Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.55 | 25.72 | 24.18 | 24.22 | 1,789,014 | -1.26(-4.95%) |
Apr 27, 2023 | 25.42 | 25.90 | 25.14 | 25.48 | 995,311 | -0.30(-1.16%) |
Apr 26, 2023 | 24.55 | 25.87 | 24.15 | 25.78 | 1,674,241 | +1.52(+6.27%) |
Apr 25, 2023 | 23.62 | 24.46 | 23.62 | 24.26 | 1,195,206 | +1.15(+4.98%) |
Apr 24, 2023 | 23.79 | 23.89 | 22.92 | 23.11 | 1,870,566 | -0.62(-2.61%) |
Apr 21, 2023 | 23.69 | 24.13 | 23.62 | 23.73 | 808,031 | -0.61(-2.51%) |
Apr 20, 2023 | 24.12 | 24.37 | 23.87 | 24.34 | 1,649,288 | +1.09(+4.69%) |
Apr 19, 2023 | 23.02 | 23.52 | 22.87 | 23.25 | 2,705,121 | +0.87(+3.89%) |
Apr 18, 2023 | 22.28 | 22.74 | 22.03 | 22.38 | 922,154 | +0.06(+0.27%) |
Apr 17, 2023 | 21.94 | 22.56 | 21.82 | 22.32 | 1,553,733 | +0.63(+2.90%) |
Apr 14, 2023 | 21.73 | 22.12 | 21.51 | 21.69 | 1,423,021 | -0.13(-0.60%) |
Apr 13, 2023 | 21.54 | 21.93 | 21.43 | 21.82 | 1,464,417 | +0.26(+1.21%) |
Apr 12, 2023 | 22.00 | 22.05 | 21.47 | 21.56 | 2,727,856 | -0.80(-3.58%) |
Apr 11, 2023 | 22.91 | 22.98 | 22.29 | 22.36 | 1,994,615 | -0.76(-3.29%) |
Apr 10, 2023 | 22.90 | 23.22 | 22.57 | 23.12 | 1,143,127 | +0.22(+0.96%) |
Apr 06, 2023 | 22.79 | 23.12 | 22.73 | 22.90 | 1,254,052 | +0.06(+0.26%) |
Apr 05, 2023 | 22.72 | 23.20 | 22.66 | 22.84 | 1,319,899 | +0.02(+0.09%) |
Apr 04, 2023 | 22.30 | 23.21 | 22.25 | 22.82 | 2,297,207 | -0.02(-0.09%) |
Apr 03, 2023 | 22.95 | 23.19 | 22.48 | 22.84 | 3,420,090 | -2.38(-9.44%) |
Mar 31, 2023 | 25.59 | 26.02 | 25.15 | 25.22 | 2,601,322 | -0.75(-2.89%) |
Mar 30, 2023 | 26.28 | 26.79 | 25.81 | 25.97 | 1,341,572 | -0.83(-3.10%) |
Mar 29, 2023 | 26.14 | 26.90 | 25.88 | 26.80 | 1,874,686 | +0.31(+1.17%) |
Mar 28, 2023 | 27.08 | 27.08 | 26.10 | 26.49 | 1,962,801 | -0.29(-1.08%) |
Mar 27, 2023 | 28.42 | 28.75 | 26.66 | 26.78 | 2,219,014 | -2.78(-9.40%) |
Mar 24, 2023 | 30.16 | 30.58 | 29.37 | 29.56 | 1,249,282 | -0.05(-0.17%) |
Mar 23, 2023 | 28.27 | 29.66 | 27.88 | 29.61 | 1,682,677 | +0.55(+1.89%) |
Mar 22, 2023 | 29.22 | 29.65 | 28.19 | 29.06 | 1,831,170 | -0.27(-0.92%) |
Mar 21, 2023 | 29.93 | 30.40 | 29.32 | 29.33 | 1,681,582 | -1.29(-4.21%) |
Mar 20, 2023 | 31.59 | 32.23 | 30.52 | 30.62 | 1,511,590 | -1.03(-3.25%) |
Mar 17, 2023 | 30.43 | 32.35 | 30.42 | 31.65 | 1,481,364 | +1.22(+4.01%) |
Mar 16, 2023 | 31.74 | 32.42 | 29.46 | 30.43 | 2,921,380 | -0.08(-0.26%) |
