | 13.22 | 13.58 | 3,978,845 | +0.43(+3.26%) |
Mar 17, 2023 | 13.51 | 13.56 | 12.97 | 13.15 | 29,905,824 | -0.40(-2.94%) |
Mar 16, 2023 | 13.66 | 13.86 | 13.39 | 13.55 | 2,558,374 | -0.34(-2.44%) |
Mar 15, 2023 | 13.59 | 14.02 | 13.52 | 13.89 | 3,202,597 | +0.01(+0.07%) |
Mar 14, 2023 | 14.21 | 14.37 | 13.51 | 13.88 | 4,463,008 | +0.10(+0.72%) |
Mar 13, 2023 | 13.71 | 14.08 | 13.59 | 13.78 | 4,651,833 | -0.05(-0.36%) |
Mar 10, 2023 | 13.90 | 14.23 | 13.58 | 13.83 | 3,200,032 | -0.24(-1.70%) |
Mar 09, 2023 | 15.09 | 15.12 | 14.07 | 14.07 | 2,731,409 | -0.99(-6.55%) |
Mar 08, 2023 | 14.73 | 15.07 | 14.57 | 15.06 | 2,259,921 | +0.32(+2.16%) |
Mar 07, 2023 | 15.01 | 15.34 | 14.74 | 14.74 | 2,438,323 | -0.24(-1.60%) |
Mar 06, 2023 | 15.02 | 15.41 | 14.90 | 14.98 | 3,409,674 | +0.14(+0.94%) |
Mar 03, 2023 | 15.05 | 15.08 | 14.67 | 14.84 | 2,587,411 | +0.27(+1.85%) |
Mar 02, 2023 | 14.19 | 14.58 | 14.12 | 14.57 | 1,696,023 | +0.23(+1.60%) |
Mar 01, 2023 | 14.24 | 14.42 | 14.12 | 14.34 | 1,343,915 | +0.12(+0.84%) |
Feb 28, 2023 | 14.52 | 14.74 | 14.22 | 14.22 | 2,098,210 | -0.41(-2.79%) |
Feb 27, 2023 | 14.79 | 14.79 | 14.50 | 14.63 | 1,770,962 | +0.13(+0.89%) |
Feb 24, 2023 | 14.50 | 14.56 | 14.17 | 14.50 | 2,025,804 | -0.12(-0.82%) |
Feb 23, 2023 | 14.59 | 14.75 | 14.02 | 14.62 | 3,171,376 | +0.16(+1.10%) |
Feb 22, 2023 | 14.46 | 14.91 | 14.12 | 14.46 | 3,425,925 | -0.13(-0.89%) |
Feb 21, 2023 | 14.79 | 14.86 | 14.40 | 14.59 | 3,774,050 | -0.40(-2.66%) |
Feb 17, 2023 | 15.40 | 15.56 | 14.85 | 14.99 | 2,432,051 | -0.45(-2.91%) |
Feb 16, 2023 | 16.03 | 16.03 | 15.36 | 15.44 | 3,577,105 | -1.01(-6.12%) |
Feb 15, 2023 | 16.11 | 16.50 | 16.08 | 16.44 | 2,167,548 | +0.18(+1.10%) |
Feb 14, 2023 | 15.89 | 16.31 | 15.72 | 16.26 | 2,053,295 | +0.22(+1.37%) |
Feb 13, 2023 | 15.72 | 16.34 | 15.63 | 16.04 | 1,826,149 | +0.34(+2.16%) |
Feb 10, 2023 | 15.80 | 15.89 | 15.44 | 15.71 | 1,759,392 | -0.24(-1.50%) |
Feb 09, 2023 | 16.18 | 16.23 | 15.91 | 15.94 | 1,523,961 | -0.03(-0.19%) |
Feb 08, 2023 | 16.10 | 16.37 | 15.93 | 15.97 | 1,892,943 | -0.34(-2.08%) |
Feb 07, 2023 | 16.15 | 16.41 | 16.01 | 16.31 | 1,406,326 | -0.02(-0.12%) |
Feb 06, 2023 | 16.60 | 16.69 | 16.20 | 16.33 | 1,483,837 | -0.57(-3.36%) |
