Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.43 | 23.93 | 22.64 | 23.59 | 2,810,639 | +1.14(+5.09%) |
Apr 27, 2023 | 22.33 | 22.50 | 21.95 | 22.45 | 1,663,634 | +0.36(+1.64%) |
Apr 26, 2023 | 22.12 | 22.47 | 22.03 | 22.09 | 1,763,774 | -0.01(-0.04%) |
Apr 25, 2023 | 22.55 | 22.60 | 21.82 | 22.10 | 1,811,656 | -0.62(-2.73%) |
Apr 24, 2023 | 23.04 | 23.08 | 22.29 | 22.72 | 2,217,628 | -0.37(-1.61%) |
Apr 21, 2023 | 22.97 | 23.28 | 22.89 | 23.09 | 1,423,620 | +0.08(+0.33%) |
Apr 20, 2023 | 23.13 | 23.27 | 22.80 | 23.01 | 1,235,935 | -0.22(-0.94%) |
Apr 19, 2023 | 23.44 | 23.54 | 23.14 | 23.23 | 1,303,119 | -0.35(-1.49%) |
Apr 18, 2023 | 23.43 | 24.02 | 23.41 | 23.58 | 1,513,962 | +0.31(+1.35%) |
Apr 17, 2023 | 23.57 | 23.68 | 23.08 | 23.27 | 1,327,436 | -0.19(-0.81%) |
Apr 14, 2023 | 23.68 | 24.12 | 23.25 | 23.46 | 1,344,261 | -0.26(-1.08%) |
Apr 13, 2023 | 23.84 | 23.93 | 23.55 | 23.72 | 1,119,835 | +0.04(+0.16%) |
Apr 12, 2023 | 24.35 | 24.40 | 23.64 | 23.68 | 1,435,532 | -0.51(-2.13%) |
Apr 11, 2023 | 23.83 | 24.40 | 23.73 | 24.19 | 1,648,980 | +0.40(+1.68%) |
Apr 10, 2023 | 23.45 | 24.27 | 23.45 | 23.79 | 1,557,408 | +0.25(+1.05%) |
Apr 06, 2023 | 23.76 | 23.83 | 23.25 | 23.55 | 907,079 | -0.17(-0.72%) |
Apr 05, 2023 | 23.72 | 23.76 | 23.14 | 23.72 | 1,826,073 | -0.22(-0.92%) |
Apr 04, 2023 | 24.09 | 24.52 | 23.72 | 23.94 | 1,276,836 | -0.12(-0.51%) |
Apr 03, 2023 | 24.38 | 24.56 | 23.97 | 24.06 | 1,325,350 | -0.37(-1.52%) |
Mar 31, 2023 | 24.52 | 24.74 | 24.32 | 24.43 | 1,456,186 | +0.11(+0.47%) |
Mar 30, 2023 | 24.15 | 24.43 | 24.13 | 24.32 | 1,327,541 | +0.24(+0.99%) |
Mar 29, 2023 | 23.95 | 24.09 | 23.69 | 24.08 | 1,096,683 | +0.42(+1.77%) |
Mar 28, 2023 | 23.77 | 24.08 | 23.53 | 23.66 | 1,042,292 | -0.23(-0.96%) |
Mar 27, 2023 | 24.11 | 24.15 | 23.80 | 23.89 | 1,270,707 | +0.13(+0.56%) |
Mar 24, 2023 | 23.94 | 24.04 | 23.50 | 23.75 | 1,072,560 | -0.33(-1.38%) |
Mar 23, 2023 | 24.71 | 24.81 | 23.55 | 24.09 | 1,631,163 | -0.60(-2.43%) |
Mar 22, 2023 | 24.88 | 25.24 | 24.67 | 24.69 | 1,193,078 | -0.19(-0.77%) |
Mar 21, 2023 | 25.01 | 25.26 | 24.75 | 24.88 | 1,090,493 | +0.49(+1.99%) |
Mar 20, 2023 | 24.43 | 24.71 | 23.80 | 24.39 | 2,630,417 | +0.11(+0.47%) |
Mar 17, 2023 | 24.89 | 24.89 | 23.94 | 24.28 | 4,177,108 | -0.65(-2.60%) |
Mar 16, 2023 | 23.85 | 24.94 | 23.46 | 24.93 | 1,379,606 | +0.72(+2.99%) |
