Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.85 | 15.14 | 14.85 | 15.13 | 11,988,377 | +0.22(+1.50%) |
Apr 27, 2023 | 14.68 | 14.93 | 14.68 | 14.90 | 11,924,229 | +0.45(+3.10%) |
Apr 26, 2023 | 14.43 | 14.55 | 14.39 | 14.45 | 11,488,012 | +0.06(+0.41%) |
Apr 25, 2023 | 14.48 | 14.48 | 14.39 | 14.40 | 15,102,863 | -0.03(-0.20%) |
Apr 24, 2023 | 14.42 | 14.46 | 14.32 | 14.42 | 12,073,822 | -0.05(-0.34%) |
Apr 21, 2023 | 14.51 | 14.56 | 14.44 | 14.47 | 7,097,809 | +0.02(+0.13%) |
Apr 20, 2023 | 14.42 | 14.59 | 14.40 | 14.45 | 17,364,290 | +0.03(+0.20%) |
Apr 19, 2023 | 14.43 | 14.52 | 14.37 | 14.42 | 19,630,612 | -0.14(-0.94%) |
Apr 18, 2023 | 14.77 | 14.79 | 14.54 | 14.56 | 21,336,502 | -0.22(-1.51%) |
Apr 17, 2023 | 14.67 | 14.88 | 14.65 | 14.79 | 17,642,872 | +0.01(+0.07%) |
Apr 14, 2023 | 15.04 | 15.13 | 14.66 | 14.78 | 26,741,548 | -0.21(-1.43%) |
Apr 13, 2023 | 15.45 | 15.54 | 14.92 | 14.99 | 41,520,748 | -1.63(-9.78%) |
Apr 12, 2023 | 17.24 | 17.33 | 16.56 | 16.61 | 17,422,860 | -0.37(-2.18%) |
Apr 11, 2023 | 16.77 | 16.98 | 16.72 | 16.98 | 12,028,855 | +0.06(+0.35%) |
Apr 10, 2023 | 16.90 | 16.93 | 16.74 | 16.93 | 9,456,321 | +0.14(+0.81%) |
Apr 06, 2023 | 16.84 | 16.91 | 16.69 | 16.79 | 7,017,930 | -0.08(-0.46%) |
Apr 05, 2023 | 16.93 | 16.98 | 16.78 | 16.87 | 5,711,989 | -0.04(-0.23%) |
Apr 04, 2023 | 16.97 | 16.99 | 16.88 | 16.91 | 7,728,304 | -0.05(-0.29%) |
Apr 03, 2023 | 16.75 | 16.98 | 16.75 | 16.96 | 8,677,796 | -0.02(-0.11%) |
Mar 31, 2023 | 16.97 | 16.99 | 16.79 | 16.98 | 8,614,226 | +0.29(+1.75%) |
Mar 30, 2023 | 16.65 | 16.68 | 16.56 | 16.68 | 6,462,965 | +0.18(+1.06%) |
Mar 29, 2023 | 16.38 | 16.53 | 16.36 | 16.51 | 8,063,722 | +0.18(+1.13%) |
Mar 28, 2023 | 16.37 | 16.45 | 16.23 | 16.32 | 9,902,205 | -0.24(-1.47%) |
Mar 27, 2023 | 16.45 | 16.59 | 16.38 | 16.57 | 12,311,748 | +0.21(+1.31%) |
Mar 24, 2023 | 16.30 | 16.36 | 16.21 | 16.35 | 6,400,675 | -0.14(-0.83%) |
Mar 23, 2023 | 16.41 | 16.61 | 16.22 | 16.49 | 14,581,256 | +0.33(+2.05%) |
Mar 22, 2023 | 16.32 | 16.46 | 16.15 | 16.16 | 8,682,821 | -0.28(-1.72%) |
Mar 21, 2023 | 16.39 | 16.46 | 16.24 | 16.44 | 13,501,183 | -0.04(-0.24%) |
Mar 20, 2023 | 16.45 | 16.59 | 16.39 | 16.48 | 9,845,681 | +0.04(+0.24%) |
Mar 17, 2023 | 16.61 | 16.66 | 16.41 | 16.44 | 16,038,741 | -0.29(-1.75%) |
Mar 16, 2023 | 16.32 | 16.74 | 16.32 | 16.73 | 7,605,585 | +0.25(+1.54%) |
