Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 18.67 | 18.84 | 18.62 | 18.81 | 845,712 | +0.14(+0.75%) |
Apr 27, 2023 | 18.54 | 18.68 | 18.45 | 18.67 | 866,899 | +0.19(+1.02%) |
Apr 26, 2023 | 18.37 | 18.50 | 18.30 | 18.48 | 1,035,400 | +0.05(+0.25%) |
Apr 25, 2023 | 18.23 | 18.50 | 18.21 | 18.43 | 968,885 | +0.22(+1.18%) |
Apr 24, 2023 | 18.37 | 18.38 | 18.08 | 18.22 | 734,634 | -0.10(-0.56%) |
Apr 21, 2023 | 18.29 | 18.62 | 18.11 | 18.32 | 1,020,494 | +0.06(+0.31%) |
Apr 20, 2023 | 18.76 | 19.04 | 17.65 | 18.26 | 1,842,560 | -0.35(-1.87%) |
Apr 19, 2023 | 18.28 | 18.74 | 18.24 | 18.61 | 1,240,717 | +0.22(+1.17%) |
Apr 18, 2023 | 18.43 | 18.43 | 18.29 | 18.39 | 954,694 | -0.03(-0.15%) |
Apr 17, 2023 | 18.01 | 18.49 | 17.90 | 18.42 | 1,216,310 | +0.40(+2.24%) |
Apr 14, 2023 | 18.00 | 18.17 | 18.00 | 18.02 | 842,242 | +0.00(+0.00%) |
Apr 13, 2023 | 17.83 | 18.20 | 17.78 | 18.02 | 1,230,413 | +0.22(+1.21%) |
Apr 12, 2023 | 17.93 | 18.03 | 17.67 | 17.80 | 863,006 | +0.02(+0.11%) |
Apr 11, 2023 | 17.81 | 18.05 | 17.67 | 17.78 | 1,648,858 | +0.47(+2.71%) |
Apr 10, 2023 | 17.52 | 17.60 | 17.26 | 17.32 | 664,497 | -0.20(-1.12%) |
Apr 06, 2023 | 17.48 | 17.64 | 17.48 | 17.51 | 530,095 | +0.03(+0.16%) |
Apr 05, 2023 | 17.72 | 17.72 | 17.33 | 17.48 | 788,818 | -0.23(-1.27%) |
Apr 04, 2023 | 17.25 | 17.75 | 17.06 | 17.71 | 1,308,853 | +0.38(+2.22%) |
Apr 03, 2023 | 17.67 | 17.87 | 17.30 | 17.32 | 925,094 | -0.40(-2.28%) |
Mar 31, 2023 | 17.65 | 17.74 | 17.42 | 17.73 | 915,235 | +0.18(+1.02%) |
Mar 30, 2023 | 17.52 | 17.69 | 17.33 | 17.55 | 888,770 | +0.07(+0.38%) |
Mar 29, 2023 | 17.28 | 18.07 | 17.28 | 17.48 | 2,015,115 | +0.37(+2.14%) |
Mar 28, 2023 | 16.45 | 17.17 | 16.39 | 17.12 | 1,324,916 | +0.70(+4.29%) |
Mar 27, 2023 | 16.36 | 16.56 | 16.15 | 16.42 | 1,226,716 | +0.22(+1.33%) |
Mar 24, 2023 | 16.06 | 16.23 | 15.91 | 16.20 | 1,870,689 | +0.07(+0.47%) |
Mar 23, 2023 | 16.40 | 16.42 | 15.96 | 16.12 | 1,496,524 | -0.23(-1.38%) |
Mar 22, 2023 | 16.71 | 16.81 | 16.32 | 16.35 | 1,255,511 | -0.39(-2.35%) |
Mar 21, 2023 | 16.87 | 16.99 | 16.66 | 16.74 | 1,126,444 | +0.08(+0.51%) |
Mar 20, 2023 | 17.17 | 17.32 | 16.62 | 16.66 | 1,315,718 | -0.52(-3.00%) |
Mar 17, 2023 | 16.81 | 17.24 | 16.65 | 17.17 | 3,213,532 | +0.33(+1.95%) |
Mar 16, 2023 | 16.65 | 16.94 | 16.60 | 16.85 | 2,255,130 | +0.17(+1.01%) |