Mar 15, 2023 | 30.31 | 32.28 | 29.71 | 30.51 | 4,319,913 | +2.40(+8.54%) |
Mar 14, 2023 | 27.32 | 28.63 | 26.47 | 28.11 | 3,012,530 | +1.67(+6.32%) |
Mar 13, 2023 | 26.96 | 27.29 | 25.41 | 26.44 | 2,591,673 | +1.28(+5.09%) |
Mar 10, 2023 | 25.63 | 25.78 | 24.88 | 25.16 | 1,541,851 | -0.64(-2.48%) |
Mar 09, 2023 | 24.60 | 25.86 | 24.29 | 25.80 | 1,624,425 | +0.68(+2.71%) |
Mar 08, 2023 | 25.10 | 25.39 | 24.67 | 25.12 | 1,593,693 | +0.46(+1.87%) |
Mar 07, 2023 | 23.25 | 24.84 | 23.22 | 24.66 | 2,543,705 | +1.62(+7.03%) |
Mar 06, 2023 | 23.74 | 23.90 | 23.01 | 23.04 | 1,757,937 | -0.39(-1.66%) |
Mar 03, 2023 | 25.11 | 25.20 | 23.37 | 23.43 | 2,227,743 | -1.02(-4.17%) |
Mar 02, 2023 | 24.37 | 24.74 | 24.13 | 24.45 | 770,322 | -0.14(-0.57%) |
Mar 01, 2023 | 25.24 | 25.57 | 24.58 | 24.59 | 1,660,501 | -0.63(-2.50%) |
Feb 28, 2023 | 24.79 | 25.29 | 24.70 | 25.22 | 1,599,536 | -0.71(-2.74%) |
Feb 27, 2023 | 25.66 | 26.33 | 25.58 | 25.93 | 1,164,690 | +0.66(+2.61%) |
Feb 24, 2023 | 26.46 | 26.81 | 25.26 | 25.27 | 1,702,414 | -0.57(-2.21%) |
Feb 23, 2023 | 25.90 | 26.37 | 25.59 | 25.84 | 1,580,793 | -1.13(-4.19%) |
Feb 22, 2023 | 25.88 | 27.00 | 25.66 | 26.97 | 1,934,769 | +1.37(+5.35%) |
Feb 21, 2023 | 25.06 | 25.77 | 24.82 | 25.60 | 1,115,382 | +0.18(+0.71%) |
Feb 17, 2023 | 25.80 | 26.07 | 25.22 | 25.42 | 1,521,652 | +1.04(+4.27%) |
Feb 16, 2023 | 24.16 | 24.43 | 23.76 | 24.38 | 792,781 | +0.41(+1.71%) |
Feb 15, 2023 | 24.14 | 24.83 | 23.73 | 23.97 | 1,622,434 | +0.24(+1.01%) |
Feb 14, 2023 | 24.45 | 24.64 | 23.59 | 23.73 | 1,389,247 | +0.07(+0.30%) |
Feb 13, 2023 | 23.75 | 23.98 | 23.09 | 23.66 | 1,369,309 | +0.20(+0.85%) |
Feb 10, 2023 | 24.07 | 24.08 | 23.43 | 23.46 | 2,174,810 | -1.30(-5.25%) |
Feb 09, 2023 | 24.78 | 25.31 | 24.40 | 24.76 | 1,896,834 | +0.53(+2.19%) |
Feb 08, 2023 | 24.48 | 25.03 | 24.18 | 24.23 | 1,751,950 | -0.66(-2.65%) |
Feb 07, 2023 | 26.38 | 26.38 | 24.85 | 24.89 | 1,710,146 | -1.80(-6.74%) |
Feb 06, 2023 | 27.02 | 28.17 | 26.66 | 26.69 | 1,004,609 | -0.85(-3.09%) |
Feb 03, 2023 | 25.79 | 27.60 | 24.55 | 27.54 | 1,747,982 | +1.65(+6.37%) |
Feb 02, 2023 | 25.54 | 26.39 | 25.21 | 25.89 | 1,488,179 | +0.59(+2.33%) |
Feb 01, 2023 | 24.09 | 25.74 | 23.96 | 25.30 | 1,782,933 | +1.32(+5.50%) |
Jan 31, 2023 | 25.00 | 25.16 | 23.94 | 23.98 | 2,062,226 | -0.87(-3.50%) |
