Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.84 | 15.97 | 15.76 | 15.82 | 1,088,162 | -0.03(-0.17%) |
Apr 27, 2023 | 15.73 | 15.94 | 15.50 | 15.85 | 1,513,385 | -0.01(-0.06%) |
Apr 26, 2023 | 15.73 | 15.92 | 15.66 | 15.86 | 893,218 | +0.13(+0.82%) |
Apr 25, 2023 | 15.88 | 16.07 | 15.73 | 15.73 | 915,685 | -0.29(-1.79%) |
Apr 24, 2023 | 16.19 | 16.23 | 16.00 | 16.02 | 897,146 | -0.19(-1.14%) |
Apr 21, 2023 | 16.05 | 16.21 | 15.96 | 16.20 | 1,040,357 | +0.16(+0.98%) |
Apr 20, 2023 | 16.19 | 16.22 | 15.92 | 16.04 | 1,385,139 | -0.10(-0.63%) |
Apr 19, 2023 | 15.90 | 16.20 | 15.89 | 16.14 | 1,026,670 | +0.14(+0.86%) |
Apr 18, 2023 | 16.05 | 16.21 | 15.92 | 16.01 | 1,027,367 | -0.11(-0.68%) |
Apr 17, 2023 | 15.96 | 16.12 | 15.89 | 16.12 | 637,291 | +0.17(+1.04%) |
Apr 14, 2023 | 16.10 | 16.14 | 15.88 | 15.95 | 836,671 | -0.17(-1.08%) |
Apr 13, 2023 | 16.31 | 16.31 | 16.09 | 16.13 | 649,871 | -0.02(-0.11%) |
Apr 12, 2023 | 16.16 | 16.21 | 15.90 | 16.14 | 1,055,298 | -0.06(-0.40%) |
Apr 11, 2023 | 16.21 | 16.26 | 16.10 | 16.21 | 893,222 | +0.03(+0.17%) |
Apr 10, 2023 | 15.96 | 16.33 | 15.94 | 16.18 | 1,243,358 | +0.16(+0.98%) |
Apr 06, 2023 | 15.95 | 16.03 | 15.83 | 16.02 | 726,598 | +0.09(+0.58%) |
Apr 05, 2023 | 16.02 | 16.02 | 15.79 | 15.93 | 652,611 | -0.15(-0.92%) |
Apr 04, 2023 | 16.18 | 16.21 | 15.89 | 16.08 | 840,142 | -0.09(-0.57%) |
Apr 03, 2023 | 15.64 | 16.23 | 15.61 | 16.17 | 1,972,132 | +0.38(+2.39%) |
Mar 31, 2023 | 15.86 | 15.96 | 15.69 | 15.79 | 1,761,588 | +0.06(+0.35%) |
Mar 30, 2023 | 15.76 | 15.77 | 15.55 | 15.74 | 1,888,184 | +0.17(+1.06%) |
Mar 29, 2023 | 15.42 | 15.80 | 15.35 | 15.57 | 1,388,769 | +0.20(+1.32%) |
Mar 28, 2023 | 15.36 | 15.40 | 15.30 | 15.37 | 829,251 | -0.01(-0.06%) |
Mar 27, 2023 | 15.54 | 15.54 | 15.32 | 15.38 | 1,290,961 | -0.06(-0.36%) |
Mar 24, 2023 | 15.47 | 15.52 | 15.11 | 15.44 | 1,991,199 | -0.05(-0.30%) |
Mar 23, 2023 | 15.51 | 15.59 | 15.27 | 15.48 | 1,724,520 | +0.02(+0.12%) |
Mar 22, 2023 | 15.59 | 15.69 | 15.44 | 15.46 | 1,845,918 | -0.15(-0.94%) |
Mar 21, 2023 | 15.69 | 15.69 | 15.49 | 15.61 | 1,240,273 | +0.15(+0.95%) |
Mar 20, 2023 | 15.59 | 15.62 | 15.38 | 15.46 | 1,476,203 | -0.08(-0.53%) |
Mar 17, 2023 | 15.56 | 15.59 | 15.36 | 15.55 | 1,756,009 | -0.10(-0.64%) |
Mar 16, 2023 | 15.36 | 15.66 | 15.32 | 15.65 | 1,295,354 | +0.16(+1.00%) |
