Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.18 | 17.51 | 17.12 | 17.22 | 782,939 | +0.09(+0.53%) |
Apr 27, 2023 | 16.95 | 17.13 | 16.82 | 17.13 | 724,824 | +0.31(+1.84%) |
Apr 26, 2023 | 16.69 | 16.94 | 16.54 | 16.82 | 1,272,898 | +0.02(+0.12%) |
Apr 25, 2023 | 17.13 | 17.24 | 16.74 | 16.80 | 1,144,552 | -0.56(-3.23%) |
Apr 24, 2023 | 17.40 | 17.45 | 17.21 | 17.36 | 733,622 | +0.05(+0.29%) |
Apr 21, 2023 | 16.76 | 17.33 | 16.57 | 17.31 | 1,037,335 | +0.69(+4.15%) |
Apr 20, 2023 | 16.62 | 16.71 | 16.34 | 16.62 | 1,367,918 | -0.17(-1.01%) |
Apr 19, 2023 | 16.20 | 16.95 | 16.12 | 16.79 | 1,890,763 | +0.50(+3.07%) |
Apr 18, 2023 | 16.41 | 16.42 | 15.97 | 16.29 | 1,684,738 | -0.09(-0.55%) |
Apr 17, 2023 | 15.99 | 16.39 | 15.86 | 16.38 | 1,357,715 | +0.28(+1.74%) |
Apr 14, 2023 | 16.59 | 16.65 | 16.05 | 16.10 | 1,501,403 | -0.54(-3.25%) |
Apr 13, 2023 | 16.93 | 17.06 | 16.46 | 16.64 | 2,200,501 | -0.31(-1.83%) |
Apr 12, 2023 | 17.77 | 17.84 | 16.95 | 16.95 | 1,352,315 | -0.59(-3.36%) |
Apr 11, 2023 | 17.35 | 17.67 | 17.10 | 17.54 | 1,279,753 | +0.24(+1.39%) |
Apr 10, 2023 | 17.00 | 17.31 | 16.85 | 17.30 | 1,531,291 | +0.19(+1.11%) |
Apr 06, 2023 | 17.67 | 17.87 | 17.09 | 17.11 | 1,529,491 | -0.51(-2.89%) |
Apr 05, 2023 | 17.75 | 17.80 | 17.59 | 17.62 | 1,426,526 | -0.20(-1.12%) |
Apr 04, 2023 | 17.62 | 17.87 | 17.49 | 17.82 | 1,552,032 | +0.16(+0.91%) |
Apr 03, 2023 | 18.40 | 18.40 | 17.65 | 17.66 | 2,036,696 | -0.86(-4.64%) |
Mar 31, 2023 | 17.41 | 18.56 | 17.41 | 18.52 | 2,379,926 | +1.07(+6.13%) |
Mar 30, 2023 | 18.10 | 18.25 | 16.75 | 17.45 | 3,912,390 | -1.04(-5.62%) |
Mar 29, 2023 | 18.52 | 18.57 | 18.21 | 18.49 | 1,925,580 | +0.23(+1.26%) |
Mar 28, 2023 | 18.21 | 18.41 | 18.01 | 18.26 | 965,528 | -0.04(-0.22%) |
Mar 27, 2023 | 18.42 | 18.61 | 18.09 | 18.30 | 871,816 | +0.09(+0.49%) |
Mar 24, 2023 | 18.14 | 18.62 | 18.02 | 18.21 | 1,747,425 | -0.08(-0.44%) |
Mar 23, 2023 | 18.50 | 18.77 | 18.14 | 18.29 | 937,779 | -0.06(-0.33%) |
Mar 22, 2023 | 18.87 | 19.11 | 18.34 | 18.35 | 1,072,068 | -0.56(-2.96%) |
Mar 21, 2023 | 18.40 | 18.93 | 18.25 | 18.91 | 1,641,925 | +0.78(+4.30%) |
Mar 20, 2023 | 18.52 | 18.62 | 17.97 | 18.13 | 1,002,090 | -0.35(-1.89%) |
Mar 17, 2023 | 18.44 | 18.55 | 18.12 | 18.48 | 2,680,032 | +0.05(+0.27%) |
Mar 16, 2023 | 17.86 | 18.50 | 17.76 | 18.43 | 1,477,006 | +0.42(+2.33%) |