Mar 15, 2023 | 16.44 | 16.56 | 16.29 | 16.48 | 15,334,581 | -0.39(-2.31%) |
Mar 14, 2023 | 16.75 | 17.00 | 16.74 | 16.87 | 7,600,188 | +0.06(+0.35%) |
Mar 13, 2023 | 16.79 | 17.04 | 16.52 | 16.81 | 13,686,349 | -0.40(-2.32%) |
Mar 10, 2023 | 17.31 | 17.47 | 17.16 | 17.21 | 6,949,116 | -0.04(-0.23%) |
Mar 09, 2023 | 17.49 | 17.61 | 17.25 | 17.25 | 6,918,386 | -0.43(-2.42%) |
Mar 08, 2023 | 17.74 | 17.74 | 17.58 | 17.68 | 4,924,255 | -0.06(-0.33%) |
Mar 07, 2023 | 17.76 | 17.83 | 17.64 | 17.73 | 5,584,453 | -0.04(-0.22%) |
Mar 06, 2023 | 17.85 | 17.85 | 17.73 | 17.77 | 7,585,963 | +0.08(+0.44%) |
Mar 03, 2023 | 17.66 | 17.70 | 17.44 | 17.70 | 6,950,562 | +0.09(+0.50%) |
Mar 02, 2023 | 17.36 | 17.61 | 17.32 | 17.61 | 6,434,542 | +0.07(+0.39%) |
Mar 01, 2023 | 17.61 | 17.62 | 17.41 | 17.54 | 4,411,261 | +0.08(+0.45%) |
Feb 28, 2023 | 17.52 | 17.57 | 17.45 | 17.46 | 8,187,542 | -0.21(-1.21%) |
Feb 27, 2023 | 17.71 | 17.79 | 17.63 | 17.68 | 6,441,849 | -0.17(-0.93%) |
Feb 24, 2023 | 17.98 | 18.01 | 17.77 | 17.84 | 12,462,481 | -0.36(-1.98%) |
Feb 23, 2023 | 18.13 | 18.28 | 18.05 | 18.20 | 7,637,157 | +0.08(+0.43%) |
Feb 22, 2023 | 18.20 | 18.26 | 18.09 | 18.12 | 8,103,011 | -0.17(-0.90%) |
Feb 21, 2023 | 18.31 | 18.50 | 18.28 | 18.29 | 11,636,725 | -0.28(-1.52%) |
Feb 17, 2023 | 18.50 | 18.61 | 18.44 | 18.57 | 5,851,257 | -0.04(-0.21%) |
Feb 16, 2023 | 18.60 | 18.77 | 18.56 | 18.61 | 6,721,226 | -0.11(-0.57%) |
Feb 15, 2023 | 18.61 | 18.76 | 18.57 | 18.72 | 8,828,092 | +0.11(+0.57%) |
Feb 14, 2023 | 18.55 | 18.72 | 18.44 | 18.61 | 6,396,061 | +0.10(+0.53%) |
Feb 13, 2023 | 18.39 | 18.54 | 18.36 | 18.51 | 5,763,282 | -0.14(-0.73%) |
Feb 10, 2023 | 18.78 | 18.86 | 18.52 | 18.65 | 12,060,926 | -0.18(-0.93%) |
Feb 09, 2023 | 19.00 | 19.07 | 18.79 | 18.82 | 4,854,497 | +0.18(+0.94%) |
Feb 08, 2023 | 18.74 | 18.82 | 18.62 | 18.65 | 5,894,422 | +0.13(+0.68%) |
Feb 07, 2023 | 18.18 | 18.56 | 18.18 | 18.52 | 6,771,149 | +0.20(+1.12%) |
Feb 06, 2023 | 18.41 | 18.48 | 18.25 | 18.32 | 7,986,880 | -0.45(-2.39%) |
Feb 03, 2023 | 18.79 | 18.97 | 18.69 | 18.77 | 5,632,504 | -0.22(-1.18%) |
Feb 02, 2023 | 18.88 | 19.02 | 18.77 | 18.99 | 10,702,217 | +0.48(+2.58%) |
Feb 01, 2023 | 18.38 | 18.62 | 18.27 | 18.51 | 8,060,630 | +0.21(+1.17%) |
Jan 31, 2023 | 18.12 | 18.30 | 18.05 | 18.30 | 8,201,788 | +0.11(+0.59%) |
