Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.81 | 24.34 | 23.75 | 24.27 | 2,340,971 | +0.39(+1.65%) |
Apr 27, 2023 | 23.45 | 23.95 | 23.37 | 23.88 | 2,678,964 | +0.34(+1.46%) |
Apr 26, 2023 | 23.94 | 24.01 | 23.44 | 23.53 | 1,852,684 | -0.42(-1.77%) |
Apr 25, 2023 | 23.76 | 24.05 | 23.70 | 23.96 | 2,340,092 | -0.28(-1.14%) |
Apr 24, 2023 | 24.16 | 24.29 | 23.96 | 24.23 | 3,102,670 | +0.20(+0.82%) |
Apr 21, 2023 | 24.34 | 24.36 | 23.83 | 24.03 | 2,604,003 | -0.26(-1.05%) |
Apr 20, 2023 | 24.49 | 24.49 | 24.12 | 24.29 | 3,265,410 | -0.31(-1.24%) |
Apr 19, 2023 | 24.60 | 24.68 | 24.48 | 24.59 | 1,810,482 | -0.03(-0.12%) |
Apr 18, 2023 | 24.60 | 24.66 | 24.33 | 24.62 | 3,016,671 | +0.11(+0.44%) |
Apr 17, 2023 | 24.36 | 24.54 | 24.12 | 24.52 | 1,907,758 | +0.15(+0.61%) |
Apr 14, 2023 | 24.37 | 24.50 | 24.05 | 24.37 | 2,713,757 | -0.10(-0.40%) |
Apr 13, 2023 | 24.52 | 24.52 | 24.01 | 24.47 | 3,699,811 | +0.02(+0.08%) |
Apr 12, 2023 | 24.85 | 24.92 | 24.39 | 24.45 | 3,423,914 | -0.39(-1.58%) |
Apr 11, 2023 | 24.90 | 25.06 | 24.76 | 24.84 | 2,994,109 | +0.21(+0.84%) |
Apr 10, 2023 | 24.66 | 24.83 | 24.34 | 24.63 | 2,384,575 | -0.03(-0.12%) |
Apr 06, 2023 | 24.85 | 24.88 | 24.45 | 24.66 | 3,403,461 | -0.12(-0.48%) |
Apr 05, 2023 | 24.68 | 24.81 | 24.45 | 24.78 | 2,984,557 | +0.14(+0.56%) |
Apr 04, 2023 | 25.04 | 25.09 | 24.41 | 24.64 | 2,105,099 | -0.44(-1.77%) |
Apr 03, 2023 | 25.10 | 25.21 | 24.91 | 25.09 | 2,314,667 | +0.00(+0.00%) |
Mar 31, 2023 | 24.96 | 25.16 | 24.87 | 25.09 | 2,460,676 | +0.23(+0.91%) |
Mar 30, 2023 | 24.94 | 25.05 | 24.73 | 24.86 | 2,252,504 | +0.09(+0.36%) |
Mar 29, 2023 | 24.91 | 24.98 | 24.53 | 24.77 | 3,253,321 | +0.02(+0.08%) |
Mar 28, 2023 | 24.45 | 24.77 | 24.33 | 24.75 | 3,235,590 | +0.32(+1.33%) |
Mar 27, 2023 | 24.21 | 24.56 | 24.05 | 24.43 | 2,554,794 | +0.37(+1.55%) |
Mar 24, 2023 | 23.50 | 24.11 | 23.41 | 24.05 | 3,133,396 | +0.42(+1.79%) |
Mar 23, 2023 | 23.54 | 24.03 | 23.45 | 23.63 | 4,355,640 | +0.23(+0.97%) |
Mar 22, 2023 | 23.65 | 23.82 | 23.38 | 23.40 | 2,341,127 | -0.16(-0.67%) |
Mar 21, 2023 | 23.61 | 23.81 | 23.51 | 23.56 | 1,755,938 | +0.32(+1.40%) |
Mar 20, 2023 | 23.13 | 23.38 | 22.98 | 23.24 | 5,970,979 | +0.30(+1.29%) |
Mar 17, 2023 | 23.31 | 23.49 | 22.77 | 22.94 | 2,858,018 | -0.33(-1.44%) |
Mar 16, 2023 | 22.76 | 23.38 | 22.63 | 23.28 | 2,252,615 | +0.23(+0.98%) |
