Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.76 | 24.12 | 23.51 | 23.98 | 774,845 | +0.06(+0.25%) |
Apr 27, 2023 | 24.00 | 24.04 | 23.34 | 23.92 | 982,303 | +0.12(+0.50%) |
Apr 26, 2023 | 23.50 | 24.11 | 23.50 | 23.80 | 726,978 | +0.38(+1.62%) |
Apr 25, 2023 | 23.99 | 23.99 | 23.41 | 23.42 | 798,850 | -0.67(-2.78%) |
Apr 24, 2023 | 24.64 | 24.74 | 23.92 | 24.09 | 897,034 | -0.74(-2.98%) |
Apr 21, 2023 | 24.59 | 24.89 | 24.57 | 24.83 | 648,875 | +0.20(+0.81%) |
Apr 20, 2023 | 25.11 | 25.29 | 24.57 | 24.63 | 754,667 | -0.70(-2.76%) |
Apr 19, 2023 | 25.45 | 25.70 | 25.16 | 25.33 | 1,084,209 | -0.30(-1.17%) |
Apr 18, 2023 | 25.57 | 25.73 | 25.30 | 25.63 | 794,566 | +0.16(+0.63%) |
Apr 17, 2023 | 25.53 | 25.68 | 25.29 | 25.47 | 598,760 | -0.03(-0.12%) |
Apr 14, 2023 | 25.33 | 25.61 | 25.11 | 25.50 | 751,298 | -0.08(-0.31%) |
Apr 13, 2023 | 24.94 | 25.62 | 24.94 | 25.58 | 920,923 | +0.78(+3.15%) |
Apr 12, 2023 | 25.39 | 25.53 | 24.80 | 24.80 | 612,388 | -0.37(-1.47%) |
Apr 11, 2023 | 25.12 | 25.42 | 24.77 | 25.17 | 1,042,669 | -0.14(-0.55%) |
Apr 10, 2023 | 25.15 | 25.58 | 24.96 | 25.31 | 867,644 | -0.11(-0.43%) |
Apr 06, 2023 | 25.13 | 25.62 | 25.02 | 25.42 | 635,604 | +0.12(+0.47%) |
Apr 05, 2023 | 25.52 | 25.60 | 24.75 | 25.30 | 1,405,893 | -0.25(-0.98%) |
Apr 04, 2023 | 25.23 | 25.75 | 25.03 | 25.55 | 1,226,365 | +0.34(+1.35%) |
Apr 03, 2023 | 25.58 | 25.70 | 25.14 | 25.21 | 1,351,484 | -0.78(-3.00%) |
Mar 31, 2023 | 25.32 | 25.99 | 25.17 | 25.99 | 1,434,605 | +0.73(+2.89%) |
Mar 30, 2023 | 25.42 | 25.43 | 24.86 | 25.26 | 747,198 | -0.01(-0.04%) |
Mar 29, 2023 | 25.05 | 25.33 | 24.78 | 25.27 | 649,261 | +0.45(+1.81%) |
Mar 28, 2023 | 25.01 | 25.16 | 24.53 | 24.82 | 925,318 | -0.17(-0.68%) |
Mar 27, 2023 | 24.30 | 25.33 | 24.30 | 24.99 | 1,480,631 | +0.76(+3.14%) |
Mar 24, 2023 | 24.84 | 24.88 | 24.14 | 24.23 | 1,779,264 | -0.82(-3.27%) |
Mar 23, 2023 | 25.01 | 25.65 | 24.86 | 25.05 | 815,651 | +0.21(+0.85%) |
Mar 22, 2023 | 25.70 | 25.70 | 24.83 | 24.84 | 939,128 | -0.89(-3.46%) |
Mar 21, 2023 | 25.64 | 25.93 | 25.50 | 25.73 | 2,008,579 | +0.32(+1.26%) |
Mar 20, 2023 | 25.34 | 25.66 | 25.22 | 25.41 | 1,554,048 | -0.07(-0.27%) |
Mar 17, 2023 | 25.00 | 25.63 | 24.70 | 25.48 | 2,795,492 | +0.07(+0.28%) |
Mar 16, 2023 | 24.50 | 25.44 | 24.16 | 25.41 | 1,159,442 | +0.69(+2.79%) |