Jan 30, 2023 | 18.22 | 18.38 | 18.15 | 18.19 | 9,090,684 | +0.03(+0.16%) |
Jan 27, 2023 | 18.12 | 18.26 | 18.01 | 18.16 | 5,559,384 | -0.27(-1.48%) |
Jan 26, 2023 | 18.19 | 18.45 | 18.09 | 18.44 | 6,416,533 | +0.31(+1.72%) |
Jan 25, 2023 | 18.23 | 18.24 | 18.04 | 18.12 | 8,471,251 | -0.27(-1.48%) |
Jan 24, 2023 | 18.46 | 18.49 | 18.34 | 18.40 | 7,238,537 | -0.15(-0.79%) |
Jan 23, 2023 | 18.41 | 18.60 | 18.31 | 18.54 | 4,437,416 | +0.26(+1.44%) |
Jan 20, 2023 | 18.18 | 18.32 | 18.09 | 18.28 | 6,294,029 | -0.03(-0.16%) |
Jan 19, 2023 | 18.28 | 18.41 | 18.25 | 18.31 | 4,720,418 | +0.06(+0.32%) |
Jan 18, 2023 | 18.32 | 18.48 | 18.25 | 18.25 | 6,511,882 | +0.08(+0.43%) |
Jan 17, 2023 | 18.12 | 18.37 | 18.12 | 18.17 | 7,545,242 | +0.15(+0.81%) |
Jan 13, 2023 | 17.90 | 18.08 | 17.75 | 18.03 | 10,673,202 | +0.12(+0.65%) |
Jan 12, 2023 | 18.03 | 18.06 | 17.57 | 17.91 | 11,150,865 | +0.27(+1.55%) |
Jan 11, 2023 | 17.34 | 17.67 | 17.27 | 17.64 | 9,278,342 | +0.28(+1.63%) |
Jan 10, 2023 | 17.45 | 17.46 | 17.22 | 17.35 | 9,778,337 | -0.17(-0.94%) |
Jan 09, 2023 | 17.61 | 17.75 | 17.51 | 17.52 | 11,073,264 | +0.18(+1.07%) |
Jan 06, 2023 | 17.06 | 17.36 | 17.00 | 17.34 | 9,159,791 | +0.13(+0.74%) |
Jan 05, 2023 | 17.34 | 17.39 | 17.21 | 17.21 | 6,596,194 | -0.41(-2.32%) |
Jan 04, 2023 | 17.46 | 17.69 | 17.38 | 17.62 | 10,726,360 | -0.13(-0.71%) |
Jan 03, 2023 | 17.70 | 17.86 | 17.57 | 17.74 | 11,343,786 | +0.21(+1.22%) |
Dec 30, 2022 | 17.61 | 17.69 | 17.37 | 17.53 | 4,590,723 | -0.22(-1.26%) |
Dec 29, 2022 | 17.61 | 17.89 | 17.61 | 17.75 | 5,107,375 | +0.27(+1.56%) |
Dec 28, 2022 | 17.57 | 17.71 | 17.44 | 17.48 | 6,032,932 | -0.07(-0.39%) |
Dec 27, 2022 | 17.53 | 17.61 | 17.36 | 17.55 | 5,078,553 | +0.11(+0.61%) |
Dec 23, 2022 | 17.34 | 17.47 | 17.26 | 17.44 | 3,785,989 | -0.01(-0.06%) |
Dec 22, 2022 | 17.56 | 17.60 | 17.25 | 17.45 | 8,127,730 | -0.28(-1.59%) |
Dec 21, 2022 | 17.54 | 17.78 | 17.54 | 17.73 | 5,676,805 | +0.16(+0.89%) |
Dec 20, 2022 | 17.47 | 17.72 | 17.42 | 17.58 | 6,661,496 | +0.18(+1.01%) |
Dec 19, 2022 | 17.38 | 17.51 | 17.32 | 17.40 | 11,060,789 | +0.15(+0.85%) |
Dec 16, 2022 | 17.63 | 17.73 | 17.22 | 17.26 | 15,789,198 | -0.43(-2.42%) |
Dec 15, 2022 | 17.84 | 17.87 | 17.53 | 17.69 | 6,748,539 | -0.54(-2.94%) |
Dec 14, 2022 | 18.25 | 18.46 | 18.10 | 18.22 | 7,933,216 | -0.01(-0.05%) |