Mar 15, 2023 | 23.16 | 23.19 | 22.79 | 23.05 | 4,163,060 | -0.54(-2.29%) |
Mar 14, 2023 | 23.17 | 23.81 | 23.16 | 23.59 | 2,735,017 | +0.76(+3.32%) |
Mar 13, 2023 | 23.04 | 23.30 | 22.74 | 22.83 | 2,815,506 | -0.45(-1.94%) |
Mar 10, 2023 | 24.04 | 24.05 | 23.22 | 23.28 | 3,693,336 | -0.84(-3.49%) |
Mar 09, 2023 | 24.49 | 24.67 | 24.09 | 24.13 | 2,349,067 | -0.31(-1.28%) |
Mar 08, 2023 | 24.60 | 24.65 | 24.22 | 24.44 | 2,999,744 | -0.08(-0.32%) |
Mar 07, 2023 | 23.85 | 24.60 | 23.75 | 24.52 | 4,495,106 | +0.81(+3.43%) |
Mar 06, 2023 | 23.96 | 24.22 | 23.66 | 23.71 | 2,931,958 | -0.38(-1.59%) |
Mar 03, 2023 | 24.14 | 24.23 | 23.93 | 24.09 | 3,292,997 | +0.15(+0.61%) |
Mar 02, 2023 | 23.76 | 23.98 | 23.54 | 23.94 | 3,001,027 | +0.05(+0.21%) |
Mar 01, 2023 | 23.31 | 23.96 | 23.24 | 23.89 | 4,355,264 | +0.57(+2.44%) |
Feb 28, 2023 | 23.29 | 23.63 | 23.29 | 23.32 | 2,951,358 | +0.00(+0.00%) |
Feb 27, 2023 | 23.45 | 23.56 | 23.25 | 23.32 | 1,863,251 | +0.08(+0.34%) |
Feb 24, 2023 | 22.94 | 23.30 | 22.83 | 23.24 | 2,380,907 | +0.16(+0.68%) |
Feb 23, 2023 | 22.70 | 23.11 | 22.56 | 23.09 | 3,322,094 | +0.58(+2.57%) |
Feb 22, 2023 | 22.67 | 22.82 | 22.46 | 22.51 | 2,676,753 | -0.12(-0.52%) |
Feb 21, 2023 | 22.78 | 23.00 | 22.43 | 22.63 | 3,181,844 | -0.42(-1.83%) |
Feb 17, 2023 | 23.28 | 23.33 | 23.00 | 23.05 | 2,605,628 | -0.15(-0.63%) |
Feb 16, 2023 | 23.03 | 23.52 | 22.98 | 23.20 | 1,926,167 | -0.08(-0.34%) |
Feb 15, 2023 | 22.96 | 23.35 | 22.87 | 23.27 | 2,154,309 | +0.17(+0.72%) |
Feb 14, 2023 | 23.23 | 23.59 | 23.06 | 23.11 | 3,694,684 | +0.06(+0.26%) |
Feb 13, 2023 | 23.14 | 23.14 | 22.83 | 23.05 | 2,618,907 | +0.01(+0.04%) |
Feb 10, 2023 | 22.81 | 23.10 | 22.60 | 23.04 | 2,990,188 | +0.30(+1.34%) |
Feb 09, 2023 | 23.05 | 23.09 | 22.68 | 22.74 | 3,630,262 | +0.07(+0.30%) |
Feb 08, 2023 | 21.91 | 22.68 | 21.90 | 22.67 | 6,206,901 | +0.97(+4.47%) |
Feb 07, 2023 | 22.54 | 22.91 | 20.68 | 21.70 | 10,369,836 | -1.49(-6.42%) |
Feb 06, 2023 | 23.01 | 23.28 | 22.92 | 23.19 | 3,570,470 | +0.00(+0.00%) |
Feb 03, 2023 | 23.23 | 23.43 | 23.07 | 23.19 | 3,184,344 | -0.16(-0.67%) |
Feb 02, 2023 | 23.20 | 23.38 | 22.92 | 23.34 | 2,270,593 | +0.06(+0.25%) |
Feb 01, 2023 | 23.01 | 23.28 | 22.74 | 23.28 | 4,602,314 | -0.32(-1.37%) |
Jan 31, 2023 | 22.91 | 23.72 | 22.81 | 23.61 | 4,965,742 | +0.90(+3.97%) |