Feb 03, 2023 | 16.75 | 17.08 | 16.70 | 16.90 | 1,384,549 | -0.12(-0.70%) |
Feb 02, 2023 | 16.94 | 17.32 | 16.68 | 17.02 | 2,981,562 | +0.33(+1.97%) |
Feb 01, 2023 | 16.41 | 16.90 | 16.05 | 16.69 | 4,584,477 | +0.35(+2.13%) |
Jan 31, 2023 | 15.73 | 16.34 | 15.69 | 16.34 | 2,349,037 | +0.69(+4.39%) |
Jan 30, 2023 | 15.56 | 15.81 | 15.52 | 15.66 | 1,440,744 | -0.09(-0.57%) |
Jan 27, 2023 | 15.49 | 15.88 | 15.45 | 15.74 | 1,945,150 | +0.24(+1.54%) |
Jan 26, 2023 | 15.51 | 15.64 | 15.07 | 15.51 | 2,557,729 | +0.16(+1.04%) |
Jan 25, 2023 | 14.96 | 15.40 | 14.86 | 15.35 | 2,039,988 | +0.24(+1.58%) |
Jan 24, 2023 | 14.97 | 15.29 | 14.77 | 15.11 | 2,119,808 | +0.05(+0.33%) |
Jan 23, 2023 | 14.88 | 15.12 | 14.82 | 15.06 | 1,890,170 | +0.22(+1.48%) |
Jan 20, 2023 | 14.42 | 14.85 | 14.24 | 14.84 | 2,442,631 | +0.59(+4.13%) |
Jan 19, 2023 | 13.97 | 14.28 | 13.91 | 14.25 | 2,162,520 | +0.11(+0.78%) |
Jan 18, 2023 | 14.18 | 14.31 | 14.06 | 14.14 | 1,560,182 | -0.11(-0.77%) |
Jan 17, 2023 | 14.03 | 14.27 | 13.90 | 14.25 | 1,459,204 | +0.31(+2.22%) |
Jan 13, 2023 | 13.99 | 14.05 | 13.88 | 13.94 | 1,292,920 | -0.26(-1.82%) |
Jan 12, 2023 | 14.25 | 14.36 | 14.07 | 14.20 | 1,540,343 | +0.04(+0.28%) |
Jan 11, 2023 | 13.76 | 14.18 | 13.74 | 14.16 | 2,018,845 | +0.56(+4.10%) |
Jan 10, 2023 | 13.13 | 13.64 | 13.10 | 13.60 | 2,070,447 | +0.40(+3.02%) |
Jan 09, 2023 | 13.09 | 13.30 | 13.00 | 13.20 | 1,700,047 | +0.12(+0.91%) |
Jan 06, 2023 | 12.88 | 13.15 | 12.88 | 13.08 | 1,318,517 | +0.25(+1.94%) |
Jan 05, 2023 | 13.01 | 13.15 | 12.67 | 12.84 | 2,674,773 | -0.33(-2.50%) |
Jan 04, 2023 | 12.96 | 13.52 | 12.89 | 13.16 | 2,903,708 | +0.35(+2.72%) |
Jan 03, 2023 | 13.41 | 13.53 | 12.81 | 12.82 | 1,403,096 | -0.53(-3.96%) |
Dec 30, 2022 | 13.08 | 13.38 | 12.91 | 13.34 | 1,946,084 | +0.11(+0.83%) |
Dec 29, 2022 | 13.01 | 13.32 | 12.92 | 13.23 | 1,659,835 | +0.25(+1.92%) |
Dec 28, 2022 | 13.32 | 13.40 | 12.90 | 12.98 | 2,871,973 | -0.34(-2.54%) |
Dec 27, 2022 | 13.16 | 13.36 | 12.95 | 13.32 | 2,256,949 | +0.16(+1.21%) |
Dec 23, 2022 | 12.76 | 13.20 | 12.63 | 13.16 | 1,916,136 | +0.44(+3.44%) |
Dec 22, 2022 | 12.98 | 13.09 | 12.49 | 12.73 | 3,776,846 | -0.42(-3.18%) |
Dec 21, 2022 | 13.52 | 13.85 | 12.95 | 13.14 | 6,879,594 | -1.22(-8.52%) |