Dec 13, 2022 | 18.50 | 18.64 | 18.13 | 18.23 | 13,545,708 | +0.31(+1.74%) |
Dec 12, 2022 | 18.00 | 18.04 | 17.87 | 17.92 | 6,925,649 | -0.08(-0.43%) |
Dec 09, 2022 | 18.42 | 18.50 | 17.92 | 18.00 | 12,853,533 | -1.06(-5.57%) |
Dec 08, 2022 | 19.02 | 19.29 | 18.97 | 19.06 | 7,060,261 | +0.18(+0.98%) |
Dec 07, 2022 | 18.83 | 18.91 | 18.72 | 18.87 | 8,308,955 | -0.02(-0.10%) |
Dec 06, 2022 | 18.97 | 19.06 | 18.67 | 18.89 | 11,993,150 | -0.33(-1.72%) |
Dec 05, 2022 | 19.51 | 19.61 | 19.07 | 19.22 | 7,859,525 | -0.43(-2.18%) |
Dec 02, 2022 | 19.56 | 19.75 | 19.33 | 19.65 | 5,830,045 | -0.31(-1.56%) |
Dec 01, 2022 | 19.86 | 20.02 | 19.71 | 19.96 | 5,739,776 | +0.16(+0.79%) |
Nov 30, 2022 | 19.31 | 19.82 | 19.24 | 19.81 | 7,185,647 | +0.62(+3.25%) |
Nov 29, 2022 | 19.19 | 19.36 | 19.15 | 19.18 | 5,667,574 | +0.08(+0.41%) |
Nov 28, 2022 | 19.37 | 19.43 | 19.09 | 19.11 | 4,153,930 | -0.28(-1.46%) |
Nov 25, 2022 | 19.30 | 19.48 | 19.25 | 19.39 | 3,247,679 | +0.38(+2.00%) |
Nov 23, 2022 | 18.80 | 19.03 | 18.79 | 19.01 | 3,419,222 | +0.16(+0.83%) |
Nov 22, 2022 | 18.77 | 18.89 | 18.74 | 18.85 | 4,731,515 | +0.07(+0.36%) |
Nov 21, 2022 | 18.75 | 18.82 | 18.73 | 18.79 | 7,633,795 | -0.17(-0.87%) |
Nov 18, 2022 | 19.16 | 19.16 | 18.84 | 18.95 | 2,819,501 | -0.01(-0.05%) |
Nov 17, 2022 | 18.87 | 19.01 | 18.82 | 18.96 | 4,228,227 | -0.20(-1.07%) |
Nov 16, 2022 | 19.13 | 19.29 | 19.09 | 19.17 | 4,870,680 | -0.07(-0.35%) |
Nov 15, 2022 | 19.45 | 19.53 | 19.21 | 19.23 | 5,277,081 | +0.20(+1.07%) |
Nov 14, 2022 | 19.10 | 19.27 | 19.03 | 19.03 | 5,825,579 | -0.19(-1.01%) |
Nov 11, 2022 | 18.99 | 19.26 | 18.84 | 19.22 | 6,421,066 | +0.54(+2.86%) |
Nov 10, 2022 | 18.58 | 18.77 | 18.42 | 18.69 | 9,537,047 | +0.70(+3.90%) |
Nov 09, 2022 | 18.02 | 18.25 | 17.98 | 17.99 | 10,475,451 | -0.25(-1.39%) |
Nov 08, 2022 | 18.20 | 18.44 | 18.12 | 18.24 | 6,357,101 | +0.16(+0.86%) |
Nov 07, 2022 | 17.76 | 18.16 | 17.76 | 18.08 | 6,452,466 | +0.24(+1.36%) |
Nov 04, 2022 | 17.78 | 17.97 | 17.61 | 17.84 | 11,198,325 | +0.14(+0.77%) |
Nov 03, 2022 | 17.71 | 17.78 | 17.60 | 17.71 | 11,638,982 | -0.21(-1.19%) |
Nov 02, 2022 | 18.21 | 17.91 | 17.92 | 6,545,181 | -0.49(-2.64%) | |
Nov 01, 2022 | 18.68 | 18.71 | 18.33 | 18.41 | 5,624,784 | +0.18(+0.96%) |
Oct 31, 2022 | 18.16 | 18.33 | 18.12 | 18.23 | 8,820,626 | -0.06(-0.32%) |
