Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 11.84 | 12.40 | 11.69 | 12.26 | 1,178,466 | +0.50(+4.28%) |
Apr 27, 2023 | 11.75 | 11.97 | 11.62 | 11.75 | 821,339 | +0.04(+0.33%) |
Apr 26, 2023 | 12.30 | 12.43 | 11.63 | 11.71 | 2,130,583 | -0.63(-5.09%) |
Apr 25, 2023 | 12.58 | 12.66 | 12.32 | 12.34 | 1,229,332 | -0.48(-3.77%) |
Apr 24, 2023 | 12.49 | 12.92 | 12.42 | 12.83 | 1,228,994 | +0.31(+2.47%) |
Apr 21, 2023 | 12.62 | 12.66 | 12.43 | 12.52 | 810,427 | +0.01(+0.08%) |
Apr 20, 2023 | 12.83 | 12.89 | 12.41 | 12.51 | 1,535,435 | -0.55(-4.22%) |
Apr 19, 2023 | 13.05 | 13.11 | 12.85 | 13.06 | 1,087,149 | -0.26(-1.96%) |
Apr 18, 2023 | 13.09 | 13.53 | 12.97 | 13.32 | 1,322,112 | +0.19(+1.47%) |
Apr 17, 2023 | 13.03 | 13.29 | 12.98 | 13.13 | 1,975,694 | +0.10(+0.74%) |
Apr 14, 2023 | 13.26 | 13.42 | 12.85 | 13.03 | 1,145,012 | -0.12(-0.88%) |
Apr 13, 2023 | 12.81 | 13.32 | 12.77 | 13.15 | 1,592,008 | +0.36(+2.80%) |
Apr 12, 2023 | 13.06 | 13.06 | 12.71 | 12.79 | 958,423 | -0.11(-0.83%) |
Apr 11, 2023 | 12.75 | 12.92 | 12.68 | 12.89 | 842,760 | +0.18(+1.45%) |
Apr 10, 2023 | 12.84 | 12.99 | 12.65 | 12.71 | 1,350,982 | -0.03(-0.23%) |
Apr 06, 2023 | 12.87 | 12.90 | 12.68 | 12.74 | 885,037 | -0.21(-1.64%) |
Apr 05, 2023 | 13.27 | 13.29 | 12.78 | 12.95 | 883,531 | -0.20(-1.54%) |
Apr 04, 2023 | 13.37 | 13.42 | 12.86 | 13.16 | 1,726,121 | +0.02(+0.15%) |
Apr 03, 2023 | 13.26 | 13.40 | 13.04 | 13.14 | 3,067,789 | +0.59(+4.70%) |
Mar 31, 2023 | 12.35 | 12.76 | 12.33 | 12.55 | 1,893,924 | +0.29(+2.37%) |
Mar 30, 2023 | 12.22 | 12.41 | 12.03 | 12.26 | 1,994,159 | +0.33(+2.76%) |
Mar 29, 2023 | 12.33 | 12.37 | 11.78 | 11.93 | 1,867,326 | -0.31(-2.51%) |
Mar 28, 2023 | 12.21 | 12.43 | 12.12 | 12.23 | 924,884 | -0.04(-0.31%) |
Mar 27, 2023 | 12.01 | 12.32 | 11.73 | 12.27 | 1,330,245 | +0.39(+3.31%) |
Mar 24, 2023 | 11.72 | 12.03 | 11.57 | 11.88 | 1,120,699 | -0.10(-0.80%) |
Mar 23, 2023 | 12.37 | 12.70 | 11.89 | 11.97 | 1,389,913 | -0.23(-1.89%) |
Mar 22, 2023 | 12.30 | 12.68 | 12.19 | 12.21 | 1,823,718 | -0.10(-0.78%) |
Mar 21, 2023 | 12.24 | 12.45 | 12.06 | 12.30 | 2,047,470 | +0.36(+3.05%) |
Mar 20, 2023 | 11.60 | 12.03 | 11.55 | 11.94 | 2,630,523 | +0.32(+2.72%) |
Mar 17, 2023 | 11.77 | 11.87 | 11.45 | 11.62 | 2,480,132 | -0.31(-2.57%) |
Mar 16, 2023 | 11.70 | 12.06 | 11.52 | 11.93 | 1,817,514 | -0.06(-0.48%) |