Dec 20, 2022 | 14.48 | 14.62 | 14.31 | 14.37 | 1,315,080 | -0.19(-1.30%) |
Dec 19, 2022 | 14.74 | 14.80 | 14.38 | 14.56 | 1,435,293 | -0.18(-1.22%) |
Dec 16, 2022 | 14.81 | 14.93 | 14.40 | 14.74 | 3,345,947 | -0.38(-2.50%) |
Dec 15, 2022 | 15.30 | 15.48 | 15.08 | 15.12 | 1,344,916 | -0.46(-2.94%) |
Dec 14, 2022 | 15.56 | 15.85 | 15.42 | 15.57 | 1,769,097 | -0.07(-0.45%) |
Dec 13, 2022 | 16.26 | 16.45 | 15.54 | 15.64 | 2,339,972 | -0.03(-0.19%) |
Dec 12, 2022 | 15.48 | 15.70 | 15.26 | 15.67 | 1,902,633 | +0.27(+1.75%) |
Dec 09, 2022 | 15.13 | 15.49 | 15.12 | 15.40 | 2,127,558 | +0.01(+0.06%) |
Dec 08, 2022 | 15.32 | 15.68 | 15.30 | 15.39 | 1,537,405 | +0.23(+1.51%) |
Dec 07, 2022 | 15.15 | 15.51 | 15.06 | 15.17 | 1,263,240 | -0.02(-0.13%) |
Dec 06, 2022 | 15.46 | 15.47 | 15.05 | 15.19 | 1,431,684 | -0.29(-1.87%) |
Dec 05, 2022 | 15.82 | 15.96 | 15.43 | 15.47 | 1,669,547 | -0.69(-4.25%) |
Dec 02, 2022 | 15.87 | 16.35 | 15.87 | 16.16 | 1,416,108 | -0.38(-2.29%) |
Dec 01, 2022 | 16.63 | 16.91 | 16.33 | 16.54 | 1,487,628 | -0.04(-0.24%) |
Nov 30, 2022 | 16.07 | 16.60 | 15.97 | 16.58 | 1,779,742 | +0.45(+2.78%) |
Nov 29, 2022 | 16.00 | 16.22 | 15.86 | 16.13 | 1,207,297 | +0.20(+1.25%) |
Nov 28, 2022 | 16.03 | 16.12 | 15.85 | 15.93 | 1,478,904 | -0.32(-1.96%) |
Nov 25, 2022 | 15.93 | 16.26 | 15.83 | 16.25 | 375,588 | +0.32(+2.00%) |
Nov 23, 2022 | 16.09 | 16.31 | 15.89 | 15.93 | 961,221 | -0.31(-1.90%) |
Nov 22, 2022 | 15.86 | 16.25 | 15.74 | 16.24 | 1,514,638 | +0.53(+3.36%) |
Nov 21, 2022 | 15.76 | 15.88 | 15.53 | 15.71 | 1,381,819 | -0.20(-1.25%) |
Nov 18, 2022 | 15.93 | 16.11 | 15.72 | 15.91 | 1,498,330 | +0.39(+2.50%) |
Nov 17, 2022 | 15.61 | 15.74 | 15.33 | 15.52 | 1,562,738 | -0.35(-2.20%) |
Nov 16, 2022 | 16.21 | 16.21 | 15.87 | 15.87 | 1,380,919 | -0.57(-3.45%) |
Nov 15, 2022 | 16.42 | 16.58 | 16.21 | 16.44 | 1,799,976 | +0.36(+2.23%) |
Nov 14, 2022 | 16.12 | 16.34 | 15.96 | 16.08 | 1,841,472 | -0.20(-1.22%) |
Nov 11, 2022 | 15.81 | 16.46 | 15.77 | 16.28 | 2,272,848 | +0.61(+3.88%) |
Nov 10, 2022 | 15.48 | 16.17 | 15.38 | 15.67 | 3,144,705 | +1.02(+6.93%) |
Nov 09, 2022 | 14.96 | 15.04 | 14.60 | 14.66 | 1,880,212 | -0.49(-3.22%) |
Nov 08, 2022 | 15.04 | 15.26 | 14.83 | 15.15 | 1,720,757 | +0.10(+0.66%) |
