Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 19.27 | 19.57 | 19.26 | 19.49 | 1,966,813 | +0.30(+1.54%) |
Mar 30, 2023 | 19.25 | 19.45 | 19.13 | 19.20 | 3,800,350 | +0.32(+1.67%) |
Mar 29, 2023 | 18.72 | 18.89 | 18.49 | 18.88 | 2,390,833 | +0.36(+1.97%) |
Mar 28, 2023 | 18.62 | 18.62 | 18.46 | 18.52 | 1,316,989 | +0.00(+0.00%) |
Mar 27, 2023 | 18.68 | 18.68 | 18.38 | 18.52 | 2,763,207 | +0.02(+0.11%) |
Mar 24, 2023 | 18.49 | 18.50 | 18.25 | 18.50 | 4,284,756 | -0.08(-0.42%) |
Mar 23, 2023 | 18.71 | 19.05 | 18.44 | 18.58 | 3,761,436 | +0.14(+0.75%) |
Mar 22, 2023 | 18.69 | 18.91 | 18.44 | 18.44 | 2,512,100 | -0.30(-1.58%) |
Mar 21, 2023 | 18.68 | 18.80 | 18.61 | 18.73 | 5,316,835 | +0.41(+2.26%) |
Mar 20, 2023 | 18.26 | 18.43 | 18.06 | 18.32 | 2,752,507 | +0.27(+1.47%) |
Mar 17, 2023 | 18.44 | 18.52 | 17.91 | 18.05 | 5,133,489 | -0.63(-3.38%) |
Mar 16, 2023 | 18.57 | 18.70 | 18.36 | 18.68 | 4,692,983 | -0.06(-0.32%) |
Mar 15, 2023 | 18.79 | 18.86 | 18.40 | 18.74 | 3,508,431 | -0.45(-2.36%) |
Mar 14, 2023 | 19.42 | 19.48 | 19.02 | 19.20 | 2,316,433 | +0.21(+1.09%) |
Mar 13, 2023 | 18.67 | 19.23 | 18.61 | 18.99 | 4,082,020 | +0.10(+0.52%) |
Mar 10, 2023 | 19.26 | 19.34 | 18.76 | 18.89 | 4,376,766 | -0.29(-1.49%) |
Mar 09, 2023 | 19.50 | 19.65 | 19.16 | 19.18 | 2,756,233 | -0.30(-1.52%) |
Mar 08, 2023 | 19.44 | 19.49 | 19.27 | 19.47 | 2,740,266 | +0.02(+0.10%) |
Mar 07, 2023 | 19.63 | 19.77 | 19.40 | 19.45 | 2,187,826 | -0.21(-1.05%) |
Mar 06, 2023 | 19.51 | 19.80 | 19.50 | 19.66 | 2,627,675 | +0.17(+0.86%) |
Mar 03, 2023 | 19.20 | 19.56 | 19.16 | 19.49 | 2,027,044 | +0.39(+2.06%) |
Mar 02, 2023 | 18.98 | 19.12 | 18.82 | 19.10 | 2,166,032 | -0.10(-0.51%) |
Mar 01, 2023 | 19.07 | 19.33 | 19.02 | 19.20 | 5,508,770 | +0.28(+1.46%) |
Feb 28, 2023 | 18.91 | 19.06 | 18.82 | 18.92 | 2,381,794 | -0.05(-0.26%) |
Feb 27, 2023 | 18.88 | 19.05 | 18.77 | 18.97 | 1,998,217 | +0.32(+1.69%) |
Feb 24, 2023 | 18.71 | 18.75 | 18.54 | 18.66 | 2,721,949 | -0.35(-1.87%) |
Feb 23, 2023 | 19.21 | 19.22 | 18.77 | 19.01 | 2,594,116 | +0.06(+0.31%) |
Feb 22, 2023 | 18.99 | 19.09 | 18.84 | 18.95 | 5,824,133 | -0.08(-0.41%) |
Feb 21, 2023 | 19.27 | 19.33 | 19.03 | 19.03 | 3,024,661 | -0.31(-1.58%) |
Feb 17, 2023 | 19.31 | 19.37 | 19.16 | 19.34 | 3,918,401 | +0.01(+0.05%) |
Feb 16, 2023 | 19.59 | 19.68 | 19.33 | 19.33 | 5,429,296 | -0.53(-2.68%) |