Mar 15, 2023 | 22.90 | 24.25 | 22.86 | 24.20 | 1,760,846 | +0.70(+2.96%) |
Mar 14, 2023 | 23.95 | 24.13 | 23.35 | 23.51 | 1,422,702 | +0.39(+1.69%) |
Mar 13, 2023 | 23.36 | 23.54 | 22.58 | 23.12 | 2,168,003 | -0.68(-2.84%) |
Mar 10, 2023 | 24.42 | 24.49 | 23.61 | 23.79 | 1,636,557 | -0.63(-2.57%) |
Mar 09, 2023 | 25.22 | 25.33 | 24.41 | 24.42 | 1,370,412 | -0.63(-2.51%) |
Mar 08, 2023 | 25.13 | 25.22 | 24.71 | 25.05 | 1,537,107 | +0.06(+0.23%) |
Mar 07, 2023 | 25.16 | 25.38 | 24.80 | 24.99 | 1,689,322 | +0.01(+0.04%) |
Mar 06, 2023 | 25.58 | 25.68 | 24.78 | 24.98 | 1,557,688 | -0.66(-2.56%) |
Mar 03, 2023 | 25.92 | 26.01 | 25.63 | 25.64 | 1,337,941 | -0.20(-0.77%) |
Mar 02, 2023 | 25.38 | 25.95 | 25.17 | 25.84 | 2,433,430 | +0.51(+2.03%) |
Mar 01, 2023 | 24.88 | 25.45 | 24.68 | 25.33 | 1,224,163 | +0.47(+1.88%) |
Feb 28, 2023 | 24.98 | 25.29 | 24.76 | 24.86 | 1,710,557 | -0.03(-0.11%) |
Feb 27, 2023 | 25.75 | 25.79 | 24.86 | 24.89 | 2,593,866 | -0.66(-2.59%) |
Feb 24, 2023 | 25.86 | 26.06 | 25.09 | 25.55 | 2,851,767 | -0.60(-2.31%) |
Feb 23, 2023 | 26.84 | 26.86 | 25.66 | 26.15 | 2,542,043 | -0.50(-1.88%) |
Feb 22, 2023 | 26.43 | 26.66 | 25.74 | 26.65 | 2,986,445 | +0.13(+0.50%) |
Feb 21, 2023 | 25.65 | 26.70 | 25.53 | 26.52 | 4,313,782 | +0.56(+2.14%) |
Feb 17, 2023 | 25.50 | 26.07 | 25.31 | 25.96 | 2,217,969 | +0.56(+2.19%) |
Feb 16, 2023 | 24.07 | 26.37 | 23.87 | 25.41 | 3,960,893 | +1.92(+8.16%) |
Feb 15, 2023 | 23.03 | 23.53 | 22.95 | 23.49 | 1,499,834 | +0.26(+1.14%) |
Feb 14, 2023 | 23.15 | 23.31 | 22.76 | 23.23 | 1,692,868 | +0.05(+0.20%) |
Feb 13, 2023 | 22.85 | 23.21 | 22.80 | 23.18 | 1,185,778 | +0.35(+1.53%) |
Feb 10, 2023 | 22.93 | 23.05 | 22.76 | 22.83 | 1,089,561 | -0.23(-0.98%) |
Feb 09, 2023 | 23.30 | 23.64 | 23.04 | 23.06 | 1,278,216 | -0.24(-1.01%) |
Feb 08, 2023 | 23.73 | 23.73 | 23.19 | 23.29 | 1,158,773 | -0.56(-2.34%) |
Feb 07, 2023 | 23.50 | 23.88 | 23.36 | 23.85 | 1,180,968 | +0.20(+0.84%) |
Feb 06, 2023 | 23.41 | 23.66 | 23.23 | 23.65 | 1,161,026 | +0.19(+0.80%) |
Feb 03, 2023 | 23.07 | 23.84 | 23.07 | 23.46 | 1,147,484 | +0.08(+0.36%) |
Feb 02, 2023 | 23.13 | 24.17 | 23.03 | 23.38 | 1,698,650 | +0.48(+2.10%) |
Feb 01, 2023 | 22.90 | 23.09 | 21.99 | 22.90 | 1,622,500 | +0.01(+0.04%) |
Jan 31, 2023 | 22.19 | 22.92 | 22.19 | 22.89 | 1,325,925 | +0.57(+2.54%) |
