Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.55 | 16.70 | 15.66 | 16.07 | 6,900,573 | -0.97(-5.69%) |
Apr 27, 2023 | 17.15 | 17.28 | 16.61 | 17.04 | 5,705,879 | +0.26(+1.55%) |
Apr 26, 2023 | 16.99 | 17.37 | 16.68 | 16.78 | 3,965,071 | +0.20(+1.21%) |
Apr 25, 2023 | 17.00 | 17.17 | 16.44 | 16.58 | 7,028,709 | -0.90(-5.15%) |
Apr 24, 2023 | 18.72 | 18.72 | 17.41 | 17.48 | 7,328,597 | -1.10(-5.92%) |
Apr 21, 2023 | 18.07 | 19.00 | 17.85 | 18.58 | 8,897,210 | +0.68(+3.80%) |
Apr 20, 2023 | 17.25 | 18.02 | 17.14 | 17.90 | 6,599,992 | +0.33(+1.88%) |
Apr 19, 2023 | 17.56 | 17.75 | 17.19 | 17.57 | 4,318,121 | -0.30(-1.68%) |
Apr 18, 2023 | 17.96 | 18.33 | 17.71 | 17.87 | 3,873,176 | +0.20(+1.13%) |
Apr 17, 2023 | 17.91 | 18.13 | 17.48 | 17.67 | 4,915,290 | -0.20(-1.12%) |
Apr 14, 2023 | 17.49 | 17.96 | 17.21 | 17.87 | 4,839,629 | +0.33(+1.88%) |
Apr 13, 2023 | 17.30 | 17.92 | 17.23 | 17.54 | 11,240,050 | +0.53(+3.12%) |
Apr 12, 2023 | 16.93 | 17.32 | 16.59 | 17.01 | 5,076,907 | +0.50(+3.03%) |
Apr 11, 2023 | 16.42 | 16.80 | 16.09 | 16.51 | 4,241,803 | +0.09(+0.55%) |
Apr 10, 2023 | 16.34 | 16.50 | 15.73 | 16.42 | 5,773,508 | -0.23(-1.38%) |
Apr 06, 2023 | 16.02 | 16.71 | 15.81 | 16.65 | 8,628,574 | +0.38(+2.34%) |
Apr 05, 2023 | 16.74 | 17.02 | 15.78 | 16.27 | 7,968,573 | -0.60(-3.56%) |
Apr 04, 2023 | 16.62 | 17.16 | 16.46 | 16.87 | 9,942,318 | +0.40(+2.43%) |
Apr 03, 2023 | 16.11 | 16.58 | 16.05 | 16.47 | 5,900,613 | +0.11(+0.67%) |
Mar 31, 2023 | 15.34 | 16.62 | 15.23 | 16.36 | 7,831,201 | +1.10(+7.21%) |
Mar 30, 2023 | 15.15 | 15.29 | 14.98 | 15.26 | 3,669,279 | +0.37(+2.48%) |
Mar 29, 2023 | 14.95 | 15.15 | 14.66 | 14.89 | 4,668,745 | +0.09(+0.61%) |
Mar 28, 2023 | 15.17 | 15.46 | 14.71 | 14.80 | 4,882,952 | -0.39(-2.57%) |
Mar 27, 2023 | 14.80 | 15.30 | 14.61 | 15.19 | 5,743,773 | +0.55(+3.76%) |
Mar 24, 2023 | 15.07 | 15.32 | 14.62 | 14.64 | 3,938,586 | -0.43(-2.85%) |
Mar 23, 2023 | 14.44 | 15.11 | 14.44 | 15.07 | 5,280,470 | +0.78(+5.46%) |
Mar 22, 2023 | 14.96 | 15.03 | 14.29 | 14.29 | 6,486,213 | -0.68(-4.54%) |
Mar 21, 2023 | 14.78 | 15.06 | 14.66 | 14.97 | 5,858,201 | +0.27(+1.84%) |
Mar 20, 2023 | 14.66 | 14.84 | 14.36 | 14.70 | 5,878,623 | -0.37(-2.46%) |
Mar 17, 2023 | 15.17 | 15.56 | 14.88 | 15.07 | 9,041,607 | -0.15(-0.99%) |
Mar 16, 2023 | 15.65 | 15.77 | 15.13 | 15.22 | 8,487,514 | -0.32(-2.06%) |