Feb 15, 2023 | 19.26 | 19.86 | 19.26 | 19.86 | 2,376,712 | +0.41(+2.13%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.12 | 19.44 | 3,743,290 | -0.14(-0.70%) |
Feb 13, 2023 | 19.42 | 19.71 | 19.32 | 19.58 | 2,186,162 | +0.19(+0.97%) |
Feb 10, 2023 | 19.35 | 19.53 | 19.22 | 19.39 | 2,394,961 | -0.03(-0.15%) |
Feb 09, 2023 | 20.00 | 20.00 | 19.32 | 19.42 | 3,907,804 | -0.34(-1.70%) |
Feb 08, 2023 | 20.12 | 20.20 | 19.70 | 19.76 | 4,920,567 | -0.16(-0.79%) |
Feb 07, 2023 | 19.88 | 19.99 | 19.61 | 19.92 | 2,646,915 | -0.01(-0.05%) |
Feb 06, 2023 | 19.90 | 20.01 | 19.77 | 19.93 | 2,990,420 | -0.06(-0.30%) |
Feb 03, 2023 | 20.07 | 20.26 | 19.92 | 19.99 | 6,461,449 | -0.53(-2.59%) |
Feb 02, 2023 | 20.83 | 20.88 | 20.35 | 20.52 | 7,016,920 | -0.13(-0.62%) |
Feb 01, 2023 | 20.35 | 20.81 | 20.14 | 20.65 | 3,320,376 | +0.21(+1.01%) |
Jan 31, 2023 | 20.01 | 20.45 | 20.00 | 20.44 | 2,467,738 | +0.57(+2.88%) |
Jan 30, 2023 | 20.00 | 20.24 | 19.86 | 19.87 | 3,102,532 | -0.36(-1.80%) |
Jan 27, 2023 | 20.10 | 20.35 | 19.98 | 20.23 | 2,160,118 | -0.10(-0.48%) |
Jan 26, 2023 | 20.53 | 20.54 | 20.10 | 20.33 | 1,298,618 | -0.01(-0.05%) |
Jan 25, 2023 | 20.19 | 20.39 | 19.96 | 20.34 | 2,756,768 | -0.17(-0.82%) |
Jan 24, 2023 | 20.61 | 20.66 | 20.34 | 20.51 | 2,841,646 | -0.16(-0.76%) |
Jan 23, 2023 | 20.30 | 20.79 | 20.17 | 20.67 | 3,448,322 | +0.36(+1.80%) |
Jan 20, 2023 | 20.11 | 20.32 | 20.03 | 20.30 | 6,321,317 | +0.20(+0.98%) |
Jan 19, 2023 | 20.57 | 20.67 | 20.03 | 20.10 | 6,373,755 | -0.70(-3.36%) |
Jan 18, 2023 | 21.16 | 21.29 | 20.77 | 20.80 | 3,513,119 | -0.25(-1.17%) |
Jan 17, 2023 | 21.01 | 21.22 | 20.94 | 21.05 | 5,263,216 | +0.14(+0.66%) |
Jan 13, 2023 | 20.76 | 21.05 | 20.75 | 20.91 | 5,305,811 | -0.03(-0.14%) |
Jan 12, 2023 | 20.71 | 20.98 | 20.52 | 20.94 | 4,266,191 | +0.31(+1.48%) |
Jan 11, 2023 | 20.20 | 20.64 | 20.15 | 20.64 | 5,356,232 | +0.58(+2.90%) |
Jan 10, 2023 | 19.81 | 20.06 | 19.63 | 20.05 | 3,150,130 | +0.30(+1.50%) |
Jan 09, 2023 | 19.70 | 20.01 | 19.68 | 19.76 | 5,376,519 | +0.17(+0.85%) |
Jan 06, 2023 | 19.31 | 19.64 | 19.09 | 19.59 | 5,273,570 | +0.49(+2.58%) |
Jan 05, 2023 | 19.37 | 19.37 | 19.05 | 19.10 | 3,343,904 | -0.40(-2.07%) |
Jan 04, 2023 | 19.51 | 19.54 | 19.32 | 19.50 | 2,754,516 | +0.16(+0.82%) |
Jan 03, 2023 | 19.70 | 19.76 | 19.26 | 19.34 | 3,491,613 | -0.22(-1.11%) |