Nov 07, 2022 | 15.14 | 15.26 | 14.59 | 15.05 | 1,737,076 | +0.06(+0.40%) |
Nov 04, 2022 | 15.05 | 15.30 | 14.68 | 14.99 | 1,489,135 | +0.15(+1.01%) |
Nov 03, 2022 | 14.99 | 15.07 | 14.45 | 14.84 | 2,362,837 | -0.38(-2.49%) |
Nov 02, 2022 | 15.85 | 15.16 | 15.22 | 2,974,247 | -0.94(-5.80%) | |
Nov 01, 2022 | 16.32 | 16.43 | 15.96 | 16.15 | 2,371,669 | +0.18(+1.12%) |
Oct 31, 2022 | 16.02 | 16.19 | 15.71 | 15.97 | 3,407,275 | -0.24(-1.47%) |
Oct 28, 2022 | 16.24 | 16.49 | 15.51 | 16.21 | 2,865,799 | -0.03(-0.18%) |
Oct 27, 2022 | 16.33 | 16.47 | 16.03 | 16.24 | 2,025,304 | +0.13(+0.80%) |
Oct 26, 2022 | 16.24 | 16.38 | 16.09 | 16.11 | 1,596,533 | -0.06(-0.37%) |
Oct 25, 2022 | 15.83 | 16.30 | 15.80 | 16.17 | 1,976,834 | +0.29(+1.82%) |
Oct 24, 2022 | 15.76 | 16.01 | 15.49 | 15.88 | 1,755,234 | +0.23(+1.46%) |
Oct 21, 2022 | 15.34 | 15.66 | 15.24 | 15.65 | 1,888,574 | +0.30(+1.95%) |
Oct 20, 2022 | 15.61 | 15.88 | 15.26 | 15.35 | 2,093,017 | -0.26(-1.66%) |
Oct 19, 2022 | 15.51 | 15.85 | 15.49 | 15.61 | 2,674,557 | -0.06(-0.38%) |
Oct 18, 2022 | 15.62 | 15.91 | 15.49 | 15.67 | 2,296,357 | +0.44(+2.88%) |
Oct 17, 2022 | 15.00 | 15.33 | 14.91 | 15.23 | 2,553,481 | +0.70(+4.79%) |
Oct 14, 2022 | 15.10 | 15.53 | 14.48 | 14.54 | 3,331,505 | -0.35(-2.34%) |
Oct 13, 2022 | 14.41 | 15.05 | 14.00 | 14.89 | 2,347,689 | +0.40(+2.75%) |
Oct 12, 2022 | 14.36 | 14.69 | 14.07 | 14.49 | 3,748,251 | +0.10(+0.69%) |
Oct 11, 2022 | 14.35 | 14.58 | 13.95 | 14.39 | 2,608,053 | +0.06(+0.42%) |
Oct 10, 2022 | 14.62 | 14.74 | 14.25 | 14.33 | 1,618,023 | -0.15(-1.03%) |
Oct 07, 2022 | 14.70 | 14.81 | 14.38 | 14.48 | 1,678,281 | -0.34(-2.28%) |
Oct 06, 2022 | 14.99 | 15.26 | 14.68 | 14.82 | 1,712,754 | -0.33(-2.17%) |
Oct 05, 2022 | 14.72 | 15.18 | 14.55 | 15.15 | 1,417,961 | -0.08(-0.52%) |
Oct 04, 2022 | 14.97 | 15.43 | 14.88 | 15.23 | 1,947,538 | +0.50(+3.38%) |
Oct 03, 2022 | 14.69 | 14.92 | 14.26 | 14.73 | 1,861,052 | +0.28(+1.93%) |
Sep 30, 2022 | 14.52 | 14.82 | 14.22 | 14.45 | 2,241,805 | -0.07(-0.48%) |
Sep 29, 2022 | 14.93 | 14.96 | 14.18 | 14.52 | 2,407,894 | -0.80(-5.20%) |
Sep 28, 2022 | 14.81 | 15.45 | 14.71 | 15.31 | 2,174,958 | +0.61(+4.13%) |
Sep 27, 2022 | 14.55 | 15.30 | 14.47 | 14.71 | 3,487,259 | +0.31(+2.14%) |
Sep 26, 2022 | 14.90 | 15.14 | 14.31 | 14.40 | 3,023,291 | -0.67(-4.43%) |