Mar 15, 2023 | 15.50 | 16.24 | 15.20 | 15.54 | 15,598,631 | +1.07(+7.39%) |
Mar 14, 2023 | 14.02 | 14.49 | 13.80 | 14.47 | 12,806,606 | +0.51(+3.65%) |
Mar 13, 2023 | 13.76 | 14.25 | 13.24 | 13.96 | 9,924,526 | +0.05(+0.36%) |
Mar 10, 2023 | 14.48 | 14.59 | 13.71 | 13.91 | 12,191,471 | -0.68(-4.66%) |
Mar 09, 2023 | 15.37 | 15.61 | 14.46 | 14.59 | 6,643,082 | -0.93(-5.99%) |
Mar 08, 2023 | 15.91 | 15.91 | 15.09 | 15.52 | 10,089,946 | -0.09(-0.58%) |
Mar 07, 2023 | 16.14 | 16.48 | 15.54 | 15.61 | 5,623,659 | -0.54(-3.34%) |
Mar 06, 2023 | 16.44 | 16.62 | 15.86 | 16.15 | 5,190,213 | -0.30(-1.82%) |
Mar 03, 2023 | 15.82 | 16.49 | 15.71 | 16.45 | 4,992,423 | +0.79(+5.04%) |
Mar 02, 2023 | 15.11 | 15.78 | 15.06 | 15.66 | 4,668,619 | +0.34(+2.22%) |
Mar 01, 2023 | 15.99 | 16.16 | 15.17 | 15.32 | 4,074,324 | -0.67(-4.19%) |
Feb 28, 2023 | 15.75 | 16.21 | 15.75 | 15.99 | 8,754,754 | +0.25(+1.59%) |
Feb 27, 2023 | 15.66 | 16.07 | 15.62 | 15.74 | 3,038,541 | +0.28(+1.81%) |
Feb 24, 2023 | 15.43 | 15.67 | 15.24 | 15.46 | 4,124,251 | -0.38(-2.40%) |
Feb 23, 2023 | 16.01 | 16.18 | 15.32 | 15.84 | 2,555,578 | +0.06(+0.38%) |
Feb 22, 2023 | 15.56 | 15.97 | 15.42 | 15.78 | 3,849,988 | +0.46(+3.00%) |
Feb 21, 2023 | 15.32 | 15.75 | 15.11 | 15.32 | 4,281,450 | -0.62(-3.89%) |
Feb 17, 2023 | 16.29 | 16.29 | 15.57 | 15.94 | 4,378,981 | -0.46(-2.80%) |
Feb 16, 2023 | 16.74 | 16.77 | 16.27 | 16.40 | 3,413,670 | -0.83(-4.82%) |
Feb 15, 2023 | 16.64 | 17.26 | 16.48 | 17.23 | 4,395,462 | +0.58(+3.48%) |
Feb 14, 2023 | 15.27 | 16.70 | 15.01 | 16.65 | 4,693,577 | +1.12(+7.21%) |
Feb 13, 2023 | 15.41 | 16.03 | 15.34 | 15.53 | 3,984,042 | +0.28(+1.84%) |
Feb 10, 2023 | 15.66 | 15.71 | 15.05 | 15.25 | 4,669,483 | -0.70(-4.39%) |
Feb 09, 2023 | 16.03 | 16.44 | 15.90 | 15.95 | 3,202,115 | +0.20(+1.27%) |
Feb 08, 2023 | 16.31 | 16.58 | 15.66 | 15.75 | 2,649,461 | -0.32(-1.99%) |
Feb 07, 2023 | 15.12 | 16.17 | 14.78 | 16.07 | 4,923,477 | +1.00(+6.64%) |
Feb 06, 2023 | 15.40 | 15.75 | 15.05 | 15.07 | 4,612,552 | -0.64(-4.07%) |
Feb 03, 2023 | 15.98 | 16.56 | 15.70 | 15.71 | 5,079,013 | -1.03(-6.15%) |
Feb 02, 2023 | 16.50 | 17.36 | 16.10 | 16.74 | 8,252,665 | +0.92(+5.82%) |
Feb 01, 2023 | 15.09 | 16.00 | 14.88 | 15.82 | 6,167,480 | +0.73(+4.84%) |
Jan 31, 2023 | 14.71 | 15.11 | 14.40 | 15.09 | 8,411,097 | +0.50(+3.43%) |