Jan 30, 2023 | 23.23 | 23.34 | 22.71 | 22.71 | 3,854,456 | -0.58(-2.48%) |
Jan 27, 2023 | 23.27 | 23.35 | 23.01 | 23.28 | 2,309,872 | -0.02(-0.08%) |
Jan 26, 2023 | 23.13 | 23.42 | 23.12 | 23.30 | 3,653,213 | +0.35(+1.54%) |
Jan 25, 2023 | 22.39 | 23.08 | 22.39 | 22.95 | 4,090,840 | +0.49(+2.18%) |
Jan 24, 2023 | 22.06 | 22.83 | 22.06 | 22.46 | 5,501,329 | +0.22(+0.97%) |
Jan 23, 2023 | 22.30 | 22.53 | 22.01 | 22.25 | 2,807,795 | +0.14(+0.62%) |
Jan 20, 2023 | 21.81 | 22.16 | 21.57 | 22.11 | 2,715,877 | +0.40(+1.85%) |
Jan 19, 2023 | 21.67 | 21.83 | 21.35 | 21.71 | 3,271,580 | -0.14(-0.63%) |
Jan 18, 2023 | 21.86 | 22.08 | 21.80 | 21.84 | 3,039,778 | +0.06(+0.27%) |
Jan 17, 2023 | 22.03 | 22.11 | 21.65 | 21.78 | 2,271,075 | -0.20(-0.89%) |
Jan 13, 2023 | 21.99 | 22.25 | 21.88 | 21.98 | 2,818,863 | -0.12(-0.53%) |
Jan 12, 2023 | 21.77 | 22.11 | 21.55 | 22.10 | 2,284,479 | +0.49(+2.27%) |
Jan 11, 2023 | 21.87 | 22.06 | 21.52 | 21.61 | 3,362,899 | -0.19(-0.85%) |
Jan 10, 2023 | 22.07 | 22.09 | 21.74 | 21.79 | 2,042,760 | -0.16(-0.71%) |
Jan 09, 2023 | 22.46 | 22.53 | 21.94 | 21.95 | 2,295,095 | -0.41(-1.84%) |
Jan 06, 2023 | 21.89 | 22.43 | 21.82 | 22.36 | 2,366,398 | +0.72(+3.30%) |
Jan 05, 2023 | 21.44 | 21.73 | 21.25 | 21.65 | 4,187,686 | +0.16(+0.73%) |
Jan 04, 2023 | 21.41 | 21.72 | 21.38 | 21.49 | 3,850,027 | +0.20(+0.92%) |
Jan 03, 2023 | 21.80 | 21.89 | 21.11 | 21.29 | 3,442,143 | -0.51(-2.34%) |
Dec 30, 2022 | 21.77 | 21.83 | 21.54 | 21.80 | 1,656,090 | -0.09(-0.40%) |
Dec 29, 2022 | 21.72 | 21.97 | 21.72 | 21.89 | 1,190,587 | +0.32(+1.50%) |
Dec 28, 2022 | 21.97 | 22.03 | 21.54 | 21.57 | 2,063,805 | -0.40(-1.83%) |
Dec 27, 2022 | 21.83 | 22.08 | 21.76 | 21.97 | 1,367,970 | +0.24(+1.08%) |
Dec 23, 2022 | 21.52 | 21.77 | 21.49 | 21.74 | 1,895,520 | +0.23(+1.05%) |
Dec 22, 2022 | 21.25 | 21.54 | 21.06 | 21.51 | 4,405,054 | +0.15(+0.69%) |
Dec 21, 2022 | 21.24 | 21.46 | 21.06 | 21.36 | 6,032,970 | +0.40(+1.92%) |
Dec 20, 2022 | 20.88 | 21.06 | 20.83 | 20.96 | 3,003,096 | +0.13(+0.61%) |
Dec 19, 2022 | 21.15 | 21.36 | 20.79 | 20.83 | 4,390,042 | -0.07(-0.33%) |
Dec 16, 2022 | 21.14 | 21.23 | 20.63 | 20.90 | 3,750,641 | -0.41(-1.93%) |
Dec 15, 2022 | 21.64 | 21.71 | 21.26 | 21.31 | 2,894,097 | -0.55(-2.51%) |
Dec 14, 2022 | 21.82 | 22.20 | 21.72 | 21.86 | 2,710,107 | +0.12(+0.54%) |