Sep 23, 2022 | 15.03 | 15.15 | 14.48 | 15.07 | 3,589,365 | -0.37(-2.39%) |
Sep 22, 2022 | 16.30 | 16.40 | 15.32 | 15.43 | 2,620,142 | -0.96(-5.83%) |
Sep 21, 2022 | 17.49 | 17.56 | 16.38 | 16.39 | 2,082,500 | -0.96(-5.51%) |
Sep 20, 2022 | 17.27 | 17.42 | 17.14 | 17.34 | 1,566,760 | -0.15(-0.85%) |
Sep 19, 2022 | 17.08 | 17.78 | 17.03 | 17.49 | 1,230,770 | +0.06(+0.34%) |
Sep 16, 2022 | 17.30 | 17.45 | 16.98 | 17.43 | 2,297,967 | -0.08(-0.45%) |
Sep 15, 2022 | 17.81 | 17.99 | 17.40 | 17.51 | 1,525,340 | -0.25(-1.40%) |
Sep 14, 2022 | 17.48 | 17.77 | 17.21 | 17.76 | 2,008,233 | +0.19(+1.08%) |
Sep 13, 2022 | 17.97 | 18.28 | 17.44 | 17.57 | 1,414,972 | -1.05(-5.66%) |
Sep 12, 2022 | 18.32 | 18.72 | 18.25 | 18.63 | 1,322,237 | +0.45(+2.46%) |
Sep 09, 2022 | 17.75 | 18.19 | 17.62 | 18.18 | 1,203,673 | +0.69(+3.92%) |
Sep 08, 2022 | 17.33 | 17.61 | 17.13 | 17.49 | 884,605 | -0.02(-0.11%) |
Sep 07, 2022 | 16.78 | 17.63 | 16.78 | 17.51 | 1,715,679 | +0.58(+3.41%) |
Sep 06, 2022 | 17.14 | 17.18 | 16.70 | 16.94 | 1,642,722 | -0.05(-0.29%) |
Sep 02, 2022 | 17.33 | 17.62 | 16.93 | 16.99 | 1,144,577 | -0.02(-0.12%) |
Sep 01, 2022 | 17.34 | 17.34 | 16.75 | 17.01 | 2,411,148 | -0.53(-3.01%) |
Aug 31, 2022 | 17.94 | 18.11 | 17.52 | 17.53 | 1,558,289 | -0.40(-2.22%) |
Aug 30, 2022 | 18.16 | 18.18 | 17.82 | 17.93 | 1,042,633 | -0.09(-0.50%) |
Aug 29, 2022 | 17.86 | 18.18 | 17.72 | 18.02 | 1,776,565 | -0.24(-1.31%) |
Aug 26, 2022 | 19.08 | 19.23 | 18.25 | 18.26 | 1,079,423 | -0.92(-4.77%) |
Aug 25, 2022 | 19.13 | 19.37 | 19.01 | 19.18 | 726,971 | +0.17(+0.89%) |
Aug 24, 2022 | 18.69 | 19.07 | 18.63 | 19.01 | 799,183 | +0.29(+1.54%) |
Aug 23, 2022 | 18.70 | 19.02 | 18.64 | 18.72 | 744,623 | +0.03(+0.16%) |
Aug 22, 2022 | 18.77 | 18.89 | 18.56 | 18.69 | 1,845,067 | -0.44(-2.29%) |
Aug 19, 2022 | 19.93 | 20.00 | 18.81 | 19.13 | 2,622,159 | -1.00(-4.95%) |
Aug 18, 2022 | 19.75 | 20.21 | 19.70 | 20.12 | 1,896,431 | +0.35(+1.76%) |
Aug 17, 2022 | 19.89 | 19.99 | 19.60 | 19.77 | 1,197,666 | -0.43(-2.12%) |
Aug 16, 2022 | 19.98 | 20.44 | 19.98 | 20.20 | 1,559,643 | +0.08(+0.40%) |
Aug 15, 2022 | 20.05 | 20.23 | 19.93 | 20.12 | 1,065,485 | -0.08(-0.39%) |
Aug 12, 2022 | 19.93 | 20.23 | 19.77 | 20.20 | 1,602,605 | +0.50(+2.53%) |