Oct 28, 2022 | 17.92 | 18.31 | 17.88 | 18.29 | 8,936,204 | +0.27(+1.51%) |
Oct 27, 2022 | 17.99 | 18.13 | 17.92 | 18.02 | 7,805,094 | +0.03(+0.17%) |
Oct 26, 2022 | 17.91 | 18.18 | 17.86 | 17.99 | 7,846,449 | +0.06(+0.32%) |
Oct 25, 2022 | 17.81 | 17.99 | 17.79 | 17.93 | 5,921,182 | +0.17(+0.98%) |
Oct 24, 2022 | 17.61 | 17.85 | 17.54 | 17.75 | 9,964,805 | +0.13(+0.77%) |
Oct 21, 2022 | 17.26 | 17.68 | 17.20 | 17.62 | 7,678,590 | +0.39(+2.29%) |
Oct 20, 2022 | 17.36 | 17.55 | 17.19 | 17.23 | 9,009,251 | +0.06(+0.34%) |
Oct 19, 2022 | 17.19 | 17.31 | 17.07 | 17.17 | 6,526,387 | -0.23(-1.33%) |
Oct 18, 2022 | 17.57 | 17.70 | 17.22 | 17.40 | 7,924,516 | -0.09(-0.50%) |
Oct 17, 2022 | 17.45 | 17.70 | 17.44 | 17.49 | 10,179,684 | +0.34(+1.97%) |
Oct 14, 2022 | 17.26 | 17.52 | 17.13 | 17.15 | 14,132,401 | -0.23(-1.33%) |
Oct 13, 2022 | 16.37 | 17.55 | 16.28 | 17.38 | 17,114,232 | +0.91(+5.56%) |
Oct 12, 2022 | 16.50 | 16.66 | 16.40 | 16.46 | 12,091,942 | -0.03(-0.18%) |
Oct 11, 2022 | 16.40 | 16.63 | 16.36 | 16.49 | 13,334,860 | -0.41(-2.45%) |
Oct 10, 2022 | 16.91 | 17.03 | 16.69 | 16.91 | 24,250,466 | +0.48(+2.93%) |
Oct 07, 2022 | 16.69 | 16.73 | 16.37 | 16.43 | 14,593,819 | -0.40(-2.40%) |
Oct 06, 2022 | 17.00 | 17.07 | 16.82 | 16.83 | 11,245,000 | -0.15(-0.91%) |
Oct 05, 2022 | 16.90 | 17.09 | 16.75 | 16.98 | 6,325,924 | -0.06(-0.34%) |
Oct 04, 2022 | 16.73 | 17.05 | 16.67 | 17.04 | 8,982,538 | +0.63(+3.81%) |
Oct 03, 2022 | 16.24 | 16.53 | 16.19 | 16.42 | 10,077,273 | +0.08(+0.47%) |
Sep 30, 2022 | 16.46 | 16.59 | 16.34 | 16.34 | 6,486,749 | +0.07(+0.41%) |
Sep 29, 2022 | 16.21 | 16.27 | 16.07 | 16.27 | 6,270,777 | -0.20(-1.23%) |
Sep 28, 2022 | 16.23 | 16.56 | 16.17 | 16.47 | 9,130,952 | +0.31(+1.91%) |
Sep 27, 2022 | 16.27 | 16.40 | 16.06 | 16.17 | 12,923,106 | +0.10(+0.60%) |
Sep 26, 2022 | 16.11 | 16.31 | 16.02 | 16.07 | 10,730,052 | +0.08(+0.48%) |
Sep 23, 2022 | 15.96 | 16.09 | 15.78 | 15.99 | 18,753,816 | -0.07(-0.42%) |
Sep 22, 2022 | 16.27 | 16.34 | 15.98 | 16.06 | 18,589,528 | -0.33(-2.00%) |
Sep 21, 2022 | 16.46 | 16.64 | 16.37 | 16.39 | 11,150,257 | +0.00(+0.00%) |
Sep 20, 2022 | 16.62 | 16.66 | 16.32 | 16.39 | 19,353,242 | -0.38(-2.24%) |
Sep 19, 2022 | 16.76 | 16.87 | 16.65 | 16.76 | 15,806,535 | +0.03(+0.17%) |
Sep 16, 2022 | 16.56 | 16.81 | 16.46 | 16.73 | 44,333,508 | -0.39(-2.30%) |
Sep 15, 2022 | 17.04 | 17.15 | 16.86 | 17.13 | 22,796,902 | -0.28(-1.60%) |