Mar 15, 2023 | 17.72 | 18.05 | 17.54 | 18.01 | 1,513,691 | -0.09(-0.50%) |
Mar 14, 2023 | 18.60 | 18.60 | 17.75 | 18.10 | 1,393,943 | +0.04(+0.22%) |
Mar 13, 2023 | 17.17 | 18.18 | 16.81 | 18.06 | 2,059,689 | +0.74(+4.27%) |
Mar 10, 2023 | 17.89 | 18.02 | 17.11 | 17.32 | 1,479,051 | -0.55(-3.08%) |
Mar 09, 2023 | 18.61 | 18.74 | 17.87 | 17.87 | 1,129,941 | -0.63(-3.41%) |
Mar 08, 2023 | 18.52 | 18.55 | 18.20 | 18.50 | 898,342 | +0.15(+0.82%) |
Mar 07, 2023 | 18.41 | 18.48 | 18.12 | 18.35 | 1,165,579 | -0.11(-0.60%) |
Mar 06, 2023 | 19.06 | 19.22 | 18.41 | 18.46 | 1,100,697 | -0.62(-3.25%) |
Mar 03, 2023 | 19.02 | 19.26 | 18.78 | 19.08 | 1,300,593 | +0.31(+1.65%) |
Mar 02, 2023 | 18.11 | 18.80 | 17.93 | 18.77 | 1,482,030 | +0.41(+2.23%) |
Mar 01, 2023 | 17.69 | 18.65 | 17.69 | 18.36 | 2,308,849 | +0.67(+3.79%) |
Feb 28, 2023 | 18.46 | 18.57 | 17.57 | 17.69 | 3,279,512 | -0.97(-5.20%) |
Feb 27, 2023 | 18.85 | 18.93 | 18.61 | 18.66 | 1,050,460 | +0.05(+0.27%) |
Feb 24, 2023 | 18.65 | 18.84 | 18.43 | 18.61 | 1,419,691 | -0.42(-2.21%) |
Feb 23, 2023 | 19.44 | 19.50 | 18.84 | 19.03 | 1,166,056 | -0.30(-1.55%) |
Feb 22, 2023 | 19.47 | 19.64 | 19.22 | 19.33 | 1,239,756 | -0.19(-0.97%) |
Feb 21, 2023 | 20.01 | 20.11 | 19.38 | 19.52 | 1,866,607 | -0.83(-4.08%) |
Feb 17, 2023 | 20.31 | 20.42 | 20.06 | 20.35 | 1,274,000 | +0.13(+0.64%) |
Feb 16, 2023 | 20.01 | 20.57 | 19.88 | 20.22 | 1,703,935 | -0.19(-0.93%) |
Feb 15, 2023 | 20.18 | 20.56 | 20.09 | 20.41 | 1,137,176 | +0.04(+0.20%) |
Feb 14, 2023 | 19.99 | 20.45 | 19.83 | 20.37 | 1,683,032 | +0.32(+1.60%) |
Feb 13, 2023 | 19.60 | 20.07 | 19.46 | 20.05 | 2,150,868 | +0.41(+2.09%) |
Feb 10, 2023 | 19.73 | 19.82 | 19.50 | 19.64 | 1,847,658 | -0.19(-0.96%) |
Feb 09, 2023 | 20.07 | 20.13 | 19.63 | 19.83 | 1,833,526 | -0.17(-0.85%) |
Feb 08, 2023 | 20.26 | 20.26 | 19.84 | 20.00 | 1,420,226 | -0.39(-1.91%) |
Feb 07, 2023 | 19.78 | 20.48 | 19.60 | 20.39 | 1,814,944 | +0.50(+2.51%) |
Feb 06, 2023 | 19.95 | 20.05 | 19.77 | 19.89 | 1,616,099 | -0.40(-1.97%) |
Feb 03, 2023 | 20.71 | 21.00 | 20.23 | 20.29 | 2,086,608 | -0.81(-3.84%) |
Feb 02, 2023 | 21.18 | 21.49 | 20.74 | 21.10 | 3,329,916 | +0.23(+1.10%) |
Feb 01, 2023 | 21.48 | 21.61 | 20.54 | 20.87 | 4,238,492 | -0.54(-2.52%) |
Jan 31, 2023 | 20.05 | 21.43 | 19.93 | 21.41 | 4,450,910 | +1.45(+7.26%) |