Dec 30, 2022 | 19.48 | 19.60 | 19.38 | 19.56 | 2,780,175 | -0.02(-0.10%) |
Dec 29, 2022 | 19.51 | 19.73 | 19.48 | 19.58 | 3,075,190 | +0.31(+1.58%) |
Dec 28, 2022 | 19.56 | 19.56 | 19.22 | 19.28 | 5,969,427 | -0.20(-1.01%) |
Dec 27, 2022 | 19.75 | 19.80 | 19.44 | 19.47 | 3,116,936 | -0.23(-1.15%) |
Dec 23, 2022 | 19.85 | 19.85 | 19.52 | 19.70 | 1,909,910 | -0.11(-0.55%) |
Dec 22, 2022 | 20.09 | 20.09 | 19.58 | 19.81 | 3,458,565 | -0.34(-1.71%) |
Dec 21, 2022 | 19.93 | 20.15 | 19.67 | 20.15 | 3,028,127 | +0.29(+1.44%) |
Dec 20, 2022 | 19.87 | 20.13 | 19.73 | 19.87 | 3,515,167 | -0.03(-0.15%) |
Dec 19, 2022 | 20.23 | 20.28 | 19.84 | 19.90 | 4,020,263 | -0.22(-1.08%) |
Dec 16, 2022 | 20.22 | 20.36 | 19.90 | 20.11 | 4,689,139 | -0.36(-1.78%) |
Dec 15, 2022 | 20.69 | 21.05 | 20.41 | 20.48 | 6,322,237 | -0.43(-2.07%) |
Dec 14, 2022 | 20.76 | 21.12 | 20.71 | 20.91 | 8,751,964 | +0.24(+1.14%) |
Dec 13, 2022 | 21.04 | 21.04 | 20.56 | 20.68 | 6,504,224 | +0.24(+1.19%) |
Dec 12, 2022 | 20.28 | 20.43 | 20.15 | 20.43 | 3,128,353 | +0.19(+0.92%) |
Dec 09, 2022 | 20.29 | 20.49 | 20.22 | 20.25 | 3,258,752 | -0.06(-0.29%) |
Dec 08, 2022 | 20.24 | 20.45 | 20.15 | 20.30 | 4,035,851 | +0.16(+0.78%) |
Dec 07, 2022 | 20.23 | 20.38 | 20.06 | 20.15 | 6,714,445 | -0.08(-0.39%) |
Dec 06, 2022 | 20.66 | 20.69 | 20.08 | 20.23 | 7,081,793 | -0.43(-2.10%) |
Dec 05, 2022 | 20.83 | 20.90 | 20.59 | 20.66 | 6,824,906 | -0.27(-1.27%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.92 | 7,338,981 | +0.30(+1.48%) |
Dec 01, 2022 | 20.97 | 20.97 | 20.58 | 20.62 | 11,414,375 | -0.20(-0.95%) |
Nov 30, 2022 | 20.27 | 20.84 | 20.13 | 20.82 | 12,691,363 | +0.84(+4.19%) |
Nov 29, 2022 | 20.21 | 20.27 | 19.97 | 19.98 | 8,964,361 | -0.11(-0.54%) |
Nov 28, 2022 | 20.32 | 20.42 | 20.04 | 20.09 | 8,526,111 | -0.37(-1.83%) |
Nov 25, 2022 | 20.49 | 20.65 | 20.38 | 20.46 | 5,724,419 | -0.02(-0.10%) |
Nov 23, 2022 | 20.21 | 20.52 | 20.21 | 20.48 | 9,834,094 | +0.22(+1.07%) |
Nov 22, 2022 | 20.14 | 20.28 | 19.96 | 20.27 | 9,607,361 | +0.26(+1.28%) |
Nov 21, 2022 | 20.01 | 20.06 | 19.82 | 20.01 | 20,515,030 | -0.15(-0.73%) |
Nov 18, 2022 | 20.26 | 20.27 | 19.94 | 20.16 | 25,550,762 | -0.03(-0.15%) |
Nov 17, 2022 | 19.69 | 20.20 | 19.61 | 20.19 | 23,915,292 | +0.10(+0.49%) |
Nov 16, 2022 | 20.21 | 20.28 | 20.04 | 20.09 | 21,894,914 | -0.22(-1.07%) |
