Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.32 | 28.71 | 27.25 | 28.68 | 2,312,637 | +1.82(+6.78%) |
Apr 27, 2023 | 26.50 | 26.90 | 25.81 | 26.86 | 1,016,905 | +0.80(+3.07%) |
Apr 26, 2023 | 26.30 | 26.50 | 25.93 | 26.06 | 931,120 | -0.39(-1.47%) |
Apr 25, 2023 | 26.64 | 26.87 | 26.44 | 26.45 | 1,033,718 | -0.35(-1.31%) |
Apr 24, 2023 | 26.45 | 26.82 | 26.18 | 26.80 | 1,680,520 | +0.36(+1.36%) |
Apr 21, 2023 | 26.89 | 26.95 | 26.37 | 26.44 | 1,284,412 | -0.41(-1.53%) |
Apr 20, 2023 | 27.24 | 27.35 | 26.64 | 26.85 | 1,589,432 | +0.03(+0.11%) |
Apr 19, 2023 | 26.79 | 26.89 | 26.55 | 26.82 | 1,212,464 | -0.11(-0.41%) |
Apr 18, 2023 | 26.30 | 26.95 | 26.22 | 26.93 | 842,745 | +0.80(+3.06%) |
Apr 17, 2023 | 25.71 | 26.14 | 25.63 | 26.13 | 756,362 | +0.34(+1.32%) |
Apr 14, 2023 | 25.56 | 25.84 | 25.53 | 25.79 | 625,911 | +0.04(+0.16%) |
Apr 13, 2023 | 25.90 | 25.91 | 25.55 | 25.75 | 592,370 | -0.08(-0.31%) |
Apr 12, 2023 | 26.01 | 26.14 | 25.74 | 25.83 | 704,835 | +0.08(+0.31%) |
Apr 11, 2023 | 25.28 | 25.95 | 25.28 | 25.75 | 778,460 | +0.66(+2.63%) |
Apr 10, 2023 | 24.69 | 25.24 | 24.42 | 25.09 | 786,777 | +0.34(+1.37%) |
Apr 06, 2023 | 25.41 | 25.54 | 24.72 | 24.75 | 1,099,962 | -0.53(-2.10%) |
Apr 05, 2023 | 24.92 | 25.28 | 24.79 | 25.28 | 1,142,496 | +0.22(+0.88%) |
Apr 04, 2023 | 25.52 | 25.66 | 24.91 | 25.06 | 772,518 | -0.60(-2.34%) |
Apr 03, 2023 | 25.24 | 25.70 | 25.24 | 25.66 | 693,938 | +0.34(+1.34%) |
Mar 31, 2023 | 24.80 | 25.34 | 24.77 | 25.32 | 1,145,972 | +0.54(+2.18%) |
Mar 30, 2023 | 25.00 | 25.10 | 24.68 | 24.78 | 574,046 | -0.22(-0.88%) |
Mar 29, 2023 | 25.19 | 25.32 | 24.78 | 25.00 | 1,011,825 | +0.04(+0.16%) |
Mar 28, 2023 | 24.75 | 25.06 | 24.59 | 24.96 | 1,000,830 | +0.17(+0.69%) |
Mar 27, 2023 | 24.84 | 24.99 | 24.68 | 24.79 | 703,687 | +0.07(+0.28%) |
Mar 24, 2023 | 24.40 | 24.80 | 24.11 | 24.72 | 826,633 | +0.25(+1.02%) |
Mar 23, 2023 | 24.65 | 25.18 | 24.25 | 24.47 | 1,085,021 | +0.13(+0.53%) |
Mar 22, 2023 | 24.65 | 24.98 | 24.31 | 24.34 | 993,068 | -0.34(-1.38%) |
Mar 21, 2023 | 24.69 | 24.98 | 24.54 | 24.68 | 727,279 | +0.33(+1.36%) |
Mar 20, 2023 | 24.32 | 24.65 | 24.21 | 24.35 | 980,746 | +0.18(+0.74%) |
Mar 17, 2023 | 24.14 | 24.43 | 23.89 | 24.17 | 4,055,501 | +0.04(+0.17%) |
Mar 16, 2023 | 23.33 | 24.20 | 23.16 | 24.13 | 1,447,628 | +0.68(+2.90%) |
Mar 15, 2023 | 23.54 | 23.81 | 23.00 | 23.45 | 1,550,079 | -0.32(-1.35%) |
Mar 14, 2023 | 23.63 | 24.07 | 23.51 | 23.77 | 1,507,128 | +0.67(+2.90%) |
Mar 13, 2023 | 23.27 | 23.95 | 23.07 | 23.10 | 1,442,858 | -0.62(-2.61%) |
Mar 10, 2023 | 24.22 | 24.29 | 23.38 | 23.72 | 1,234,076 | -0.46(-1.90%) |