Jan 30, 2023 | 19.78 | 20.08 | 19.76 | 19.96 | 1,575,675 | -0.08(-0.40%) |
Jan 27, 2023 | 19.72 | 20.08 | 19.60 | 20.04 | 1,511,607 | +0.16(+0.80%) |
Jan 26, 2023 | 20.08 | 20.20 | 19.75 | 19.88 | 1,829,778 | -0.07(-0.35%) |
Jan 25, 2023 | 19.70 | 19.95 | 19.33 | 19.95 | 2,104,142 | +0.13(+0.66%) |
Jan 24, 2023 | 19.78 | 20.01 | 19.68 | 19.82 | 2,310,971 | -0.16(-0.80%) |
Jan 23, 2023 | 19.57 | 20.06 | 19.43 | 19.98 | 1,850,919 | +0.36(+1.83%) |
Jan 20, 2023 | 19.73 | 19.75 | 19.27 | 19.62 | 2,409,443 | +0.07(+0.36%) |
Jan 19, 2023 | 18.69 | 19.86 | 18.66 | 19.55 | 4,937,141 | +0.90(+4.83%) |
Jan 18, 2023 | 18.43 | 18.80 | 18.38 | 18.65 | 2,290,635 | +0.33(+1.80%) |
Jan 17, 2023 | 17.86 | 18.45 | 17.80 | 18.32 | 2,596,966 | +0.46(+2.58%) |
Jan 13, 2023 | 17.57 | 17.95 | 17.57 | 17.86 | 1,778,994 | +0.09(+0.51%) |
Jan 12, 2023 | 17.85 | 17.95 | 17.43 | 17.77 | 2,991,087 | -0.07(-0.39%) |
Jan 11, 2023 | 17.57 | 18.12 | 17.50 | 17.84 | 3,227,329 | +0.53(+3.06%) |
Jan 10, 2023 | 16.97 | 17.32 | 16.91 | 17.31 | 2,884,286 | +0.27(+1.58%) |
Jan 09, 2023 | 16.60 | 17.27 | 16.45 | 17.04 | 4,871,675 | +0.67(+4.09%) |
Jan 06, 2023 | 16.10 | 16.42 | 15.89 | 16.37 | 3,881,036 | +0.23(+1.43%) |
Jan 05, 2023 | 15.62 | 16.43 | 15.21 | 16.14 | 4,273,748 | +0.57(+3.66%) |
Jan 04, 2023 | 15.53 | 15.79 | 15.47 | 15.57 | 2,706,532 | +0.31(+2.03%) |
Jan 03, 2023 | 15.46 | 15.69 | 15.09 | 15.26 | 2,170,636 | +0.03(+0.20%) |
Dec 30, 2022 | 15.18 | 15.31 | 15.04 | 15.23 | 1,620,853 | -0.15(-0.98%) |
Dec 29, 2022 | 14.90 | 15.58 | 14.87 | 15.38 | 1,807,514 | +0.66(+4.48%) |
Dec 28, 2022 | 14.83 | 15.04 | 14.48 | 14.72 | 1,992,809 | -0.16(-1.08%) |
Dec 27, 2022 | 14.81 | 14.90 | 14.48 | 14.88 | 1,821,927 | +0.01(+0.07%) |
Dec 23, 2022 | 14.97 | 15.08 | 14.74 | 14.87 | 1,312,027 | -0.12(-0.80%) |
Dec 22, 2022 | 14.80 | 15.02 | 14.52 | 14.99 | 1,916,280 | +0.06(+0.40%) |
Dec 21, 2022 | 14.72 | 15.09 | 14.63 | 14.93 | 1,852,369 | +0.36(+2.47%) |
Dec 20, 2022 | 14.57 | 14.93 | 14.55 | 14.57 | 3,206,787 | -0.07(-0.48%) |
Dec 19, 2022 | 14.76 | 15.03 | 14.37 | 14.64 | 4,252,832 | -0.24(-1.61%) |
Dec 16, 2022 | 15.05 | 15.13 | 14.71 | 14.88 | 17,426,808 | -0.25(-1.65%) |
Dec 15, 2022 | 15.16 | 15.37 | 14.91 | 15.13 | 3,607,830 | -0.22(-1.43%) |
Dec 14, 2022 | 15.60 | 15.91 | 15.20 | 15.35 | 3,483,505 | -0.39(-2.48%) |