Jan 30, 2023 | 14.88 | 14.97 | 14.42 | 14.59 | 4,497,130 | -0.43(-2.86%) |
Jan 27, 2023 | 14.38 | 15.23 | 14.35 | 15.02 | 4,925,779 | +0.50(+3.44%) |
Jan 26, 2023 | 14.83 | 15.08 | 14.12 | 14.52 | 3,312,198 | +0.14(+0.97%) |
Jan 25, 2023 | 13.98 | 14.44 | 13.69 | 14.38 | 3,928,693 | -0.12(-0.83%) |
Jan 24, 2023 | 14.95 | 15.62 | 14.39 | 14.50 | 4,424,454 | -0.32(-2.16%) |
Jan 23, 2023 | 14.20 | 14.94 | 13.97 | 14.82 | 4,244,256 | +0.44(+3.06%) |
Jan 20, 2023 | 13.97 | 14.66 | 13.82 | 14.38 | 9,246,346 | +0.57(+4.13%) |
Jan 19, 2023 | 13.79 | 14.15 | 13.49 | 13.81 | 4,415,021 | -0.20(-1.43%) |
Jan 18, 2023 | 14.60 | 15.21 | 13.99 | 14.01 | 5,521,597 | -0.50(-3.45%) |
Jan 17, 2023 | 14.32 | 14.72 | 13.73 | 14.51 | 7,227,586 | +0.19(+1.33%) |
Jan 13, 2023 | 14.21 | 14.58 | 14.08 | 14.32 | 3,934,200 | +0.12(+0.85%) |
Jan 12, 2023 | 13.29 | 14.22 | 13.11 | 14.20 | 7,637,623 | -0.19(-1.32%) |
Jan 11, 2023 | 14.43 | 14.56 | 14.07 | 14.39 | 3,550,374 | +0.14(+0.98%) |
Jan 10, 2023 | 13.46 | 14.29 | 13.16 | 14.25 | 5,757,605 | +0.61(+4.47%) |
Jan 09, 2023 | 13.52 | 14.32 | 13.42 | 13.64 | 4,276,639 | +0.36(+2.71%) |
Jan 06, 2023 | 13.29 | 13.53 | 12.69 | 13.28 | 4,148,424 | +0.02(+0.15%) |
Jan 05, 2023 | 14.55 | 14.56 | 13.03 | 13.26 | 5,831,951 | -1.73(-11.54%) |
Jan 04, 2023 | 14.86 | 15.07 | 14.12 | 14.99 | 6,131,725 | +0.42(+2.88%) |
Jan 03, 2023 | 15.01 | 15.40 | 14.53 | 14.57 | 6,334,705 | -0.02(-0.14%) |
Dec 30, 2022 | 14.02 | 14.69 | 14.02 | 14.59 | 2,717,329 | +0.23(+1.60%) |
Dec 29, 2022 | 13.50 | 14.45 | 13.35 | 14.36 | 3,509,164 | +1.13(+8.54%) |
Dec 28, 2022 | 13.08 | 13.33 | 12.91 | 13.23 | 3,080,101 | +0.15(+1.15%) |
Dec 27, 2022 | 13.09 | 13.27 | 12.78 | 13.08 | 4,165,808 | -0.19(-1.43%) |
Dec 23, 2022 | 13.35 | 13.39 | 12.86 | 13.27 | 2,094,496 | -0.17(-1.26%) |
Dec 22, 2022 | 13.34 | 13.52 | 13.01 | 13.44 | 2,348,422 | -0.18(-1.32%) |
Dec 21, 2022 | 13.75 | 13.90 | 13.23 | 13.62 | 2,983,620 | -0.05(-0.37%) |
Dec 20, 2022 | 12.99 | 13.73 | 12.88 | 13.67 | 4,562,158 | +0.50(+3.80%) |
Dec 19, 2022 | 13.81 | 13.81 | 13.03 | 13.17 | 3,645,024 | -0.81(-5.79%) |
Dec 16, 2022 | 14.40 | 14.66 | 13.83 | 13.98 | 7,973,700 | -0.46(-3.19%) |
Dec 15, 2022 | 14.70 | 15.27 | 14.27 | 14.44 | 4,555,433 | -0.59(-3.93%) |
Dec 14, 2022 | 15.61 | 15.90 | 14.91 | 15.03 | 4,079,721 | -0.60(-3.84%) |