Mar 15, 2023 | 12.34 | 12.45 | 11.45 | 11.98 | 3,609,568 | -0.89(-6.93%) |
Mar 14, 2023 | 12.86 | 13.66 | 12.73 | 12.88 | 2,624,738 | +0.29(+2.29%) |
Mar 13, 2023 | 12.58 | 13.17 | 12.26 | 12.59 | 1,937,528 | -0.46(-3.53%) |
Mar 10, 2023 | 12.86 | 13.64 | 12.74 | 13.05 | 2,757,177 | +0.22(+1.72%) |
Mar 09, 2023 | 13.40 | 13.81 | 12.80 | 12.83 | 2,733,682 | -0.10(-0.74%) |
Mar 08, 2023 | 13.12 | 13.38 | 12.71 | 12.92 | 1,925,808 | -0.33(-2.46%) |
Mar 07, 2023 | 13.24 | 13.36 | 12.97 | 13.25 | 2,162,365 | -0.04(-0.29%) |
Mar 06, 2023 | 13.44 | 13.48 | 13.24 | 13.29 | 1,322,736 | -0.27(-1.98%) |
Mar 03, 2023 | 13.09 | 13.67 | 13.04 | 13.56 | 1,416,097 | +0.26(+1.95%) |
Mar 02, 2023 | 13.07 | 13.33 | 12.84 | 13.30 | 1,550,045 | +0.13(+1.02%) |
Mar 01, 2023 | 12.82 | 13.18 | 12.78 | 13.16 | 874,983 | +0.31(+2.39%) |
Feb 28, 2023 | 13.26 | 13.32 | 12.85 | 12.86 | 1,185,911 | -0.27(-2.05%) |
Feb 27, 2023 | 13.28 | 13.29 | 13.06 | 13.13 | 924,712 | -0.12(-0.87%) |
Feb 24, 2023 | 12.92 | 13.24 | 12.76 | 13.24 | 1,161,543 | +0.18(+1.40%) |
Feb 23, 2023 | 12.77 | 13.13 | 12.68 | 13.06 | 1,370,085 | +0.59(+4.77%) |
Feb 22, 2023 | 12.63 | 12.75 | 12.38 | 12.46 | 2,349,881 | -0.16(-1.29%) |
Feb 21, 2023 | 12.81 | 12.95 | 12.53 | 12.63 | 1,510,626 | -0.20(-1.57%) |
Feb 17, 2023 | 13.15 | 13.17 | 12.76 | 12.83 | 1,950,010 | -0.63(-4.70%) |
Feb 16, 2023 | 13.74 | 13.89 | 13.46 | 13.46 | 1,610,261 | -0.36(-2.64%) |
Feb 15, 2023 | 13.78 | 13.85 | 13.46 | 13.83 | 1,984,697 | -0.24(-1.71%) |
Feb 14, 2023 | 13.87 | 14.24 | 13.72 | 14.07 | 954,712 | +0.09(+0.62%) |
Feb 13, 2023 | 14.02 | 14.20 | 13.83 | 13.98 | 1,219,122 | -0.20(-1.42%) |
Feb 10, 2023 | 14.00 | 14.24 | 13.88 | 14.18 | 1,572,216 | +0.51(+3.72%) |
Feb 09, 2023 | 13.90 | 14.15 | 13.63 | 13.67 | 1,184,595 | -0.27(-1.93%) |
Feb 08, 2023 | 14.05 | 14.25 | 13.76 | 13.94 | 1,212,952 | -0.09(-0.62%) |
Feb 07, 2023 | 13.54 | 14.04 | 13.37 | 14.03 | 1,497,594 | +0.64(+4.80%) |
Feb 06, 2023 | 13.69 | 13.77 | 13.30 | 13.39 | 1,730,317 | -0.30(-2.17%) |
Feb 03, 2023 | 13.80 | 14.15 | 13.63 | 13.68 | 1,421,603 | -0.12(-0.83%) |
Feb 02, 2023 | 14.20 | 14.34 | 13.61 | 13.80 | 1,903,008 | -0.48(-3.36%) |
Feb 01, 2023 | 14.58 | 14.62 | 13.81 | 14.28 | 3,401,782 | -0.44(-3.00%) |
Jan 31, 2023 | 14.47 | 14.85 | 14.25 | 14.72 | 1,724,397 | +0.30(+2.06%) |