Mar 15, 2023 | 15.98 | 16.87 | 15.98 | 16.68 | 2,610,412 | +0.39(+2.42%) |
Mar 14, 2023 | 16.32 | 16.55 | 15.88 | 16.28 | 1,453,679 | +0.29(+1.82%) |
Mar 13, 2023 | 15.43 | 16.22 | 15.25 | 15.99 | 1,797,823 | +0.43(+2.77%) |
Mar 10, 2023 | 16.32 | 16.32 | 15.52 | 15.56 | 2,004,405 | -0.83(-5.09%) |
Mar 09, 2023 | 16.96 | 17.02 | 16.40 | 16.40 | 965,598 | -0.65(-3.80%) |
Mar 08, 2023 | 17.30 | 17.31 | 17.02 | 17.04 | 1,019,877 | -0.31(-1.78%) |
Mar 07, 2023 | 17.17 | 17.44 | 17.14 | 17.35 | 996,474 | +0.14(+0.82%) |
Mar 06, 2023 | 17.59 | 17.59 | 17.17 | 17.21 | 1,109,732 | -0.30(-1.71%) |
Mar 03, 2023 | 17.36 | 17.54 | 17.31 | 17.51 | 1,177,516 | +0.24(+1.41%) |
Mar 02, 2023 | 17.32 | 17.32 | 17.08 | 17.27 | 912,701 | -0.08(-0.43%) |
Mar 01, 2023 | 17.22 | 17.43 | 17.03 | 17.34 | 1,701,163 | +0.10(+0.60%) |
Feb 28, 2023 | 17.54 | 17.58 | 17.19 | 17.24 | 1,771,667 | -0.25(-1.45%) |
Feb 27, 2023 | 17.86 | 18.06 | 17.34 | 17.49 | 1,388,824 | -0.22(-1.25%) |
Feb 24, 2023 | 17.50 | 17.80 | 17.38 | 17.72 | 1,504,020 | +0.14(+0.79%) |
Feb 23, 2023 | 17.85 | 17.98 | 17.40 | 17.58 | 1,287,129 | -0.24(-1.35%) |
Feb 22, 2023 | 18.42 | 18.43 | 17.74 | 17.82 | 1,837,011 | -0.65(-3.51%) |
Feb 21, 2023 | 18.55 | 18.61 | 18.32 | 18.47 | 1,069,696 | -0.31(-1.63%) |
Feb 17, 2023 | 19.00 | 19.00 | 18.60 | 18.77 | 1,070,869 | -0.23(-1.22%) |
Feb 16, 2023 | 19.00 | 19.25 | 18.95 | 19.00 | 1,113,324 | -0.02(-0.10%) |
Feb 15, 2023 | 18.48 | 19.03 | 18.48 | 19.02 | 1,612,589 | +0.46(+2.49%) |
Feb 14, 2023 | 18.84 | 18.84 | 18.46 | 18.56 | 848,959 | -0.28(-1.47%) |
Feb 13, 2023 | 18.54 | 18.85 | 18.54 | 18.84 | 1,174,826 | +0.30(+1.60%) |
Feb 10, 2023 | 17.78 | 18.55 | 17.70 | 18.54 | 2,047,960 | +0.80(+4.49%) |
Feb 09, 2023 | 18.04 | 18.17 | 17.70 | 17.74 | 1,706,469 | -0.25(-1.39%) |
Feb 08, 2023 | 17.86 | 18.27 | 17.85 | 17.99 | 1,741,639 | +0.11(+0.62%) |
Feb 07, 2023 | 17.71 | 17.90 | 17.56 | 17.88 | 1,453,832 | +0.12(+0.68%) |
Feb 06, 2023 | 17.87 | 17.92 | 17.69 | 17.76 | 1,534,434 | -0.21(-1.18%) |
Feb 03, 2023 | 17.92 | 18.12 | 17.75 | 17.98 | 1,332,454 | -0.06(-0.36%) |
Feb 02, 2023 | 17.99 | 18.34 | 17.84 | 18.04 | 1,784,309 | +0.09(+0.52%) |
Feb 01, 2023 | 17.87 | 18.18 | 17.60 | 17.95 | 1,648,621 | +0.06(+0.36%) |
Jan 31, 2023 | 18.26 | 18.28 | 17.80 | 17.88 | 1,912,723 | -0.39(-2.13%) |