Mar 15, 2023 | 24.40 | 24.74 | 24.18 | 24.72 | 900,288 | -0.03(-0.12%) |
Mar 14, 2023 | 24.60 | 25.30 | 24.39 | 24.75 | 2,121,660 | +0.55(+2.27%) |
Mar 13, 2023 | 24.44 | 24.62 | 23.85 | 24.20 | 1,844,741 | -0.48(-1.94%) |
Mar 10, 2023 | 24.70 | 25.16 | 24.31 | 24.68 | 1,987,423 | -0.23(-0.92%) |
Mar 09, 2023 | 26.01 | 26.18 | 24.67 | 24.91 | 2,697,340 | -1.10(-4.23%) |
Mar 08, 2023 | 26.61 | 26.79 | 25.93 | 26.01 | 2,125,520 | -0.49(-1.85%) |
Mar 07, 2023 | 27.04 | 27.86 | 26.10 | 26.50 | 6,257,376 | -2.27(-7.89%) |
Mar 06, 2023 | 28.75 | 29.32 | 28.57 | 28.77 | 3,497,700 | +0.15(+0.52%) |
Mar 03, 2023 | 28.83 | 29.12 | 28.33 | 28.62 | 1,512,954 | +0.10(+0.35%) |
Mar 02, 2023 | 28.19 | 28.64 | 27.64 | 28.52 | 1,360,581 | +0.05(+0.18%) |
Mar 01, 2023 | 28.56 | 29.09 | 28.41 | 28.47 | 1,652,211 | +0.22(+0.78%) |
Feb 28, 2023 | 28.01 | 28.50 | 27.89 | 28.25 | 1,931,728 | +0.16(+0.57%) |
Feb 27, 2023 | 28.48 | 28.80 | 27.95 | 28.09 | 1,281,731 | -0.22(-0.78%) |
Feb 24, 2023 | 27.94 | 28.44 | 27.92 | 28.31 | 964,344 | -0.35(-1.22%) |
Feb 23, 2023 | 28.23 | 28.94 | 28.17 | 28.66 | 1,985,511 | +0.63(+2.25%) |
Feb 22, 2023 | 28.12 | 28.27 | 27.47 | 28.03 | 1,777,137 | +0.20(+0.72%) |
Feb 21, 2023 | 27.93 | 28.17 | 27.53 | 27.83 | 928,319 | -0.54(-1.90%) |
Feb 17, 2023 | 28.44 | 28.51 | 27.84 | 28.37 | 983,118 | -0.09(-0.32%) |
Feb 16, 2023 | 28.73 | 29.08 | 28.43 | 28.46 | 936,157 | -0.93(-3.16%) |
Feb 15, 2023 | 29.21 | 29.62 | 29.03 | 29.39 | 920,738 | +0.02(+0.07%) |
Feb 14, 2023 | 28.61 | 29.46 | 28.45 | 29.37 | 1,472,964 | +0.77(+2.69%) |
Feb 13, 2023 | 28.89 | 29.07 | 28.45 | 28.60 | 1,453,145 | -0.05(-0.17%) |
Feb 10, 2023 | 28.69 | 28.92 | 28.11 | 28.65 | 927,150 | -0.41(-1.41%) |
Feb 09, 2023 | 29.66 | 29.95 | 29.01 | 29.06 | 863,414 | -0.27(-0.92%) |
Feb 08, 2023 | 29.26 | 29.83 | 29.13 | 29.33 | 1,068,358 | +0.11(+0.38%) |
Feb 07, 2023 | 28.69 | 29.37 | 28.14 | 29.22 | 768,582 | +0.68(+2.38%) |
Feb 06, 2023 | 28.93 | 29.20 | 28.41 | 28.54 | 682,509 | -0.70(-2.39%) |
Feb 03, 2023 | 28.62 | 29.72 | 28.62 | 29.24 | 981,999 | -0.28(-0.95%) |
Feb 02, 2023 | 28.90 | 29.63 | 28.66 | 29.52 | 1,429,221 | +0.96(+3.36%) |
Feb 01, 2023 | 27.85 | 28.95 | 27.50 | 28.56 | 1,362,755 | +0.69(+2.48%) |
Jan 31, 2023 | 27.78 | 28.00 | 27.61 | 27.87 | 1,058,594 | +0.16(+0.58%) |