Sep 14, 2022 | 17.69 | 17.75 | 17.30 | 17.41 | 17,403,656 | -0.46(-2.59%) |
Sep 13, 2022 | 18.06 | 18.19 | 17.80 | 17.87 | 15,815,278 | -0.65(-3.53%) |
Sep 12, 2022 | 18.52 | 18.69 | 18.48 | 18.53 | 3,746,612 | +0.17(+0.94%) |
Sep 09, 2022 | 18.07 | 18.39 | 18.05 | 18.35 | 5,726,341 | +0.51(+2.86%) |
Sep 08, 2022 | 17.67 | 17.84 | 17.60 | 17.84 | 4,088,793 | +0.10(+0.54%) |
Sep 07, 2022 | 17.47 | 17.76 | 17.44 | 17.75 | 4,953,120 | +0.43(+2.50%) |
Sep 06, 2022 | 17.47 | 17.54 | 17.27 | 17.31 | 7,434,530 | -0.11(-0.61%) |
Sep 02, 2022 | 17.62 | 17.75 | 17.33 | 17.42 | 5,451,493 | -0.32(-1.79%) |
Sep 01, 2022 | 17.65 | 17.74 | 17.51 | 17.74 | 4,653,153 | +0.12(+0.66%) |
Aug 31, 2022 | 17.79 | 17.86 | 17.62 | 17.62 | 7,705,640 | -0.13(-0.71%) |
Aug 30, 2022 | 18.08 | 18.08 | 17.68 | 17.75 | 6,509,295 | +0.04(+0.22%) |
Aug 29, 2022 | 17.69 | 17.78 | 17.60 | 17.71 | 5,757,220 | -0.24(-1.34%) |
Aug 26, 2022 | 18.45 | 18.50 | 17.93 | 17.95 | 5,931,098 | -0.52(-2.82%) |
Aug 25, 2022 | 18.42 | 18.49 | 18.31 | 18.47 | 3,965,812 | -0.07(-0.36%) |
Aug 24, 2022 | 18.53 | 18.67 | 18.49 | 18.53 | 5,742,042 | +0.00(+0.00%) |
Aug 23, 2022 | 18.70 | 18.73 | 18.53 | 18.53 | 6,926,328 | -0.26(-1.38%) |
Aug 22, 2022 | 18.76 | 18.89 | 18.73 | 18.79 | 9,615,891 | -0.25(-1.31%) |
Aug 19, 2022 | 19.30 | 19.30 | 19.02 | 19.05 | 2,979,201 | -0.18(-0.95%) |
Aug 18, 2022 | 19.15 | 19.31 | 19.15 | 19.23 | 5,578,155 | -0.12(-0.60%) |
Aug 17, 2022 | 19.33 | 19.43 | 19.16 | 19.34 | 10,976,690 | -0.06(-0.30%) |
Aug 16, 2022 | 19.31 | 19.41 | 19.24 | 19.40 | 7,803,164 | +0.04(+0.20%) |
Aug 15, 2022 | 19.28 | 19.40 | 19.28 | 19.36 | 3,102,705 | +0.00(+0.00%) |
Aug 12, 2022 | 19.31 | 19.39 | 19.21 | 19.36 | 5,029,646 | -0.04(-0.20%) |
Aug 11, 2022 | 19.54 | 19.66 | 19.35 | 19.40 | 7,734,184 | -0.22(-1.13%) |
Aug 10, 2022 | 19.69 | 19.83 | 19.56 | 19.62 | 6,052,995 | +0.19(+0.99%) |
Aug 09, 2022 | 19.43 | 19.51 | 19.38 | 19.43 | 5,338,358 | -0.09(-0.44%) |
Aug 08, 2022 | 19.56 | 19.62 | 19.45 | 19.52 | 10,097,657 | -0.04(-0.20%) |
Aug 05, 2022 | 19.35 | 19.56 | 19.28 | 19.56 | 6,013,430 | +0.15(+0.79%) |
Aug 04, 2022 | 19.42 | 19.52 | 19.33 | 19.40 | 8,813,929 | +0.05(+0.25%) |
Aug 03, 2022 | 19.03 | 19.35 | 18.99 | 19.35 | 7,622,258 | +0.59(+3.13%) |
Aug 02, 2022 | 18.76 | 18.89 | 18.72 | 18.77 | 6,868,168 | -0.13(-0.66%) |