Jan 30, 2023 | 18.29 | 18.46 | 18.15 | 18.27 | 1,573,646 | -0.13(-0.70%) |
Jan 27, 2023 | 17.77 | 18.59 | 17.63 | 18.40 | 1,679,867 | +0.56(+3.17%) |
Jan 26, 2023 | 18.23 | 18.45 | 17.05 | 17.84 | 5,176,495 | -1.14(-6.00%) |
Jan 25, 2023 | 18.52 | 18.98 | 18.47 | 18.98 | 2,049,747 | +0.34(+1.84%) |
Jan 24, 2023 | 18.75 | 18.97 | 18.54 | 18.63 | 1,081,094 | -0.19(-1.03%) |
Jan 23, 2023 | 18.64 | 18.85 | 18.42 | 18.83 | 2,104,536 | +0.21(+1.14%) |
Jan 20, 2023 | 18.37 | 18.67 | 18.25 | 18.61 | 1,915,966 | +0.30(+1.62%) |
Jan 19, 2023 | 18.49 | 18.60 | 18.28 | 18.32 | 989,541 | -0.29(-1.54%) |
Jan 18, 2023 | 18.86 | 18.87 | 18.59 | 18.61 | 1,148,201 | -0.16(-0.84%) |
Jan 17, 2023 | 18.65 | 18.86 | 18.59 | 18.76 | 1,789,307 | +0.11(+0.60%) |
Jan 13, 2023 | 18.87 | 19.00 | 18.62 | 18.65 | 1,216,903 | -0.40(-2.09%) |
Jan 12, 2023 | 18.82 | 19.12 | 18.79 | 19.05 | 1,400,564 | -0.04(-0.19%) |
Jan 11, 2023 | 19.86 | 19.87 | 18.86 | 19.09 | 1,589,361 | -0.94(-4.67%) |
Jan 10, 2023 | 19.62 | 20.05 | 19.61 | 20.02 | 558,971 | +0.30(+1.50%) |
Jan 09, 2023 | 19.66 | 20.04 | 19.45 | 19.73 | 792,041 | +0.06(+0.33%) |
Jan 06, 2023 | 19.56 | 19.84 | 18.88 | 19.66 | 989,205 | +0.06(+0.28%) |
Jan 05, 2023 | 19.29 | 19.83 | 19.29 | 19.61 | 1,223,677 | +0.19(+1.00%) |
Jan 04, 2023 | 19.12 | 19.51 | 19.10 | 19.41 | 942,682 | +0.25(+1.31%) |
Jan 03, 2023 | 18.98 | 19.30 | 18.94 | 19.16 | 598,124 | +0.26(+1.37%) |
Dec 30, 2022 | 19.01 | 19.25 | 18.85 | 18.90 | 1,177,518 | -0.25(-1.31%) |
Dec 29, 2022 | 19.02 | 19.39 | 19.02 | 19.15 | 651,747 | +0.27(+1.42%) |
Dec 28, 2022 | 19.11 | 19.19 | 18.87 | 18.88 | 439,526 | -0.16(-0.83%) |
Dec 27, 2022 | 19.33 | 19.37 | 18.95 | 19.04 | 473,452 | -0.26(-1.34%) |
Dec 23, 2022 | 19.16 | 19.34 | 19.01 | 19.30 | 551,845 | +0.22(+1.16%) |
Dec 22, 2022 | 18.95 | 19.11 | 18.78 | 19.08 | 676,022 | -0.03(-0.15%) |
Dec 21, 2022 | 19.08 | 19.20 | 18.89 | 19.11 | 969,709 | +0.26(+1.38%) |
Dec 20, 2022 | 18.55 | 18.96 | 18.51 | 18.85 | 749,621 | +0.33(+1.80%) |
Dec 19, 2022 | 18.71 | 18.73 | 18.25 | 18.51 | 1,276,380 | -0.18(-0.94%) |
Dec 16, 2022 | 18.34 | 18.72 | 18.14 | 18.69 | 2,193,646 | +0.16(+0.85%) |
Dec 15, 2022 | 18.53 | 18.74 | 18.31 | 18.53 | 1,870,825 | -0.14(-0.74%) |
Dec 14, 2022 | 19.83 | 19.91 | 18.44 | 18.67 | 4,139,741 | -1.27(-6.36%) |