Jan 30, 2023 | 27.70 | 27.95 | 27.44 | 27.71 | 1,056,360 | -0.27(-0.96%) |
Jan 27, 2023 | 28.48 | 28.52 | 27.94 | 27.98 | 1,124,456 | -0.51(-1.79%) |
Jan 26, 2023 | 28.76 | 28.98 | 28.09 | 28.49 | 1,091,139 | +0.04(+0.14%) |
Jan 25, 2023 | 28.43 | 29.19 | 28.11 | 28.45 | 1,908,542 | -0.50(-1.73%) |
Jan 24, 2023 | 28.41 | 29.04 | 28.18 | 28.95 | 1,411,448 | +0.40(+1.40%) |
Jan 23, 2023 | 26.94 | 28.57 | 26.69 | 28.55 | 1,775,522 | +1.75(+6.53%) |
Jan 20, 2023 | 26.50 | 26.87 | 26.48 | 26.80 | 1,432,418 | +0.54(+2.06%) |
Jan 19, 2023 | 26.27 | 26.61 | 26.21 | 26.26 | 1,414,616 | -0.41(-1.54%) |
Jan 18, 2023 | 27.04 | 27.12 | 26.48 | 26.67 | 1,267,935 | +0.05(+0.19%) |
Jan 17, 2023 | 26.35 | 27.03 | 26.15 | 26.62 | 1,860,263 | -0.08(-0.30%) |
Jan 13, 2023 | 26.42 | 27.09 | 26.35 | 26.70 | 1,295,276 | -0.09(-0.34%) |
Jan 12, 2023 | 26.32 | 26.81 | 25.60 | 26.79 | 988,066 | +0.36(+1.36%) |
Jan 11, 2023 | 26.45 | 26.63 | 26.11 | 26.43 | 1,192,440 | +0.10(+0.38%) |
Jan 10, 2023 | 26.01 | 26.44 | 25.57 | 26.33 | 987,172 | +0.30(+1.15%) |
Jan 09, 2023 | 25.68 | 26.77 | 25.68 | 26.03 | 1,337,751 | +0.50(+1.96%) |
Jan 06, 2023 | 25.16 | 25.81 | 24.70 | 25.53 | 1,559,653 | +0.45(+1.79%) |
Jan 05, 2023 | 26.30 | 26.63 | 25.07 | 25.08 | 2,610,793 | -1.69(-6.31%) |
Jan 04, 2023 | 26.43 | 26.91 | 26.18 | 26.77 | 1,435,435 | +0.47(+1.79%) |
Jan 03, 2023 | 26.44 | 27.03 | 25.98 | 26.30 | 2,391,924 | +0.25(+0.96%) |
Dec 30, 2022 | 25.39 | 26.07 | 25.30 | 26.05 | 1,055,406 | +0.18(+0.70%) |
Dec 29, 2022 | 25.82 | 26.39 | 25.68 | 25.87 | 1,486,592 | +0.27(+1.05%) |
Dec 28, 2022 | 25.26 | 25.85 | 25.12 | 25.60 | 1,929,711 | +0.34(+1.35%) |
Dec 27, 2022 | 25.64 | 25.92 | 25.10 | 25.26 | 1,616,328 | -0.43(-1.67%) |
Dec 23, 2022 | 25.24 | 27.25 | 24.68 | 25.69 | 7,600,007 | -2.23(-7.99%) |
Dec 22, 2022 | 28.64 | 28.80 | 27.82 | 27.92 | 2,507,977 | -0.98(-3.39%) |
Dec 21, 2022 | 29.03 | 29.16 | 27.71 | 28.90 | 4,513,619 | -1.47(-4.84%) |
Dec 20, 2022 | 30.13 | 30.59 | 29.76 | 30.37 | 2,724,046 | +0.01(+0.03%) |
Dec 19, 2022 | 30.95 | 31.07 | 30.07 | 30.36 | 1,895,038 | -0.81(-2.60%) |
Dec 16, 2022 | 31.33 | 31.78 | 29.95 | 31.17 | 9,825,721 | -0.57(-1.80%) |
Dec 15, 2022 | 32.78 | 33.34 | 31.71 | 31.74 | 2,591,436 | -1.58(-4.74%) |
Dec 14, 2022 | 32.99 | 33.73 | 32.77 | 33.32 | 2,426,530 | +0.39(+1.18%) |
Dec 13, 2022 | 32.77 | 33.12 | 32.16 | 32.93 | 2,502,898 | +0.46(+1.42%) |