Dec 13, 2022 | 22.07 | 22.16 | 21.58 | 21.75 | 3,510,201 | +0.01(+0.05%) |
Dec 12, 2022 | 21.58 | 21.76 | 21.22 | 21.74 | 4,160,930 | +0.18(+0.81%) |
Dec 09, 2022 | 21.65 | 21.83 | 21.52 | 21.56 | 3,249,128 | -0.12(-0.54%) |
Dec 08, 2022 | 22.21 | 22.28 | 21.66 | 21.68 | 4,599,429 | -0.38(-1.72%) |
Dec 07, 2022 | 22.18 | 22.38 | 21.92 | 22.06 | 1,884,862 | -0.15(-0.66%) |
Dec 06, 2022 | 21.89 | 22.21 | 21.76 | 22.20 | 2,295,172 | +0.28(+1.29%) |
Dec 05, 2022 | 22.16 | 22.28 | 21.78 | 21.92 | 2,086,322 | -0.49(-2.18%) |
Dec 02, 2022 | 22.15 | 22.48 | 21.94 | 22.41 | 3,360,417 | +0.04(+0.17%) |
Dec 01, 2022 | 22.49 | 22.61 | 22.24 | 22.37 | 3,560,051 | -0.05(-0.22%) |
Nov 30, 2022 | 22.21 | 22.44 | 21.80 | 22.42 | 2,812,430 | +0.22(+1.01%) |
Nov 29, 2022 | 21.76 | 22.21 | 21.65 | 22.19 | 2,831,894 | +0.40(+1.84%) |
Nov 28, 2022 | 21.99 | 22.14 | 21.76 | 21.79 | 1,800,519 | -0.43(-1.93%) |
Nov 25, 2022 | 22.06 | 22.33 | 22.03 | 22.22 | 754,851 | +0.20(+0.89%) |
Nov 23, 2022 | 22.05 | 22.15 | 21.88 | 22.03 | 1,878,581 | +0.02(+0.09%) |
Nov 22, 2022 | 21.94 | 22.16 | 21.89 | 22.01 | 3,071,714 | +0.17(+0.76%) |
Nov 21, 2022 | 21.89 | 21.92 | 21.60 | 21.84 | 3,249,768 | -0.14(-0.62%) |
Nov 18, 2022 | 21.97 | 22.06 | 21.61 | 21.98 | 2,283,789 | +0.24(+1.12%) |
Nov 17, 2022 | 21.62 | 21.78 | 21.38 | 21.74 | 1,626,768 | -0.18(-0.80%) |
Nov 16, 2022 | 21.63 | 21.98 | 21.63 | 21.91 | 2,233,360 | +0.20(+0.90%) |
Nov 15, 2022 | 21.76 | 21.96 | 21.35 | 21.72 | 2,573,280 | +0.25(+1.18%) |
Nov 14, 2022 | 21.05 | 21.95 | 21.02 | 21.46 | 3,903,175 | +0.37(+1.76%) |
Nov 11, 2022 | 22.06 | 22.14 | 21.07 | 21.09 | 7,384,331 | -0.85(-3.87%) |
Nov 10, 2022 | 22.63 | 22.66 | 21.58 | 21.94 | 6,851,798 | -0.08(-0.35%) |
Nov 09, 2022 | 22.16 | 22.43 | 21.92 | 22.02 | 2,095,400 | -0.27(-1.23%) |
Nov 08, 2022 | 22.35 | 22.48 | 22.14 | 22.29 | 2,635,024 | +0.14(+0.62%) |
Nov 07, 2022 | 22.30 | 22.42 | 21.96 | 22.16 | 2,131,343 | -0.08(-0.35%) |
Nov 04, 2022 | 22.23 | 22.49 | 21.93 | 22.23 | 2,062,094 | +0.37(+1.70%) |
Nov 03, 2022 | 21.64 | 22.20 | 21.47 | 21.86 | 2,068,706 | +0.08(+0.36%) |
Nov 02, 2022 | 22.27 | 22.43 | 21.76 | 21.78 | 2,039,725 | -0.59(-2.62%) |
Nov 01, 2022 | 22.61 | 22.69 | 22.04 | 22.37 | 2,474,997 | -0.03(-0.13%) |
Oct 31, 2022 | 22.40 | 22.62 | 22.11 | 22.40 | 2,803,388 | -0.07(-0.30%) |