Jan 30, 2023 | 22.19 | 22.49 | 21.96 | 22.32 | 1,315,390 | +0.04(+0.17%) |
Jan 27, 2023 | 22.34 | 22.43 | 22.09 | 22.28 | 1,087,166 | +0.00(+0.00%) |
Jan 26, 2023 | 22.18 | 22.36 | 22.01 | 22.28 | 1,196,498 | +0.19(+0.85%) |
Jan 25, 2023 | 21.33 | 22.13 | 20.90 | 22.09 | 1,722,600 | +0.01(+0.04%) |
Jan 24, 2023 | 22.90 | 22.90 | 21.74 | 22.09 | 1,249,254 | -0.72(-3.15%) |
Jan 23, 2023 | 22.60 | 22.92 | 22.42 | 22.80 | 1,057,265 | +0.33(+1.47%) |
Jan 20, 2023 | 22.09 | 22.64 | 21.81 | 22.47 | 1,540,493 | +0.55(+2.50%) |
Jan 19, 2023 | 22.24 | 22.34 | 21.79 | 21.92 | 1,169,291 | -0.40(-1.78%) |
Jan 18, 2023 | 22.59 | 22.77 | 22.01 | 22.32 | 1,515,482 | -0.08(-0.34%) |
Jan 17, 2023 | 22.23 | 22.43 | 21.70 | 22.40 | 1,822,028 | -0.19(-0.84%) |
Jan 13, 2023 | 22.17 | 22.59 | 21.96 | 22.59 | 1,264,445 | +0.22(+0.97%) |
Jan 12, 2023 | 22.42 | 22.87 | 22.16 | 22.37 | 3,044,215 | +0.24(+1.07%) |
Jan 11, 2023 | 21.95 | 22.61 | 21.89 | 22.13 | 2,660,385 | +0.27(+1.25%) |
Jan 10, 2023 | 20.72 | 21.87 | 20.63 | 21.86 | 1,701,432 | +1.02(+4.89%) |
Jan 09, 2023 | 20.54 | 21.20 | 20.39 | 20.84 | 1,515,424 | +0.39(+1.89%) |
Jan 06, 2023 | 19.67 | 20.70 | 19.54 | 20.45 | 1,930,015 | +0.99(+5.09%) |
Jan 05, 2023 | 19.63 | 19.78 | 19.22 | 19.46 | 1,780,009 | -0.32(-1.62%) |
Jan 04, 2023 | 19.48 | 19.80 | 19.30 | 19.78 | 1,776,028 | +0.51(+2.64%) |
Jan 03, 2023 | 19.21 | 19.47 | 18.86 | 19.27 | 1,295,070 | +0.28(+1.47%) |
Dec 30, 2022 | 19.19 | 19.20 | 18.84 | 18.99 | 1,339,034 | -0.29(-1.49%) |
Dec 29, 2022 | 19.01 | 19.48 | 19.01 | 19.28 | 956,656 | +0.20(+1.04%) |
Dec 28, 2022 | 19.44 | 19.62 | 18.89 | 19.08 | 1,430,122 | -0.28(-1.46%) |
Dec 27, 2022 | 19.80 | 19.98 | 19.23 | 19.37 | 1,574,133 | -0.42(-2.10%) |
Dec 23, 2022 | 19.67 | 19.86 | 19.44 | 19.78 | 1,018,886 | +0.19(+0.96%) |
Dec 22, 2022 | 19.07 | 19.59 | 18.88 | 19.59 | 1,643,302 | +0.41(+2.11%) |
Dec 21, 2022 | 19.57 | 19.78 | 19.12 | 19.19 | 1,333,873 | -0.25(-1.31%) |
Dec 20, 2022 | 19.52 | 19.65 | 19.30 | 19.44 | 1,098,721 | -0.09(-0.48%) |
Dec 19, 2022 | 19.97 | 19.99 | 19.37 | 19.54 | 1,561,667 | -0.31(-1.57%) |
Dec 16, 2022 | 19.84 | 19.86 | 19.35 | 19.85 | 3,969,925 | -0.24(-1.18%) |
Dec 15, 2022 | 19.90 | 20.25 | 19.77 | 20.08 | 1,647,280 | -0.08(-0.42%) |
Dec 14, 2022 | 20.24 | 20.47 | 19.84 | 20.17 | 1,252,127 | -0.07(-0.33%) |