Dec 13, 2022 | 15.97 | 16.24 | 15.60 | 15.74 | 3,639,305 | +0.35(+2.27%) |
Dec 12, 2022 | 15.27 | 15.46 | 14.93 | 15.39 | 3,246,958 | +0.29(+1.92%) |
Dec 09, 2022 | 15.46 | 15.70 | 15.07 | 15.10 | 2,641,421 | -0.43(-2.77%) |
Dec 08, 2022 | 15.43 | 15.74 | 15.21 | 15.53 | 3,002,448 | +0.17(+1.11%) |
Dec 07, 2022 | 15.41 | 15.79 | 15.23 | 15.36 | 2,621,572 | -0.12(-0.78%) |
Dec 06, 2022 | 15.71 | 15.92 | 15.30 | 15.48 | 2,465,130 | -0.42(-2.64%) |
Dec 05, 2022 | 16.49 | 16.49 | 15.64 | 15.90 | 2,419,468 | -0.53(-3.23%) |
Dec 02, 2022 | 16.17 | 16.82 | 16.03 | 16.43 | 2,726,295 | -0.07(-0.42%) |
Dec 01, 2022 | 16.64 | 16.87 | 16.39 | 16.50 | 3,166,293 | -0.06(-0.36%) |
Nov 30, 2022 | 15.67 | 16.57 | 15.43 | 16.56 | 4,481,190 | +1.07(+6.91%) |
Nov 29, 2022 | 15.25 | 15.61 | 15.12 | 15.49 | 2,507,531 | +0.25(+1.64%) |
Nov 28, 2022 | 16.10 | 16.12 | 15.19 | 15.24 | 2,795,478 | -1.03(-6.33%) |
Nov 25, 2022 | 16.11 | 16.30 | 15.93 | 16.27 | 944,709 | +0.07(+0.43%) |
Nov 23, 2022 | 15.93 | 16.23 | 15.90 | 16.20 | 2,030,267 | +0.32(+2.02%) |
Nov 22, 2022 | 16.01 | 16.16 | 15.45 | 15.88 | 3,019,103 | +0.43(+2.78%) |
Nov 21, 2022 | 15.44 | 15.71 | 15.40 | 15.45 | 3,097,619 | -0.29(-1.84%) |
Nov 18, 2022 | 15.79 | 16.17 | 15.62 | 15.74 | 2,126,664 | +0.12(+0.77%) |
Nov 17, 2022 | 15.67 | 15.70 | 15.31 | 15.62 | 2,645,397 | -0.42(-2.62%) |
Nov 16, 2022 | 16.17 | 16.34 | 16.00 | 16.04 | 2,116,324 | -0.24(-1.47%) |
Nov 15, 2022 | 16.20 | 16.57 | 16.16 | 16.28 | 2,887,802 | +0.31(+1.94%) |
Nov 14, 2022 | 16.02 | 16.36 | 15.94 | 15.97 | 5,430,513 | -0.31(-1.90%) |
Nov 11, 2022 | 15.85 | 16.41 | 15.73 | 16.28 | 3,926,433 | +0.48(+3.04%) |
Nov 10, 2022 | 14.71 | 15.84 | 14.71 | 15.80 | 6,786,560 | +1.69(+11.98%) |
Nov 09, 2022 | 13.84 | 14.33 | 13.73 | 14.11 | 4,786,313 | -0.01(-0.07%) |
Nov 08, 2022 | 13.97 | 14.37 | 13.64 | 14.12 | 3,742,818 | +0.10(+0.71%) |
Nov 07, 2022 | 13.77 | 14.04 | 13.60 | 14.02 | 9,928,506 | +0.33(+2.41%) |
Nov 04, 2022 | 13.29 | 13.74 | 13.04 | 13.69 | 4,454,137 | +0.67(+5.15%) |
Nov 03, 2022 | 12.82 | 13.13 | 12.69 | 13.02 | 4,382,251 | +0.05(+0.39%) |
Nov 02, 2022 | 13.40 | 13.56 | 12.94 | 12.97 | 3,903,963 | -0.40(-2.99%) |
Nov 01, 2022 | 13.50 | 13.68 | 13.15 | 13.37 | 3,734,161 | +0.17(+1.29%) |
Oct 31, 2022 | 13.17 | 13.36 | 13.00 | 13.20 | 3,514,317 | +0.07(+0.53%) |