Aug 11, 2022 | 19.81 | 19.91 | 19.59 | 19.70 | 1,149,696 | +0.28(+1.43%) |
Aug 10, 2022 | 19.39 | 19.54 | 19.22 | 19.42 | 806,580 | +0.48(+2.52%) |
Aug 09, 2022 | 18.79 | 18.95 | 18.51 | 18.95 | 1,311,931 | +0.10(+0.53%) |
Aug 08, 2022 | 18.77 | 19.14 | 18.53 | 18.85 | 1,137,633 | +0.26(+1.39%) |
Aug 05, 2022 | 18.53 | 19.01 | 18.40 | 18.59 | 1,129,806 | -0.14(-0.74%) |
Aug 04, 2022 | 19.20 | 19.43 | 18.52 | 18.73 | 1,460,402 | -0.26(-1.36%) |
Aug 03, 2022 | 19.04 | 19.42 | 18.97 | 18.99 | 1,951,434 | +0.16(+0.85%) |
Aug 02, 2022 | 19.23 | 19.48 | 18.74 | 18.83 | 1,673,507 | -0.63(-3.22%) |
Aug 01, 2022 | 19.26 | 19.68 | 19.02 | 19.45 | 1,024,920 | -0.01(-0.05%) |
Jul 29, 2022 | 19.36 | 19.59 | 19.07 | 19.46 | 1,130,213 | +0.16(+0.82%) |
Jul 28, 2022 | 18.88 | 19.32 | 18.51 | 19.31 | 1,252,074 | +0.46(+2.43%) |
Jul 27, 2022 | 19.16 | 20.23 | 18.50 | 18.85 | 3,222,329 | +0.32(+1.72%) |
Jul 26, 2022 | 18.72 | 18.91 | 18.41 | 18.53 | 1,788,853 | -0.36(-1.90%) |
Jul 25, 2022 | 18.65 | 18.96 | 18.42 | 18.89 | 1,252,425 | +0.44(+2.37%) |
Jul 22, 2022 | 19.09 | 19.13 | 18.29 | 18.45 | 979,500 | -0.46(-2.42%) |
Jul 21, 2022 | 18.64 | 18.95 | 18.25 | 18.91 | 1,652,547 | -0.03(-0.16%) |
Jul 20, 2022 | 18.64 | 19.08 | 18.49 | 18.94 | 1,664,416 | +0.29(+1.55%) |
Jul 19, 2022 | 18.39 | 18.78 | 18.16 | 18.65 | 2,158,939 | +0.68(+3.77%) |
Jul 18, 2022 | 17.83 | 18.50 | 17.75 | 17.97 | 1,670,920 | +0.45(+2.56%) |
Jul 15, 2022 | 17.67 | 17.95 | 17.12 | 17.52 | 1,076,333 | +0.24(+1.38%) |
Jul 14, 2022 | 17.09 | 17.39 | 17.06 | 17.29 | 1,443,035 | -0.25(-1.42%) |
Jul 13, 2022 | 17.08 | 17.79 | 16.90 | 17.53 | 3,489,583 | +0.16(+0.92%) |
Jul 12, 2022 | 16.98 | 17.56 | 16.94 | 17.37 | 2,176,858 | +0.36(+2.11%) |
Jul 11, 2022 | 16.89 | 17.11 | 16.53 | 17.02 | 1,363,198 | -0.17(-0.98%) |
Jul 08, 2022 | 17.35 | 17.41 | 16.86 | 17.19 | 1,138,290 | -0.14(-0.80%) |
Jul 07, 2022 | 16.79 | 17.52 | 16.78 | 17.32 | 1,671,105 | +0.74(+4.44%) |
Jul 06, 2022 | 17.07 | 17.30 | 16.36 | 16.59 | 1,733,880 | -0.33(-1.94%) |
Jul 05, 2022 | 16.27 | 16.97 | 15.97 | 16.92 | 1,467,315 | +0.19(+1.13%) |
Jul 01, 2022 | 16.94 | 17.22 | 16.40 | 16.73 | 2,319,799 | +0.24(+1.45%) |
Jun 30, 2022 | 16.26 | 16.92 | 15.96 | 16.49 | 1,991,382 | -0.11(-0.66%) |