Dec 13, 2022 | 17.08 | 17.34 | 15.32 | 15.63 | 5,115,928 | -0.25(-1.57%) |
Dec 12, 2022 | 15.38 | 16.10 | 15.37 | 15.88 | 5,474,400 | +0.51(+3.32%) |
Dec 09, 2022 | 15.10 | 15.77 | 15.10 | 15.37 | 3,679,511 | +0.13(+0.85%) |
Dec 08, 2022 | 14.02 | 15.46 | 13.78 | 15.24 | 8,130,338 | +1.27(+9.09%) |
Dec 07, 2022 | 14.01 | 14.64 | 12.80 | 13.97 | 8,637,073 | -0.13(-0.92%) |
Dec 06, 2022 | 14.25 | 14.58 | 13.74 | 14.10 | 7,266,837 | -0.15(-1.05%) |
Dec 05, 2022 | 14.62 | 14.98 | 14.05 | 14.25 | 5,766,794 | -0.53(-3.59%) |
Dec 02, 2022 | 14.49 | 14.80 | 14.16 | 14.78 | 5,192,366 | -0.25(-1.66%) |
Dec 01, 2022 | 14.62 | 15.68 | 14.58 | 15.03 | 5,566,704 | +0.53(+3.66%) |
Nov 30, 2022 | 14.29 | 14.63 | 13.27 | 14.50 | 10,335,068 | -0.95(-6.15%) |
Nov 29, 2022 | 16.02 | 16.19 | 15.35 | 15.45 | 2,772,344 | -0.61(-3.80%) |
Nov 28, 2022 | 16.09 | 16.24 | 15.75 | 16.06 | 2,641,417 | -0.26(-1.59%) |
Nov 25, 2022 | 16.31 | 16.47 | 16.18 | 16.32 | 789,272 | -0.16(-0.97%) |
Nov 23, 2022 | 16.35 | 16.77 | 16.01 | 16.48 | 2,099,316 | +0.15(+0.92%) |
Nov 22, 2022 | 16.00 | 16.34 | 15.60 | 16.33 | 2,728,148 | +0.15(+0.93%) |
Nov 21, 2022 | 16.37 | 16.59 | 15.98 | 16.18 | 2,100,756 | -0.46(-2.76%) |
Nov 18, 2022 | 17.71 | 17.71 | 16.60 | 16.64 | 2,326,865 | -0.27(-1.60%) |
Nov 17, 2022 | 16.96 | 17.51 | 16.65 | 16.91 | 3,431,190 | -0.52(-2.98%) |
Nov 16, 2022 | 18.79 | 19.05 | 17.21 | 17.43 | 4,415,877 | -1.87(-9.69%) |
Nov 15, 2022 | 19.30 | 19.80 | 18.78 | 19.30 | 5,657,949 | +1.08(+5.93%) |
Nov 14, 2022 | 18.88 | 19.00 | 17.78 | 18.22 | 5,228,292 | -0.83(-4.36%) |
Nov 11, 2022 | 17.80 | 19.69 | 17.66 | 19.05 | 6,237,564 | +1.25(+7.02%) |
Nov 10, 2022 | 17.13 | 18.39 | 16.94 | 17.80 | 7,000,320 | +2.34(+15.14%) |
Nov 09, 2022 | 16.53 | 16.60 | 15.43 | 15.46 | 4,911,637 | -1.53(-9.01%) |
Nov 08, 2022 | 16.75 | 17.83 | 16.45 | 16.99 | 4,496,749 | +0.35(+2.10%) |
Nov 07, 2022 | 17.78 | 17.94 | 16.01 | 16.64 | 6,287,438 | -1.00(-5.67%) |
Nov 04, 2022 | 20.27 | 20.28 | 17.19 | 17.64 | 5,978,064 | -2.34(-11.71%) |
Nov 03, 2022 | 20.59 | 21.12 | 19.88 | 19.98 | 4,835,545 | -0.87(-4.17%) |
Nov 02, 2022 | 22.15 | 22.23 | 20.60 | 20.85 | 3,502,274 | -1.35(-6.08%) |
Nov 01, 2022 | 23.19 | 24.20 | 22.20 | 22.20 | 1,967,793 | -0.64(-2.80%) |
Oct 31, 2022 | 23.13 | 23.59 | 22.73 | 22.84 | 2,291,906 | -0.58(-2.48%) |