Dec 13, 2022 | 20.85 | 21.23 | 20.03 | 20.24 | 2,513,386 | -0.29(-1.43%) |
Dec 12, 2022 | 20.27 | 20.57 | 19.90 | 20.53 | 1,518,135 | +0.22(+1.07%) |
Dec 09, 2022 | 20.24 | 20.52 | 19.66 | 20.31 | 1,453,795 | +0.06(+0.28%) |
Dec 08, 2022 | 19.69 | 20.38 | 19.62 | 20.25 | 1,299,456 | +0.72(+3.67%) |
Dec 07, 2022 | 19.31 | 19.71 | 19.22 | 19.54 | 1,224,028 | +0.14(+0.73%) |
Dec 06, 2022 | 19.38 | 19.56 | 18.98 | 19.40 | 1,391,424 | -0.13(-0.68%) |
Dec 05, 2022 | 19.90 | 19.90 | 19.24 | 19.53 | 1,704,620 | -0.52(-2.59%) |
Dec 02, 2022 | 20.25 | 20.34 | 19.59 | 20.05 | 1,896,294 | -0.73(-3.50%) |
Dec 01, 2022 | 21.25 | 21.58 | 20.68 | 20.77 | 1,458,562 | -0.48(-2.26%) |
Nov 30, 2022 | 20.58 | 21.68 | 20.24 | 21.25 | 3,193,359 | +0.59(+2.88%) |
Nov 29, 2022 | 21.08 | 21.20 | 20.32 | 20.66 | 2,333,765 | -0.58(-2.71%) |
Nov 28, 2022 | 21.41 | 21.77 | 21.09 | 21.24 | 1,480,721 | -0.29(-1.36%) |
Nov 25, 2022 | 21.37 | 21.69 | 21.22 | 21.53 | 843,118 | +0.07(+0.31%) |
Nov 23, 2022 | 21.71 | 21.81 | 21.29 | 21.46 | 994,396 | -0.42(-1.94%) |
Nov 22, 2022 | 21.62 | 21.97 | 21.25 | 21.89 | 1,290,738 | +0.46(+2.16%) |
Nov 21, 2022 | 21.97 | 22.11 | 21.40 | 21.42 | 1,867,456 | -0.65(-2.95%) |
Nov 18, 2022 | 22.56 | 22.69 | 21.93 | 22.08 | 2,376,934 | -0.04(-0.17%) |
Nov 17, 2022 | 22.09 | 22.33 | 21.95 | 22.11 | 1,488,985 | -0.21(-0.93%) |
Nov 16, 2022 | 21.75 | 22.34 | 21.68 | 22.32 | 1,384,544 | +0.30(+1.37%) |
Nov 15, 2022 | 23.49 | 23.73 | 21.93 | 22.02 | 2,982,983 | -1.12(-4.85%) |
Nov 14, 2022 | 22.93 | 23.41 | 22.33 | 23.14 | 2,227,180 | -0.03(-0.12%) |
Nov 11, 2022 | 22.96 | 23.61 | 22.91 | 23.17 | 1,400,498 | +0.14(+0.61%) |
Nov 10, 2022 | 22.32 | 23.09 | 22.21 | 23.03 | 1,826,469 | +1.40(+6.46%) |
Nov 09, 2022 | 21.68 | 21.85 | 21.47 | 21.63 | 1,056,629 | -0.26(-1.21%) |
Nov 08, 2022 | 21.85 | 22.04 | 21.58 | 21.90 | 1,058,365 | +0.28(+1.31%) |
Nov 07, 2022 | 21.88 | 22.02 | 21.38 | 21.61 | 1,075,924 | -0.27(-1.24%) |
Nov 04, 2022 | 21.90 | 22.17 | 21.46 | 21.89 | 1,107,362 | +0.34(+1.57%) |
Nov 03, 2022 | 21.54 | 21.77 | 21.14 | 21.55 | 1,211,618 | -0.23(-1.03%) |
Nov 02, 2022 | 22.08 | 21.74 | 21.77 | 2,915,871 | -0.43(-1.94%) | |
Nov 01, 2022 | 22.87 | 22.98 | 22.04 | 22.20 | 1,462,924 | -0.32(-1.42%) |
Oct 31, 2022 | 22.15 | 23.02 | 22.04 | 22.52 | 2,158,548 | +0.52(+2.34%) |