Jan 30, 2023 | 24.46 | 24.92 | 23.68 | 24.85 | 1,168,547 | +0.92(+3.84%) |
Jan 27, 2023 | 22.54 | 24.10 | 22.48 | 23.93 | 1,543,409 | +0.94(+4.09%) |
Jan 26, 2023 | 22.54 | 23.40 | 22.46 | 22.99 | 1,134,302 | -0.30(-1.29%) |
Jan 25, 2023 | 23.30 | 23.79 | 22.86 | 23.29 | 1,379,516 | -0.11(-0.47%) |
Jan 24, 2023 | 22.57 | 23.58 | 22.52 | 23.40 | 1,480,152 | +0.81(+3.59%) |
Jan 23, 2023 | 22.46 | 22.73 | 22.16 | 22.59 | 1,148,282 | -0.02(-0.09%) |
Jan 20, 2023 | 23.01 | 23.58 | 22.61 | 22.61 | 1,131,563 | -0.57(-2.46%) |
Jan 19, 2023 | 23.42 | 23.80 | 22.84 | 23.18 | 1,480,963 | -0.71(-2.97%) |
Jan 18, 2023 | 22.62 | 24.01 | 22.32 | 23.89 | 1,847,281 | +0.84(+3.64%) |
Jan 17, 2023 | 23.02 | 23.94 | 22.83 | 23.05 | 2,031,580 | -0.47(-2.00%) |
Jan 13, 2023 | 24.04 | 24.30 | 23.49 | 23.52 | 2,133,328 | -0.97(-3.96%) |
Jan 12, 2023 | 24.16 | 24.59 | 23.98 | 24.49 | 1,514,039 | -0.35(-1.41%) |
Jan 11, 2023 | 25.47 | 26.04 | 24.73 | 24.84 | 1,974,059 | -1.61(-6.09%) |
Jan 10, 2023 | 26.21 | 26.96 | 25.89 | 26.45 | 502,870 | +0.00(+0.00%) |
Jan 09, 2023 | 26.02 | 26.79 | 25.36 | 26.45 | 1,315,697 | -0.87(-3.18%) |
Jan 06, 2023 | 26.54 | 27.62 | 26.24 | 27.32 | 938,977 | -0.09(-0.33%) |
Jan 05, 2023 | 27.71 | 28.07 | 26.60 | 27.41 | 1,001,170 | -0.37(-1.33%) |
Jan 04, 2023 | 26.91 | 28.04 | 26.91 | 27.78 | 1,151,655 | +2.34(+9.20%) |
Jan 03, 2023 | 24.82 | 25.83 | 24.19 | 25.44 | 1,491,074 | +1.59(+6.67%) |
Dec 30, 2022 | 25.13 | 25.13 | 23.80 | 23.85 | 2,002,396 | -1.19(-4.75%) |
Dec 29, 2022 | 25.62 | 25.79 | 24.98 | 25.04 | 957,386 | +0.14(+0.56%) |
Dec 28, 2022 | 24.46 | 25.59 | 24.45 | 24.90 | 2,036,883 | +0.64(+2.64%) |
Dec 27, 2022 | 24.25 | 24.62 | 23.66 | 24.26 | 1,572,695 | -0.21(-0.86%) |
Dec 23, 2022 | 24.81 | 24.87 | 24.34 | 24.47 | 1,569,723 | -1.31(-5.08%) |
Dec 22, 2022 | 25.14 | 26.40 | 25.09 | 25.78 | 1,648,356 | +0.31(+1.22%) |
Dec 21, 2022 | 25.67 | 25.93 | 25.40 | 25.47 | 1,383,790 | -1.37(-5.10%) |
Dec 20, 2022 | 27.09 | 27.93 | 26.37 | 26.84 | 1,741,366 | -0.08(-0.30%) |
Dec 19, 2022 | 27.05 | 27.88 | 26.63 | 26.92 | 1,594,421 | -0.93(-3.34%) |
Dec 16, 2022 | 28.18 | 28.39 | 27.15 | 27.85 | 2,304,103 | +0.98(+3.65%) |
Dec 15, 2022 | 26.23 | 27.17 | 26.20 | 26.87 | 2,699,760 | +0.99(+3.83%) |
Dec 14, 2022 | 26.26 | 26.87 | 25.65 | 25.88 | 2,634,964 | -1.04(-3.86%) |