Oct 28, 2022 | 22.57 | 22.75 | 22.23 | 22.47 | 4,083,757 | -0.02(-0.09%) |
Oct 27, 2022 | 22.87 | 23.03 | 22.36 | 22.49 | 4,172,955 | -0.36(-1.58%) |
Oct 26, 2022 | 22.80 | 23.30 | 22.41 | 22.85 | 5,692,692 | +0.29(+1.30%) |
Oct 25, 2022 | 21.61 | 22.58 | 20.58 | 22.56 | 8,662,707 | +1.57(+7.49%) |
Oct 24, 2022 | 20.88 | 21.08 | 20.52 | 20.98 | 4,842,111 | +0.28(+1.37%) |
Oct 21, 2022 | 20.41 | 20.79 | 20.07 | 20.70 | 3,710,505 | +0.36(+1.77%) |
Oct 20, 2022 | 20.67 | 20.80 | 20.16 | 20.34 | 1,938,693 | -0.30(-1.47%) |
Oct 19, 2022 | 20.74 | 20.92 | 20.55 | 20.64 | 1,639,717 | -0.26(-1.26%) |
Oct 18, 2022 | 20.74 | 21.04 | 20.65 | 20.91 | 1,810,396 | +0.49(+2.39%) |
Oct 17, 2022 | 20.29 | 20.60 | 20.25 | 20.42 | 1,652,995 | +0.40(+2.00%) |
Oct 14, 2022 | 20.37 | 20.58 | 19.97 | 20.02 | 2,234,888 | -0.20(-0.97%) |
Oct 13, 2022 | 19.25 | 20.28 | 19.09 | 20.21 | 2,482,878 | +0.62(+3.19%) |
Oct 12, 2022 | 19.75 | 19.90 | 19.55 | 19.59 | 1,475,890 | -0.15(-0.74%) |
Oct 11, 2022 | 19.70 | 19.95 | 19.58 | 19.74 | 1,820,337 | -0.10(-0.49%) |
Oct 10, 2022 | 19.48 | 19.91 | 19.41 | 19.83 | 3,265,234 | +0.43(+2.21%) |
Oct 07, 2022 | 19.88 | 19.96 | 19.32 | 19.40 | 2,992,176 | -0.75(-3.73%) |
Oct 06, 2022 | 20.20 | 20.52 | 20.13 | 20.16 | 2,230,232 | -0.21(-1.05%) |
Oct 05, 2022 | 20.27 | 20.50 | 19.96 | 20.37 | 2,858,173 | -0.11(-0.52%) |
Oct 04, 2022 | 19.84 | 20.48 | 19.84 | 20.48 | 3,184,895 | +0.92(+4.69%) |
Oct 03, 2022 | 19.43 | 19.72 | 19.24 | 19.56 | 3,722,027 | +0.30(+1.57%) |
Sep 30, 2022 | 19.28 | 19.51 | 19.17 | 19.26 | 3,235,817 | +0.03(+0.15%) |
Sep 29, 2022 | 19.40 | 19.42 | 19.09 | 19.23 | 1,769,253 | -0.42(-2.14%) |
Sep 28, 2022 | 19.35 | 19.75 | 19.15 | 19.65 | 2,631,911 | +0.46(+2.39%) |
Sep 27, 2022 | 19.43 | 19.53 | 19.00 | 19.19 | 2,129,581 | -0.03(-0.15%) |
Sep 26, 2022 | 19.69 | 19.77 | 18.98 | 19.22 | 3,827,767 | -0.59(-2.96%) |
Sep 23, 2022 | 20.00 | 20.06 | 19.60 | 19.80 | 3,281,895 | -0.49(-2.40%) |
Sep 22, 2022 | 20.41 | 20.66 | 20.25 | 20.29 | 2,547,388 | -0.03(-0.14%) |
Sep 21, 2022 | 20.92 | 20.96 | 20.31 | 20.32 | 2,841,442 | -0.41(-1.98%) |
Sep 20, 2022 | 21.16 | 21.16 | 20.62 | 20.73 | 3,060,422 | -0.66(-3.10%) |
Sep 19, 2022 | 20.80 | 21.43 | 20.72 | 21.39 | 3,388,525 | +0.60(+2.91%) |
Sep 16, 2022 | 21.70 | 21.70 | 20.70 | 20.79 | 5,579,565 | -1.38(-6.21%) |
Sep 15, 2022 | 22.07 | 22.35 | 22.00 | 22.16 | 1,718,029 | +0.02(+0.09%) |