Mar 15, 2023 | 15.22 | 15.62 | 15.18 | 15.49 | 3,450,521 | -0.10(-0.65%) |
Mar 14, 2023 | 15.60 | 15.90 | 15.21 | 15.59 | 2,650,709 | +0.17(+1.13%) |
Mar 13, 2023 | 15.35 | 15.48 | 14.96 | 15.42 | 2,874,909 | -0.06(-0.41%) |
Mar 10, 2023 | 15.80 | 15.87 | 15.35 | 15.48 | 2,447,599 | -0.32(-2.03%) |
Mar 09, 2023 | 16.25 | 16.40 | 15.77 | 15.80 | 3,493,922 | -0.57(-3.46%) |
Mar 08, 2023 | 15.63 | 16.46 | 15.59 | 16.37 | 4,426,422 | +0.70(+4.49%) |
Mar 07, 2023 | 15.17 | 15.71 | 15.00 | 15.67 | 8,775,707 | +0.70(+4.71%) |
Mar 06, 2023 | 16.46 | 16.87 | 14.79 | 14.96 | 15,036,645 | -1.44(-8.76%) |
Mar 03, 2023 | 16.36 | 16.49 | 16.28 | 16.40 | 1,730,913 | +0.09(+0.56%) |
Mar 02, 2023 | 16.42 | 16.42 | 16.00 | 16.31 | 1,735,264 | -0.16(-0.94%) |
Mar 01, 2023 | 16.73 | 16.78 | 16.29 | 16.46 | 2,632,143 | -0.29(-1.75%) |
Feb 28, 2023 | 17.00 | 17.05 | 16.71 | 16.75 | 1,744,240 | -0.18(-1.08%) |
Feb 27, 2023 | 17.38 | 17.41 | 16.94 | 16.94 | 3,481,968 | -0.46(-2.63%) |
Feb 24, 2023 | 17.26 | 17.42 | 17.26 | 17.39 | 1,014,782 | +0.07(+0.42%) |
Feb 23, 2023 | 17.51 | 17.59 | 17.26 | 17.32 | 1,558,958 | -0.09(-0.52%) |
Feb 22, 2023 | 17.51 | 17.54 | 17.30 | 17.41 | 1,249,113 | -0.02(-0.10%) |
Feb 21, 2023 | 17.38 | 17.60 | 17.29 | 17.43 | 1,443,047 | -0.03(-0.16%) |
Feb 17, 2023 | 17.39 | 17.55 | 17.16 | 17.46 | 1,176,497 | +0.21(+1.21%) |
Feb 16, 2023 | 17.25 | 17.40 | 17.17 | 17.25 | 1,286,349 | -0.07(-0.42%) |
Feb 15, 2023 | 17.48 | 17.57 | 17.24 | 17.32 | 1,907,808 | -0.20(-1.14%) |
Feb 14, 2023 | 17.62 | 17.83 | 17.48 | 17.52 | 1,121,002 | -0.17(-0.98%) |
Feb 13, 2023 | 17.45 | 17.82 | 17.43 | 17.69 | 839,328 | +0.18(+1.04%) |
Feb 10, 2023 | 17.62 | 17.68 | 17.49 | 17.51 | 960,936 | -0.27(-1.53%) |
Feb 09, 2023 | 17.79 | 17.89 | 17.61 | 17.78 | 1,812,045 | +0.04(+0.20%) |
Feb 08, 2023 | 18.01 | 18.14 | 17.74 | 17.75 | 1,535,489 | -0.35(-1.96%) |
Feb 07, 2023 | 18.24 | 18.29 | 17.84 | 18.10 | 2,101,486 | +0.27(+1.53%) |
Feb 06, 2023 | 17.89 | 17.92 | 17.70 | 17.83 | 1,538,556 | -0.13(-0.71%) |
Feb 03, 2023 | 18.05 | 18.15 | 17.80 | 17.96 | 1,347,815 | -0.18(-1.00%) |
Feb 02, 2023 | 18.22 | 18.37 | 17.99 | 18.14 | 1,579,601 | -0.02(-0.10%) |
Feb 01, 2023 | 18.06 | 18.41 | 18.00 | 18.16 | 1,305,848 | +0.11(+0.60%) |
Jan 31, 2023 | 18.03 | 18.25 | 17.94 | 18.05 | 1,092,248 | +0.12(+0.66%) |