Oct 28, 2022 | 12.80 | 13.13 | 12.69 | 13.13 | 4,157,700 | +0.35(+2.74%) |
Oct 27, 2022 | 12.51 | 12.81 | 12.23 | 12.78 | 4,206,858 | +0.33(+2.65%) |
Oct 26, 2022 | 12.00 | 12.78 | 11.96 | 12.45 | 4,103,479 | +0.41(+3.41%) |
Oct 25, 2022 | 11.22 | 12.08 | 11.22 | 12.04 | 5,087,175 | +0.80(+7.12%) |
Oct 24, 2022 | 11.09 | 11.34 | 10.98 | 11.24 | 4,034,853 | +0.21(+1.90%) |
Oct 21, 2022 | 10.71 | 11.11 | 10.49 | 11.03 | 3,884,662 | +0.24(+2.22%) |
Oct 20, 2022 | 10.89 | 11.17 | 10.77 | 10.79 | 3,966,070 | -0.11(-1.01%) |
Oct 19, 2022 | 11.15 | 11.26 | 10.74 | 10.90 | 4,324,829 | -0.42(-3.71%) |
Oct 18, 2022 | 12.00 | 12.36 | 11.28 | 11.32 | 4,490,990 | -0.43(-3.66%) |
Oct 17, 2022 | 11.55 | 11.96 | 11.55 | 11.75 | 3,633,354 | +0.42(+3.71%) |
Oct 14, 2022 | 12.21 | 12.25 | 11.30 | 11.33 | 4,247,626 | -0.81(-6.67%) |
Oct 13, 2022 | 11.90 | 12.43 | 11.79 | 12.14 | 4,356,369 | -0.06(-0.49%) |
Oct 12, 2022 | 11.73 | 12.53 | 11.54 | 12.20 | 10,919,740 | +0.52(+4.45%) |
Oct 11, 2022 | 12.00 | 12.24 | 11.60 | 11.68 | 5,532,228 | -0.43(-3.55%) |
Oct 10, 2022 | 12.75 | 12.78 | 12.08 | 12.11 | 3,862,392 | -0.57(-4.50%) |
Oct 07, 2022 | 13.09 | 13.16 | 12.66 | 12.68 | 9,856,083 | -0.60(-4.52%) |
Oct 06, 2022 | 13.59 | 13.66 | 13.21 | 13.28 | 4,432,744 | -0.47(-3.42%) |
Oct 05, 2022 | 14.32 | 14.34 | 13.39 | 13.75 | 4,948,012 | -0.63(-4.38%) |
Oct 04, 2022 | 14.12 | 14.49 | 14.01 | 14.38 | 6,218,148 | +0.46(+3.30%) |
Oct 03, 2022 | 14.00 | 14.09 | 13.64 | 13.92 | 5,408,813 | -0.05(-0.36%) |
Sep 30, 2022 | 14.56 | 14.68 | 13.91 | 13.97 | 4,656,672 | -0.59(-4.05%) |
Sep 29, 2022 | 14.60 | 14.88 | 14.36 | 14.56 | 6,410,554 | +0.15(+1.04%) |
Sep 28, 2022 | 14.32 | 14.48 | 14.07 | 14.41 | 5,664,459 | +0.15(+1.05%) |
Sep 27, 2022 | 14.72 | 14.94 | 13.99 | 14.26 | 5,879,347 | -0.30(-2.06%) |
Sep 26, 2022 | 14.77 | 14.98 | 14.38 | 14.56 | 4,778,393 | -0.23(-1.56%) |
Sep 23, 2022 | 14.86 | 15.05 | 14.51 | 14.79 | 3,879,891 | -0.18(-1.20%) |
Sep 22, 2022 | 15.21 | 15.21 | 14.69 | 14.97 | 3,831,578 | -0.10(-0.66%) |
Sep 21, 2022 | 15.33 | 15.67 | 15.05 | 15.07 | 3,625,364 | -0.22(-1.44%) |
Sep 20, 2022 | 15.69 | 15.74 | 15.13 | 15.29 | 3,807,934 | -0.57(-3.59%) |
Sep 19, 2022 | 15.98 | 16.02 | 15.57 | 15.86 | 8,369,238 | -0.25(-1.55%) |
Sep 16, 2022 | 16.17 | 16.45 | 16.00 | 16.11 | 8,185,975 | -0.06(-0.37%) |