Jan 30, 2023 | 14.56 | 14.82 | 14.41 | 14.42 | 1,587,487 | -0.43(-2.91%) |
Jan 27, 2023 | 15.01 | 15.32 | 14.82 | 14.85 | 1,328,059 | -0.15(-1.02%) |
Jan 26, 2023 | 14.79 | 15.01 | 14.37 | 15.01 | 1,824,272 | +0.43(+2.96%) |
Jan 25, 2023 | 14.60 | 14.74 | 14.41 | 14.58 | 1,431,458 | -0.21(-1.43%) |
Jan 24, 2023 | 15.50 | 15.52 | 14.74 | 14.79 | 1,459,895 | -0.60(-3.93%) |
Jan 23, 2023 | 15.31 | 15.50 | 15.13 | 15.39 | 1,409,052 | +0.31(+2.04%) |
Jan 20, 2023 | 14.96 | 15.27 | 14.64 | 15.08 | 1,536,681 | +0.19(+1.29%) |
Jan 19, 2023 | 14.44 | 15.05 | 14.39 | 14.89 | 1,597,790 | +0.47(+3.26%) |
Jan 18, 2023 | 15.01 | 15.48 | 14.41 | 14.42 | 2,383,311 | -0.46(-3.09%) |
Jan 17, 2023 | 15.06 | 15.06 | 14.65 | 14.88 | 1,649,743 | -0.03(-0.19%) |
Jan 13, 2023 | 14.86 | 15.05 | 14.57 | 14.91 | 1,275,280 | +0.00(+0.00%) |
Jan 12, 2023 | 14.87 | 15.11 | 14.56 | 14.91 | 1,774,535 | +0.27(+1.83%) |
Jan 11, 2023 | 14.49 | 14.84 | 14.31 | 14.64 | 2,243,441 | +0.47(+3.32%) |
Jan 10, 2023 | 14.47 | 14.58 | 13.96 | 14.17 | 2,489,361 | -0.34(-2.31%) |
Jan 09, 2023 | 14.84 | 15.13 | 14.49 | 14.51 | 2,302,409 | +0.05(+0.33%) |
Jan 06, 2023 | 14.50 | 15.01 | 14.27 | 14.46 | 4,378,241 | +0.11(+0.74%) |
Jan 05, 2023 | 14.36 | 14.58 | 14.14 | 14.35 | 1,848,364 | -0.13(-0.93%) |
Jan 04, 2023 | 14.38 | 14.80 | 14.05 | 14.49 | 3,280,187 | -0.21(-1.44%) |
Jan 03, 2023 | 16.64 | 16.71 | 14.51 | 14.70 | 4,360,951 | -2.28(-13.45%) |
Dec 30, 2022 | 16.80 | 17.08 | 16.78 | 16.98 | 869,826 | -0.05(-0.28%) |
Dec 29, 2022 | 16.35 | 17.10 | 16.32 | 17.03 | 951,053 | +0.55(+3.32%) |
Dec 28, 2022 | 17.38 | 17.38 | 16.37 | 16.48 | 1,647,312 | -0.96(-5.53%) |
Dec 27, 2022 | 17.25 | 17.46 | 16.99 | 17.45 | 1,285,869 | +0.29(+1.67%) |
Dec 23, 2022 | 16.76 | 17.20 | 16.59 | 17.16 | 1,703,746 | +0.69(+4.17%) |
Dec 22, 2022 | 16.91 | 17.03 | 16.11 | 16.48 | 1,384,663 | -0.56(-3.31%) |
Dec 21, 2022 | 16.86 | 17.05 | 16.67 | 17.04 | 1,406,228 | +0.52(+3.12%) |
Dec 20, 2022 | 16.08 | 16.64 | 16.04 | 16.52 | 1,059,903 | +0.32(+1.94%) |
Dec 19, 2022 | 16.67 | 16.77 | 16.03 | 16.21 | 1,677,222 | -0.31(-1.85%) |
Dec 16, 2022 | 16.54 | 16.76 | 16.16 | 16.51 | 2,386,218 | -0.45(-2.65%) |
Dec 15, 2022 | 17.13 | 17.22 | 16.58 | 16.96 | 1,358,262 | -0.32(-1.82%) |
Dec 14, 2022 | 17.05 | 17.41 | 16.39 | 17.28 | 2,134,644 | +0.38(+2.26%) |