Aug 01, 2022 | 18.64 | 18.89 | 18.63 | 18.89 | 8,798,482 | +0.13(+0.67%) |
Jul 29, 2022 | 18.65 | 18.87 | 18.60 | 18.77 | 7,500,632 | +0.33(+1.78%) |
Jul 28, 2022 | 18.16 | 18.46 | 18.08 | 18.44 | 10,033,086 | +0.42(+2.35%) |
Jul 27, 2022 | 17.56 | 18.09 | 17.52 | 18.02 | 10,149,703 | +0.77(+4.47%) |
Jul 26, 2022 | 17.42 | 17.42 | 17.18 | 17.24 | 13,543,235 | -0.63(-3.50%) |
Jul 25, 2022 | 18.01 | 18.04 | 17.57 | 17.87 | 15,731,071 | -0.31(-1.69%) |
Jul 22, 2022 | 18.19 | 18.35 | 18.10 | 18.18 | 10,318,510 | -0.32(-1.72%) |
Jul 21, 2022 | 18.39 | 18.56 | 18.24 | 18.50 | 16,164,057 | +0.47(+2.62%) |
Jul 20, 2022 | 18.08 | 18.16 | 17.92 | 18.02 | 13,949,690 | +0.01(+0.05%) |
Jul 19, 2022 | 17.91 | 18.08 | 17.85 | 18.02 | 5,241,117 | +0.26(+1.46%) |
Jul 18, 2022 | 17.89 | 18.04 | 17.71 | 17.75 | 7,785,717 | +0.26(+1.49%) |
Jul 15, 2022 | 17.45 | 17.53 | 17.28 | 17.50 | 5,033,899 | +0.26(+1.51%) |
Jul 14, 2022 | 17.14 | 17.28 | 16.98 | 17.24 | 7,040,352 | -0.20(-1.16%) |
Jul 13, 2022 | 17.37 | 17.59 | 17.31 | 17.44 | 8,933,701 | -0.10(-0.55%) |
Jul 12, 2022 | 17.51 | 17.69 | 17.44 | 17.53 | 12,944,005 | -0.24(-1.35%) |
Jul 11, 2022 | 17.81 | 17.90 | 17.55 | 17.77 | 8,213,938 | -0.58(-3.15%) |
Jul 08, 2022 | 18.34 | 18.44 | 18.06 | 18.35 | 16,446,128 | -0.10(-0.52%) |
Jul 07, 2022 | 18.28 | 18.47 | 18.20 | 18.45 | 10,048,918 | +0.22(+1.22%) |
Jul 06, 2022 | 18.01 | 18.31 | 18.00 | 18.23 | 9,202,016 | +0.25(+1.39%) |
Jul 05, 2022 | 17.82 | 18.00 | 17.68 | 17.98 | 10,661,344 | -0.17(-0.95%) |
Jul 01, 2022 | 17.91 | 18.21 | 17.81 | 18.15 | 9,416,700 | +0.33(+1.84%) |
Jun 30, 2022 | 17.72 | 17.88 | 17.66 | 17.82 | 10,776,993 | -0.10(-0.54%) |
Jun 29, 2022 | 17.69 | 17.98 | 17.60 | 17.92 | 5,324,351 | +0.14(+0.81%) |
Jun 28, 2022 | 18.06 | 18.14 | 17.75 | 17.77 | 5,368,204 | -0.29(-1.60%) |
Jun 27, 2022 | 18.06 | 18.09 | 17.88 | 18.06 | 8,478,730 | +0.09(+0.48%) |
Jun 24, 2022 | 17.69 | 18.01 | 17.63 | 17.98 | 6,814,641 | +0.22(+1.25%) |
Jun 23, 2022 | 17.76 | 17.86 | 17.61 | 17.75 | 12,564,519 | +0.12(+0.65%) |
Jun 22, 2022 | 17.67 | 17.79 | 17.51 | 17.64 | 13,206,432 | -0.43(-2.40%) |
Jun 21, 2022 | 17.83 | 18.25 | 17.77 | 18.07 | 15,616,103 | +0.97(+5.69%) |
Jun 17, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 13,752,821 | +0.09(+0.51%) |
Jun 16, 2022 | 17.10 | 17.13 | 16.94 | 17.01 | 6,034,672 | -0.60(-3.39%) |