Sep 15, 2022 | 16.07 | 16.91 | 15.97 | 16.17 | 5,599,839 | +0.06(+0.37%) |
Sep 14, 2022 | 16.50 | 16.53 | 15.99 | 16.11 | 12,497,262 | -0.39(-2.36%) |
Sep 13, 2022 | 17.70 | 17.71 | 16.47 | 16.50 | 10,645,877 | -1.56(-8.64%) |
Sep 12, 2022 | 18.51 | 18.61 | 17.80 | 18.06 | 9,776,053 | -0.40(-2.17%) |
Sep 09, 2022 | 18.26 | 19.04 | 18.18 | 18.46 | 20,923,942 | +0.45(+2.50%) |
Sep 08, 2022 | 17.70 | 18.20 | 17.50 | 18.01 | 5,557,982 | +0.26(+1.46%) |
Sep 07, 2022 | 17.17 | 18.00 | 17.04 | 17.75 | 7,078,009 | +0.80(+4.72%) |
Sep 06, 2022 | 17.80 | 17.88 | 16.72 | 16.95 | 11,232,451 | -1.08(-5.99%) |
Sep 02, 2022 | 19.21 | 19.29 | 17.56 | 18.03 | 36,926,116 | -0.97(-5.11%) |
Sep 01, 2022 | 20.23 | 20.25 | 18.85 | 19.00 | 24,844,604 | -1.90(-9.09%) |
Aug 31, 2022 | 20.75 | 21.37 | 20.52 | 20.90 | 11,032,906 | -0.27(-1.28%) |
Aug 30, 2022 | 21.24 | 21.77 | 20.79 | 21.17 | 11,192,663 | -0.37(-1.72%) |
Aug 29, 2022 | 21.25 | 22.35 | 20.94 | 21.54 | 13,156,672 | +0.31(+1.46%) |
Aug 26, 2022 | 20.90 | 23.19 | 20.90 | 21.23 | 18,371,132 | +0.31(+1.48%) |
Aug 25, 2022 | 20.56 | 20.93 | 20.45 | 20.92 | 11,091,947 | +0.45(+2.20%) |
Aug 24, 2022 | 20.63 | 20.64 | 20.20 | 20.47 | 8,843,904 | -0.17(-0.82%) |
Aug 23, 2022 | 20.78 | 20.80 | 20.49 | 20.64 | 8,546,331 | -0.14(-0.67%) |
Aug 22, 2022 | 20.90 | 21.00 | 20.48 | 20.78 | 5,929,589 | -0.23(-1.09%) |
Aug 19, 2022 | 21.12 | 21.12 | 20.82 | 21.01 | 3,312,140 | -0.10(-0.47%) |
Aug 18, 2022 | 21.50 | 21.50 | 20.84 | 21.11 | 3,560,044 | -0.32(-1.49%) |
Aug 17, 2022 | 21.64 | 21.83 | 21.37 | 21.43 | 4,963,461 | -0.50(-2.28%) |
Aug 16, 2022 | 22.19 | 22.20 | 21.63 | 21.93 | 2,422,289 | -0.35(-1.57%) |
Aug 15, 2022 | 22.17 | 22.32 | 21.84 | 22.28 | 4,042,979 | +0.02(+0.09%) |
Aug 12, 2022 | 22.10 | 22.38 | 21.98 | 22.26 | 3,903,140 | +0.33(+1.50%) |
Aug 11, 2022 | 22.24 | 22.59 | 21.77 | 21.93 | 4,677,454 | -0.20(-0.90%) |
Aug 10, 2022 | 21.57 | 22.30 | 21.47 | 22.13 | 5,229,019 | +0.86(+4.04%) |
Aug 09, 2022 | 21.51 | 21.57 | 21.02 | 21.27 | 5,886,683 | -0.24(-1.12%) |
Aug 08, 2022 | 21.52 | 21.70 | 21.36 | 21.51 | 4,257,060 | +0.09(+0.42%) |
Aug 05, 2022 | 21.41 | 21.69 | 21.30 | 21.42 | 4,004,363 | -0.14(-0.65%) |
Aug 04, 2022 | 22.20 | 22.26 | 21.07 | 21.56 | 5,798,541 | -0.62(-2.80%) |
Aug 03, 2022 | 22.28 | 22.32 | 21.68 | 22.18 | 3,933,335 | +0.07(+0.32%) |