Jun 29, 2022 | 16.91 | 17.13 | 16.15 | 16.60 | 2,605,220 | -0.48(-2.80%) |
Jun 28, 2022 | 17.72 | 18.20 | 17.03 | 17.08 | 2,134,545 | -0.51(-2.89%) |
Jun 27, 2022 | 17.61 | 18.06 | 17.26 | 17.58 | 2,386,796 | +0.07(+0.40%) |
Jun 24, 2022 | 16.94 | 17.86 | 16.77 | 17.51 | 4,437,154 | +0.86(+5.13%) |
Jun 23, 2022 | 17.07 | 17.22 | 16.36 | 16.66 | 3,324,798 | -0.51(-2.96%) |
Jun 22, 2022 | 17.14 | 17.55 | 16.96 | 17.17 | 2,722,863 | -0.25(-1.43%) |
Jun 21, 2022 | 18.14 | 18.44 | 17.38 | 17.41 | 2,399,731 | -0.41(-2.29%) |
Jun 17, 2022 | 18.01 | 18.10 | 17.39 | 17.82 | 2,413,489 | -0.17(-0.94%) |
Jun 16, 2022 | 19.09 | 19.22 | 17.89 | 17.99 | 2,247,282 | -1.76(-8.91%) |
Jun 15, 2022 | 19.58 | 20.17 | 19.31 | 19.75 | 1,163,868 | +0.61(+3.17%) |
Jun 14, 2022 | 19.40 | 19.50 | 18.75 | 19.14 | 1,800,580 | -0.23(-1.18%) |
Jun 13, 2022 | 20.33 | 20.54 | 19.20 | 19.37 | 1,733,893 | -1.70(-8.07%) |
Jun 10, 2022 | 22.22 | 22.61 | 20.97 | 21.07 | 2,157,071 | -1.64(-7.22%) |
Jun 09, 2022 | 23.68 | 23.68 | 22.70 | 22.71 | 808,853 | -1.06(-4.48%) |
Jun 08, 2022 | 23.87 | 24.17 | 23.66 | 23.78 | 671,718 | -0.25(-1.03%) |
Jun 07, 2022 | 23.23 | 24.04 | 23.07 | 24.03 | 1,140,139 | +0.64(+2.72%) |
Jun 06, 2022 | 23.46 | 23.49 | 23.05 | 23.39 | 871,220 | +0.35(+1.51%) |
Jun 03, 2022 | 23.05 | 23.44 | 22.88 | 23.04 | 1,115,318 | -0.20(-0.86%) |
Jun 02, 2022 | 22.89 | 23.36 | 22.75 | 23.24 | 1,200,714 | +0.24(+1.04%) |
Jun 01, 2022 | 22.68 | 23.15 | 21.79 | 23.00 | 1,694,613 | +0.62(+2.75%) |
May 31, 2022 | 22.33 | 22.43 | 21.83 | 22.39 | 1,294,451 | +0.00(+0.00%) |
May 27, 2022 | 21.96 | 22.41 | 21.93 | 22.39 | 1,097,606 | +0.67(+3.07%) |
May 26, 2022 | 21.30 | 21.84 | 21.27 | 21.72 | 1,718,041 | +0.66(+3.12%) |
May 25, 2022 | 20.21 | 21.19 | 20.21 | 21.06 | 1,493,175 | +0.73(+3.57%) |
May 24, 2022 | 20.58 | 20.58 | 19.76 | 20.34 | 1,574,207 | -0.47(-2.25%) |
May 23, 2022 | 20.77 | 20.93 | 20.31 | 20.81 | 1,013,093 | +0.20(+0.97%) |
May 20, 2022 | 21.98 | 21.98 | 20.20 | 20.61 | 2,597,702 | -1.14(-5.26%) |
May 19, 2022 | 21.98 | 22.60 | 21.70 | 21.75 | 2,121,555 | -0.57(-2.54%) |
May 18, 2022 | 23.06 | 23.52 | 21.99 | 22.32 | 2,412,147 | -0.90(-3.86%) |
May 17, 2022 | 22.74 | 23.31 | 22.71 | 23.21 | 940,369 | +0.85(+3.78%) |