Dec 13, 2022 | 27.43 | 27.49 | 26.51 | 26.92 | 2,375,105 | -1.16(-4.13%) |
Dec 12, 2022 | 29.17 | 29.29 | 27.88 | 28.08 | 1,920,325 | -1.34(-4.55%) |
Dec 09, 2022 | 29.24 | 30.30 | 28.68 | 29.42 | 3,095,599 | -0.15(-0.51%) |
Dec 08, 2022 | 28.05 | 29.85 | 28.01 | 29.57 | 3,118,889 | +0.84(+2.92%) |
Dec 07, 2022 | 27.27 | 29.11 | 26.98 | 28.73 | 2,522,966 | +1.25(+4.55%) |
Dec 06, 2022 | 26.16 | 28.01 | 25.94 | 27.48 | 3,361,529 | +1.82(+7.09%) |
Dec 05, 2022 | 23.25 | 26.03 | 23.11 | 25.66 | 2,730,214 | +1.31(+5.38%) |
Dec 02, 2022 | 24.05 | 24.78 | 23.72 | 24.35 | 1,985,565 | +0.22(+0.91%) |
Dec 01, 2022 | 23.40 | 24.21 | 23.10 | 24.13 | 2,583,171 | -0.02(-0.08%) |
Nov 30, 2022 | 24.30 | 24.75 | 24.11 | 24.15 | 2,858,732 | -1.49(-5.81%) |
Nov 29, 2022 | 25.50 | 26.50 | 25.05 | 25.64 | 2,688,969 | -1.09(-4.08%) |
Nov 28, 2022 | 27.92 | 28.08 | 26.12 | 26.73 | 2,139,771 | +0.06(+0.22%) |
Nov 25, 2022 | 25.76 | 26.78 | 25.54 | 26.67 | 1,196,880 | +0.35(+1.33%) |
Nov 23, 2022 | 26.10 | 26.71 | 25.86 | 26.32 | 1,982,844 | +1.55(+6.26%) |
Nov 22, 2022 | 24.74 | 25.02 | 24.31 | 24.77 | 1,481,904 | -0.59(-2.33%) |
Nov 21, 2022 | 27.03 | 27.93 | 25.16 | 25.36 | 4,513,943 | -0.11(-0.43%) |
Nov 18, 2022 | 26.33 | 26.55 | 25.43 | 25.47 | 4,758,432 | +0.71(+2.87%) |
Nov 17, 2022 | 24.32 | 25.32 | 24.13 | 24.76 | 2,780,901 | +0.96(+4.03%) |
Nov 16, 2022 | 23.65 | 24.11 | 23.50 | 23.80 | 2,414,522 | +0.84(+3.66%) |
Nov 15, 2022 | 23.70 | 24.02 | 22.06 | 22.96 | 3,262,447 | -0.88(-3.69%) |
Nov 14, 2022 | 23.03 | 23.88 | 22.40 | 23.84 | 2,957,552 | +1.28(+5.67%) |
Nov 11, 2022 | 22.53 | 23.02 | 22.13 | 22.56 | 1,833,277 | -1.37(-5.73%) |
Nov 10, 2022 | 24.23 | 24.53 | 23.44 | 23.93 | 1,943,473 | -0.30(-1.24%) |
Nov 09, 2022 | 23.41 | 24.28 | 23.38 | 24.23 | 2,484,193 | +1.63(+7.21%) |
Nov 08, 2022 | 21.65 | 22.83 | 21.52 | 22.60 | 2,185,451 | +1.06(+4.92%) |
Nov 07, 2022 | 21.47 | 21.75 | 21.03 | 21.54 | 2,290,145 | +0.05(+0.23%) |
Nov 04, 2022 | 21.49 | 22.09 | 21.29 | 21.49 | 4,806,568 | -1.92(-8.20%) |
Nov 03, 2022 | 23.58 | 23.73 | 23.05 | 23.41 | 1,831,180 | +0.39(+1.69%) |
Nov 02, 2022 | 23.70 | 23.02 | 2,740,141 | -0.70(-2.95%) | ||
Nov 01, 2022 | 23.28 | 23.98 | 23.22 | 23.72 | 2,902,780 | -0.93(-3.77%) |
Oct 31, 2022 | 24.86 | 25.22 | 24.02 | 24.65 | 1,715,913 | +0.63(+2.62%) |