Aug 02, 2022 | 22.50 | 22.62 | 21.96 | 22.11 | 2,796,808 | -0.47(-2.08%) |
Aug 01, 2022 | 23.08 | 23.47 | 22.37 | 22.58 | 1,665,460 | -0.55(-2.38%) |
Jul 29, 2022 | 23.07 | 23.23 | 22.59 | 23.13 | 2,716,823 | +0.36(+1.58%) |
Jul 28, 2022 | 23.19 | 23.59 | 22.54 | 22.77 | 3,373,273 | -0.48(-2.06%) |
Jul 27, 2022 | 22.71 | 23.52 | 21.87 | 23.25 | 3,370,504 | +0.77(+3.43%) |
Jul 26, 2022 | 22.03 | 22.57 | 21.44 | 22.48 | 4,373,642 | +0.96(+4.46%) |
Jul 25, 2022 | 22.03 | 22.13 | 21.48 | 21.52 | 1,305,857 | -0.49(-2.23%) |
Jul 22, 2022 | 22.65 | 22.78 | 21.80 | 22.01 | 1,054,530 | -0.74(-3.25%) |
Jul 21, 2022 | 22.44 | 23.03 | 22.35 | 22.75 | 1,288,502 | +0.32(+1.43%) |
Jul 20, 2022 | 22.39 | 22.57 | 22.05 | 22.43 | 1,809,631 | +0.07(+0.31%) |
Jul 19, 2022 | 22.06 | 22.46 | 21.88 | 22.36 | 612,059 | +0.68(+3.14%) |
Jul 18, 2022 | 22.56 | 22.76 | 21.64 | 21.68 | 693,737 | -0.82(-3.64%) |
Jul 15, 2022 | 22.13 | 22.94 | 21.84 | 22.50 | 1,340,265 | +0.89(+4.12%) |
Jul 14, 2022 | 21.58 | 21.84 | 21.13 | 21.61 | 690,372 | -0.25(-1.14%) |
Jul 13, 2022 | 22.54 | 22.56 | 21.83 | 21.86 | 832,209 | -0.80(-3.53%) |
Jul 12, 2022 | 22.74 | 23.03 | 22.45 | 22.66 | 751,597 | -0.22(-0.96%) |
Jul 11, 2022 | 22.90 | 23.45 | 22.79 | 22.88 | 868,185 | -0.51(-2.18%) |
Jul 08, 2022 | 23.50 | 23.57 | 23.16 | 23.39 | 1,168,809 | -0.11(-0.47%) |
Jul 07, 2022 | 24.13 | 24.45 | 22.98 | 23.50 | 1,466,824 | -0.70(-2.89%) |
Jul 06, 2022 | 24.46 | 24.67 | 24.03 | 24.20 | 510,249 | -0.13(-0.53%) |
Jul 05, 2022 | 24.11 | 24.37 | 23.37 | 24.33 | 797,493 | +0.03(+0.12%) |
Jul 01, 2022 | 24.02 | 24.31 | 23.75 | 24.30 | 853,969 | +0.21(+0.87%) |
Jun 30, 2022 | 24.10 | 24.29 | 23.76 | 24.09 | 515,918 | -0.18(-0.74%) |
Jun 29, 2022 | 24.03 | 24.30 | 23.77 | 24.27 | 646,598 | +0.23(+0.96%) |
Jun 28, 2022 | 24.84 | 25.00 | 24.00 | 24.04 | 641,494 | -0.60(-2.44%) |
Jun 27, 2022 | 24.79 | 24.99 | 24.47 | 24.64 | 550,482 | +0.03(+0.12%) |
Jun 24, 2022 | 24.20 | 24.66 | 23.95 | 24.61 | 1,279,503 | +0.69(+2.88%) |
Jun 23, 2022 | 23.44 | 23.93 | 23.35 | 23.92 | 1,135,868 | +0.62(+2.66%) |
Jun 22, 2022 | 22.66 | 23.47 | 22.57 | 23.30 | 730,305 | +0.36(+1.57%) |
Jun 21, 2022 | 23.15 | 23.28 | 22.86 | 22.94 | 625,585 | +0.10(+0.44%) |
Jun 17, 2022 | 23.06 | 23.54 | 22.76 | 22.84 | 1,557,928 | +0.19(+0.84%) |