Dec 13, 2022 | 17.01 | 17.21 | 16.73 | 16.90 | 1,785,322 | +0.33(+2.02%) |
Dec 12, 2022 | 16.52 | 16.97 | 16.31 | 16.56 | 1,890,285 | +0.27(+1.64%) |
Dec 09, 2022 | 16.68 | 16.78 | 16.27 | 16.29 | 1,942,880 | -0.24(-1.44%) |
Dec 08, 2022 | 17.23 | 17.33 | 16.47 | 16.53 | 2,309,763 | -0.11(-0.63%) |
Dec 07, 2022 | 17.08 | 17.22 | 16.61 | 16.64 | 2,030,093 | -0.44(-2.57%) |
Dec 06, 2022 | 17.46 | 18.03 | 17.01 | 17.08 | 2,060,131 | -0.47(-2.67%) |
Dec 05, 2022 | 18.81 | 19.00 | 17.42 | 17.54 | 2,050,718 | -0.86(-4.67%) |
Dec 02, 2022 | 18.32 | 18.63 | 18.20 | 18.40 | 1,291,602 | +0.05(+0.26%) |
Dec 01, 2022 | 19.11 | 19.34 | 18.32 | 18.36 | 1,542,102 | -0.53(-2.83%) |
Nov 30, 2022 | 18.74 | 18.93 | 18.30 | 18.89 | 1,828,534 | +0.57(+3.13%) |
Nov 29, 2022 | 18.38 | 18.67 | 18.16 | 18.32 | 1,590,674 | +0.32(+1.80%) |
Nov 28, 2022 | 17.96 | 18.24 | 17.59 | 17.99 | 2,933,845 | -0.50(-2.69%) |
Nov 25, 2022 | 18.37 | 18.66 | 18.19 | 18.49 | 1,087,704 | +0.14(+0.78%) |
Nov 23, 2022 | 18.05 | 18.46 | 17.96 | 18.35 | 2,280,002 | -0.32(-1.74%) |
Nov 22, 2022 | 18.60 | 18.79 | 18.34 | 18.67 | 1,759,360 | +0.43(+2.36%) |
Nov 21, 2022 | 18.00 | 18.39 | 17.53 | 18.24 | 2,508,304 | -0.40(-2.15%) |
Nov 18, 2022 | 17.72 | 18.75 | 17.53 | 18.64 | 1,952,006 | +0.21(+1.14%) |
Nov 17, 2022 | 18.15 | 18.47 | 17.63 | 18.43 | 2,798,986 | -0.15(-0.82%) |
Nov 16, 2022 | 19.31 | 19.40 | 18.59 | 18.59 | 2,725,354 | -1.25(-6.31%) |
Nov 15, 2022 | 19.45 | 20.04 | 18.92 | 19.84 | 2,830,588 | +0.68(+3.54%) |
Nov 14, 2022 | 20.00 | 20.22 | 19.04 | 19.16 | 4,502,088 | -1.19(-5.87%) |
Nov 11, 2022 | 19.92 | 20.53 | 19.67 | 20.35 | 4,030,242 | +0.82(+4.21%) |
Nov 10, 2022 | 21.30 | 21.31 | 18.50 | 19.53 | 9,333,159 | -1.44(-6.88%) |
Nov 09, 2022 | 22.87 | 22.96 | 20.73 | 20.97 | 3,690,013 | -2.51(-10.70%) |
Nov 08, 2022 | 23.40 | 23.53 | 22.87 | 23.49 | 1,186,238 | -0.04(-0.16%) |
Nov 07, 2022 | 23.51 | 23.90 | 23.10 | 23.52 | 1,632,177 | +0.39(+1.69%) |
Nov 04, 2022 | 23.40 | 23.99 | 22.52 | 23.13 | 1,924,304 | +0.54(+2.41%) |
Nov 03, 2022 | 22.15 | 22.78 | 21.86 | 22.59 | 1,407,313 | +0.26(+1.15%) |
Nov 02, 2022 | 22.70 | 22.33 | 2,633,735 | -0.43(-1.89%) | ||
Nov 01, 2022 | 22.36 | 23.00 | 22.36 | 22.76 | 2,094,546 | +0.50(+2.23%) |
Oct 31, 2022 | 21.31 | 22.47 | 21.13 | 22.26 | 2,059,634 | +0.76(+3.55%) |