Dec 12, 2022 | 31.52 | 32.65 | 31.23 | 32.47 | 2,963,474 | +1.15(+3.67%) |
Dec 09, 2022 | 31.09 | 31.98 | 31.05 | 31.32 | 1,265,812 | +0.15(+0.48%) |
Dec 08, 2022 | 30.33 | 31.69 | 30.22 | 31.17 | 2,152,946 | +1.03(+3.42%) |
Dec 07, 2022 | 30.43 | 30.75 | 29.90 | 30.14 | 1,896,275 | -0.29(-0.95%) |
Dec 06, 2022 | 30.25 | 30.53 | 29.79 | 30.43 | 1,704,110 | +0.21(+0.69%) |
Dec 05, 2022 | 30.38 | 30.70 | 29.73 | 30.22 | 2,072,479 | -0.31(-1.02%) |
Dec 02, 2022 | 28.90 | 30.98 | 28.25 | 30.53 | 4,123,009 | -0.01(-0.03%) |
Dec 01, 2022 | 29.08 | 30.98 | 28.55 | 30.54 | 6,353,333 | +2.28(+8.07%) |
Nov 30, 2022 | 26.93 | 28.26 | 26.56 | 28.26 | 3,988,510 | +1.12(+4.13%) |
Nov 29, 2022 | 28.00 | 28.14 | 27.04 | 27.14 | 1,536,366 | -0.81(-2.90%) |
Nov 28, 2022 | 28.60 | 29.00 | 27.78 | 27.95 | 1,550,870 | -0.76(-2.65%) |
Nov 25, 2022 | 28.33 | 28.80 | 28.31 | 28.71 | 545,964 | -0.05(-0.17%) |
Nov 23, 2022 | 28.32 | 28.87 | 28.03 | 28.76 | 1,147,145 | +0.50(+1.77%) |
Nov 22, 2022 | 27.98 | 28.34 | 27.37 | 28.26 | 1,428,247 | +0.36(+1.29%) |
Nov 21, 2022 | 28.31 | 29.24 | 27.86 | 27.90 | 1,614,572 | -0.63(-2.21%) |
Nov 18, 2022 | 28.73 | 28.77 | 28.05 | 28.53 | 1,555,937 | +0.33(+1.17%) |
Nov 17, 2022 | 28.42 | 28.47 | 27.90 | 28.20 | 1,708,399 | -0.42(-1.47%) |
Nov 16, 2022 | 28.78 | 29.09 | 27.88 | 28.62 | 1,937,415 | -0.44(-1.51%) |
Nov 15, 2022 | 28.82 | 29.43 | 28.72 | 29.06 | 2,035,443 | +0.80(+2.83%) |
Nov 14, 2022 | 28.23 | 28.64 | 27.34 | 28.26 | 1,590,367 | -0.17(-0.60%) |
Nov 11, 2022 | 27.63 | 28.61 | 27.45 | 28.43 | 2,348,139 | +1.00(+3.65%) |
Nov 10, 2022 | 27.10 | 27.53 | 26.86 | 27.43 | 2,141,035 | +1.29(+4.93%) |
Nov 09, 2022 | 26.32 | 26.43 | 25.90 | 26.14 | 1,526,708 | -0.51(-1.91%) |
Nov 08, 2022 | 26.60 | 27.04 | 26.20 | 26.65 | 1,746,457 | +0.10(+0.38%) |
Nov 07, 2022 | 26.93 | 27.14 | 26.37 | 26.55 | 1,610,092 | -0.39(-1.45%) |
Nov 04, 2022 | 27.04 | 27.43 | 26.32 | 26.94 | 2,332,547 | -0.07(-0.26%) |
Nov 03, 2022 | 27.38 | 28.15 | 26.95 | 27.01 | 2,345,767 | -0.43(-1.57%) |
Nov 02, 2022 | 28.00 | 27.31 | 27.44 | 2,164,541 | -0.73(-2.59%) | |
Nov 01, 2022 | 27.62 | 28.73 | 27.62 | 28.17 | 3,301,526 | +0.77(+2.81%) |
Oct 31, 2022 | 26.80 | 27.86 | 26.64 | 27.40 | 1,998,876 | +0.60(+2.24%) |
Oct 28, 2022 | 26.54 | 26.95 | 26.20 | 26.80 | 1,441,309 | +0.22(+0.83%) |