Sep 14, 2022 | 22.39 | 22.50 | 21.93 | 22.15 | 2,130,272 | -0.24(-1.07%) |
Sep 13, 2022 | 22.65 | 22.71 | 22.32 | 22.38 | 1,624,418 | -0.65(-2.83%) |
Sep 12, 2022 | 22.83 | 23.40 | 22.78 | 23.04 | 2,316,905 | +0.37(+1.63%) |
Sep 09, 2022 | 22.48 | 22.81 | 22.42 | 22.67 | 2,335,093 | +0.21(+0.95%) |
Sep 08, 2022 | 22.39 | 22.66 | 22.29 | 22.45 | 3,677,589 | -0.11(-0.47%) |
Sep 07, 2022 | 21.97 | 22.58 | 21.95 | 22.56 | 2,759,427 | +0.59(+2.70%) |
Sep 06, 2022 | 21.83 | 22.11 | 21.69 | 21.97 | 3,076,896 | +0.18(+0.85%) |
Sep 02, 2022 | 21.87 | 22.17 | 21.68 | 21.78 | 2,701,643 | +0.12(+0.54%) |
Sep 01, 2022 | 21.59 | 21.72 | 21.37 | 21.66 | 2,584,967 | +0.01(+0.04%) |
Aug 31, 2022 | 22.01 | 22.27 | 21.52 | 21.66 | 2,230,490 | -0.35(-1.59%) |
Aug 30, 2022 | 22.36 | 22.42 | 21.75 | 22.01 | 2,376,964 | -0.30(-1.35%) |
Aug 29, 2022 | 22.11 | 22.40 | 21.97 | 22.31 | 2,338,710 | +0.02(+0.09%) |
Aug 26, 2022 | 22.76 | 22.88 | 22.27 | 22.29 | 1,652,965 | -0.50(-2.18%) |
Aug 25, 2022 | 22.79 | 22.91 | 22.68 | 22.78 | 2,450,693 | +0.15(+0.64%) |
Aug 24, 2022 | 22.70 | 22.84 | 22.44 | 22.64 | 2,137,742 | -0.06(-0.26%) |
Aug 23, 2022 | 22.46 | 22.74 | 22.46 | 22.70 | 1,404,155 | +0.19(+0.86%) |
Aug 22, 2022 | 22.29 | 22.69 | 22.15 | 22.50 | 3,257,993 | -0.10(-0.43%) |
Aug 19, 2022 | 22.78 | 22.81 | 22.48 | 22.60 | 2,539,207 | -0.32(-1.40%) |
Aug 18, 2022 | 22.67 | 23.06 | 22.57 | 22.92 | 3,031,340 | +0.21(+0.94%) |
Aug 17, 2022 | 22.74 | 22.84 | 22.55 | 22.71 | 2,216,966 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.99 | 22.43 | 22.89 | 3,642,364 | +0.25(+1.12%) |
Aug 15, 2022 | 22.50 | 22.71 | 22.31 | 22.64 | 6,142,133 | -0.01(-0.04%) |
Aug 12, 2022 | 22.72 | 22.90 | 22.51 | 22.65 | 4,446,627 | +0.09(+0.39%) |
Aug 11, 2022 | 22.57 | 22.85 | 22.40 | 22.56 | 2,308,561 | +0.09(+0.39%) |
Aug 10, 2022 | 22.40 | 22.97 | 22.38 | 22.47 | 4,103,062 | +0.24(+1.09%) |
Aug 09, 2022 | 21.88 | 22.26 | 21.85 | 22.23 | 3,296,200 | +0.47(+2.15%) |
Aug 08, 2022 | 21.33 | 21.78 | 21.14 | 21.76 | 4,047,819 | +0.66(+3.13%) |
Aug 05, 2022 | 20.89 | 21.19 | 20.80 | 21.10 | 2,054,114 | +0.13(+0.60%) |
Aug 04, 2022 | 21.23 | 21.40 | 20.96 | 20.97 | 2,615,197 | -0.33(-1.55%) |
Aug 03, 2022 | 21.40 | 21.42 | 21.18 | 21.30 | 2,661,570 | -0.10(-0.45%) |
Aug 02, 2022 | 21.68 | 21.68 | 21.12 | 21.40 | 2,465,343 | -0.31(-1.43%) |