Jan 30, 2023 | 17.97 | 18.14 | 17.86 | 17.93 | 1,119,548 | -0.05(-0.25%) |
Jan 27, 2023 | 18.32 | 18.38 | 17.95 | 17.98 | 882,127 | -0.36(-1.98%) |
Jan 26, 2023 | 18.15 | 18.46 | 17.97 | 18.34 | 783,810 | +0.24(+1.31%) |
Jan 25, 2023 | 17.78 | 18.24 | 17.78 | 18.10 | 703,666 | +0.14(+0.76%) |
Jan 24, 2023 | 18.10 | 18.25 | 17.91 | 17.97 | 620,851 | -0.07(-0.40%) |
Jan 23, 2023 | 18.10 | 18.18 | 17.99 | 18.04 | 1,121,187 | -0.14(-0.75%) |
Jan 20, 2023 | 18.26 | 18.27 | 18.01 | 18.18 | 1,910,777 | +0.03(+0.15%) |
Jan 19, 2023 | 18.66 | 18.69 | 18.12 | 18.15 | 1,123,325 | -0.68(-3.61%) |
Jan 18, 2023 | 18.98 | 19.00 | 18.75 | 18.83 | 842,125 | +0.04(+0.19%) |
Jan 17, 2023 | 18.68 | 18.82 | 18.61 | 18.79 | 918,615 | +0.09(+0.48%) |
Jan 13, 2023 | 18.21 | 18.88 | 18.21 | 18.70 | 1,014,097 | +0.09(+0.49%) |
Jan 12, 2023 | 18.35 | 18.69 | 18.16 | 18.61 | 1,133,450 | +0.61(+3.37%) |
Jan 11, 2023 | 17.81 | 18.23 | 17.78 | 18.00 | 1,250,381 | +0.32(+1.79%) |
Jan 10, 2023 | 17.51 | 17.71 | 17.51 | 17.69 | 1,197,079 | +0.24(+1.35%) |
Jan 09, 2023 | 17.58 | 17.69 | 17.34 | 17.45 | 1,325,057 | -0.02(-0.10%) |
Jan 06, 2023 | 17.80 | 17.82 | 17.45 | 17.47 | 1,170,891 | -0.07(-0.41%) |
Jan 05, 2023 | 17.92 | 17.92 | 17.53 | 17.54 | 979,405 | -0.36(-2.02%) |
Jan 04, 2023 | 17.59 | 17.91 | 17.56 | 17.90 | 753,113 | +0.38(+2.17%) |
Jan 03, 2023 | 17.77 | 17.92 | 17.43 | 17.52 | 567,875 | -0.11(-0.62%) |
Dec 30, 2022 | 17.63 | 17.74 | 17.53 | 17.63 | 670,189 | -0.14(-0.82%) |
Dec 29, 2022 | 17.36 | 17.93 | 17.36 | 17.78 | 778,841 | +0.34(+1.97%) |
Dec 28, 2022 | 17.51 | 17.59 | 17.31 | 17.43 | 846,802 | -0.10(-0.57%) |
Dec 27, 2022 | 17.82 | 17.96 | 17.52 | 17.53 | 453,829 | -0.24(-1.32%) |
Dec 23, 2022 | 17.88 | 17.99 | 17.66 | 17.77 | 423,414 | -0.13(-0.71%) |
Dec 22, 2022 | 17.81 | 17.95 | 17.52 | 17.89 | 715,540 | -0.04(-0.20%) |
Dec 21, 2022 | 17.57 | 17.94 | 17.48 | 17.93 | 527,177 | +0.44(+2.54%) |
Dec 20, 2022 | 17.29 | 17.69 | 17.29 | 17.49 | 814,565 | +0.05(+0.31%) |
Dec 19, 2022 | 18.20 | 18.20 | 17.42 | 17.43 | 1,112,917 | -0.68(-3.75%) |
Dec 16, 2022 | 17.87 | 18.18 | 17.79 | 18.11 | 1,284,843 | +0.03(+0.15%) |
Dec 15, 2022 | 18.12 | 18.35 | 18.04 | 18.08 | 897,452 | -0.07(-0.40%) |
Dec 14, 2022 | 18.57 | 18.57 | 18.09 | 18.16 | 681,265 | -0.17(-0.94%) |