Oct 27, 2022 | 26.73 | 27.55 | 26.41 | 26.58 | 2,589,901 | -0.05(-0.19%) |
Oct 26, 2022 | 26.49 | 27.26 | 26.12 | 26.63 | 1,732,510 | -0.20(-0.75%) |
Oct 25, 2022 | 26.85 | 27.59 | 26.78 | 26.83 | 2,338,774 | -0.08(-0.30%) |
Oct 24, 2022 | 27.03 | 27.14 | 25.98 | 26.91 | 2,168,016 | +0.04(+0.15%) |
Oct 21, 2022 | 26.50 | 26.98 | 26.19 | 26.87 | 1,769,987 | +0.20(+0.75%) |
Oct 20, 2022 | 26.11 | 26.90 | 25.96 | 26.67 | 2,584,311 | +0.72(+2.77%) |
Oct 19, 2022 | 26.20 | 26.61 | 25.77 | 25.95 | 2,061,827 | -0.46(-1.74%) |
Oct 18, 2022 | 26.91 | 27.38 | 26.33 | 26.41 | 3,550,661 | -0.13(-0.49%) |
Oct 17, 2022 | 26.26 | 26.95 | 26.18 | 26.54 | 5,182,931 | +0.19(+0.72%) |
Oct 14, 2022 | 25.02 | 26.52 | 24.99 | 26.35 | 13,850,966 | +5.20(+24.59%) |
Oct 13, 2022 | 20.31 | 21.35 | 19.96 | 21.15 | 1,872,923 | +0.16(+0.76%) |
Oct 12, 2022 | 21.16 | 21.39 | 20.56 | 20.99 | 1,460,498 | -0.06(-0.29%) |
Oct 11, 2022 | 20.66 | 21.35 | 20.19 | 21.05 | 2,854,268 | +0.78(+3.85%) |
Oct 10, 2022 | 21.91 | 21.91 | 20.00 | 20.27 | 2,182,076 | -1.71(-7.78%) |
Oct 07, 2022 | 22.35 | 22.59 | 21.93 | 21.98 | 1,679,973 | -0.74(-3.26%) |
Oct 06, 2022 | 21.72 | 22.77 | 21.72 | 22.72 | 2,663,560 | +0.80(+3.65%) |
Oct 05, 2022 | 21.80 | 22.09 | 21.45 | 21.92 | 1,581,257 | -0.30(-1.35%) |
Oct 04, 2022 | 21.72 | 22.40 | 21.66 | 22.22 | 1,801,728 | +0.89(+4.17%) |
Oct 03, 2022 | 21.33 | 21.65 | 20.91 | 21.33 | 1,779,996 | +0.50(+2.40%) |
Sep 30, 2022 | 21.02 | 21.64 | 20.81 | 20.83 | 1,850,612 | -0.29(-1.37%) |
Sep 29, 2022 | 21.03 | 21.18 | 20.68 | 21.12 | 1,180,327 | -0.27(-1.26%) |
Sep 28, 2022 | 20.65 | 21.44 | 20.59 | 21.39 | 1,895,872 | +0.78(+3.78%) |
Sep 27, 2022 | 20.71 | 20.99 | 20.41 | 20.61 | 1,338,312 | +0.33(+1.63%) |
Sep 26, 2022 | 20.38 | 20.72 | 20.16 | 20.28 | 1,806,030 | -0.28(-1.36%) |
Sep 23, 2022 | 21.43 | 21.70 | 20.48 | 20.56 | 1,855,956 | -1.10(-5.08%) |
Sep 22, 2022 | 21.61 | 21.91 | 21.39 | 21.66 | 2,100,891 | -0.12(-0.55%) |
Sep 21, 2022 | 22.33 | 22.61 | 21.75 | 21.78 | 2,184,144 | -0.55(-2.46%) |
Sep 20, 2022 | 22.98 | 23.12 | 22.25 | 22.33 | 2,419,185 | -0.94(-4.04%) |
Sep 19, 2022 | 22.76 | 23.48 | 22.68 | 23.27 | 3,633,442 | +0.15(+0.65%) |
Sep 16, 2022 | 23.16 | 23.28 | 22.52 | 23.12 | 4,021,593 | -0.59(-2.49%) |
Sep 15, 2022 | 23.00 | 23.79 | 22.86 | 23.71 | 2,241,022 | +0.55(+2.37%) |