Oct 28, 2022 | 24.04 | 24.47 | 23.71 | 24.02 | 1,687,104 | +0.56(+2.39%) |
Oct 27, 2022 | 23.50 | 23.80 | 23.21 | 23.46 | 2,244,665 | -0.36(-1.51%) |
Oct 26, 2022 | 24.85 | 24.85 | 23.75 | 23.82 | 2,790,664 | -1.47(-5.81%) |
Oct 25, 2022 | 25.35 | 25.61 | 24.77 | 25.29 | 1,449,157 | -0.20(-0.78%) |
Oct 24, 2022 | 25.67 | 25.91 | 24.99 | 25.49 | 2,041,438 | +0.08(+0.31%) |
Oct 21, 2022 | 25.70 | 26.21 | 25.16 | 25.41 | 1,817,329 | -0.23(-0.90%) |
Oct 20, 2022 | 25.05 | 25.98 | 24.56 | 25.64 | 3,081,486 | -0.01(-0.04%) |
Oct 19, 2022 | 26.39 | 26.64 | 25.29 | 25.65 | 2,013,353 | -0.89(-3.35%) |
Oct 18, 2022 | 26.22 | 27.20 | 25.93 | 26.54 | 2,869,471 | +0.72(+2.79%) |
Oct 17, 2022 | 25.05 | 26.04 | 24.83 | 25.82 | 2,075,505 | -0.04(-0.15%) |
Oct 14, 2022 | 25.16 | 26.11 | 24.93 | 25.86 | 2,890,022 | +1.46(+5.98%) |
Oct 13, 2022 | 25.84 | 25.92 | 24.23 | 24.40 | 2,774,081 | -1.16(-4.54%) |
Oct 12, 2022 | 25.20 | 25.99 | 25.13 | 25.56 | 2,277,807 | +0.53(+2.12%) |
Oct 11, 2022 | 24.44 | 25.25 | 24.14 | 25.03 | 3,098,118 | +1.36(+5.75%) |
Oct 10, 2022 | 22.74 | 23.81 | 22.26 | 23.67 | 2,861,512 | +0.79(+3.45%) |
Oct 07, 2022 | 23.85 | 23.87 | 22.31 | 22.88 | 5,937,574 | -1.11(-4.63%) |
Oct 06, 2022 | 25.05 | 25.11 | 23.98 | 23.99 | 3,907,177 | -0.84(-3.38%) |
Oct 05, 2022 | 25.52 | 26.39 | 24.78 | 24.83 | 4,595,397 | -1.32(-5.05%) |
Oct 04, 2022 | 26.55 | 26.96 | 25.85 | 26.15 | 3,979,502 | -1.87(-6.67%) |
Oct 03, 2022 | 27.49 | 28.62 | 27.23 | 28.02 | 2,701,512 | -2.26(-7.46%) |
Sep 30, 2022 | 29.93 | 30.61 | 29.20 | 30.28 | 2,553,712 | +1.29(+4.45%) |
Sep 29, 2022 | 28.57 | 29.36 | 28.26 | 28.99 | 2,660,592 | +0.38(+1.33%) |
Sep 28, 2022 | 30.19 | 30.47 | 28.44 | 28.61 | 3,206,905 | -2.34(-7.56%) |
Sep 27, 2022 | 30.93 | 31.60 | 29.75 | 30.95 | 2,454,889 | -0.97(-3.04%) |
Sep 26, 2022 | 29.94 | 31.97 | 29.18 | 31.92 | 4,302,271 | +2.01(+6.72%) |
Sep 23, 2022 | 29.49 | 30.43 | 29.47 | 29.91 | 5,160,337 | +2.65(+9.72%) |
Sep 22, 2022 | 26.22 | 27.67 | 25.92 | 27.26 | 3,481,434 | -0.27(-0.98%) |
Sep 21, 2022 | 26.18 | 27.99 | 26.14 | 27.53 | 3,048,541 | +0.37(+1.36%) |
Sep 20, 2022 | 26.89 | 27.67 | 26.83 | 27.16 | 2,879,811 | +0.67(+2.53%) |
Sep 19, 2022 | 28.18 | 28.27 | 26.33 | 26.49 | 2,967,893 | -0.10(-0.38%) |
Sep 16, 2022 | 26.16 | 26.85 | 25.93 | 26.59 | 3,411,442 | +0.12(+0.45%) |
Sep 15, 2022 | 25.64 | 26.75 | 25.61 | 26.47 | 5,110,546 | +1.92(+7.82%) |