Oct 28, 2022 | 23.05 | 23.70 | 22.67 | 23.42 | 2,001,532 | +0.13(+0.56%) |
Oct 27, 2022 | 23.83 | 24.36 | 22.94 | 23.29 | 1,845,824 | -0.29(-1.23%) |
Oct 26, 2022 | 22.99 | 24.72 | 22.50 | 23.58 | 2,457,324 | -0.13(-0.55%) |
Oct 25, 2022 | 22.64 | 23.86 | 22.64 | 23.71 | 2,292,758 | +1.35(+6.04%) |
Oct 24, 2022 | 22.50 | 22.72 | 21.82 | 22.36 | 1,979,676 | -0.28(-1.24%) |
Oct 21, 2022 | 22.50 | 23.18 | 21.98 | 22.64 | 4,148,826 | -0.04(-0.18%) |
Oct 20, 2022 | 21.80 | 23.14 | 21.80 | 22.68 | 2,738,415 | +1.03(+4.76%) |
Oct 19, 2022 | 22.47 | 22.68 | 21.48 | 21.65 | 2,217,527 | -1.28(-5.58%) |
Oct 18, 2022 | 23.51 | 23.77 | 22.59 | 22.93 | 2,536,490 | +0.40(+1.78%) |
Oct 17, 2022 | 21.30 | 22.68 | 21.30 | 22.53 | 3,920,233 | +1.81(+8.74%) |
Oct 14, 2022 | 22.20 | 22.44 | 20.29 | 20.72 | 3,273,367 | -1.06(-4.87%) |
Oct 13, 2022 | 21.35 | 22.13 | 20.41 | 21.78 | 4,645,767 | -0.67(-2.98%) |
Oct 12, 2022 | 23.10 | 23.21 | 21.81 | 22.45 | 3,730,432 | -0.65(-2.81%) |
Oct 11, 2022 | 24.03 | 24.16 | 21.82 | 23.10 | 5,859,684 | -0.99(-4.11%) |
Oct 10, 2022 | 26.49 | 26.70 | 23.67 | 24.09 | 3,575,297 | -2.45(-9.23%) |
Oct 07, 2022 | 26.99 | 27.27 | 26.11 | 26.54 | 2,024,548 | -1.14(-4.12%) |
Oct 06, 2022 | 27.55 | 28.59 | 27.52 | 27.68 | 1,776,031 | -0.01(-0.04%) |
Oct 05, 2022 | 26.92 | 27.86 | 26.63 | 27.69 | 1,697,662 | +0.06(+0.22%) |
Oct 04, 2022 | 26.83 | 28.14 | 26.78 | 27.63 | 2,975,318 | +1.60(+6.15%) |
Oct 03, 2022 | 25.70 | 26.35 | 25.06 | 26.03 | 2,586,256 | +0.47(+1.84%) |
Sep 30, 2022 | 25.90 | 26.62 | 25.27 | 25.56 | 2,573,865 | -0.45(-1.73%) |
Sep 29, 2022 | 25.88 | 26.12 | 24.90 | 26.01 | 1,885,815 | -0.52(-1.96%) |
Sep 28, 2022 | 25.74 | 26.66 | 25.60 | 26.53 | 1,724,875 | +0.77(+2.99%) |
Sep 27, 2022 | 26.00 | 26.75 | 25.32 | 25.76 | 2,178,067 | +0.49(+1.94%) |
Sep 26, 2022 | 24.70 | 25.87 | 24.70 | 25.27 | 1,900,543 | +0.48(+1.94%) |
Sep 23, 2022 | 24.39 | 24.95 | 24.08 | 24.79 | 1,680,302 | -0.10(-0.40%) |
Sep 22, 2022 | 26.55 | 26.99 | 24.86 | 24.89 | 2,547,891 | -1.85(-6.92%) |
Sep 21, 2022 | 27.12 | 27.95 | 26.60 | 26.74 | 2,009,205 | -0.21(-0.78%) |
Sep 20, 2022 | 27.22 | 27.70 | 26.66 | 26.95 | 1,524,447 | -0.53(-1.93%) |
Sep 19, 2022 | 26.33 | 27.59 | 26.05 | 27.48 | 1,699,486 | +1.01(+3.82%) |
Sep 16, 2022 | 27.06 | 27.11 | 26.11 | 26.47 | 6,118,195 | -1.39(-4.99%) |