Jun 16, 2022 | 22.59 | 22.98 | 22.12 | 22.65 | 764,338 | -0.37(-1.61%) |
Jun 15, 2022 | 23.10 | 23.46 | 22.56 | 23.02 | 730,020 | +0.24(+1.05%) |
Jun 14, 2022 | 23.31 | 23.62 | 22.56 | 22.78 | 865,040 | -0.53(-2.27%) |
Jun 13, 2022 | 23.67 | 23.71 | 23.15 | 23.31 | 603,411 | -0.71(-2.96%) |
Jun 10, 2022 | 24.39 | 24.53 | 23.76 | 24.02 | 713,641 | -0.77(-3.11%) |
Jun 09, 2022 | 25.54 | 25.54 | 24.77 | 24.79 | 402,348 | -0.95(-3.69%) |
Jun 08, 2022 | 25.82 | 26.21 | 25.65 | 25.74 | 391,299 | -0.25(-0.96%) |
Jun 07, 2022 | 25.48 | 26.08 | 25.33 | 25.99 | 764,588 | +0.21(+0.81%) |
Jun 06, 2022 | 26.39 | 26.49 | 25.40 | 25.78 | 735,210 | -0.33(-1.26%) |
Jun 03, 2022 | 26.80 | 26.80 | 25.87 | 26.11 | 641,625 | -0.73(-2.72%) |
Jun 02, 2022 | 26.52 | 26.84 | 26.14 | 26.84 | 837,922 | +0.54(+2.05%) |
Jun 01, 2022 | 26.73 | 26.95 | 25.63 | 26.30 | 601,915 | -0.16(-0.60%) |
May 31, 2022 | 26.78 | 26.81 | 26.28 | 26.46 | 970,498 | -0.22(-0.82%) |
May 27, 2022 | 26.45 | 26.95 | 26.29 | 26.68 | 664,083 | +0.45(+1.72%) |
May 26, 2022 | 26.57 | 26.59 | 26.09 | 26.23 | 622,151 | -0.07(-0.29%) |
May 25, 2022 | 26.57 | 26.57 | 25.61 | 26.30 | 1,056,173 | -0.14(-0.55%) |
May 24, 2022 | 26.41 | 26.50 | 25.96 | 26.45 | 451,069 | +0.02(+0.08%) |
May 23, 2022 | 26.90 | 26.90 | 25.83 | 26.43 | 481,295 | -0.19(-0.71%) |
May 20, 2022 | 26.49 | 26.63 | 25.70 | 26.62 | 473,565 | +0.54(+2.07%) |
May 19, 2022 | 25.81 | 26.46 | 25.61 | 26.08 | 495,614 | +0.06(+0.23%) |
May 18, 2022 | 26.44 | 26.92 | 25.82 | 26.02 | 578,534 | -0.87(-3.24%) |
May 17, 2022 | 26.60 | 26.92 | 25.96 | 26.89 | 636,577 | +0.94(+3.62%) |
May 16, 2022 | 26.38 | 26.69 | 25.90 | 25.95 | 323,655 | -0.53(-2.00%) |
May 13, 2022 | 27.06 | 27.10 | 26.19 | 26.48 | 460,058 | -0.02(-0.08%) |
May 12, 2022 | 25.07 | 26.52 | 24.95 | 26.50 | 720,686 | +1.42(+5.66%) |
May 11, 2022 | 26.45 | 27.21 | 24.90 | 25.08 | 895,686 | -1.14(-4.35%) |
May 10, 2022 | 26.93 | 27.05 | 25.70 | 26.22 | 794,611 | -0.45(-1.69%) |
May 09, 2022 | 27.66 | 27.73 | 26.57 | 26.67 | 792,427 | -1.13(-4.06%) |
May 06, 2022 | 27.99 | 28.21 | 27.30 | 27.80 | 720,620 | -0.47(-1.66%) |
May 05, 2022 | 28.30 | 28.50 | 27.84 | 28.27 | 1,063,535 | -0.45(-1.57%) |
May 04, 2022 | 26.80 | 28.81 | 26.65 | 28.72 | 626,137 | +1.93(+7.20%) |
May 03, 2022 | 26.61 | 27.39 | 26.61 | 26.79 | 456,859 | +0.15(+0.56%) |