Dec 13, 2022 | 20.17 | 20.29 | 19.85 | 19.94 | 1,458,598 | +0.26(+1.32%) |
Dec 12, 2022 | 19.93 | 20.02 | 19.28 | 19.68 | 1,045,854 | -0.28(-1.39%) |
Dec 09, 2022 | 19.87 | 20.13 | 19.79 | 19.96 | 1,098,188 | +0.08(+0.42%) |
Dec 08, 2022 | 20.26 | 20.52 | 19.76 | 19.87 | 1,742,138 | -0.28(-1.38%) |
Dec 07, 2022 | 20.61 | 20.61 | 20.07 | 20.15 | 1,048,554 | -0.46(-2.25%) |
Dec 06, 2022 | 20.92 | 21.23 | 20.37 | 20.61 | 1,069,051 | -0.32(-1.55%) |
Dec 05, 2022 | 20.25 | 20.98 | 20.09 | 20.94 | 1,435,951 | +0.66(+3.24%) |
Dec 02, 2022 | 20.10 | 20.41 | 20.00 | 20.28 | 556,004 | -0.02(-0.09%) |
Dec 01, 2022 | 20.59 | 20.79 | 20.22 | 20.30 | 669,818 | -0.24(-1.17%) |
Nov 30, 2022 | 20.23 | 20.62 | 19.96 | 20.54 | 1,058,353 | +0.42(+2.07%) |
Nov 29, 2022 | 20.22 | 20.35 | 19.94 | 20.12 | 854,683 | -0.13(-0.63%) |
Nov 28, 2022 | 20.34 | 20.56 | 20.16 | 20.25 | 1,015,777 | -0.13(-0.63%) |
Nov 25, 2022 | 20.33 | 20.64 | 20.26 | 20.38 | 433,307 | -0.04(-0.18%) |
Nov 23, 2022 | 20.65 | 20.72 | 20.39 | 20.42 | 801,958 | -0.22(-1.07%) |
Nov 22, 2022 | 20.55 | 21.07 | 20.55 | 20.64 | 1,192,919 | +0.13(+0.63%) |
Nov 21, 2022 | 19.93 | 20.67 | 19.93 | 20.51 | 1,499,825 | +0.49(+2.42%) |
Nov 18, 2022 | 19.81 | 20.03 | 19.70 | 20.02 | 1,223,782 | +0.31(+1.58%) |
Nov 17, 2022 | 19.58 | 19.76 | 19.42 | 19.71 | 988,397 | -0.10(-0.51%) |
Nov 16, 2022 | 20.33 | 20.39 | 19.79 | 19.81 | 831,475 | -0.64(-3.13%) |
Nov 15, 2022 | 20.72 | 20.85 | 20.33 | 20.45 | 774,981 | -0.05(-0.27%) |
Nov 14, 2022 | 20.86 | 20.98 | 20.27 | 20.51 | 837,962 | -0.44(-2.10%) |
Nov 11, 2022 | 21.29 | 21.41 | 20.87 | 20.95 | 1,463,347 | -0.22(-1.04%) |
Nov 10, 2022 | 20.77 | 21.25 | 20.66 | 21.17 | 1,465,096 | +1.02(+5.05%) |
Nov 09, 2022 | 20.87 | 21.04 | 20.11 | 20.15 | 1,001,965 | -0.74(-3.55%) |
Nov 08, 2022 | 20.78 | 21.00 | 20.55 | 20.89 | 1,235,604 | +0.02(+0.09%) |
Nov 07, 2022 | 20.64 | 20.91 | 20.44 | 20.87 | 709,808 | +0.39(+1.92%) |
Nov 04, 2022 | 20.85 | 21.09 | 20.27 | 20.48 | 1,114,763 | -0.13(-0.62%) |
Nov 03, 2022 | 20.31 | 21.09 | 20.16 | 20.61 | 946,342 | +0.30(+1.49%) |
Nov 02, 2022 | 20.58 | 20.86 | 20.26 | 20.31 | 1,072,300 | -0.37(-1.77%) |
Nov 01, 2022 | 20.72 | 20.79 | 20.52 | 20.67 | 474,681 | +0.17(+0.85%) |
Oct 31, 2022 | 20.60 | 20.78 | 20.48 | 20.50 | 630,918 | -0.18(-0.89%) |