Sep 15, 2022 | 27.69 | 28.63 | 27.46 | 27.86 | 1,963,626 | -0.15(-0.54%) |
Sep 14, 2022 | 27.69 | 28.20 | 27.16 | 28.01 | 2,391,818 | +0.27(+0.97%) |
Sep 13, 2022 | 26.86 | 28.00 | 26.85 | 27.74 | 3,164,357 | -1.59(-5.42%) |
Sep 12, 2022 | 28.39 | 29.44 | 28.33 | 29.33 | 2,728,338 | +1.28(+4.56%) |
Sep 09, 2022 | 27.12 | 28.63 | 27.12 | 28.05 | 3,107,049 | +1.42(+5.33%) |
Sep 08, 2022 | 25.32 | 26.99 | 25.31 | 26.63 | 2,317,692 | +0.93(+3.62%) |
Sep 07, 2022 | 24.93 | 25.98 | 24.61 | 25.70 | 1,973,110 | +0.70(+2.80%) |
Sep 06, 2022 | 25.40 | 25.68 | 24.51 | 25.00 | 2,155,965 | -0.29(-1.15%) |
Sep 02, 2022 | 26.39 | 26.59 | 24.90 | 25.29 | 3,970,230 | -0.41(-1.60%) |
Sep 01, 2022 | 27.79 | 27.89 | 23.60 | 25.70 | 8,436,993 | -1.61(-5.90%) |
Aug 31, 2022 | 28.30 | 30.00 | 27.16 | 27.31 | 5,895,510 | -0.56(-2.01%) |
Aug 30, 2022 | 28.25 | 28.76 | 27.30 | 27.87 | 2,375,534 | -0.05(-0.18%) |
Aug 29, 2022 | 27.36 | 28.22 | 27.30 | 27.92 | 2,418,682 | +0.16(+0.58%) |
Aug 26, 2022 | 28.76 | 28.83 | 27.50 | 27.76 | 1,683,666 | -1.05(-3.64%) |
Aug 25, 2022 | 28.90 | 29.47 | 28.08 | 28.81 | 2,655,876 | +0.41(+1.44%) |
Aug 24, 2022 | 27.70 | 29.09 | 27.69 | 28.40 | 2,279,425 | +0.62(+2.23%) |
Aug 23, 2022 | 27.00 | 28.66 | 26.93 | 27.78 | 2,627,996 | +1.57(+5.99%) |
Aug 22, 2022 | 25.92 | 26.26 | 25.38 | 26.21 | 2,061,111 | -0.17(-0.64%) |
Aug 19, 2022 | 27.49 | 27.59 | 26.08 | 26.38 | 1,951,615 | -1.45(-5.21%) |
Aug 18, 2022 | 27.57 | 28.26 | 27.11 | 27.83 | 1,239,685 | +0.09(+0.32%) |
Aug 17, 2022 | 28.15 | 28.19 | 27.01 | 27.74 | 2,191,133 | -0.88(-3.07%) |
Aug 16, 2022 | 29.20 | 29.85 | 27.80 | 28.62 | 3,053,071 | -0.28(-0.97%) |
Aug 15, 2022 | 27.50 | 28.93 | 27.32 | 28.90 | 1,962,861 | +0.86(+3.07%) |
Aug 12, 2022 | 27.52 | 28.07 | 26.90 | 28.04 | 1,636,668 | +0.78(+2.86%) |
Aug 11, 2022 | 28.99 | 29.12 | 27.19 | 27.26 | 2,516,302 | -0.85(-3.02%) |
Aug 10, 2022 | 26.62 | 28.17 | 26.62 | 28.11 | 3,082,694 | +3.00(+11.95%) |
Aug 09, 2022 | 26.80 | 26.98 | 25.05 | 25.11 | 1,956,812 | -2.15(-7.89%) |
Aug 08, 2022 | 26.45 | 28.48 | 26.40 | 27.26 | 3,305,823 | +0.90(+3.41%) |
Aug 05, 2022 | 25.61 | 26.73 | 25.33 | 26.36 | 2,112,705 | +0.10(+0.38%) |
Aug 04, 2022 | 26.84 | 27.04 | 25.65 | 26.26 | 2,313,928 | -0.84(-3.10%) |
Aug 03, 2022 | 25.75 | 27.23 | 25.60 | 27.10 | 2,667,722 | +1.90(+7.54%) |
Aug 02, 2022 | 24.47 | 25.71 | 24.45 | 25.20 | 2,610,327 | +0.39(+1.57%) |