May 16, 2022 | 22.19 | 22.60 | 22.04 | 22.37 | 962,287 | +0.02(+0.09%) |
May 13, 2022 | 21.92 | 22.49 | 21.62 | 22.35 | 1,244,766 | +0.75(+3.45%) |
May 12, 2022 | 21.68 | 21.79 | 20.91 | 21.60 | 1,280,893 | -0.07(-0.32%) |
May 11, 2022 | 22.42 | 22.76 | 21.51 | 21.67 | 1,337,133 | -0.65(-2.90%) |
May 10, 2022 | 22.16 | 22.65 | 21.64 | 22.32 | 1,508,800 | +0.46(+2.09%) |
May 09, 2022 | 23.03 | 23.04 | 21.69 | 21.86 | 1,419,466 | -1.47(-6.31%) |
May 06, 2022 | 22.83 | 23.89 | 22.60 | 23.33 | 1,635,461 | +0.30(+1.30%) |
May 05, 2022 | 23.70 | 24.31 | 22.69 | 23.03 | 1,697,290 | -0.94(-3.94%) |
May 04, 2022 | 24.10 | 24.20 | 23.06 | 23.98 | 1,434,592 | -0.03(-0.12%) |
May 03, 2022 | 24.18 | 24.62 | 23.51 | 24.01 | 1,420,377 | -0.19(-0.78%) |
May 02, 2022 | 24.46 | 24.81 | 23.58 | 24.20 | 1,974,911 | -0.09(-0.37%) |
Apr 29, 2022 | 25.75 | 25.87 | 24.16 | 24.29 | 2,937,397 | -1.61(-6.22%) |
Apr 28, 2022 | 25.33 | 26.00 | 24.84 | 25.90 | 3,338,143 | +1.00(+4.04%) |
Apr 27, 2022 | 24.67 | 25.50 | 24.27 | 24.89 | 2,378,149 | +0.22(+0.89%) |
Apr 26, 2022 | 24.89 | 25.18 | 24.47 | 24.67 | 1,916,864 | -0.42(-1.66%) |
Apr 25, 2022 | 24.65 | 25.17 | 24.35 | 25.09 | 1,156,079 | +0.47(+1.90%) |
Apr 22, 2022 | 24.60 | 25.02 | 24.50 | 24.62 | 1,149,751 | -0.04(-0.16%) |
Apr 21, 2022 | 25.14 | 25.46 | 24.55 | 24.66 | 2,440,534 | +0.02(+0.08%) |
Apr 20, 2022 | 25.27 | 25.72 | 24.61 | 24.64 | 2,349,360 | -0.27(-1.08%) |
Apr 19, 2022 | 24.02 | 25.07 | 24.02 | 24.91 | 2,485,622 | +1.07(+4.51%) |
Apr 18, 2022 | 23.99 | 24.47 | 23.71 | 23.84 | 817,673 | -0.19(-0.79%) |
Apr 14, 2022 | 24.36 | 24.70 | 23.88 | 24.03 | 1,598,109 | -0.10(-0.41%) |
Apr 13, 2022 | 22.81 | 24.36 | 22.81 | 24.13 | 1,448,949 | +1.58(+7.01%) |
Apr 12, 2022 | 22.28 | 22.70 | 22.10 | 22.55 | 1,494,511 | +0.56(+2.53%) |
Apr 11, 2022 | 21.49 | 22.05 | 21.34 | 21.99 | 1,109,747 | +0.31(+1.42%) |
Apr 08, 2022 | 21.88 | 22.11 | 21.55 | 21.68 | 1,349,947 | -0.43(-1.93%) |
Apr 07, 2022 | 22.66 | 22.84 | 21.73 | 22.11 | 1,076,971 | -0.68(-2.97%) |
Apr 06, 2022 | 23.47 | 23.81 | 22.63 | 22.78 | 1,330,936 | -0.96(-4.06%) |
Apr 05, 2022 | 24.76 | 25.15 | 23.74 | 23.75 | 1,358,855 | -0.83(-3.36%) |
Apr 04, 2022 | 24.48 | 24.68 | 23.73 | 24.57 | 1,243,103 | +0.05(+0.20%) |