Aug 01, 2022 | 21.51 | 21.90 | 21.51 | 21.71 | 3,177,866 | +0.08(+0.36%) |
Jul 29, 2022 | 21.91 | 22.10 | 21.63 | 21.64 | 2,848,306 | -0.22(-1.02%) |
Jul 28, 2022 | 21.73 | 21.89 | 21.34 | 21.86 | 3,256,253 | +0.13(+0.58%) |
Jul 27, 2022 | 22.31 | 22.36 | 21.61 | 21.73 | 5,329,877 | -0.24(-1.11%) |
Jul 26, 2022 | 21.51 | 22.05 | 21.28 | 21.98 | 6,156,866 | +0.94(+4.48%) |
Jul 25, 2022 | 20.74 | 21.04 | 20.54 | 21.03 | 3,775,728 | +0.27(+1.31%) |
Jul 22, 2022 | 20.94 | 21.02 | 20.68 | 20.76 | 2,130,808 | -0.05(-0.23%) |
Jul 21, 2022 | 20.36 | 20.84 | 20.36 | 20.81 | 2,780,256 | +0.39(+1.90%) |
Jul 20, 2022 | 20.21 | 20.51 | 20.08 | 20.42 | 2,065,196 | +0.11(+0.53%) |
Jul 19, 2022 | 19.99 | 20.42 | 19.91 | 20.31 | 2,945,635 | +0.59(+3.01%) |
Jul 18, 2022 | 20.15 | 20.21 | 19.57 | 19.72 | 2,762,199 | -0.35(-1.74%) |
Jul 15, 2022 | 20.30 | 20.38 | 19.97 | 20.07 | 2,316,555 | +0.10(+0.49%) |
Jul 14, 2022 | 19.72 | 20.00 | 19.58 | 19.97 | 1,336,713 | -0.09(-0.44%) |
Jul 13, 2022 | 19.82 | 20.19 | 19.72 | 20.06 | 1,754,605 | +0.01(+0.05%) |
Jul 12, 2022 | 20.18 | 20.35 | 19.97 | 20.05 | 1,735,049 | -0.24(-1.20%) |
Jul 11, 2022 | 20.37 | 20.60 | 20.24 | 20.29 | 2,225,727 | -0.08(-0.38%) |
Jul 08, 2022 | 20.71 | 20.80 | 20.35 | 20.37 | 1,567,880 | -0.28(-1.37%) |
Jul 07, 2022 | 20.51 | 20.78 | 20.47 | 20.65 | 3,441,383 | +0.19(+0.95%) |
Jul 06, 2022 | 20.37 | 20.54 | 20.07 | 20.46 | 2,996,870 | +0.07(+0.33%) |
Jul 05, 2022 | 20.45 | 20.45 | 19.89 | 20.39 | 3,050,848 | -0.40(-1.92%) |
Jul 01, 2022 | 19.93 | 20.86 | 19.86 | 20.79 | 3,532,833 | +0.86(+4.29%) |
Jun 30, 2022 | 19.90 | 20.18 | 19.71 | 19.93 | 3,217,195 | -0.18(-0.87%) |
Jun 29, 2022 | 19.85 | 20.27 | 19.68 | 20.11 | 2,638,511 | +0.23(+1.17%) |
Jun 28, 2022 | 20.38 | 20.53 | 19.58 | 19.88 | 3,349,707 | -0.42(-2.06%) |
Jun 27, 2022 | 19.98 | 20.42 | 19.90 | 20.29 | 4,034,298 | +0.36(+1.80%) |
Jun 24, 2022 | 19.33 | 20.21 | 19.28 | 19.93 | 6,686,844 | +0.80(+4.17%) |
Jun 23, 2022 | 18.96 | 19.22 | 18.89 | 19.14 | 3,862,985 | +0.22(+1.18%) |
Jun 22, 2022 | 18.61 | 19.13 | 18.61 | 18.91 | 3,039,812 | -0.03(-0.15%) |
Jun 21, 2022 | 18.96 | 19.16 | 18.84 | 18.94 | 3,208,211 | +0.25(+1.35%) |
Jun 17, 2022 | 18.71 | 19.02 | 18.67 | 18.69 | 3,783,111 | -0.12(-0.62%) |
Jun 16, 2022 | 19.55 | 19.55 | 18.55 | 18.81 | 3,029,477 | -1.14(-5.70%) |