Aug 01, 2022 | 24.37 | 25.53 | 23.84 | 24.81 | 1,703,870 | -0.04(-0.16%) |
Jul 29, 2022 | 25.09 | 25.40 | 24.33 | 24.85 | 1,672,003 | -0.24(-0.96%) |
Jul 28, 2022 | 24.50 | 25.26 | 23.89 | 25.09 | 2,054,646 | +0.56(+2.28%) |
Jul 27, 2022 | 23.74 | 24.68 | 23.47 | 24.53 | 1,617,577 | +1.52(+6.61%) |
Jul 26, 2022 | 24.56 | 24.61 | 22.69 | 23.01 | 1,920,146 | -1.62(-6.58%) |
Jul 25, 2022 | 25.37 | 25.37 | 24.28 | 24.63 | 1,599,065 | -0.93(-3.64%) |
Jul 22, 2022 | 26.50 | 27.25 | 24.86 | 25.56 | 1,666,816 | -0.92(-3.47%) |
Jul 21, 2022 | 26.00 | 26.57 | 25.38 | 26.48 | 1,556,882 | +0.23(+0.88%) |
Jul 20, 2022 | 25.08 | 26.54 | 24.95 | 26.25 | 2,230,758 | +1.23(+4.92%) |
Jul 19, 2022 | 24.83 | 25.23 | 24.18 | 25.02 | 2,391,873 | +0.50(+2.04%) |
Jul 18, 2022 | 24.48 | 25.41 | 24.33 | 24.52 | 3,608,908 | +0.68(+2.85%) |
Jul 15, 2022 | 22.97 | 23.86 | 22.69 | 23.84 | 6,863,599 | +1.35(+6.00%) |
Jul 14, 2022 | 23.51 | 23.88 | 22.44 | 22.49 | 3,331,919 | -1.31(-5.50%) |
Jul 13, 2022 | 23.01 | 24.26 | 22.50 | 23.80 | 3,654,103 | -0.01(-0.04%) |
Jul 12, 2022 | 26.34 | 27.42 | 23.66 | 23.81 | 4,236,121 | -2.47(-9.40%) |
Jul 11, 2022 | 27.41 | 28.00 | 25.54 | 26.28 | 3,820,177 | -0.53(-1.98%) |
Jul 08, 2022 | 25.70 | 27.72 | 25.31 | 26.81 | 3,022,142 | +0.62(+2.37%) |
Jul 07, 2022 | 25.01 | 26.25 | 24.94 | 26.19 | 2,915,577 | +1.09(+4.34%) |
Jul 06, 2022 | 25.49 | 26.02 | 24.53 | 25.10 | 2,439,194 | -0.09(-0.36%) |
Jul 05, 2022 | 23.13 | 25.25 | 22.60 | 25.19 | 3,367,308 | +1.71(+7.28%) |
Jul 01, 2022 | 23.50 | 24.34 | 22.89 | 23.48 | 2,377,506 | +0.15(+0.64%) |
Jun 30, 2022 | 24.39 | 24.39 | 23.03 | 23.33 | 3,273,644 | -1.32(-5.35%) |
Jun 29, 2022 | 24.59 | 25.04 | 24.17 | 24.65 | 2,170,773 | -0.07(-0.28%) |
Jun 28, 2022 | 25.25 | 25.84 | 24.33 | 24.72 | 3,483,080 | -0.66(-2.60%) |
Jun 27, 2022 | 26.49 | 26.67 | 24.86 | 25.38 | 3,656,657 | -1.11(-4.19%) |
Jun 24, 2022 | 25.60 | 26.65 | 25.25 | 26.49 | 13,502,159 | +0.89(+3.48%) |
Jun 23, 2022 | 23.61 | 25.77 | 23.30 | 25.60 | 4,454,965 | +2.27(+9.73%) |
Jun 22, 2022 | 22.92 | 24.26 | 22.88 | 23.33 | 3,986,138 | -0.33(-1.39%) |
Jun 21, 2022 | 23.66 | 25.17 | 23.15 | 23.66 | 4,873,802 | +0.39(+1.68%) |
Jun 17, 2022 | 21.85 | 23.44 | 21.66 | 23.27 | 13,827,956 | +1.53(+7.04%) |
Jun 16, 2022 | 21.12 | 22.15 | 20.84 | 21.74 | 6,713,309 | -0.36(-1.63%) |