Oct 28, 2022 | 21.43 | 22.53 | 20.89 | 22.01 | 2,972,059 | +0.85(+4.04%) |
Oct 27, 2022 | 20.72 | 21.38 | 20.72 | 21.15 | 1,941,939 | +0.60(+2.92%) |
Oct 26, 2022 | 20.83 | 21.49 | 20.53 | 20.55 | 1,734,675 | -0.12(-0.59%) |
Oct 25, 2022 | 19.86 | 20.73 | 19.78 | 20.68 | 1,768,236 | +0.78(+3.91%) |
Oct 24, 2022 | 19.86 | 20.42 | 19.49 | 19.90 | 1,295,734 | +0.08(+0.38%) |
Oct 21, 2022 | 19.82 | 20.26 | 19.69 | 19.82 | 1,661,894 | -0.04(-0.19%) |
Oct 20, 2022 | 20.19 | 20.56 | 19.77 | 19.86 | 1,360,350 | -0.37(-1.81%) |
Oct 19, 2022 | 19.95 | 20.51 | 19.92 | 20.22 | 1,322,793 | +0.14(+0.70%) |
Oct 18, 2022 | 19.89 | 20.20 | 19.77 | 20.08 | 1,362,396 | +0.60(+3.08%) |
Oct 17, 2022 | 19.28 | 19.56 | 19.15 | 19.48 | 1,216,337 | +0.60(+3.18%) |
Oct 14, 2022 | 19.31 | 19.49 | 18.79 | 18.88 | 1,103,032 | -0.17(-0.89%) |
Oct 13, 2022 | 18.16 | 19.20 | 17.89 | 19.05 | 1,159,001 | +0.54(+2.94%) |
Oct 12, 2022 | 18.30 | 18.71 | 17.99 | 18.51 | 1,242,046 | +0.12(+0.66%) |
Oct 11, 2022 | 17.98 | 18.49 | 17.59 | 18.39 | 1,785,596 | +0.32(+1.77%) |
Oct 10, 2022 | 18.22 | 18.35 | 17.73 | 18.07 | 929,010 | -0.09(-0.52%) |
Oct 07, 2022 | 18.23 | 18.26 | 17.80 | 18.16 | 1,041,863 | -0.30(-1.63%) |
Oct 06, 2022 | 18.65 | 19.12 | 18.42 | 18.46 | 855,072 | -0.20(-1.06%) |
Oct 05, 2022 | 18.00 | 18.77 | 17.99 | 18.66 | 1,219,619 | +0.27(+1.48%) |
Oct 04, 2022 | 17.77 | 18.41 | 17.77 | 18.39 | 1,097,295 | +1.09(+6.29%) |
Oct 03, 2022 | 17.32 | 17.51 | 16.85 | 17.30 | 1,608,413 | +0.10(+0.60%) |
Sep 30, 2022 | 17.45 | 17.61 | 16.94 | 17.19 | 2,108,047 | -0.28(-1.61%) |
Sep 29, 2022 | 16.96 | 17.71 | 16.96 | 17.48 | 1,336,082 | -0.53(-2.92%) |
Sep 28, 2022 | 17.54 | 18.14 | 17.38 | 18.00 | 1,264,200 | +0.62(+3.56%) |
Sep 27, 2022 | 17.29 | 18.01 | 17.24 | 17.38 | 1,270,467 | +0.33(+1.93%) |
Sep 26, 2022 | 17.28 | 17.78 | 17.01 | 17.05 | 1,446,204 | -0.23(-1.30%) |
Sep 23, 2022 | 17.71 | 17.95 | 16.90 | 17.28 | 1,480,080 | -0.75(-4.16%) |
Sep 22, 2022 | 18.72 | 18.87 | 17.90 | 18.03 | 1,764,621 | -0.88(-4.66%) |
Sep 21, 2022 | 19.12 | 19.61 | 18.89 | 18.91 | 1,042,932 | -0.17(-0.89%) |
Sep 20, 2022 | 19.02 | 19.09 | 18.66 | 19.08 | 1,223,418 | -0.15(-0.78%) |
Sep 19, 2022 | 18.94 | 19.77 | 18.94 | 19.23 | 1,466,595 | -0.07(-0.39%) |
Sep 16, 2022 | 19.12 | 19.44 | 18.69 | 19.31 | 4,135,933 | -0.11(-0.58%) |