Jun 15, 2022 | 17.39 | 17.64 | 17.23 | 17.61 | 17,175,172 | +0.05(+0.27%) |
Jun 14, 2022 | 17.34 | 17.63 | 17.33 | 17.56 | 12,014,113 | +0.38(+2.19%) |
Jun 13, 2022 | 17.24 | 17.37 | 17.10 | 17.19 | 9,903,583 | -0.46(-2.62%) |
Jun 10, 2022 | 17.93 | 17.93 | 17.53 | 17.65 | 9,125,981 | -0.53(-2.91%) |
Jun 09, 2022 | 18.46 | 18.57 | 18.18 | 18.18 | 6,188,098 | -0.27(-1.46%) |
Jun 08, 2022 | 18.57 | 18.59 | 18.44 | 18.45 | 3,314,659 | -0.21(-1.14%) |
Jun 07, 2022 | 18.44 | 18.67 | 18.33 | 18.66 | 11,451,841 | -0.05(-0.26%) |
Jun 06, 2022 | 18.79 | 18.91 | 18.67 | 18.71 | 4,068,485 | +0.05(+0.26%) |
Jun 03, 2022 | 18.68 | 18.87 | 18.62 | 18.66 | 9,384,554 | -0.13(-0.67%) |
Jun 02, 2022 | 18.53 | 18.79 | 18.53 | 18.79 | 9,760,274 | +0.46(+2.52%) |
Jun 01, 2022 | 18.22 | 18.44 | 18.15 | 18.32 | 12,079,999 | +0.16(+0.90%) |
May 31, 2022 | 18.33 | 18.43 | 17.98 | 18.16 | 15,547,545 | +0.06(+0.33%) |
May 27, 2022 | 17.91 | 18.14 | 17.86 | 18.10 | 15,119,842 | +0.52(+2.98%) |
May 26, 2022 | 17.36 | 17.68 | 17.28 | 17.58 | 9,570,766 | +0.30(+1.71%) |
May 25, 2022 | 17.24 | 17.41 | 17.05 | 17.28 | 19,994,300 | -0.25(-1.41%) |
May 24, 2022 | 17.61 | 17.69 | 17.38 | 17.53 | 10,397,894 | -0.47(-2.59%) |
May 23, 2022 | 17.90 | 18.04 | 17.75 | 17.99 | 7,822,541 | +0.18(+1.02%) |
May 20, 2022 | 17.93 | 17.93 | 17.51 | 17.81 | 6,318,650 | +0.07(+0.38%) |
May 19, 2022 | 17.49 | 17.94 | 17.36 | 17.75 | 9,860,322 | -0.14(-0.80%) |
May 18, 2022 | 18.40 | 18.47 | 17.87 | 17.89 | 11,202,281 | -0.79(-4.23%) |
May 17, 2022 | 18.50 | 18.69 | 18.48 | 18.68 | 7,542,185 | +0.64(+3.54%) |
May 16, 2022 | 18.22 | 18.27 | 18.00 | 18.04 | 11,608,022 | -0.49(-2.62%) |
May 13, 2022 | 18.38 | 18.58 | 18.28 | 18.53 | 14,732,023 | -0.08(-0.41%) |
May 12, 2022 | 18.25 | 18.72 | 18.21 | 18.60 | 14,102,827 | +0.11(+0.62%) |
May 11, 2022 | 18.66 | 18.83 | 18.46 | 18.49 | 8,926,423 | -0.33(-1.77%) |
May 10, 2022 | 19.07 | 19.17 | 18.59 | 18.82 | 19,255,600 | -0.06(-0.30%) |
May 09, 2022 | 19.09 | 19.18 | 18.82 | 18.88 | 15,262,004 | -0.03(-0.15%) |
May 06, 2022 | 19.01 | 19.05 | 18.78 | 18.91 | 6,944,583 | -0.44(-2.26%) |
May 05, 2022 | 19.62 | 19.80 | 19.16 | 19.35 | 10,053,865 | -0.29(-1.46%) |
May 04, 2022 | 19.15 | 19.68 | 19.09 | 19.63 | 7,893,896 | +0.37(+1.93%) |
May 03, 2022 | 19.23 | 19.33 | 19.17 | 19.26 | 8,100,887 | +0.07(+0.35%) |