Dec 13, 2022 | 18.54 | 18.71 | 18.08 | 18.33 | 848,067 | +0.04(+0.20%) |
Dec 12, 2022 | 18.27 | 18.39 | 18.20 | 18.29 | 564,433 | -0.03(-0.15%) |
Dec 09, 2022 | 18.29 | 18.40 | 18.11 | 18.32 | 475,245 | +0.05(+0.30%) |
Dec 08, 2022 | 18.48 | 18.62 | 18.19 | 18.27 | 676,889 | -0.22(-1.18%) |
Dec 07, 2022 | 18.72 | 18.91 | 18.40 | 18.48 | 728,243 | -0.33(-1.73%) |
Dec 06, 2022 | 19.04 | 19.23 | 18.69 | 18.81 | 754,327 | -0.21(-1.09%) |
Dec 05, 2022 | 19.18 | 19.26 | 18.96 | 19.02 | 684,215 | -0.25(-1.32%) |
Dec 02, 2022 | 19.36 | 19.37 | 19.05 | 19.27 | 468,609 | -0.13(-0.65%) |
Dec 01, 2022 | 19.59 | 19.70 | 19.21 | 19.40 | 768,724 | -0.25(-1.29%) |
Nov 30, 2022 | 19.11 | 19.70 | 18.88 | 19.65 | 1,203,685 | +0.64(+3.38%) |
Nov 29, 2022 | 19.01 | 19.13 | 18.94 | 19.01 | 1,022,320 | -0.05(-0.28%) |
Nov 28, 2022 | 19.49 | 19.60 | 19.04 | 19.06 | 694,399 | -0.60(-3.04%) |
Nov 25, 2022 | 19.64 | 19.95 | 19.61 | 19.66 | 217,212 | +0.02(+0.09%) |
Nov 23, 2022 | 19.52 | 19.72 | 19.47 | 19.64 | 404,272 | +0.09(+0.46%) |
Nov 22, 2022 | 19.55 | 19.62 | 19.35 | 19.55 | 475,908 | -0.13(-0.64%) |
Nov 21, 2022 | 19.41 | 19.70 | 19.32 | 19.68 | 517,414 | +0.06(+0.32%) |
Nov 18, 2022 | 19.63 | 19.66 | 19.43 | 19.61 | 717,597 | +0.34(+1.78%) |
Nov 17, 2022 | 19.11 | 19.32 | 19.03 | 19.27 | 483,138 | -0.17(-0.88%) |
Nov 16, 2022 | 19.37 | 19.49 | 18.99 | 19.44 | 730,555 | -0.14(-0.74%) |
Nov 15, 2022 | 19.72 | 19.88 | 19.46 | 19.59 | 1,227,623 | +0.07(+0.37%) |
Nov 14, 2022 | 19.71 | 19.94 | 19.47 | 19.52 | 583,728 | -0.40(-2.00%) |
Nov 11, 2022 | 19.84 | 20.08 | 19.71 | 19.91 | 739,092 | +0.37(+1.90%) |
Nov 10, 2022 | 19.46 | 19.88 | 19.14 | 19.54 | 912,361 | +0.34(+1.79%) |
Nov 09, 2022 | 19.42 | 19.42 | 18.89 | 19.20 | 719,725 | -0.27(-1.39%) |
Nov 08, 2022 | 19.95 | 19.95 | 19.25 | 19.47 | 729,802 | -0.33(-1.65%) |
Nov 07, 2022 | 19.72 | 19.81 | 19.40 | 19.80 | 726,708 | +0.35(+1.82%) |
Nov 04, 2022 | 19.18 | 19.46 | 18.99 | 19.44 | 654,518 | +0.50(+2.63%) |
Nov 03, 2022 | 19.21 | 19.40 | 18.94 | 18.94 | 689,059 | -0.47(-2.42%) |
Nov 02, 2022 | 19.79 | 19.39 | 19.42 | 817,597 | -0.44(-2.23%) | |
Nov 01, 2022 | 20.15 | 20.44 | 19.86 | 19.86 | 1,115,610 | -0.05(-0.27%) |
Oct 31, 2022 | 19.54 | 19.92 | 19.52 | 19.91 | 1,079,449 | +0.37(+1.90%) |
Oct 28, 2022 | 19.47 | 19.69 | 19.42 | 19.54 | 860,378 | -0.04(-0.18%) |