Oct 28, 2022 | 20.44 | 20.82 | 20.23 | 20.68 | 650,893 | +0.24(+1.17%) |
Oct 27, 2022 | 20.28 | 20.83 | 20.28 | 20.44 | 569,320 | +0.21(+1.04%) |
Oct 26, 2022 | 20.64 | 20.76 | 20.18 | 20.23 | 634,571 | -0.39(-1.91%) |
Oct 25, 2022 | 19.88 | 20.77 | 19.79 | 20.63 | 1,173,428 | +0.74(+3.73%) |
Oct 24, 2022 | 20.15 | 20.27 | 19.83 | 19.89 | 721,052 | -0.23(-1.14%) |
Oct 21, 2022 | 19.30 | 20.12 | 19.23 | 20.11 | 963,404 | +0.82(+4.22%) |
Oct 20, 2022 | 19.38 | 19.49 | 18.70 | 19.30 | 1,561,166 | -0.15(-0.75%) |
Oct 19, 2022 | 19.75 | 19.92 | 19.36 | 19.45 | 549,473 | -0.45(-2.26%) |
Oct 18, 2022 | 19.91 | 20.52 | 19.79 | 19.89 | 876,550 | +0.35(+1.78%) |
Oct 17, 2022 | 19.92 | 20.13 | 19.48 | 19.55 | 824,201 | -0.13(-0.65%) |
Oct 14, 2022 | 20.09 | 20.39 | 19.66 | 19.68 | 890,532 | -0.16(-0.79%) |
Oct 13, 2022 | 19.50 | 19.95 | 19.19 | 19.83 | 866,959 | +0.05(+0.28%) |
Oct 12, 2022 | 19.72 | 20.19 | 19.64 | 19.78 | 1,045,862 | +0.26(+1.31%) |
Oct 11, 2022 | 19.83 | 20.00 | 19.46 | 19.52 | 930,652 | -0.45(-2.25%) |
Oct 10, 2022 | 19.92 | 20.17 | 19.83 | 19.97 | 931,005 | +0.04(+0.18%) |
Oct 07, 2022 | 20.14 | 20.15 | 19.79 | 19.93 | 639,389 | -0.25(-1.23%) |
Oct 06, 2022 | 20.29 | 20.44 | 20.12 | 20.18 | 570,373 | -0.18(-0.90%) |
Oct 05, 2022 | 20.22 | 20.49 | 19.95 | 20.36 | 986,613 | +0.04(+0.18%) |
Oct 04, 2022 | 19.82 | 20.35 | 19.69 | 20.33 | 914,393 | +0.77(+3.93%) |
Oct 03, 2022 | 19.16 | 19.76 | 18.91 | 19.56 | 1,125,979 | +0.53(+2.79%) |
Sep 30, 2022 | 19.06 | 19.31 | 18.71 | 19.02 | 1,328,193 | -0.15(-0.76%) |
Sep 29, 2022 | 19.70 | 19.72 | 18.86 | 19.17 | 1,886,386 | -0.67(-3.37%) |
Sep 28, 2022 | 20.02 | 20.20 | 19.64 | 19.84 | 1,255,270 | -0.25(-1.23%) |
Sep 27, 2022 | 20.57 | 20.64 | 19.72 | 20.09 | 1,303,342 | -0.33(-1.62%) |
Sep 26, 2022 | 20.60 | 20.94 | 20.39 | 20.42 | 1,653,580 | -0.38(-1.85%) |
Sep 23, 2022 | 21.14 | 21.26 | 20.32 | 20.80 | 1,907,553 | -0.49(-2.28%) |
Sep 22, 2022 | 21.04 | 21.75 | 20.38 | 21.29 | 4,398,920 | +1.68(+8.55%) |
Sep 21, 2022 | 19.95 | 20.15 | 19.61 | 19.61 | 730,319 | -0.23(-1.15%) |
Sep 20, 2022 | 20.15 | 20.29 | 19.59 | 19.84 | 880,573 | -0.36(-1.77%) |
Sep 19, 2022 | 19.89 | 20.31 | 19.89 | 20.20 | 950,733 | +0.10(+0.50%) |
Sep 16, 2022 | 20.39 | 20.53 | 20.07 | 20.10 | 2,170,619 | -0.38(-1.88%) |
Sep 15, 2022 | 20.15 | 20.55 | 20.03 | 20.48 | 1,052,046 | +0.16(+0.81%) |