Sep 14, 2022 | 24.37 | 24.86 | 23.97 | 24.55 | 3,536,730 | -0.30(-1.21%) |
Sep 13, 2022 | 24.91 | 26.17 | 24.50 | 24.85 | 4,761,462 | +0.18(+0.73%) |
Sep 12, 2022 | 24.61 | 24.93 | 24.21 | 24.67 | 4,232,988 | -0.89(-3.48%) |
Sep 09, 2022 | 26.22 | 26.47 | 25.26 | 25.56 | 3,965,807 | -2.31(-8.29%) |
Sep 08, 2022 | 27.60 | 28.27 | 27.02 | 27.87 | 4,346,921 | -0.32(-1.14%) |
Sep 07, 2022 | 27.09 | 28.19 | 26.75 | 28.19 | 6,416,277 | +2.58(+10.07%) |
Sep 06, 2022 | 25.07 | 25.86 | 24.98 | 25.61 | 3,198,467 | -0.07(-0.27%) |
Sep 02, 2022 | 24.50 | 25.78 | 24.45 | 25.68 | 3,667,354 | -0.35(-1.34%) |
Sep 01, 2022 | 25.23 | 26.08 | 24.82 | 26.03 | 6,076,261 | +1.48(+6.03%) |
Aug 31, 2022 | 24.06 | 24.61 | 23.37 | 24.55 | 4,780,441 | +1.38(+5.96%) |
Aug 30, 2022 | 22.56 | 23.79 | 22.49 | 23.17 | 5,975,455 | +1.70(+7.92%) |
Aug 29, 2022 | 22.45 | 22.64 | 21.36 | 21.47 | 4,426,813 | -1.69(-7.30%) |
Aug 26, 2022 | 23.29 | 23.75 | 22.93 | 23.16 | 3,321,147 | +0.45(+1.98%) |
Aug 25, 2022 | 21.70 | 23.10 | 21.68 | 22.71 | 3,772,938 | +0.81(+3.70%) |
Aug 24, 2022 | 22.51 | 22.89 | 21.88 | 21.90 | 5,757,925 | -0.63(-2.80%) |
Aug 23, 2022 | 23.15 | 23.16 | 22.25 | 22.53 | 5,363,850 | -1.30(-5.46%) |
Aug 22, 2022 | 25.05 | 25.88 | 23.82 | 23.83 | 5,845,607 | -0.40(-1.65%) |
Aug 19, 2022 | 24.26 | 24.43 | 23.44 | 24.23 | 3,449,816 | +0.04(+0.17%) |
Aug 18, 2022 | 24.62 | 24.78 | 23.74 | 24.19 | 3,604,048 | -1.40(-5.47%) |
Aug 17, 2022 | 25.88 | 26.29 | 24.81 | 25.59 | 4,628,142 | -0.56(-2.14%) |
Aug 16, 2022 | 25.22 | 26.57 | 24.49 | 26.15 | 8,984,319 | +1.04(+4.14%) |
Aug 15, 2022 | 26.00 | 26.12 | 24.79 | 25.11 | 5,550,913 | +1.29(+5.42%) |
Aug 12, 2022 | 23.60 | 24.21 | 23.54 | 23.82 | 5,735,491 | +0.71(+3.07%) |
Aug 11, 2022 | 23.35 | 23.88 | 22.68 | 23.11 | 5,443,356 | -1.18(-4.86%) |
Aug 10, 2022 | 25.02 | 26.20 | 23.89 | 24.29 | 7,120,015 | -0.58(-2.33%) |
Aug 09, 2022 | 24.40 | 25.47 | 23.94 | 24.87 | 4,489,580 | +0.03(+0.12%) |
Aug 08, 2022 | 26.24 | 26.32 | 24.75 | 24.84 | 5,601,171 | -1.52(-5.77%) |
Aug 05, 2022 | 27.11 | 27.15 | 25.19 | 26.36 | 7,228,387 | +0.00(+0.00%) |
Aug 04, 2022 | 25.39 | 26.68 | 24.87 | 26.36 | 9,095,685 | +1.43(+5.74%) |
Aug 03, 2022 | 23.28 | 25.08 | 23.14 | 24.93 | 7,561,580 | +1.36(+5.77%) |
Aug 02, 2022 | 23.53 | 23.97 | 22.68 | 23.57 | 7,075,726 | -0.58(-2.40%) |