Oct 27, 2022 | 19.86 | 20.55 | 19.50 | 19.58 | 2,850,928 | -0.25(-1.28%) |
Oct 26, 2022 | 18.93 | 19.90 | 18.93 | 19.83 | 1,750,275 | +0.81(+4.23%) |
Oct 25, 2022 | 18.66 | 19.19 | 18.65 | 19.03 | 1,480,865 | +0.14(+0.72%) |
Oct 24, 2022 | 18.35 | 19.03 | 18.28 | 18.89 | 1,838,017 | +0.52(+2.81%) |
Oct 21, 2022 | 18.08 | 18.38 | 17.89 | 18.37 | 1,033,787 | +0.44(+2.47%) |
Oct 20, 2022 | 18.01 | 18.25 | 17.66 | 17.93 | 918,499 | +0.01(+0.05%) |
Oct 19, 2022 | 17.88 | 18.13 | 17.69 | 17.92 | 1,925,458 | +0.28(+1.59%) |
Oct 18, 2022 | 17.96 | 18.04 | 17.63 | 17.64 | 967,046 | -0.05(-0.26%) |
Oct 17, 2022 | 17.85 | 18.09 | 17.65 | 17.69 | 1,137,424 | +0.10(+0.57%) |
Oct 14, 2022 | 17.98 | 17.99 | 17.51 | 17.59 | 878,286 | -0.20(-1.12%) |
Oct 13, 2022 | 16.87 | 17.87 | 16.73 | 17.79 | 1,906,537 | +0.86(+5.08%) |
Oct 12, 2022 | 16.49 | 17.04 | 16.38 | 16.93 | 1,708,875 | +0.42(+2.52%) |
Oct 11, 2022 | 16.73 | 16.89 | 16.37 | 16.51 | 1,395,816 | -0.02(-0.11%) |
Oct 10, 2022 | 16.78 | 16.89 | 16.30 | 16.53 | 1,221,015 | -0.20(-1.19%) |
Oct 07, 2022 | 17.26 | 17.31 | 16.46 | 16.73 | 1,609,225 | -0.53(-3.09%) |
Oct 06, 2022 | 17.53 | 17.81 | 17.26 | 17.26 | 1,713,638 | -0.43(-2.46%) |
Oct 05, 2022 | 18.15 | 18.17 | 17.43 | 17.70 | 3,495,118 | -0.56(-3.07%) |
Oct 04, 2022 | 18.01 | 18.40 | 17.80 | 18.26 | 2,038,026 | +0.62(+3.54%) |
Oct 03, 2022 | 17.06 | 17.80 | 17.00 | 17.63 | 2,540,684 | +0.60(+3.51%) |
Sep 30, 2022 | 17.90 | 18.28 | 16.84 | 17.03 | 3,903,040 | -1.09(-5.99%) |
Sep 29, 2022 | 18.01 | 18.28 | 17.64 | 18.12 | 1,986,645 | -0.18(-0.99%) |
Sep 28, 2022 | 18.26 | 18.45 | 18.05 | 18.30 | 2,631,765 | +0.05(+0.25%) |
Sep 27, 2022 | 19.10 | 19.31 | 18.23 | 18.26 | 1,949,059 | -0.54(-2.89%) |
Sep 26, 2022 | 19.35 | 19.51 | 18.79 | 18.80 | 1,256,050 | -0.64(-3.31%) |
Sep 23, 2022 | 20.27 | 20.28 | 19.35 | 19.44 | 1,794,372 | -0.86(-4.24%) |
Sep 22, 2022 | 20.37 | 20.37 | 20.01 | 20.30 | 1,243,442 | +0.08(+0.40%) |
Sep 21, 2022 | 20.58 | 20.65 | 20.21 | 20.22 | 955,387 | -0.33(-1.59%) |
Sep 20, 2022 | 20.46 | 20.63 | 20.41 | 20.55 | 837,770 | -0.06(-0.31%) |
Sep 19, 2022 | 20.33 | 20.73 | 20.30 | 20.61 | 1,050,296 | +0.12(+0.57%) |
Sep 16, 2022 | 20.80 | 20.80 | 20.40 | 20.49 | 1,919,229 | -0.61(-2.87%) |
Sep 15, 2022 | 20.79 | 21.23 | 20.51 | 21.10 | 3,400,609 | +0.29(+1.39%) |