Sep 14, 2022 | 20.40 | 20.49 | 20.13 | 20.32 | 1,084,895 | +0.05(+0.27%) |
Sep 13, 2022 | 20.67 | 20.76 | 20.13 | 20.26 | 808,659 | -0.68(-3.24%) |
Sep 12, 2022 | 20.78 | 21.22 | 20.72 | 20.94 | 832,179 | +0.27(+1.29%) |
Sep 09, 2022 | 20.68 | 20.84 | 20.59 | 20.67 | 927,226 | +0.22(+1.07%) |
Sep 08, 2022 | 20.02 | 20.62 | 19.76 | 20.45 | 867,267 | +0.27(+1.36%) |
Sep 07, 2022 | 19.84 | 20.22 | 19.83 | 20.18 | 1,134,559 | +0.38(+1.90%) |
Sep 06, 2022 | 20.58 | 20.61 | 19.37 | 19.80 | 2,171,994 | -0.88(-4.25%) |
Sep 02, 2022 | 21.42 | 21.55 | 20.66 | 20.68 | 971,980 | -0.61(-2.88%) |
Sep 01, 2022 | 20.90 | 21.39 | 20.70 | 21.30 | 1,995,137 | +0.27(+1.26%) |
Aug 31, 2022 | 21.16 | 21.16 | 20.77 | 21.03 | 1,618,737 | -0.01(-0.04%) |
Aug 30, 2022 | 21.10 | 21.25 | 20.89 | 21.04 | 1,411,457 | -0.16(-0.77%) |
Aug 29, 2022 | 21.03 | 21.32 | 20.88 | 21.20 | 1,007,252 | +0.01(+0.04%) |
Aug 26, 2022 | 21.75 | 21.85 | 21.13 | 21.19 | 791,310 | -0.55(-2.54%) |
Aug 25, 2022 | 21.81 | 21.98 | 21.59 | 21.75 | 930,675 | -0.02(-0.08%) |
Aug 24, 2022 | 21.74 | 21.98 | 21.59 | 21.77 | 1,457,927 | +0.04(+0.17%) |
Aug 23, 2022 | 22.04 | 22.15 | 21.67 | 21.73 | 987,682 | -0.34(-1.56%) |
Aug 22, 2022 | 22.37 | 22.47 | 22.03 | 22.07 | 1,137,870 | -0.52(-2.29%) |
Aug 19, 2022 | 22.93 | 22.93 | 22.56 | 22.59 | 590,557 | -0.43(-1.85%) |
Aug 18, 2022 | 23.10 | 23.10 | 22.74 | 23.02 | 469,054 | -0.09(-0.39%) |
Aug 17, 2022 | 22.94 | 23.21 | 22.80 | 23.11 | 830,057 | -0.05(-0.23%) |
Aug 16, 2022 | 22.91 | 23.31 | 22.86 | 23.16 | 737,675 | +0.20(+0.87%) |
Aug 15, 2022 | 22.81 | 23.10 | 22.75 | 22.96 | 612,282 | -0.09(-0.39%) |
Aug 12, 2022 | 22.60 | 23.09 | 22.58 | 23.05 | 712,197 | +0.59(+2.62%) |
Aug 11, 2022 | 22.01 | 22.62 | 21.96 | 22.46 | 990,689 | +0.60(+2.74%) |
Aug 10, 2022 | 21.98 | 22.15 | 21.81 | 21.86 | 1,382,697 | -0.02(-0.08%) |
Aug 09, 2022 | 22.13 | 22.38 | 21.83 | 21.88 | 717,238 | -0.31(-1.39%) |
Aug 08, 2022 | 21.88 | 22.54 | 21.88 | 22.19 | 926,476 | +0.29(+1.32%) |
Aug 05, 2022 | 22.15 | 22.25 | 21.86 | 21.90 | 919,486 | -0.36(-1.63%) |
Aug 04, 2022 | 21.51 | 22.55 | 21.51 | 22.26 | 1,387,358 | +0.95(+4.47%) |
Aug 03, 2022 | 21.26 | 21.32 | 21.00 | 21.31 | 815,528 | +0.23(+1.08%) |
Aug 02, 2022 | 21.14 | 21.29 | 20.89 | 21.09 | 720,516 | +0.10(+0.48%) |