Aug 01, 2022 | 24.38 | 24.78 | 23.91 | 24.15 | 7,605,971 | +1.57(+6.95%) |
Jul 29, 2022 | 22.02 | 22.62 | 21.23 | 22.58 | 5,965,390 | -0.54(-2.34%) |
Jul 28, 2022 | 22.42 | 23.53 | 22.33 | 23.12 | 5,448,631 | +0.37(+1.63%) |
Jul 27, 2022 | 23.68 | 24.22 | 22.53 | 22.75 | 7,600,963 | -1.74(-7.10%) |
Jul 26, 2022 | 23.21 | 24.58 | 23.13 | 24.49 | 4,462,309 | +0.59(+2.47%) |
Jul 25, 2022 | 24.17 | 24.71 | 23.75 | 23.90 | 3,895,748 | -1.10(-4.40%) |
Jul 22, 2022 | 24.58 | 25.07 | 23.77 | 25.00 | 4,301,123 | +0.50(+2.04%) |
Jul 21, 2022 | 24.60 | 24.92 | 23.99 | 24.50 | 5,002,847 | +1.22(+5.24%) |
Jul 20, 2022 | 23.58 | 23.93 | 22.94 | 23.28 | 5,041,528 | +0.17(+0.74%) |
Jul 19, 2022 | 24.27 | 24.27 | 23.00 | 23.11 | 5,138,325 | -0.69(-2.90%) |
Jul 18, 2022 | 23.68 | 23.98 | 23.31 | 23.80 | 6,862,670 | -2.12(-8.18%) |
Jul 15, 2022 | 25.71 | 26.43 | 25.31 | 25.92 | 5,461,048 | -0.65(-2.45%) |
Jul 14, 2022 | 27.64 | 28.69 | 26.24 | 26.57 | 6,493,733 | +0.35(+1.33%) |
Jul 13, 2022 | 26.30 | 26.93 | 25.36 | 26.22 | 5,746,316 | -0.34(-1.28%) |
Jul 12, 2022 | 25.54 | 26.75 | 25.21 | 26.56 | 7,480,893 | +3.06(+13.02%) |
Jul 11, 2022 | 23.87 | 24.56 | 23.10 | 23.50 | 6,067,219 | +0.05(+0.21%) |
Jul 08, 2022 | 23.41 | 24.35 | 23.20 | 23.45 | 6,503,464 | -1.33(-5.37%) |
Jul 07, 2022 | 25.03 | 25.15 | 23.96 | 24.78 | 7,658,155 | -2.04(-7.61%) |
Jul 06, 2022 | 26.99 | 28.34 | 26.48 | 26.82 | 10,289,576 | +0.75(+2.88%) |
Jul 05, 2022 | 24.07 | 26.80 | 24.06 | 26.07 | 10,037,690 | +3.74(+16.75%) |
Jul 01, 2022 | 22.06 | 22.75 | 21.90 | 22.33 | 5,452,245 | -0.60(-2.62%) |
Jun 30, 2022 | 22.08 | 23.13 | 21.98 | 22.93 | 6,781,283 | +1.31(+6.06%) |
Jun 29, 2022 | 20.23 | 21.63 | 19.98 | 21.62 | 6,086,426 | +0.90(+4.34%) |
Jun 28, 2022 | 21.12 | 21.43 | 20.50 | 20.72 | 4,742,449 | -1.05(-4.82%) |
Jun 27, 2022 | 22.61 | 23.06 | 21.51 | 21.77 | 4,829,740 | -0.90(-3.97%) |
Jun 24, 2022 | 23.16 | 23.50 | 22.06 | 22.67 | 4,514,480 | -1.21(-5.07%) |
Jun 23, 2022 | 22.30 | 23.91 | 22.15 | 23.88 | 5,726,120 | +1.25(+5.52%) |
Jun 22, 2022 | 23.55 | 23.70 | 21.90 | 22.63 | 7,544,178 | +1.55(+7.35%) |
Jun 21, 2022 | 20.89 | 21.29 | 20.45 | 21.08 | 3,677,965 | -0.31(-1.45%) |
Jun 17, 2022 | 20.11 | 22.00 | 20.03 | 21.39 | 8,692,642 | +1.73(+8.80%) |
Jun 16, 2022 | 20.07 | 20.71 | 19.25 | 19.66 | 5,660,515 | -0.30(-1.50%) |