Oct 28, 2022 | 21.84 | 22.01 | 21.08 | 21.50 | 1,202,379 | -0.26(-1.19%) |
Oct 27, 2022 | 22.18 | 22.62 | 21.64 | 21.76 | 1,614,303 | +0.02(+0.09%) |
Oct 26, 2022 | 21.62 | 22.14 | 21.43 | 21.74 | 1,379,257 | +0.33(+1.56%) |
Oct 25, 2022 | 20.98 | 21.57 | 20.87 | 21.40 | 1,210,031 | +0.38(+1.82%) |
Oct 24, 2022 | 21.28 | 21.56 | 20.94 | 21.02 | 1,965,725 | -0.50(-2.31%) |
Oct 21, 2022 | 21.03 | 21.58 | 20.80 | 21.52 | 1,596,532 | +0.46(+2.18%) |
Oct 20, 2022 | 21.39 | 21.74 | 20.85 | 21.06 | 2,054,190 | +0.04(+0.18%) |
Oct 19, 2022 | 19.79 | 21.08 | 19.59 | 21.02 | 2,293,969 | +1.22(+6.17%) |
Oct 18, 2022 | 20.30 | 20.52 | 19.35 | 19.80 | 2,951,118 | -0.46(-2.26%) |
Oct 17, 2022 | 20.14 | 20.91 | 20.10 | 20.26 | 2,312,980 | +0.57(+2.91%) |
Oct 14, 2022 | 20.27 | 20.77 | 19.67 | 19.68 | 2,172,026 | -1.06(-5.11%) |
Oct 13, 2022 | 19.17 | 21.04 | 19.17 | 20.74 | 2,522,757 | +0.98(+4.98%) |
Oct 12, 2022 | 19.73 | 20.08 | 19.16 | 19.76 | 2,969,217 | -0.16(-0.81%) |
Oct 11, 2022 | 19.94 | 20.52 | 19.45 | 19.92 | 2,800,027 | -0.35(-1.74%) |
Oct 10, 2022 | 21.26 | 21.67 | 19.99 | 20.28 | 3,198,358 | -1.15(-5.35%) |
Oct 07, 2022 | 22.20 | 22.31 | 21.33 | 21.42 | 2,736,804 | -0.78(-3.53%) |
Oct 06, 2022 | 21.58 | 22.69 | 21.40 | 22.21 | 3,234,765 | +0.32(+1.48%) |
Oct 05, 2022 | 22.75 | 22.79 | 21.76 | 21.88 | 4,637,789 | -0.88(-3.86%) |
Oct 04, 2022 | 22.35 | 22.93 | 22.14 | 22.76 | 2,727,267 | +0.98(+4.52%) |
Oct 03, 2022 | 21.76 | 21.97 | 21.39 | 21.78 | 2,831,414 | +1.32(+6.44%) |
Sep 30, 2022 | 19.89 | 20.81 | 19.68 | 20.46 | 2,202,557 | +0.23(+1.13%) |
Sep 29, 2022 | 20.19 | 20.30 | 18.99 | 20.23 | 3,610,173 | -0.30(-1.44%) |
Sep 28, 2022 | 19.51 | 20.59 | 19.28 | 20.52 | 4,054,210 | +1.19(+6.15%) |
Sep 27, 2022 | 18.00 | 19.40 | 17.77 | 19.34 | 6,051,547 | +1.82(+10.37%) |
Sep 26, 2022 | 18.48 | 18.76 | 17.41 | 17.52 | 3,592,651 | -1.16(-6.21%) |
Sep 23, 2022 | 19.45 | 19.54 | 18.42 | 18.68 | 4,532,097 | -1.84(-8.95%) |
Sep 22, 2022 | 21.49 | 21.74 | 20.50 | 20.52 | 2,358,700 | -0.44(-2.09%) |
Sep 21, 2022 | 22.07 | 22.22 | 20.94 | 20.95 | 2,093,403 | -0.52(-2.44%) |
Sep 20, 2022 | 21.50 | 21.60 | 20.91 | 21.48 | 2,024,921 | -0.30(-1.36%) |
Sep 19, 2022 | 21.00 | 22.02 | 20.89 | 21.77 | 2,943,053 | -0.24(-1.08%) |
Sep 16, 2022 | 23.02 | 23.17 | 21.55 | 22.01 | 4,504,959 | -1.67(-7.03%) |
Sep 15, 2022 | 23.72 | 24.36 | 23.48 | 23.67 | 1,986,704 | -0.51(-2.12%) |