Aug 01, 2022 | 21.08 | 21.23 | 20.87 | 20.99 | 889,393 | -0.16(-0.77%) |
Jul 29, 2022 | 21.01 | 21.71 | 21.01 | 21.15 | 1,488,929 | +0.15(+0.73%) |
Jul 28, 2022 | 20.40 | 21.12 | 20.33 | 20.99 | 1,972,780 | +0.27(+1.31%) |
Jul 27, 2022 | 20.17 | 20.76 | 19.92 | 20.72 | 1,529,062 | +0.60(+2.97%) |
Jul 26, 2022 | 20.09 | 20.42 | 20.04 | 20.12 | 853,738 | -0.10(-0.49%) |
Jul 25, 2022 | 20.17 | 20.41 | 20.04 | 20.22 | 1,028,473 | +0.07(+0.36%) |
Jul 22, 2022 | 20.07 | 20.27 | 20.01 | 20.15 | 794,771 | +0.07(+0.36%) |
Jul 21, 2022 | 19.85 | 20.12 | 19.73 | 20.08 | 1,155,414 | +0.33(+1.65%) |
Jul 20, 2022 | 19.64 | 19.88 | 19.45 | 19.75 | 1,002,417 | -0.05(-0.23%) |
Jul 19, 2022 | 19.49 | 19.86 | 19.40 | 19.80 | 1,063,365 | +0.37(+1.91%) |
Jul 18, 2022 | 19.54 | 19.81 | 19.36 | 19.43 | 823,476 | +0.06(+0.33%) |
Jul 15, 2022 | 19.26 | 19.50 | 19.17 | 19.36 | 1,007,645 | +0.29(+1.52%) |
Jul 14, 2022 | 19.26 | 19.31 | 18.95 | 19.07 | 1,245,960 | -0.47(-2.41%) |
Jul 13, 2022 | 19.60 | 19.85 | 19.51 | 19.54 | 1,023,915 | -0.13(-0.65%) |
Jul 12, 2022 | 20.02 | 20.13 | 19.56 | 19.67 | 1,172,803 | -0.35(-1.77%) |
Jul 11, 2022 | 20.41 | 20.41 | 20.00 | 20.02 | 910,434 | -0.52(-2.52%) |
Jul 08, 2022 | 20.38 | 20.67 | 20.17 | 20.54 | 825,946 | +0.10(+0.49%) |
Jul 07, 2022 | 20.56 | 20.81 | 20.36 | 20.44 | 1,175,455 | -0.11(-0.53%) |
Jul 06, 2022 | 21.09 | 21.32 | 20.53 | 20.55 | 1,605,664 | -0.68(-3.20%) |
Jul 05, 2022 | 20.92 | 21.27 | 20.62 | 21.23 | 1,036,251 | +0.07(+0.34%) |
Jul 01, 2022 | 21.18 | 21.22 | 20.61 | 21.16 | 1,439,449 | -0.06(-0.30%) |
Jun 30, 2022 | 21.26 | 21.48 | 21.04 | 21.22 | 1,260,663 | -0.13(-0.59%) |
Jun 29, 2022 | 21.55 | 21.57 | 21.28 | 21.35 | 950,320 | -0.18(-0.84%) |
Jun 28, 2022 | 21.64 | 21.91 | 21.43 | 21.53 | 1,111,272 | +0.00(+0.00%) |
Jun 27, 2022 | 21.50 | 21.72 | 21.28 | 21.53 | 1,762,672 | +0.03(+0.13%) |
Jun 24, 2022 | 22.12 | 22.13 | 21.42 | 21.50 | 2,600,024 | -0.35(-1.62%) |
Jun 23, 2022 | 21.63 | 21.87 | 21.44 | 21.86 | 867,503 | +0.34(+1.60%) |
Jun 22, 2022 | 21.23 | 21.57 | 21.23 | 21.51 | 1,275,143 | +0.19(+0.89%) |
Jun 21, 2022 | 21.14 | 21.52 | 20.96 | 21.32 | 1,632,107 | +0.41(+1.95%) |
Jun 17, 2022 | 20.59 | 21.18 | 20.57 | 20.91 | 1,964,716 | +0.26(+1.27%) |
Jun 16, 2022 | 20.58 | 20.91 | 20.43 | 20.65 | 1,514,927 | -0.25(-1.21%) |