Nov 15, 2022 | 20.53 | 20.60 | 20.12 | 20.30 | 18,864,228 | +0.36(+1.82%) |
Nov 14, 2022 | 20.03 | 20.12 | 19.71 | 19.94 | 19,183,994 | -0.18(-0.88%) |
Nov 11, 2022 | 20.21 | 20.45 | 20.03 | 20.12 | 19,795,774 | -0.21(-1.02%) |
Nov 10, 2022 | 19.81 | 20.46 | 19.60 | 20.32 | 19,564,386 | +1.31(+6.88%) |
Nov 09, 2022 | 19.07 | 19.48 | 18.99 | 19.02 | 20,242,014 | -0.09(-0.46%) |
Nov 08, 2022 | 18.93 | 19.20 | 18.88 | 19.10 | 14,588,723 | +0.45(+2.43%) |
Nov 07, 2022 | 19.00 | 19.01 | 18.51 | 18.65 | 9,853,285 | -0.20(-1.04%) |
Nov 04, 2022 | 19.07 | 19.18 | 18.55 | 18.85 | 11,050,125 | +0.14(+0.74%) |
Nov 03, 2022 | 18.23 | 18.81 | 18.23 | 18.71 | 11,298,696 | +0.38(+2.09%) |
Nov 02, 2022 | 18.69 | 19.02 | 18.31 | 18.33 | 8,701,500 | -0.29(-1.53%) |
Nov 01, 2022 | 19.00 | 19.05 | 18.61 | 18.61 | 7,377,270 | +0.03(+0.16%) |
Oct 31, 2022 | 18.30 | 18.64 | 18.23 | 18.58 | 8,389,002 | +0.02(+0.11%) |
Oct 28, 2022 | 18.46 | 18.58 | 18.25 | 18.56 | 7,294,469 | -0.03(-0.16%) |
Oct 27, 2022 | 18.49 | 18.83 | 18.46 | 18.59 | 8,881,087 | +0.09(+0.48%) |
Oct 26, 2022 | 18.35 | 18.81 | 18.34 | 18.50 | 11,434,242 | +0.47(+2.62%) |
Oct 25, 2022 | 17.59 | 18.12 | 17.51 | 18.03 | 12,251,877 | +0.52(+2.98%) |
Oct 24, 2022 | 17.56 | 17.60 | 17.22 | 17.51 | 7,851,980 | -0.14(-0.78%) |
Oct 21, 2022 | 17.33 | 17.72 | 17.10 | 17.65 | 7,402,849 | +0.30(+1.76%) |
Oct 20, 2022 | 17.49 | 17.63 | 17.18 | 17.34 | 5,631,165 | -0.15(-0.84%) |
Oct 19, 2022 | 17.71 | 17.71 | 17.36 | 17.49 | 20,421,676 | -0.53(-2.95%) |
Oct 18, 2022 | 18.01 | 18.16 | 17.74 | 18.02 | 14,379,039 | +0.45(+2.58%) |
Oct 17, 2022 | 17.67 | 17.86 | 17.47 | 17.57 | 17,120,280 | +0.31(+1.82%) |
Oct 14, 2022 | 17.87 | 18.02 | 17.23 | 17.25 | 12,031,580 | -0.35(-2.01%) |
Oct 13, 2022 | 16.94 | 17.70 | 16.87 | 17.61 | 9,658,888 | +0.20(+1.13%) |
Oct 12, 2022 | 17.86 | 17.86 | 17.39 | 17.41 | 16,096,694 | -0.45(-2.53%) |
Oct 11, 2022 | 17.88 | 18.08 | 17.58 | 17.86 | 11,132,708 | -0.19(-1.04%) |
Oct 10, 2022 | 18.12 | 18.17 | 17.82 | 18.05 | 6,432,117 | -0.08(-0.43%) |
Oct 07, 2022 | 18.46 | 18.55 | 18.03 | 18.13 | 4,599,072 | -0.53(-2.85%) |
Oct 06, 2022 | 19.04 | 19.35 | 18.62 | 18.66 | 7,408,841 | -0.51(-2.67%) |
Oct 05, 2022 | 19.53 | 19.59 | 18.86 | 19.17 | 9,633,075 | -0.80(-3.99%) |