Sep 14, 2022 | 22.70 | 23.24 | 22.40 | 23.16 | 1,829,174 | +0.49(+2.16%) |
Sep 13, 2022 | 22.94 | 23.11 | 22.49 | 22.67 | 2,321,872 | -1.04(-4.39%) |
Sep 12, 2022 | 23.10 | 23.77 | 22.74 | 23.71 | 2,680,292 | +0.63(+2.73%) |
Sep 09, 2022 | 23.20 | 23.54 | 23.03 | 23.08 | 1,879,297 | +0.10(+0.44%) |
Sep 08, 2022 | 22.53 | 23.28 | 22.37 | 22.98 | 2,436,110 | +0.51(+2.27%) |
Sep 07, 2022 | 22.16 | 22.55 | 21.86 | 22.47 | 2,354,743 | +0.35(+1.58%) |
Sep 06, 2022 | 21.85 | 22.76 | 21.77 | 22.12 | 3,289,561 | +0.37(+1.70%) |
Sep 02, 2022 | 22.31 | 22.57 | 21.47 | 21.75 | 5,306,230 | -0.59(-2.64%) |
Sep 01, 2022 | 20.99 | 22.94 | 20.98 | 22.34 | 21,267,176 | +5.04(+29.13%) |
Aug 31, 2022 | 18.26 | 18.38 | 17.26 | 17.30 | 6,227,605 | -0.82(-4.53%) |
Aug 30, 2022 | 18.10 | 18.85 | 17.74 | 18.12 | 4,650,845 | +0.18(+1.00%) |
Aug 29, 2022 | 18.13 | 18.39 | 17.67 | 17.94 | 3,100,784 | -0.20(-1.10%) |
Aug 26, 2022 | 19.30 | 19.43 | 18.04 | 18.14 | 2,347,139 | -1.27(-6.54%) |
Aug 25, 2022 | 19.14 | 19.43 | 18.92 | 19.41 | 1,817,071 | +0.53(+2.81%) |
Aug 24, 2022 | 18.18 | 19.04 | 18.18 | 18.88 | 1,866,938 | +0.72(+3.96%) |
Aug 23, 2022 | 18.26 | 18.46 | 17.96 | 18.16 | 1,611,820 | +0.09(+0.50%) |
Aug 22, 2022 | 17.92 | 18.13 | 17.77 | 18.07 | 1,553,062 | -0.05(-0.28%) |
Aug 19, 2022 | 18.61 | 18.77 | 17.96 | 18.12 | 1,934,042 | -0.79(-4.18%) |
Aug 18, 2022 | 17.59 | 18.94 | 17.51 | 18.91 | 3,470,954 | +1.25(+7.08%) |
Aug 17, 2022 | 17.63 | 17.92 | 17.45 | 17.66 | 1,153,242 | -0.38(-2.11%) |
Aug 16, 2022 | 17.71 | 18.16 | 17.57 | 18.04 | 1,322,329 | +0.12(+0.67%) |
Aug 15, 2022 | 17.86 | 18.03 | 17.64 | 17.92 | 1,371,228 | +0.15(+0.84%) |
Aug 12, 2022 | 17.56 | 17.80 | 17.38 | 17.77 | 1,480,300 | +0.51(+2.95%) |
Aug 11, 2022 | 17.52 | 17.68 | 17.15 | 17.26 | 1,955,275 | -0.08(-0.46%) |
Aug 10, 2022 | 17.24 | 17.52 | 17.19 | 17.34 | 1,896,627 | +0.67(+4.02%) |
Aug 09, 2022 | 17.09 | 17.17 | 16.52 | 16.67 | 1,350,158 | -0.63(-3.64%) |
Aug 08, 2022 | 17.01 | 17.76 | 16.96 | 17.30 | 1,307,402 | +0.39(+2.31%) |
Aug 05, 2022 | 16.34 | 16.95 | 16.29 | 16.91 | 1,242,191 | +0.09(+0.54%) |
Aug 04, 2022 | 16.55 | 16.84 | 16.29 | 16.82 | 1,239,630 | +0.27(+1.63%) |
Aug 03, 2022 | 15.85 | 16.68 | 15.85 | 16.55 | 1,696,827 | +0.82(+5.21%) |
Aug 02, 2022 | 15.34 | 16.24 | 15.23 | 15.73 | 3,508,928 | +0.52(+3.42%) |