Jun 15, 2022 | 21.09 | 21.20 | 20.40 | 20.90 | 2,790,038 | -0.03(-0.13%) |
Jun 14, 2022 | 20.84 | 21.44 | 20.80 | 20.93 | 1,869,126 | +0.14(+0.70%) |
Jun 13, 2022 | 20.95 | 21.07 | 20.63 | 20.79 | 1,596,165 | -0.65(-3.04%) |
Jun 10, 2022 | 21.48 | 21.50 | 20.93 | 21.44 | 1,607,616 | -0.18(-0.84%) |
Jun 09, 2022 | 21.52 | 21.95 | 21.17 | 21.62 | 1,971,236 | +0.16(+0.76%) |
Jun 08, 2022 | 21.59 | 21.76 | 20.80 | 21.46 | 4,581,073 | -0.33(-1.50%) |
Jun 07, 2022 | 21.88 | 22.20 | 21.26 | 21.78 | 6,709,628 | -0.52(-2.32%) |
Jun 06, 2022 | 23.36 | 23.66 | 22.10 | 22.30 | 4,470,047 | -0.77(-3.34%) |
Jun 03, 2022 | 23.57 | 23.61 | 23.04 | 23.07 | 1,226,576 | -0.63(-2.68%) |
Jun 02, 2022 | 23.47 | 23.77 | 23.24 | 23.70 | 1,837,090 | +0.09(+0.38%) |
Jun 01, 2022 | 23.68 | 23.88 | 23.18 | 23.61 | 1,168,769 | -0.07(-0.31%) |
May 31, 2022 | 24.13 | 24.13 | 23.48 | 23.69 | 1,525,264 | -0.14(-0.57%) |
May 27, 2022 | 23.45 | 23.82 | 23.37 | 23.82 | 1,096,217 | +0.32(+1.38%) |
May 26, 2022 | 23.22 | 23.64 | 23.22 | 23.50 | 900,069 | +0.29(+1.24%) |
May 25, 2022 | 23.31 | 23.47 | 22.91 | 23.21 | 1,229,504 | -0.10(-0.42%) |
May 24, 2022 | 23.80 | 23.80 | 22.97 | 23.31 | 1,204,462 | -0.30(-1.26%) |
May 23, 2022 | 23.78 | 23.83 | 23.37 | 23.61 | 1,033,034 | +0.28(+1.19%) |
May 20, 2022 | 23.45 | 23.62 | 23.10 | 23.33 | 1,147,296 | -0.03(-0.12%) |
May 19, 2022 | 22.91 | 23.54 | 22.91 | 23.36 | 1,349,997 | +0.35(+1.52%) |
May 18, 2022 | 23.46 | 23.63 | 22.91 | 23.01 | 1,115,921 | -0.60(-2.55%) |
May 17, 2022 | 23.88 | 24.09 | 23.25 | 23.61 | 1,175,546 | +0.03(+0.11%) |
May 16, 2022 | 23.89 | 24.01 | 23.07 | 23.58 | 1,452,704 | -0.44(-1.83%) |
May 13, 2022 | 23.58 | 24.29 | 23.56 | 24.02 | 1,503,419 | +0.70(+3.00%) |
May 12, 2022 | 23.18 | 23.57 | 22.90 | 23.32 | 1,826,014 | -0.05(-0.23%) |
May 11, 2022 | 23.80 | 24.15 | 23.33 | 23.37 | 1,212,258 | -0.41(-1.74%) |
May 10, 2022 | 24.34 | 24.48 | 23.54 | 23.79 | 2,958,526 | -0.25(-1.05%) |
May 09, 2022 | 24.56 | 24.95 | 23.97 | 24.04 | 1,410,323 | -0.72(-2.90%) |
May 06, 2022 | 25.50 | 25.70 | 24.61 | 24.76 | 2,077,624 | -1.00(-3.87%) |
May 05, 2022 | 26.16 | 26.76 | 25.42 | 25.75 | 1,829,602 | -0.73(-2.75%) |
May 04, 2022 | 25.97 | 26.66 | 25.66 | 26.48 | 1,901,520 | +0.66(+2.57%) |
May 03, 2022 | 25.86 | 26.24 | 25.46 | 25.82 | 1,395,108 | -0.04(-0.14%) |