Sep 14, 2022 | 20.61 | 20.92 | 20.33 | 20.81 | 1,710,893 | -0.01(-0.04%) |
Sep 13, 2022 | 20.37 | 20.95 | 20.37 | 20.82 | 2,890,701 | -0.01(-0.04%) |
Sep 12, 2022 | 20.63 | 20.90 | 20.57 | 20.83 | 1,401,089 | +0.41(+1.99%) |
Sep 09, 2022 | 20.36 | 20.52 | 20.19 | 20.42 | 5,585,335 | +0.20(+0.98%) |
Sep 08, 2022 | 20.38 | 20.47 | 20.13 | 20.22 | 1,199,501 | -0.26(-1.28%) |
Sep 07, 2022 | 20.02 | 20.69 | 19.92 | 20.48 | 1,109,535 | +0.42(+2.08%) |
Sep 06, 2022 | 20.16 | 20.24 | 19.75 | 20.07 | 1,358,119 | +0.07(+0.36%) |
Sep 02, 2022 | 20.40 | 20.52 | 19.96 | 19.99 | 989,350 | -0.20(-0.99%) |
Sep 01, 2022 | 20.37 | 20.43 | 19.87 | 20.19 | 2,272,529 | -0.33(-1.63%) |
Aug 31, 2022 | 20.63 | 20.82 | 20.43 | 20.53 | 1,441,563 | -0.02(-0.09%) |
Aug 30, 2022 | 20.73 | 20.77 | 20.45 | 20.55 | 1,252,894 | -0.11(-0.53%) |
Aug 29, 2022 | 20.87 | 20.97 | 20.59 | 20.66 | 1,745,621 | -0.47(-2.23%) |
Aug 26, 2022 | 21.52 | 21.70 | 21.09 | 21.13 | 1,876,430 | -0.61(-2.79%) |
Aug 25, 2022 | 21.88 | 21.91 | 21.69 | 21.73 | 682,643 | -0.04(-0.17%) |
Aug 24, 2022 | 21.76 | 21.90 | 21.69 | 21.77 | 595,783 | +0.03(+0.13%) |
Aug 23, 2022 | 21.81 | 21.91 | 21.70 | 21.74 | 655,891 | +0.02(+0.08%) |
Aug 22, 2022 | 21.45 | 21.88 | 21.45 | 21.72 | 922,036 | -0.22(-0.99%) |
Aug 19, 2022 | 21.81 | 21.95 | 21.66 | 21.94 | 1,156,101 | -0.01(-0.04%) |
Aug 18, 2022 | 22.09 | 22.13 | 21.88 | 21.95 | 1,487,860 | -0.21(-0.94%) |
Aug 17, 2022 | 22.27 | 22.35 | 22.03 | 22.16 | 1,871,884 | -0.18(-0.81%) |
Aug 16, 2022 | 22.51 | 22.63 | 22.30 | 22.34 | 1,511,142 | -0.21(-0.92%) |
Aug 15, 2022 | 22.21 | 22.62 | 22.19 | 22.55 | 1,556,795 | +0.31(+1.38%) |
Aug 12, 2022 | 22.33 | 22.60 | 22.19 | 22.24 | 1,449,592 | -0.10(-0.45%) |
Aug 11, 2022 | 22.34 | 22.53 | 22.28 | 22.34 | 1,588,493 | +0.08(+0.37%) |
Aug 10, 2022 | 22.38 | 22.40 | 22.14 | 22.26 | 1,419,125 | -0.01(-0.04%) |
Aug 09, 2022 | 22.38 | 22.53 | 22.11 | 22.27 | 1,303,008 | -0.05(-0.20%) |
Aug 08, 2022 | 22.33 | 22.44 | 22.30 | 22.31 | 1,703,140 | +0.14(+0.61%) |
Aug 05, 2022 | 21.97 | 22.29 | 21.96 | 22.18 | 1,099,921 | -0.04(-0.16%) |
Aug 04, 2022 | 22.17 | 22.37 | 22.06 | 22.21 | 1,340,710 | +0.02(+0.08%) |
Aug 03, 2022 | 22.09 | 22.45 | 21.95 | 22.19 | 1,801,169 | +0.27(+1.24%) |
Aug 02, 2022 | 21.81 | 22.27 | 21.72 | 21.92 | 2,296,428 | -0.27(-1.22%) |