Sep 15, 2022 | 19.23 | 19.89 | 19.16 | 19.42 | 1,147,650 | -0.01(-0.05%) |
Sep 14, 2022 | 19.35 | 19.53 | 18.99 | 19.43 | 1,048,887 | +0.20(+1.02%) |
Sep 13, 2022 | 19.26 | 19.58 | 19.18 | 19.23 | 1,108,167 | -0.66(-3.30%) |
Sep 12, 2022 | 19.93 | 20.22 | 19.66 | 19.89 | 936,068 | +0.17(+0.86%) |
Sep 09, 2022 | 19.60 | 19.91 | 19.56 | 19.72 | 909,515 | +0.30(+1.55%) |
Sep 08, 2022 | 18.94 | 19.45 | 18.84 | 19.42 | 999,331 | +0.24(+1.27%) |
Sep 07, 2022 | 17.96 | 19.29 | 17.95 | 19.17 | 1,796,029 | +1.14(+6.29%) |
Sep 06, 2022 | 18.91 | 19.09 | 17.90 | 18.04 | 1,674,297 | -0.77(-4.09%) |
Sep 02, 2022 | 19.23 | 19.27 | 18.69 | 18.81 | 968,537 | -0.12(-0.64%) |
Sep 01, 2022 | 18.81 | 18.95 | 18.47 | 18.93 | 1,331,298 | -0.04(-0.20%) |
Aug 31, 2022 | 19.43 | 19.44 | 18.86 | 18.97 | 1,189,724 | -0.29(-1.51%) |
Aug 30, 2022 | 19.60 | 19.81 | 19.15 | 19.26 | 2,174,370 | -0.24(-1.25%) |
Aug 29, 2022 | 19.95 | 19.95 | 19.43 | 19.50 | 1,278,144 | -0.55(-2.76%) |
Aug 26, 2022 | 20.59 | 20.70 | 20.05 | 20.06 | 1,994,730 | -0.58(-2.82%) |
Aug 25, 2022 | 20.54 | 20.84 | 20.45 | 20.64 | 1,115,931 | +0.21(+1.01%) |
Aug 24, 2022 | 20.03 | 20.53 | 19.92 | 20.43 | 1,221,829 | +0.18(+0.88%) |
Aug 23, 2022 | 20.11 | 20.76 | 20.11 | 20.25 | 1,383,927 | +0.27(+1.36%) |
Aug 22, 2022 | 20.02 | 20.21 | 19.90 | 19.98 | 1,783,085 | -0.55(-2.70%) |
Aug 19, 2022 | 21.14 | 21.36 | 20.44 | 20.53 | 1,583,328 | -1.01(-4.70%) |
Aug 18, 2022 | 21.52 | 21.66 | 21.38 | 21.55 | 1,208,738 | -0.01(-0.04%) |
Aug 17, 2022 | 21.73 | 21.91 | 21.35 | 21.56 | 1,587,207 | -0.43(-1.96%) |
Aug 16, 2022 | 21.74 | 22.17 | 21.52 | 21.99 | 1,700,502 | +0.08(+0.34%) |
Aug 15, 2022 | 21.77 | 22.32 | 21.77 | 21.91 | 3,468,596 | +0.00(+0.00%) |
Aug 12, 2022 | 21.92 | 22.11 | 21.71 | 21.91 | 1,312,731 | +0.14(+0.65%) |
Aug 11, 2022 | 21.89 | 22.19 | 21.66 | 21.77 | 2,693,561 | +0.01(+0.04%) |
Aug 10, 2022 | 20.70 | 21.95 | 20.50 | 21.76 | 2,319,759 | +1.61(+8.01%) |
Aug 09, 2022 | 19.78 | 20.29 | 19.61 | 20.15 | 1,446,235 | +0.10(+0.51%) |
Aug 08, 2022 | 19.19 | 20.34 | 19.12 | 20.05 | 1,566,109 | +1.02(+5.34%) |
Aug 05, 2022 | 19.06 | 19.74 | 18.94 | 19.03 | 2,894,247 | -0.38(-1.97%) |
Aug 04, 2022 | 19.60 | 19.97 | 19.30 | 19.41 | 2,782,398 | -0.40(-2.02%) |
Aug 03, 2022 | 19.20 | 20.05 | 19.12 | 19.81 | 2,763,265 | +0.65(+3.40%) |
Aug 02, 2022 | 18.87 | 19.52 | 18.79 | 19.16 | 2,599,293 | +0.07(+0.34%) |