Sep 14, 2022 | 24.02 | 24.83 | 23.90 | 24.19 | 2,715,254 | +0.76(+3.25%) |
Sep 13, 2022 | 23.37 | 24.03 | 23.18 | 23.43 | 2,625,820 | -0.54(-2.26%) |
Sep 12, 2022 | 23.87 | 24.39 | 23.63 | 23.97 | 2,686,502 | +0.50(+2.15%) |
Sep 09, 2022 | 23.55 | 24.00 | 23.30 | 23.46 | 2,615,868 | +0.70(+3.09%) |
Sep 08, 2022 | 22.31 | 22.90 | 22.12 | 22.76 | 2,625,748 | +0.63(+2.84%) |
Sep 07, 2022 | 23.08 | 23.08 | 21.90 | 22.13 | 4,805,043 | -1.83(-7.62%) |
Sep 06, 2022 | 25.69 | 25.78 | 23.91 | 23.96 | 2,912,949 | -1.31(-5.20%) |
Sep 02, 2022 | 25.42 | 25.51 | 24.61 | 25.27 | 3,191,327 | +0.88(+3.59%) |
Sep 01, 2022 | 24.80 | 24.98 | 24.12 | 24.40 | 2,914,855 | -1.02(-4.01%) |
Aug 31, 2022 | 24.82 | 26.20 | 24.61 | 25.42 | 3,387,576 | -0.34(-1.33%) |
Aug 30, 2022 | 27.10 | 27.12 | 25.60 | 25.76 | 3,638,006 | -2.18(-7.80%) |
Aug 29, 2022 | 27.65 | 28.71 | 27.31 | 27.94 | 2,921,698 | +0.16(+0.58%) |
Aug 26, 2022 | 27.75 | 28.51 | 27.57 | 27.78 | 2,801,816 | +0.00(+0.00%) |
Aug 25, 2022 | 27.58 | 28.13 | 27.32 | 27.78 | 3,126,116 | +0.50(+1.85%) |
Aug 24, 2022 | 26.37 | 27.34 | 26.10 | 27.27 | 3,247,627 | +0.95(+3.62%) |
Aug 23, 2022 | 26.03 | 26.93 | 25.82 | 26.32 | 3,768,453 | +0.93(+3.67%) |
Aug 22, 2022 | 23.99 | 25.42 | 23.74 | 25.39 | 2,916,718 | +1.11(+4.59%) |
Aug 19, 2022 | 23.79 | 24.62 | 23.58 | 24.27 | 2,102,569 | +0.17(+0.71%) |
Aug 18, 2022 | 23.81 | 24.14 | 23.63 | 24.10 | 2,118,118 | +0.69(+2.93%) |
Aug 17, 2022 | 22.84 | 23.67 | 22.76 | 23.42 | 1,848,773 | +0.53(+2.33%) |
Aug 16, 2022 | 23.67 | 24.20 | 22.67 | 22.88 | 2,594,674 | -0.49(-2.08%) |
Aug 15, 2022 | 22.84 | 23.48 | 22.26 | 23.37 | 3,401,575 | -0.86(-3.54%) |
Aug 12, 2022 | 23.03 | 24.53 | 22.93 | 24.23 | 3,903,565 | -0.71(-2.86%) |
Aug 11, 2022 | 24.68 | 25.47 | 24.26 | 24.94 | 4,143,510 | +1.13(+4.76%) |
Aug 10, 2022 | 22.80 | 23.88 | 22.39 | 23.81 | 2,320,127 | +1.14(+5.04%) |
Aug 09, 2022 | 22.54 | 23.09 | 22.22 | 22.67 | 2,556,643 | +0.69(+3.16%) |
Aug 08, 2022 | 21.82 | 22.28 | 21.53 | 21.97 | 1,431,023 | +0.12(+0.57%) |
Aug 05, 2022 | 20.52 | 22.19 | 20.37 | 21.85 | 2,323,755 | +0.87(+4.13%) |
Aug 04, 2022 | 22.17 | 22.18 | 20.79 | 20.98 | 3,383,419 | -1.32(-5.93%) |
Aug 03, 2022 | 23.85 | 24.07 | 22.28 | 22.30 | 2,108,202 | -1.43(-6.01%) |
Aug 02, 2022 | 23.89 | 23.96 | 23.26 | 23.73 | 1,298,466 | -0.07(-0.28%) |