Jun 15, 2022 | 22.06 | 23.02 | 21.33 | 22.10 | 6,239,969 | +0.30(+1.38%) |
Jun 14, 2022 | 21.51 | 22.70 | 20.93 | 21.80 | 3,858,413 | +0.66(+3.12%) |
Jun 13, 2022 | 21.39 | 21.80 | 20.03 | 21.14 | 6,030,673 | -1.39(-6.17%) |
Jun 10, 2022 | 23.61 | 23.96 | 22.03 | 22.53 | 3,698,181 | -1.88(-7.70%) |
Jun 09, 2022 | 25.16 | 26.12 | 24.23 | 24.41 | 3,159,196 | -1.28(-4.98%) |
Jun 08, 2022 | 24.67 | 26.22 | 24.60 | 25.69 | 4,042,125 | +1.44(+5.94%) |
Jun 07, 2022 | 22.80 | 24.70 | 22.69 | 24.25 | 3,322,152 | +1.18(+5.11%) |
Jun 06, 2022 | 24.21 | 24.74 | 22.72 | 23.07 | 4,406,009 | -0.84(-3.51%) |
Jun 03, 2022 | 24.85 | 24.85 | 23.50 | 23.91 | 4,899,699 | -1.27(-5.04%) |
Jun 02, 2022 | 23.15 | 26.30 | 23.10 | 25.18 | 7,159,691 | +0.54(+2.19%) |
Jun 01, 2022 | 24.10 | 25.26 | 23.40 | 24.64 | 5,251,092 | +0.85(+3.57%) |
May 31, 2022 | 26.99 | 27.26 | 23.73 | 23.79 | 4,952,275 | -3.18(-11.79%) |
May 27, 2022 | 25.00 | 27.18 | 25.00 | 26.97 | 3,079,676 | +2.22(+8.97%) |
May 26, 2022 | 23.09 | 25.45 | 23.01 | 24.75 | 2,678,616 | +1.13(+4.78%) |
May 25, 2022 | 22.16 | 23.79 | 22.16 | 23.62 | 2,784,237 | +1.53(+6.93%) |
May 24, 2022 | 23.48 | 23.56 | 21.75 | 22.09 | 2,304,790 | -1.95(-8.11%) |
May 23, 2022 | 24.08 | 24.91 | 23.30 | 24.04 | 2,262,501 | -0.73(-2.95%) |
May 20, 2022 | 24.49 | 25.43 | 23.20 | 24.77 | 3,980,417 | +1.28(+5.45%) |
May 19, 2022 | 21.64 | 24.19 | 21.63 | 23.49 | 3,097,934 | +1.90(+8.80%) |
May 18, 2022 | 22.50 | 22.84 | 21.06 | 21.59 | 2,455,460 | -1.37(-5.97%) |
May 17, 2022 | 23.09 | 23.96 | 21.25 | 22.96 | 2,436,171 | +0.54(+2.41%) |
May 16, 2022 | 23.08 | 24.25 | 22.09 | 22.42 | 3,253,975 | -1.63(-6.78%) |
May 13, 2022 | 22.22 | 26.69 | 22.22 | 24.05 | 9,404,598 | +2.54(+11.81%) |
May 12, 2022 | 18.87 | 23.48 | 18.64 | 21.51 | 5,863,079 | +1.87(+9.52%) |
May 11, 2022 | 21.39 | 22.34 | 19.57 | 19.64 | 4,198,011 | -2.07(-9.53%) |
May 10, 2022 | 22.83 | 24.00 | 20.63 | 21.71 | 5,161,400 | -0.23(-1.05%) |
May 09, 2022 | 25.21 | 25.50 | 21.59 | 21.94 | 5,916,138 | -4.17(-15.97%) |
May 06, 2022 | 28.61 | 28.61 | 25.46 | 26.11 | 5,066,669 | -3.18(-10.86%) |
May 05, 2022 | 31.88 | 32.32 | 28.95 | 29.29 | 2,665,096 | -3.51(-10.70%) |
May 04, 2022 | 32.57 | 32.98 | 29.56 | 32.80 | 3,923,797 | +0.33(+1.02%) |
May 03, 2022 | 33.27 | 34.75 | 31.95 | 32.47 | 1,955,974 | -1.32(-3.91%) |