Aug 01, 2022 | 18.84 | 19.42 | 18.82 | 19.10 | 3,106,943 | +0.09(+0.49%) |
Jul 29, 2022 | 18.64 | 19.11 | 18.00 | 19.00 | 3,179,092 | +0.57(+3.08%) |
Jul 28, 2022 | 17.35 | 18.50 | 17.22 | 18.43 | 3,334,013 | +1.14(+6.57%) |
Jul 27, 2022 | 16.92 | 17.38 | 16.76 | 17.30 | 1,140,595 | +0.64(+3.86%) |
Jul 26, 2022 | 16.67 | 16.87 | 16.47 | 16.65 | 1,403,510 | -0.24(-1.43%) |
Jul 25, 2022 | 17.34 | 17.38 | 16.72 | 16.90 | 1,432,464 | -0.32(-1.84%) |
Jul 22, 2022 | 17.18 | 17.55 | 17.04 | 17.21 | 1,254,346 | +0.06(+0.33%) |
Jul 21, 2022 | 17.05 | 17.20 | 16.85 | 17.16 | 1,245,593 | -0.12(-0.70%) |
Jul 20, 2022 | 16.77 | 17.35 | 16.70 | 17.28 | 1,943,099 | +0.51(+3.06%) |
Jul 19, 2022 | 16.31 | 16.98 | 16.31 | 16.77 | 1,247,257 | +0.62(+3.81%) |
Jul 18, 2022 | 16.29 | 16.61 | 16.05 | 16.15 | 1,438,458 | -0.13(-0.80%) |
Jul 15, 2022 | 16.16 | 16.39 | 15.83 | 16.28 | 1,213,981 | +0.50(+3.19%) |
Jul 14, 2022 | 15.67 | 15.94 | 15.47 | 15.78 | 1,234,044 | -0.04(-0.24%) |
Jul 13, 2022 | 15.14 | 15.87 | 15.06 | 15.82 | 1,450,703 | +0.39(+2.54%) |
Jul 12, 2022 | 15.35 | 15.80 | 15.27 | 15.42 | 1,316,010 | +0.06(+0.36%) |
Jul 11, 2022 | 15.38 | 15.66 | 15.24 | 15.37 | 1,037,186 | -0.15(-0.96%) |
Jul 08, 2022 | 15.73 | 16.02 | 15.44 | 15.52 | 1,168,938 | -0.20(-1.25%) |
Jul 07, 2022 | 15.69 | 16.07 | 15.49 | 15.71 | 1,298,045 | +0.19(+1.20%) |
Jul 06, 2022 | 16.28 | 16.49 | 15.48 | 15.53 | 1,532,469 | -0.64(-3.98%) |
Jul 05, 2022 | 15.54 | 16.22 | 15.20 | 16.17 | 1,820,233 | +0.26(+1.64%) |
Jul 01, 2022 | 15.47 | 15.99 | 15.36 | 15.91 | 1,693,538 | +0.42(+2.71%) |
Jun 30, 2022 | 15.62 | 15.97 | 15.32 | 15.49 | 2,184,008 | -0.47(-2.92%) |
Jun 29, 2022 | 16.18 | 16.18 | 15.47 | 15.96 | 2,231,046 | -0.28(-1.72%) |
Jun 28, 2022 | 17.24 | 17.51 | 16.21 | 16.23 | 2,379,709 | -0.91(-5.33%) |
Jun 27, 2022 | 16.95 | 17.23 | 16.70 | 17.15 | 2,547,819 | +0.32(+1.88%) |
Jun 24, 2022 | 16.40 | 17.16 | 16.16 | 16.83 | 3,236,627 | +0.59(+3.61%) |
Jun 23, 2022 | 15.38 | 16.27 | 15.38 | 16.24 | 2,911,740 | +0.91(+5.96%) |
Jun 22, 2022 | 14.94 | 15.57 | 14.81 | 15.33 | 2,231,176 | +0.07(+0.43%) |
Jun 21, 2022 | 15.82 | 15.95 | 15.19 | 15.27 | 1,857,267 | -0.27(-1.74%) |
Jun 17, 2022 | 15.29 | 15.81 | 15.22 | 15.54 | 2,240,504 | +0.36(+2.40%) |
Jun 16, 2022 | 16.18 | 16.24 | 14.96 | 15.17 | 2,987,064 | -1.65(-9.81%) |