Oct 04, 2022 | 19.86 | 20.14 | 19.79 | 19.97 | 3,906,978 | +0.61(+3.15%) |
Oct 03, 2022 | 18.93 | 19.46 | 18.85 | 19.36 | 4,128,546 | +0.58(+3.09%) |
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,062,893 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,088 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.65 | 5,470,952 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,304 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,411 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.94 | 19.45 | 19.69 | 7,936,923 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,277 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,134 | -0.11(-0.51%) |
Sep 20, 2022 | 21.46 | 21.56 | 21.00 | 21.04 | 4,785,842 | -0.65(-2.99%) |
Sep 19, 2022 | 21.44 | 21.74 | 21.39 | 21.69 | 3,585,681 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,236 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,353 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,193 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,160 | -0.60(-2.64%) |
Sep 12, 2022 | 22.66 | 22.72 | 22.34 | 22.71 | 3,845,213 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.69 | 22.30 | 22.56 | 3,979,221 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,316 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,057 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.45 | 20.92 | 21.32 | 6,369,316 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,381,994 | -0.34(-1.61%) |
Sep 01, 2022 | 21.43 | 21.60 | 21.05 | 21.44 | 4,514,710 | -0.38(-1.76%) |
Aug 31, 2022 | 21.86 | 22.05 | 21.68 | 21.82 | 4,375,479 | +0.04(+0.18%) |
Aug 30, 2022 | 22.16 | 22.37 | 21.56 | 21.78 | 4,718,462 | -0.22(-0.98%) |
Aug 29, 2022 | 21.97 | 22.33 | 21.93 | 22.00 | 4,407,774 | -0.25(-1.11%) |
Aug 26, 2022 | 22.88 | 22.98 | 22.20 | 22.24 | 4,645,320 | -0.52(-2.29%) |
Aug 25, 2022 | 22.72 | 22.79 | 22.38 | 22.76 | 4,641,279 | +0.46(+2.07%) |
Aug 24, 2022 | 21.80 | 22.45 | 21.80 | 22.30 | 4,435,675 | +0.43(+1.98%) |
Aug 23, 2022 | 21.83 | 22.13 | 21.78 | 21.87 | 2,931,757 | +0.04(+0.18%) |
Aug 22, 2022 | 21.73 | 21.94 | 21.65 | 21.83 | 3,897,572 | -0.34(-1.55%) |
Aug 19, 2022 | 22.48 | 22.48 | 22.07 | 22.17 | 3,819,547 | -0.63(-2.76%) |
Aug 18, 2022 | 22.85 | 23.08 | 22.74 | 22.80 | 2,319,240 | +0.05(+0.22%) |
Aug 17, 2022 | 22.59 | 22.92 | 22.47 | 22.75 | 3,737,682 | -0.09(-0.39%) |