Aug 01, 2022 | 22.31 | 22.47 | 21.61 | 22.19 | 2,875,060 | -0.23(-1.01%) |
Jul 29, 2022 | 22.80 | 22.86 | 22.32 | 22.42 | 4,411,195 | -0.81(-3.47%) |
Jul 28, 2022 | 22.63 | 23.24 | 22.54 | 23.23 | 11,074,482 | +1.23(+5.60%) |
Jul 27, 2022 | 21.59 | 22.23 | 21.23 | 22.00 | 2,985,170 | +0.83(+3.94%) |
Jul 26, 2022 | 21.67 | 21.90 | 21.14 | 21.16 | 3,015,203 | -0.57(-2.62%) |
Jul 25, 2022 | 21.68 | 21.94 | 21.48 | 21.73 | 1,178,847 | -0.01(-0.04%) |
Jul 22, 2022 | 22.04 | 22.10 | 21.36 | 21.74 | 1,706,690 | -0.22(-0.99%) |
Jul 21, 2022 | 21.87 | 21.96 | 21.64 | 21.96 | 1,526,207 | -0.20(-0.90%) |
Jul 20, 2022 | 21.96 | 22.39 | 21.80 | 22.16 | 1,774,562 | +0.12(+0.53%) |
Jul 19, 2022 | 21.90 | 22.05 | 21.67 | 22.04 | 1,690,645 | +0.30(+1.37%) |
Jul 18, 2022 | 22.28 | 22.47 | 21.61 | 21.74 | 2,157,515 | -0.46(-2.08%) |
Jul 15, 2022 | 21.72 | 22.22 | 21.33 | 22.20 | 2,955,928 | +0.69(+3.20%) |
Jul 14, 2022 | 21.36 | 21.70 | 21.33 | 21.52 | 1,724,791 | -0.17(-0.79%) |
Jul 13, 2022 | 21.59 | 22.08 | 21.58 | 21.69 | 2,188,781 | -0.19(-0.87%) |
Jul 12, 2022 | 22.39 | 22.63 | 21.80 | 21.88 | 2,358,036 | -0.22(-0.98%) |
Jul 11, 2022 | 22.27 | 22.35 | 21.93 | 22.09 | 1,660,726 | -0.44(-1.97%) |
Jul 08, 2022 | 21.98 | 22.73 | 21.98 | 22.54 | 3,343,289 | +0.91(+4.23%) |
Jul 07, 2022 | 22.01 | 22.14 | 21.58 | 21.62 | 2,089,128 | -0.43(-1.93%) |
Jul 06, 2022 | 21.72 | 22.28 | 21.45 | 22.05 | 2,622,688 | +0.20(+0.91%) |
Jul 05, 2022 | 21.73 | 22.09 | 21.20 | 21.85 | 2,471,387 | -0.37(-1.67%) |
Jul 01, 2022 | 21.49 | 22.33 | 21.23 | 22.22 | 3,061,930 | +0.64(+2.98%) |
Jun 30, 2022 | 20.64 | 21.59 | 20.47 | 21.58 | 5,626,904 | +1.29(+6.38%) |
Jun 29, 2022 | 20.37 | 20.46 | 19.83 | 20.28 | 3,510,419 | -0.37(-1.80%) |
Jun 28, 2022 | 21.23 | 21.30 | 20.33 | 20.66 | 5,695,034 | +0.23(+1.11%) |
Jun 27, 2022 | 21.09 | 21.17 | 20.20 | 20.43 | 8,841,613 | -1.76(-7.95%) |
Jun 24, 2022 | 21.58 | 22.35 | 21.38 | 22.19 | 5,996,187 | +0.62(+2.90%) |
Jun 23, 2022 | 21.36 | 21.70 | 21.00 | 21.57 | 2,883,034 | +0.25(+1.19%) |
Jun 22, 2022 | 20.67 | 21.70 | 20.59 | 21.32 | 4,014,438 | +0.52(+2.53%) |
Jun 21, 2022 | 20.85 | 21.26 | 20.09 | 20.79 | 7,180,748 | +1.53(+7.94%) |
Jun 17, 2022 | 18.82 | 19.37 | 18.42 | 19.26 | 3,107,086 | +0.40(+2.11%) |
Jun 16, 2022 | 19.10 | 19.35 | 18.73 | 18.86 | 3,159,797 | -0.74(-3.79%) |