Jun 15, 2022 | 16.37 | 17.32 | 16.37 | 16.82 | 2,455,586 | +0.54(+3.32%) |
Jun 14, 2022 | 16.45 | 16.61 | 15.97 | 16.28 | 2,368,441 | -0.11(-0.68%) |
Jun 13, 2022 | 17.05 | 17.25 | 16.30 | 16.39 | 3,377,219 | -1.35(-7.62%) |
Jun 10, 2022 | 18.72 | 19.01 | 17.69 | 17.74 | 1,909,809 | -1.40(-7.30%) |
Jun 09, 2022 | 19.33 | 19.64 | 18.98 | 19.14 | 2,236,667 | -0.28(-1.44%) |
Jun 08, 2022 | 19.18 | 19.67 | 19.12 | 19.42 | 2,536,440 | +0.00(+0.00%) |
Jun 07, 2022 | 19.05 | 19.70 | 18.89 | 19.42 | 2,586,834 | +0.14(+0.73%) |
Jun 06, 2022 | 19.47 | 19.66 | 18.79 | 19.28 | 3,404,201 | -0.21(-1.10%) |
Jun 03, 2022 | 19.58 | 19.98 | 19.33 | 19.50 | 2,339,655 | -0.34(-1.69%) |
Jun 02, 2022 | 19.40 | 20.04 | 19.32 | 19.83 | 3,247,140 | +0.38(+1.96%) |
Jun 01, 2022 | 19.84 | 20.08 | 18.92 | 19.45 | 3,203,254 | -0.22(-1.14%) |
May 31, 2022 | 19.80 | 20.22 | 19.36 | 19.67 | 2,890,539 | -0.42(-2.09%) |
May 27, 2022 | 19.60 | 20.57 | 19.58 | 20.09 | 3,555,044 | +0.56(+2.86%) |
May 26, 2022 | 17.94 | 20.46 | 17.94 | 19.53 | 6,352,357 | +1.94(+11.02%) |
May 25, 2022 | 16.22 | 17.91 | 16.16 | 17.60 | 2,407,958 | +1.45(+9.01%) |
May 24, 2022 | 17.51 | 17.51 | 16.09 | 16.14 | 2,957,695 | -1.54(-8.70%) |
May 23, 2022 | 18.21 | 18.27 | 17.24 | 17.68 | 2,250,568 | -0.35(-1.96%) |
May 20, 2022 | 18.97 | 19.11 | 17.83 | 18.03 | 2,399,774 | -0.74(-3.92%) |
May 19, 2022 | 18.97 | 19.25 | 18.44 | 18.77 | 1,879,359 | -0.48(-2.47%) |
May 18, 2022 | 19.92 | 19.92 | 18.88 | 19.25 | 1,945,806 | -0.76(-3.82%) |
May 17, 2022 | 19.90 | 20.37 | 19.56 | 20.01 | 1,267,407 | +0.61(+3.12%) |
May 16, 2022 | 19.96 | 20.11 | 19.18 | 19.40 | 1,607,118 | -0.66(-3.30%) |
May 13, 2022 | 20.02 | 20.62 | 20.01 | 20.07 | 1,617,112 | +0.26(+1.32%) |
May 12, 2022 | 18.97 | 19.82 | 18.76 | 19.80 | 1,425,538 | +0.71(+3.71%) |
May 11, 2022 | 19.63 | 20.12 | 19.01 | 19.10 | 2,021,596 | -0.56(-2.85%) |
May 10, 2022 | 19.26 | 19.82 | 18.84 | 19.66 | 2,045,341 | +0.67(+3.54%) |
May 09, 2022 | 19.91 | 20.29 | 18.93 | 18.98 | 2,025,003 | -1.45(-7.11%) |
May 06, 2022 | 20.32 | 20.81 | 19.89 | 20.44 | 1,320,733 | +0.10(+0.50%) |
May 05, 2022 | 20.92 | 21.03 | 20.07 | 20.34 | 1,258,181 | -0.90(-4.23%) |
May 04, 2022 | 21.12 | 21.29 | 20.12 | 21.23 | 2,092,860 | -0.03(-0.13%) |
May 03, 2022 | 21.56 | 21.64 | 20.44 | 21.26 | 2,171,225 | -0.10(-0.48%) |