Aug 16, 2022 | 23.08 | 23.08 | 22.77 | 22.84 | 4,265,526 | -0.30(-1.28%) |
Aug 15, 2022 | 23.23 | 23.35 | 22.92 | 23.14 | 4,405,818 | -0.03(-0.13%) |
Aug 12, 2022 | 22.79 | 23.21 | 22.70 | 23.17 | 4,111,529 | +0.27(+1.16%) |
Aug 11, 2022 | 23.45 | 23.46 | 22.84 | 22.90 | 4,813,575 | -0.32(-1.40%) |
Aug 10, 2022 | 22.88 | 23.26 | 22.59 | 23.23 | 6,034,787 | +1.00(+4.52%) |
Aug 09, 2022 | 21.87 | 22.30 | 21.83 | 22.22 | 5,092,141 | +0.08(+0.36%) |
Aug 08, 2022 | 22.51 | 22.74 | 22.09 | 22.14 | 6,538,700 | +0.10(+0.45%) |
Aug 05, 2022 | 22.02 | 22.35 | 21.75 | 22.05 | 5,283,018 | +0.17(+0.76%) |
Aug 04, 2022 | 21.59 | 21.94 | 21.39 | 21.88 | 4,297,185 | +0.41(+1.92%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.03 | 21.47 | 4,753,167 | -0.46(-2.11%) |
Aug 02, 2022 | 21.46 | 22.18 | 21.39 | 21.93 | 4,649,530 | +0.28(+1.27%) |
Aug 01, 2022 | 21.75 | 21.87 | 21.49 | 21.65 | 6,778,792 | -0.28(-1.26%) |
Jul 29, 2022 | 21.31 | 21.97 | 21.31 | 21.93 | 6,726,155 | +0.49(+2.29%) |
Jul 28, 2022 | 21.20 | 21.70 | 20.99 | 21.44 | 10,046,278 | +1.41(+7.02%) |
Jul 27, 2022 | 19.57 | 20.06 | 19.34 | 20.03 | 5,284,577 | +0.91(+4.73%) |
Jul 26, 2022 | 19.29 | 19.36 | 19.09 | 19.12 | 2,808,603 | -0.30(-1.57%) |
Jul 25, 2022 | 19.25 | 19.44 | 19.02 | 19.43 | 2,778,225 | +0.25(+1.28%) |
Jul 22, 2022 | 19.43 | 19.64 | 19.07 | 19.18 | 2,866,375 | -0.11(-0.56%) |
Jul 21, 2022 | 19.34 | 19.34 | 19.00 | 19.29 | 2,973,012 | -0.04(-0.20%) |
Jul 20, 2022 | 19.25 | 19.51 | 19.19 | 19.33 | 3,174,700 | +0.11(+0.56%) |
Jul 19, 2022 | 19.07 | 19.24 | 18.91 | 19.22 | 2,583,113 | +0.34(+1.82%) |
Jul 18, 2022 | 18.83 | 19.22 | 18.80 | 18.88 | 4,688,079 | +0.37(+2.02%) |
Jul 15, 2022 | 18.47 | 18.52 | 17.79 | 18.50 | 9,171,066 | -0.31(-1.67%) |
Jul 14, 2022 | 18.63 | 18.86 | 18.35 | 18.82 | 2,813,307 | -0.08(-0.42%) |
Jul 13, 2022 | 18.51 | 19.10 | 18.38 | 18.90 | 3,053,085 | +0.11(+0.58%) |
Jul 12, 2022 | 19.18 | 19.22 | 18.67 | 18.79 | 4,381,779 | -0.34(-1.80%) |
Jul 11, 2022 | 19.60 | 19.65 | 19.06 | 19.13 | 4,692,652 | -0.53(-2.70%) |
Jul 08, 2022 | 19.21 | 19.74 | 19.14 | 19.67 | 3,176,374 | +0.25(+1.27%) |
Jul 07, 2022 | 18.85 | 19.50 | 18.85 | 19.42 | 5,282,253 | +0.77(+4.11%) |
Jul 06, 2022 | 18.60 | 18.87 | 18.42 | 18.65 | 4,286,434 | -0.08(-0.42%) |
Jul 05, 2022 | 18.63 | 18.73 | 18.07 | 18.73 | 5,493,717 | -0.28(-1.45%) |