Aug 01, 2022 | 14.99 | 15.28 | 14.56 | 15.21 | 1,428,822 | +0.08(+0.53%) |
Jul 29, 2022 | 14.93 | 15.20 | 14.65 | 15.13 | 1,726,346 | +0.18(+1.20%) |
Jul 28, 2022 | 14.68 | 15.00 | 14.22 | 14.95 | 2,288,154 | +0.25(+1.70%) |
Jul 27, 2022 | 14.43 | 14.71 | 14.20 | 14.70 | 1,296,058 | +0.56(+3.96%) |
Jul 26, 2022 | 14.58 | 14.71 | 14.06 | 14.14 | 2,029,259 | -0.60(-4.07%) |
Jul 25, 2022 | 15.01 | 15.13 | 14.65 | 14.74 | 1,764,165 | -0.31(-2.06%) |
Jul 22, 2022 | 15.75 | 16.08 | 14.99 | 15.05 | 1,442,139 | -0.70(-4.44%) |
Jul 21, 2022 | 15.50 | 15.81 | 15.43 | 15.75 | 1,401,367 | +0.22(+1.42%) |
Jul 20, 2022 | 14.93 | 15.54 | 14.77 | 15.53 | 1,922,454 | +0.70(+4.72%) |
Jul 19, 2022 | 14.54 | 14.84 | 14.41 | 14.83 | 1,481,139 | +0.53(+3.71%) |
Jul 18, 2022 | 14.64 | 14.95 | 14.22 | 14.30 | 1,772,863 | -0.12(-0.83%) |
Jul 15, 2022 | 14.38 | 14.52 | 14.16 | 14.42 | 1,806,240 | +0.20(+1.41%) |
Jul 14, 2022 | 14.42 | 14.60 | 14.11 | 14.22 | 1,341,383 | -0.33(-2.27%) |
Jul 13, 2022 | 14.52 | 14.80 | 14.20 | 14.55 | 1,708,120 | -0.23(-1.56%) |
Jul 12, 2022 | 15.15 | 15.47 | 14.63 | 14.78 | 1,833,668 | -0.41(-2.70%) |
Jul 11, 2022 | 15.43 | 15.57 | 15.04 | 15.19 | 1,229,867 | -0.48(-3.06%) |
Jul 08, 2022 | 15.44 | 15.73 | 15.10 | 15.67 | 1,390,660 | +0.01(+0.06%) |
Jul 07, 2022 | 14.91 | 15.70 | 14.91 | 15.66 | 1,752,912 | +0.78(+5.24%) |
Jul 06, 2022 | 15.02 | 15.32 | 14.75 | 14.88 | 1,252,494 | -0.16(-1.06%) |
Jul 05, 2022 | 14.60 | 15.05 | 14.38 | 15.04 | 1,716,513 | +0.17(+1.14%) |
Jul 01, 2022 | 14.71 | 15.16 | 14.54 | 14.87 | 2,080,040 | +0.24(+1.64%) |
Jun 30, 2022 | 14.60 | 14.83 | 13.98 | 14.63 | 2,678,471 | +0.13(+0.90%) |
Jun 29, 2022 | 14.63 | 14.63 | 14.14 | 14.50 | 1,488,148 | -0.12(-0.82%) |
Jun 28, 2022 | 15.13 | 15.21 | 14.60 | 14.62 | 2,175,273 | -0.48(-3.18%) |
Jun 27, 2022 | 15.54 | 15.56 | 14.74 | 15.10 | 2,328,293 | -0.38(-2.45%) |
Jun 24, 2022 | 15.12 | 15.60 | 15.05 | 15.48 | 5,152,187 | +0.50(+3.34%) |
Jun 23, 2022 | 14.50 | 15.09 | 14.25 | 14.98 | 2,357,472 | +0.57(+3.96%) |
Jun 22, 2022 | 14.32 | 14.96 | 14.20 | 14.41 | 1,858,446 | -0.10(-0.69%) |
Jun 21, 2022 | 14.51 | 14.97 | 14.44 | 14.51 | 2,356,169 | +0.04(+0.28%) |
Jun 17, 2022 | 13.94 | 14.59 | 13.78 | 14.47 | 5,625,643 | +0.65(+4.70%) |
Jun 16, 2022 | 13.85 | 14.21 | 13.62 | 13.82 | 2,835,892 | -0.50(-3.49%) |