Aug 01, 2022 | 23.84 | 24.11 | 23.08 | 23.80 | 1,717,386 | -0.81(-3.29%) |
Jul 29, 2022 | 24.31 | 24.76 | 24.16 | 24.61 | 2,344,396 | +0.85(+3.56%) |
Jul 28, 2022 | 23.37 | 23.82 | 22.80 | 23.76 | 2,397,422 | +0.71(+3.10%) |
Jul 27, 2022 | 22.56 | 23.10 | 22.39 | 23.05 | 1,728,321 | +0.78(+3.50%) |
Jul 26, 2022 | 22.75 | 23.09 | 21.86 | 22.27 | 2,206,369 | -0.04(-0.17%) |
Jul 25, 2022 | 21.15 | 22.37 | 20.90 | 22.30 | 2,470,740 | +1.48(+7.13%) |
Jul 22, 2022 | 21.64 | 22.03 | 20.71 | 20.82 | 1,815,365 | -0.71(-3.31%) |
Jul 21, 2022 | 21.08 | 21.55 | 20.58 | 21.53 | 3,260,863 | -0.59(-2.67%) |
Jul 20, 2022 | 21.32 | 22.18 | 20.89 | 22.12 | 3,189,847 | +0.55(+2.56%) |
Jul 19, 2022 | 20.35 | 21.62 | 20.25 | 21.57 | 3,542,500 | +1.08(+5.29%) |
Jul 18, 2022 | 19.62 | 20.92 | 19.62 | 20.49 | 4,094,358 | +1.35(+7.06%) |
Jul 15, 2022 | 18.54 | 19.15 | 18.10 | 19.14 | 3,197,662 | +1.07(+5.90%) |
Jul 14, 2022 | 17.57 | 18.11 | 16.66 | 18.07 | 3,054,679 | -0.40(-2.16%) |
Jul 13, 2022 | 17.75 | 18.69 | 17.74 | 18.47 | 2,595,987 | +0.43(+2.37%) |
Jul 12, 2022 | 17.90 | 18.34 | 17.50 | 18.04 | 2,209,069 | -0.82(-4.34%) |
Jul 11, 2022 | 18.68 | 19.00 | 18.36 | 18.86 | 1,665,899 | -0.26(-1.34%) |
Jul 08, 2022 | 19.68 | 19.83 | 18.73 | 19.12 | 1,604,806 | -0.23(-1.18%) |
Jul 07, 2022 | 17.97 | 19.59 | 17.92 | 19.34 | 3,534,354 | +2.26(+13.20%) |
Jul 06, 2022 | 17.61 | 17.95 | 15.80 | 17.09 | 5,072,885 | -0.83(-4.62%) |
Jul 05, 2022 | 18.75 | 18.88 | 17.12 | 17.92 | 4,178,184 | -0.56(-3.04%) |
Jul 01, 2022 | 18.50 | 18.92 | 17.71 | 18.48 | 2,486,064 | +0.34(+1.89%) |
Jun 30, 2022 | 18.33 | 18.62 | 17.51 | 18.14 | 2,778,158 | -0.83(-4.37%) |
Jun 29, 2022 | 20.28 | 20.51 | 18.89 | 18.96 | 3,052,708 | -0.97(-4.87%) |
Jun 28, 2022 | 19.77 | 20.21 | 19.44 | 19.93 | 3,452,798 | +0.97(+5.10%) |
Jun 27, 2022 | 17.57 | 19.01 | 17.33 | 18.97 | 4,461,676 | +2.02(+11.93%) |
Jun 24, 2022 | 16.47 | 17.48 | 16.33 | 16.95 | 3,909,039 | +0.81(+5.00%) |
Jun 23, 2022 | 17.89 | 18.02 | 15.86 | 16.14 | 5,041,297 | -1.48(-8.40%) |
Jun 22, 2022 | 17.86 | 18.30 | 17.51 | 17.62 | 3,922,754 | -1.74(-8.97%) |
Jun 21, 2022 | 18.66 | 19.45 | 18.66 | 19.36 | 2,679,789 | +1.57(+8.86%) |
Jun 17, 2022 | 19.55 | 19.55 | 17.57 | 17.78 | 6,242,153 | -1.77(-9.07%) |
Jun 16, 2022 | 20.34 | 20.77 | 19.46 | 19.55 | 3,255,233 | -1.38(-6.57%) |