Jun 15, 2022 | 19.57 | 20.24 | 19.18 | 19.96 | 4,801,311 | +0.61(+3.15%) |
Jun 14, 2022 | 18.36 | 19.82 | 18.03 | 19.35 | 5,849,336 | +0.76(+4.09%) |
Jun 13, 2022 | 19.03 | 19.68 | 18.29 | 18.59 | 5,142,746 | -0.09(-0.48%) |
Jun 10, 2022 | 18.68 | 19.32 | 18.47 | 18.68 | 3,921,043 | +0.37(+2.02%) |
Jun 09, 2022 | 18.34 | 18.43 | 18.12 | 18.31 | 2,318,943 | +0.32(+1.78%) |
Jun 08, 2022 | 18.66 | 18.87 | 17.89 | 17.99 | 4,235,341 | -0.82(-4.36%) |
Jun 07, 2022 | 19.40 | 19.59 | 18.77 | 18.81 | 3,632,784 | -0.79(-4.03%) |
Jun 06, 2022 | 19.37 | 19.82 | 19.32 | 19.60 | 2,432,335 | +0.36(+1.87%) |
Jun 03, 2022 | 20.19 | 20.28 | 19.18 | 19.24 | 3,672,861 | -0.91(-4.52%) |
Jun 02, 2022 | 20.76 | 20.97 | 20.04 | 20.15 | 4,732,390 | -0.80(-3.82%) |
Jun 01, 2022 | 20.48 | 20.96 | 20.28 | 20.95 | 4,020,498 | -0.04(-0.19%) |
May 31, 2022 | 19.93 | 21.45 | 19.79 | 20.99 | 6,227,102 | -0.02(-0.10%) |
May 27, 2022 | 21.59 | 21.65 | 20.99 | 21.01 | 2,217,983 | -0.40(-1.87%) |
May 26, 2022 | 22.16 | 22.26 | 21.17 | 21.41 | 2,977,884 | -1.04(-4.63%) |
May 25, 2022 | 22.65 | 22.90 | 22.35 | 22.45 | 1,585,369 | -0.25(-1.10%) |
May 24, 2022 | 22.75 | 23.05 | 22.30 | 22.70 | 1,637,387 | -0.15(-0.66%) |
May 23, 2022 | 23.30 | 23.45 | 22.75 | 22.85 | 1,332,450 | -0.30(-1.30%) |
May 20, 2022 | 23.35 | 23.90 | 23.00 | 23.15 | 1,774,821 | -0.55(-2.32%) |
May 19, 2022 | 24.80 | 24.85 | 23.20 | 23.70 | 2,248,066 | -0.70(-2.87%) |
May 18, 2022 | 22.85 | 24.79 | 22.85 | 24.40 | 2,506,846 | +1.00(+4.27%) |
May 17, 2022 | 22.40 | 23.50 | 22.10 | 23.40 | 2,256,128 | +1.00(+4.46%) |
May 16, 2022 | 23.30 | 23.45 | 22.19 | 22.40 | 2,363,108 | -0.75(-3.24%) |
May 13, 2022 | 23.55 | 23.95 | 23.10 | 23.15 | 2,970,540 | -1.15(-4.73%) |
May 12, 2022 | 24.75 | 25.05 | 24.12 | 24.30 | 1,574,288 | -0.45(-1.82%) |
May 11, 2022 | 25.15 | 25.35 | 24.25 | 24.75 | 2,411,547 | -2.45(-9.01%) |
May 10, 2022 | 25.70 | 27.35 | 25.55 | 27.20 | 4,747,137 | +1.20(+4.62%) |
May 09, 2022 | 24.30 | 26.15 | 24.25 | 26.00 | 2,666,640 | +2.80(+12.07%) |
May 06, 2022 | 23.50 | 24.15 | 23.10 | 23.20 | 1,778,202 | -0.80(-3.33%) |
May 05, 2022 | 23.15 | 24.73 | 23.10 | 24.00 | 2,792,755 | -0.20(-0.83%) |
May 04, 2022 | 24.80 | 25.15 | 23.90 | 24.20 | 3,358,405 | -2.25(-8.51%) |
May 03, 2022 | 26.40 | 26.82 | 25.85 | 26.45 | 1,054,993 | +0.90(+3.52%) |