Jun 15, 2022 | 20.12 | 20.20 | 19.58 | 19.94 | 2,578,834 | +0.10(+0.49%) |
Jun 14, 2022 | 19.75 | 20.08 | 19.65 | 19.85 | 2,338,009 | +0.02(+0.12%) |
Jun 13, 2022 | 20.35 | 20.35 | 19.75 | 19.82 | 2,345,851 | -0.97(-4.66%) |
Jun 10, 2022 | 21.01 | 21.12 | 20.70 | 20.79 | 2,260,673 | -0.73(-3.38%) |
Jun 09, 2022 | 21.41 | 21.79 | 21.37 | 21.52 | 2,079,650 | -0.03(-0.13%) |
Jun 08, 2022 | 21.87 | 21.97 | 21.47 | 21.55 | 1,836,510 | -0.48(-2.20%) |
Jun 07, 2022 | 21.81 | 22.09 | 21.73 | 22.03 | 2,060,463 | +0.04(+0.18%) |
Jun 06, 2022 | 21.96 | 22.27 | 21.77 | 21.99 | 2,171,252 | +0.23(+1.07%) |
Jun 03, 2022 | 21.92 | 22.04 | 21.64 | 21.76 | 2,973,683 | -0.41(-1.84%) |
Jun 02, 2022 | 21.88 | 22.20 | 21.58 | 22.17 | 3,331,538 | +0.46(+2.10%) |
Jun 01, 2022 | 21.60 | 21.83 | 21.32 | 21.71 | 3,087,906 | +0.15(+0.67%) |
May 31, 2022 | 21.60 | 21.84 | 21.29 | 21.57 | 3,708,182 | -0.18(-0.85%) |
May 27, 2022 | 21.58 | 21.99 | 21.49 | 21.75 | 3,982,140 | +0.97(+4.66%) |
May 26, 2022 | 20.33 | 20.90 | 20.33 | 20.78 | 1,819,094 | +0.61(+3.03%) |
May 25, 2022 | 19.94 | 20.29 | 19.74 | 20.17 | 2,572,058 | +0.32(+1.61%) |
May 24, 2022 | 19.75 | 19.97 | 19.30 | 19.85 | 3,061,328 | -0.07(-0.34%) |
May 23, 2022 | 19.98 | 20.23 | 19.71 | 19.92 | 3,996,284 | +0.20(+1.03%) |
May 20, 2022 | 19.96 | 20.20 | 19.32 | 19.72 | 3,137,333 | -0.04(-0.20%) |
May 19, 2022 | 19.72 | 20.05 | 19.49 | 19.75 | 2,098,632 | -0.24(-1.21%) |
May 18, 2022 | 20.66 | 20.66 | 19.92 | 20.00 | 2,048,117 | -0.82(-3.96%) |
May 17, 2022 | 20.53 | 20.87 | 20.38 | 20.82 | 2,098,636 | +0.66(+3.27%) |
May 16, 2022 | 19.78 | 20.23 | 19.51 | 20.16 | 2,809,257 | +0.37(+1.86%) |
May 13, 2022 | 20.21 | 20.37 | 19.72 | 19.79 | 4,729,593 | -0.32(-1.59%) |
May 12, 2022 | 20.03 | 20.36 | 19.75 | 20.11 | 3,906,161 | +0.00(+0.00%) |
May 11, 2022 | 20.35 | 20.79 | 20.08 | 20.11 | 3,231,602 | -0.29(-1.42%) |
May 10, 2022 | 20.89 | 20.93 | 20.04 | 20.40 | 4,455,425 | -0.04(-0.19%) |
May 09, 2022 | 20.83 | 21.22 | 20.40 | 20.44 | 3,422,664 | -0.63(-2.99%) |
May 06, 2022 | 21.28 | 21.40 | 20.89 | 21.07 | 2,492,416 | -0.37(-1.72%) |
May 05, 2022 | 21.81 | 22.00 | 21.26 | 21.44 | 2,272,864 | -0.43(-1.95%) |
May 04, 2022 | 21.37 | 21.89 | 21.23 | 21.87 | 4,157,679 | +0.50(+2.36%) |
May 03, 2022 | 21.15 | 21.56 | 21.10 | 21.36 | 2,420,787 | +0.22(+1.05%) |