Jun 15, 2022 | 20.54 | 21.19 | 20.16 | 20.93 | 2,917,183 | +0.43(+2.08%) |
Jun 14, 2022 | 21.30 | 21.81 | 20.15 | 20.50 | 3,689,324 | -0.09(-0.41%) |
Jun 13, 2022 | 20.70 | 21.45 | 19.85 | 20.59 | 4,157,255 | -1.46(-6.63%) |
Jun 10, 2022 | 22.42 | 22.77 | 21.49 | 22.05 | 3,305,961 | -0.88(-3.85%) |
Jun 09, 2022 | 23.39 | 23.51 | 22.69 | 22.93 | 2,558,446 | -0.81(-3.40%) |
Jun 08, 2022 | 23.70 | 24.11 | 23.25 | 23.74 | 3,133,752 | +0.21(+0.89%) |
Jun 07, 2022 | 22.14 | 23.71 | 21.77 | 23.53 | 4,877,546 | +1.35(+6.07%) |
Jun 06, 2022 | 21.83 | 22.50 | 21.71 | 22.18 | 2,973,801 | +0.65(+3.00%) |
Jun 03, 2022 | 21.72 | 21.86 | 21.30 | 21.54 | 1,760,069 | -0.11(-0.53%) |
Jun 02, 2022 | 21.24 | 22.09 | 21.04 | 21.65 | 1,967,414 | +0.13(+0.62%) |
Jun 01, 2022 | 20.94 | 21.99 | 20.92 | 21.52 | 2,877,842 | +0.99(+4.81%) |
May 31, 2022 | 21.55 | 21.90 | 20.23 | 20.53 | 3,086,971 | -0.28(-1.37%) |
May 27, 2022 | 20.49 | 20.84 | 20.35 | 20.82 | 1,899,703 | +0.18(+0.87%) |
May 26, 2022 | 20.39 | 21.06 | 20.37 | 20.64 | 2,813,616 | +0.07(+0.32%) |
May 25, 2022 | 19.13 | 20.64 | 19.08 | 20.57 | 2,701,406 | +1.68(+8.89%) |
May 24, 2022 | 18.80 | 19.09 | 18.54 | 18.89 | 1,868,352 | -0.43(-2.21%) |
May 23, 2022 | 18.52 | 19.42 | 18.27 | 19.32 | 2,071,885 | +0.99(+5.38%) |
May 20, 2022 | 18.75 | 18.99 | 17.91 | 18.33 | 1,981,525 | -0.15(-0.82%) |
May 19, 2022 | 17.99 | 18.84 | 17.78 | 18.48 | 1,987,777 | +0.01(+0.05%) |
May 18, 2022 | 19.82 | 19.89 | 18.24 | 18.47 | 2,306,647 | -1.08(-5.53%) |
May 17, 2022 | 19.55 | 19.93 | 19.24 | 19.55 | 2,307,103 | +0.31(+1.63%) |
May 16, 2022 | 18.21 | 19.41 | 18.21 | 19.24 | 2,559,837 | +1.10(+6.07%) |
May 13, 2022 | 17.54 | 18.19 | 17.52 | 18.14 | 2,646,185 | +1.15(+6.76%) |
May 12, 2022 | 17.57 | 17.82 | 16.53 | 16.99 | 3,692,783 | -0.57(-3.24%) |
May 11, 2022 | 18.08 | 18.62 | 17.42 | 17.56 | 2,922,443 | +0.02(+0.11%) |
May 10, 2022 | 17.81 | 18.36 | 16.86 | 17.54 | 2,979,367 | +0.23(+1.32%) |
May 09, 2022 | 19.46 | 19.55 | 17.17 | 17.32 | 4,983,649 | -2.89(-14.32%) |
May 06, 2022 | 20.31 | 20.37 | 19.25 | 20.21 | 2,367,556 | +0.27(+1.33%) |
May 05, 2022 | 20.82 | 21.09 | 19.42 | 19.94 | 2,065,905 | -0.74(-3.58%) |
May 04, 2022 | 20.39 | 20.74 | 19.86 | 20.68 | 2,629,471 | +0.94(+4.76%) |
May 03, 2022 | 18.40 | 19.82 | 18.38 | 19.74 | 2,234,124 | +1.35(+7.32%) |