Jun 15, 2022 | 20.00 | 20.12 | 19.37 | 19.61 | 2,812,223 | -0.28(-1.41%) |
Jun 14, 2022 | 19.48 | 19.92 | 19.12 | 19.89 | 3,523,099 | +0.66(+3.44%) |
Jun 13, 2022 | 19.39 | 19.52 | 18.68 | 19.23 | 4,373,651 | -0.94(-4.67%) |
Jun 10, 2022 | 20.44 | 20.96 | 20.16 | 20.17 | 6,943,082 | -0.01(-0.04%) |
Jun 09, 2022 | 20.09 | 20.44 | 19.77 | 20.18 | 2,828,169 | +0.12(+0.59%) |
Jun 08, 2022 | 20.55 | 20.80 | 19.88 | 20.06 | 3,638,477 | -0.46(-2.25%) |
Jun 07, 2022 | 19.87 | 20.65 | 19.85 | 20.52 | 4,407,535 | +0.43(+2.12%) |
Jun 06, 2022 | 19.81 | 20.13 | 18.97 | 20.09 | 7,413,368 | +1.32(+7.04%) |
Jun 03, 2022 | 18.96 | 18.96 | 18.30 | 18.77 | 3,152,797 | -0.33(-1.75%) |
Jun 02, 2022 | 18.38 | 19.12 | 18.37 | 19.11 | 2,558,000 | +0.73(+3.99%) |
Jun 01, 2022 | 18.96 | 19.19 | 18.16 | 18.37 | 3,205,863 | -0.59(-3.10%) |
May 31, 2022 | 18.43 | 19.23 | 18.11 | 18.96 | 5,707,784 | +0.41(+2.20%) |
May 27, 2022 | 18.18 | 18.83 | 18.10 | 18.56 | 3,730,519 | +0.58(+3.22%) |
May 26, 2022 | 17.29 | 18.24 | 17.23 | 17.98 | 4,546,419 | +0.90(+5.25%) |
May 25, 2022 | 16.58 | 17.24 | 16.47 | 17.08 | 2,532,784 | +0.47(+2.83%) |
May 24, 2022 | 17.14 | 17.14 | 16.40 | 16.61 | 2,656,367 | -0.91(-5.22%) |
May 23, 2022 | 17.36 | 17.55 | 16.90 | 17.52 | 3,007,148 | +0.33(+1.95%) |
May 20, 2022 | 17.43 | 17.46 | 16.61 | 17.19 | 3,305,830 | -0.09(-0.52%) |
May 19, 2022 | 17.20 | 17.94 | 17.11 | 17.28 | 4,268,480 | -0.30(-1.70%) |
May 18, 2022 | 18.42 | 18.65 | 17.37 | 17.58 | 5,711,374 | -1.10(-5.91%) |
May 17, 2022 | 17.61 | 18.73 | 17.49 | 18.68 | 8,420,614 | +1.24(+7.11%) |
May 16, 2022 | 16.65 | 17.92 | 16.31 | 17.44 | 29,870,822 | +2.07(+13.49%) |
May 13, 2022 | 15.30 | 15.64 | 14.96 | 15.37 | 3,927,239 | +0.57(+3.85%) |
May 12, 2022 | 14.96 | 15.06 | 14.41 | 14.80 | 5,693,497 | -0.61(-3.94%) |
May 11, 2022 | 15.57 | 16.33 | 15.37 | 15.41 | 2,970,264 | -0.38(-2.41%) |
May 10, 2022 | 15.67 | 16.04 | 15.00 | 15.79 | 4,059,446 | +0.57(+3.75%) |
May 09, 2022 | 17.51 | 17.57 | 14.78 | 15.22 | 7,063,593 | -2.65(-14.84%) |
May 06, 2022 | 18.54 | 18.69 | 17.45 | 17.87 | 4,553,530 | -0.86(-4.59%) |
May 05, 2022 | 19.32 | 19.61 | 18.64 | 18.73 | 4,079,750 | -0.96(-4.87%) |
May 04, 2022 | 19.45 | 20.63 | 19.25 | 19.69 | 3,545,823 | +0.10(+0.51%) |
May 03, 2022 | 19.57 | 19.91 | 19.32 | 19.59 | 3,331,577 | +0.22(+1.12%) |