Jul 01, 2022 | 18.77 | 19.02 | 18.72 | 19.01 | 3,008,696 | +0.27(+1.42%) |
Jun 30, 2022 | 18.11 | 18.88 | 18.10 | 18.74 | 6,835,539 | +0.31(+1.71%) |
Jun 29, 2022 | 18.66 | 18.66 | 18.24 | 18.43 | 5,866,945 | -0.41(-2.19%) |
Jun 28, 2022 | 19.52 | 19.53 | 18.80 | 18.84 | 3,770,935 | -0.52(-2.69%) |
Jun 27, 2022 | 19.09 | 19.53 | 19.05 | 19.36 | 3,780,225 | +0.27(+1.39%) |
Jun 24, 2022 | 19.30 | 19.31 | 18.80 | 19.09 | 4,264,995 | +0.09(+0.47%) |
Jun 23, 2022 | 18.61 | 19.05 | 18.50 | 19.01 | 3,463,767 | +0.35(+1.90%) |
Jun 22, 2022 | 18.39 | 18.91 | 18.39 | 18.65 | 3,537,370 | -0.12(-0.63%) |
Jun 21, 2022 | 18.69 | 19.02 | 18.65 | 18.77 | 6,183,063 | +0.45(+2.47%) |
Jun 17, 2022 | 17.77 | 18.44 | 17.77 | 18.32 | 5,569,546 | +0.64(+3.62%) |
Jun 16, 2022 | 17.91 | 18.05 | 17.55 | 17.68 | 8,209,762 | -0.68(-3.70%) |
Jun 15, 2022 | 17.95 | 18.55 | 17.84 | 18.36 | 5,870,937 | +0.43(+2.41%) |
Jun 14, 2022 | 18.11 | 18.21 | 17.75 | 17.92 | 5,208,118 | -0.21(-1.14%) |
Jun 13, 2022 | 18.55 | 18.67 | 17.98 | 18.13 | 8,059,938 | -1.10(-5.73%) |
Jun 10, 2022 | 19.30 | 19.52 | 19.15 | 19.23 | 6,550,848 | -0.35(-1.81%) |
Jun 09, 2022 | 19.88 | 20.08 | 19.56 | 19.59 | 3,481,276 | -0.55(-2.73%) |
Jun 08, 2022 | 20.37 | 20.53 | 20.02 | 20.14 | 3,458,401 | -0.25(-1.25%) |
Jun 07, 2022 | 20.00 | 20.43 | 20.00 | 20.39 | 2,368,372 | +0.18(+0.87%) |
Jun 06, 2022 | 20.48 | 20.58 | 20.12 | 20.22 | 7,293,582 | +0.39(+1.97%) |
Jun 03, 2022 | 19.68 | 20.09 | 19.68 | 19.82 | 3,186,203 | -0.16(-0.78%) |
Jun 02, 2022 | 19.32 | 20.10 | 19.32 | 19.98 | 5,378,887 | +0.78(+4.07%) |
Jun 01, 2022 | 19.54 | 19.62 | 19.08 | 19.20 | 4,666,098 | -0.22(-1.16%) |
May 31, 2022 | 19.73 | 19.83 | 19.35 | 19.42 | 7,733,392 | -0.25(-1.29%) |
May 27, 2022 | 19.23 | 19.70 | 19.21 | 19.68 | 4,504,225 | +0.47(+2.44%) |
May 26, 2022 | 18.76 | 19.30 | 18.69 | 19.21 | 4,574,133 | +0.47(+2.50%) |
May 25, 2022 | 18.41 | 18.85 | 18.37 | 18.74 | 3,384,998 | +0.26(+1.43%) |
May 24, 2022 | 18.59 | 18.64 | 18.29 | 18.48 | 6,360,291 | -0.27(-1.46%) |
May 23, 2022 | 18.79 | 18.82 | 18.40 | 18.75 | 3,521,881 | +0.22(+1.21%) |
May 20, 2022 | 18.60 | 18.66 | 18.06 | 18.52 | 5,886,175 | +0.10(+0.53%) |
May 19, 2022 | 17.92 | 18.61 | 17.91 | 18.43 | 10,018,743 | +0.68(+3.85%) |
May 18, 2022 | 17.74 | 18.24 | 17.68 | 17.74 | 5,708,861 | -0.08(-0.44%) |