Jun 15, 2022 | 14.00 | 14.57 | 13.88 | 14.32 | 2,786,409 | +0.57(+4.15%) |
Jun 14, 2022 | 13.96 | 14.39 | 13.66 | 13.75 | 2,572,836 | -0.09(-0.65%) |
Jun 13, 2022 | 13.75 | 14.10 | 13.44 | 13.84 | 4,963,921 | -0.60(-4.16%) |
Jun 10, 2022 | 14.48 | 14.84 | 14.31 | 14.44 | 3,822,046 | -0.37(-2.50%) |
Jun 09, 2022 | 15.92 | 15.92 | 14.80 | 14.81 | 3,032,484 | -1.14(-7.15%) |
Jun 08, 2022 | 15.90 | 16.20 | 15.75 | 15.95 | 1,573,784 | -0.12(-0.75%) |
Jun 07, 2022 | 15.61 | 16.43 | 15.51 | 16.07 | 1,985,816 | +0.26(+1.64%) |
Jun 06, 2022 | 16.55 | 16.75 | 15.69 | 15.81 | 2,382,112 | -0.55(-3.36%) |
Jun 03, 2022 | 16.46 | 16.64 | 16.05 | 16.36 | 1,571,642 | -0.25(-1.51%) |
Jun 02, 2022 | 15.98 | 16.84 | 15.88 | 16.61 | 3,321,382 | +0.62(+3.88%) |
Jun 01, 2022 | 16.34 | 16.81 | 15.79 | 15.99 | 2,858,403 | -0.21(-1.30%) |
May 31, 2022 | 16.60 | 17.17 | 16.01 | 16.20 | 5,155,965 | -0.68(-4.03%) |
May 27, 2022 | 16.50 | 17.17 | 16.42 | 16.88 | 6,467,572 | +0.38(+2.30%) |
May 26, 2022 | 13.90 | 17.20 | 13.51 | 16.50 | 31,370,012 | -4.92(-22.97%) |
May 25, 2022 | 20.80 | 21.92 | 20.66 | 21.42 | 4,346,812 | +0.47(+2.24%) |
May 24, 2022 | 21.26 | 21.38 | 20.52 | 20.95 | 2,630,235 | -0.77(-3.55%) |
May 23, 2022 | 21.02 | 23.19 | 20.60 | 21.72 | 7,787,709 | +1.06(+5.13%) |
May 20, 2022 | 21.36 | 21.64 | 19.89 | 20.66 | 1,945,901 | -0.46(-2.18%) |
May 19, 2022 | 20.78 | 21.61 | 20.78 | 21.12 | 3,577,650 | +0.18(+0.86%) |
May 18, 2022 | 21.74 | 21.93 | 20.58 | 20.94 | 1,218,525 | -1.13(-5.12%) |
May 17, 2022 | 22.59 | 23.12 | 20.59 | 22.07 | 2,511,044 | +0.10(+0.46%) |
May 16, 2022 | 22.44 | 23.00 | 21.88 | 21.97 | 1,720,427 | -0.56(-2.49%) |
May 13, 2022 | 21.04 | 22.65 | 21.04 | 22.53 | 1,970,712 | +1.92(+9.32%) |
May 12, 2022 | 19.93 | 21.12 | 19.74 | 20.61 | 1,660,204 | +0.29(+1.43%) |
May 11, 2022 | 20.96 | 21.68 | 20.14 | 20.32 | 1,545,044 | -0.78(-3.70%) |
May 10, 2022 | 21.91 | 22.38 | 20.41 | 21.10 | 1,912,411 | -0.32(-1.49%) |
May 09, 2022 | 22.81 | 22.94 | 21.23 | 21.42 | 1,999,311 | -2.11(-8.97%) |
May 06, 2022 | 24.30 | 24.30 | 23.11 | 23.53 | 1,043,381 | -1.06(-4.31%) |
May 05, 2022 | 25.86 | 26.27 | 24.05 | 24.59 | 1,398,640 | -1.75(-6.64%) |
May 04, 2022 | 25.43 | 26.44 | 24.45 | 26.34 | 1,456,703 | +0.90(+3.54%) |
May 03, 2022 | 25.33 | 25.71 | 24.97 | 25.44 | 783,250 | -0.19(-0.74%) |