May 17, 2022 | 17.49 | 17.85 | 17.37 | 17.82 | 5,757,699 | +0.72(+4.23%) |
May 16, 2022 | 17.18 | 17.37 | 17.05 | 17.10 | 3,982,439 | -0.14(-0.79%) |
May 13, 2022 | 16.74 | 17.35 | 16.67 | 17.24 | 5,888,668 | +0.81(+4.91%) |
May 12, 2022 | 16.23 | 16.79 | 15.97 | 16.43 | 13,116,652 | -0.12(-0.74%) |
May 11, 2022 | 17.16 | 17.31 | 16.52 | 16.55 | 7,560,742 | -0.50(-2.92%) |
May 10, 2022 | 17.40 | 17.56 | 16.67 | 17.05 | 7,486,231 | -0.01(-0.06%) |
May 09, 2022 | 17.63 | 17.72 | 16.99 | 17.06 | 8,133,799 | -1.08(-5.98%) |
May 06, 2022 | 18.56 | 18.59 | 18.01 | 18.14 | 6,626,000 | -0.61(-3.23%) |
May 05, 2022 | 19.29 | 19.29 | 18.48 | 18.75 | 4,815,935 | -0.76(-3.91%) |
May 04, 2022 | 18.74 | 19.57 | 18.63 | 19.51 | 5,301,461 | +0.78(+4.17%) |
May 03, 2022 | 18.47 | 18.89 | 18.43 | 18.73 | 5,062,997 | +0.29(+1.59%) |
May 02, 2022 | 18.24 | 18.45 | 17.97 | 18.44 | 6,856,761 | +0.03(+0.16%) |
Apr 29, 2022 | 18.69 | 18.99 | 18.38 | 18.41 | 6,804,396 | -0.28(-1.52%) |
Apr 28, 2022 | 18.72 | 18.81 | 18.24 | 18.69 | 4,614,814 | +0.08(+0.42%) |
Apr 27, 2022 | 18.68 | 19.03 | 18.56 | 18.61 | 5,779,346 | +0.22(+1.22%) |
Apr 26, 2022 | 18.71 | 18.78 | 18.38 | 18.39 | 5,569,364 | -0.52(-2.74%) |
Apr 25, 2022 | 18.64 | 18.94 | 18.50 | 18.91 | 6,086,133 | +0.00(+0.00%) |
Apr 22, 2022 | 19.36 | 19.38 | 18.87 | 18.91 | 10,562,563 | -0.32(-1.68%) |
Apr 21, 2022 | 20.37 | 20.37 | 19.17 | 19.23 | 10,654,824 | -0.99(-4.88%) |
Apr 20, 2022 | 20.71 | 20.76 | 20.21 | 20.22 | 5,167,098 | -0.36(-1.76%) |
Apr 19, 2022 | 20.24 | 20.62 | 20.13 | 20.58 | 6,380,114 | +0.42(+2.08%) |
Apr 18, 2022 | 20.22 | 20.36 | 20.07 | 20.16 | 3,810,761 | -0.15(-0.72%) |
Apr 14, 2022 | 20.59 | 20.67 | 20.29 | 20.30 | 5,683,350 | -0.24(-1.19%) |
Apr 13, 2022 | 20.31 | 20.56 | 20.14 | 20.55 | 4,283,940 | +0.25(+1.25%) |
Apr 12, 2022 | 20.64 | 20.67 | 20.28 | 20.29 | 6,904,333 | -0.23(-1.14%) |
Apr 11, 2022 | 20.64 | 20.75 | 20.40 | 20.53 | 7,654,501 | -0.21(-1.04%) |
Apr 08, 2022 | 21.08 | 21.08 | 20.73 | 20.74 | 3,538,985 | -0.26(-1.26%) |
Apr 07, 2022 | 21.09 | 21.32 | 20.77 | 21.01 | 5,655,723 | -0.25(-1.20%) |
Apr 06, 2022 | 21.30 | 21.42 | 20.99 | 21.26 | 6,539,581 | -0.25(-1.18%) |
Apr 05, 2022 | 22.05 | 22.19 | 21.44 | 21.51 | 7,323,544 | -0.06(-0.27%) |
Apr 04, 2022 | 21.18 | 21.64 | 21.17 | 21.57 | 4,519,494 | +0.43(+2.03%) |