Mar 09, 2023 | 24.28 | 24.61 | 24.13 | 24.18 | 845,611 | -0.11(-0.45%) |
Mar 08, 2023 | 23.94 | 24.32 | 23.71 | 24.29 | 660,826 | +0.51(+2.14%) |
Mar 07, 2023 | 23.92 | 24.09 | 23.68 | 23.78 | 795,924 | -0.01(-0.04%) |
Mar 06, 2023 | 24.25 | 24.30 | 23.69 | 23.79 | 902,629 | -0.42(-1.73%) |
Mar 03, 2023 | 23.88 | 24.30 | 23.62 | 24.21 | 935,848 | +0.60(+2.54%) |
Mar 02, 2023 | 23.37 | 23.70 | 23.23 | 23.61 | 1,440,873 | -0.07(-0.30%) |
Mar 01, 2023 | 23.70 | 24.12 | 23.55 | 23.68 | 1,872,710 | -0.16(-0.67%) |
Feb 28, 2023 | 23.35 | 24.03 | 23.35 | 23.84 | 1,436,683 | +0.43(+1.84%) |
Feb 27, 2023 | 23.63 | 23.71 | 23.35 | 23.41 | 971,655 | -0.08(-0.34%) |
Feb 24, 2023 | 23.31 | 23.55 | 22.98 | 23.49 | 851,857 | -0.24(-1.01%) |
Feb 23, 2023 | 23.45 | 23.79 | 23.11 | 23.73 | 1,284,666 | +0.52(+2.24%) |
Feb 22, 2023 | 23.25 | 23.80 | 22.95 | 23.21 | 1,495,151 | +0.10(+0.43%) |
Feb 21, 2023 | 23.96 | 25.70 | 23.09 | 23.11 | 1,864,312 | +0.82(+3.68%) |
Feb 17, 2023 | 22.40 | 22.40 | 21.84 | 22.29 | 755,698 | -0.12(-0.54%) |
Feb 16, 2023 | 22.13 | 22.61 | 22.13 | 22.41 | 467,754 | -0.24(-1.06%) |
Feb 15, 2023 | 22.23 | 22.74 | 22.21 | 22.65 | 408,628 | +0.13(+0.58%) |
Feb 14, 2023 | 22.59 | 22.92 | 22.34 | 22.52 | 395,106 | -0.34(-1.49%) |
Feb 13, 2023 | 22.33 | 22.86 | 22.23 | 22.86 | 382,157 | +0.52(+2.33%) |
Feb 10, 2023 | 22.10 | 22.50 | 22.10 | 22.34 | 492,268 | +0.12(+0.54%) |
Feb 09, 2023 | 22.50 | 22.64 | 22.12 | 22.22 | 497,464 | -0.16(-0.71%) |
Feb 08, 2023 | 22.77 | 22.79 | 22.22 | 22.38 | 497,751 | -0.66(-2.86%) |
Feb 07, 2023 | 22.09 | 23.10 | 21.98 | 23.04 | 875,856 | +0.72(+3.23%) |
Feb 06, 2023 | 22.43 | 22.50 | 22.18 | 22.32 | 550,455 | -0.36(-1.59%) |
Feb 03, 2023 | 22.42 | 22.99 | 22.32 | 22.68 | 792,109 | -0.43(-1.86%) |
Feb 02, 2023 | 22.94 | 23.29 | 22.76 | 23.11 | 988,988 | +0.53(+2.35%) |
Feb 01, 2023 | 22.04 | 22.81 | 21.81 | 22.58 | 1,051,062 | +0.49(+2.22%) |
Jan 31, 2023 | 21.40 | 22.13 | 21.29 | 22.09 | 860,546 | +0.93(+4.40%) |
Jan 30, 2023 | 21.32 | 21.57 | 21.14 | 21.16 | 459,759 | -0.41(-1.90%) |
Jan 27, 2023 | 21.49 | 21.73 | 21.48 | 21.57 | 357,328 | -0.03(-0.14%) |
Jan 26, 2023 | 21.58 | 21.89 | 21.26 | 21.60 | 411,364 | +0.17(+0.79%) |
Jan 25, 2023 | 21.06 | 21.55 | 21.02 | 21.43 | 442,055 | +0.18(+0.85%) |
Jan 24, 2023 | 20.83 | 21.30 | 20.83 | 21.25 | 419,699 | +0.21(+1.00%) |
Jan 23, 2023 | 20.73 | 21.14 | 20.73 | 21.04 | 309,515 | +0.19(+0.91%) |
Jan 20, 2023 | 20.33 | 20.87 | 19.99 | 20.85 | 717,510 | +0.61(+3.01%) |
Jan 19, 2023 | 20.28 | 20.34 | 19.97 | 20.24 | 853,412 | -0.22(-1.08%) |
Jan 18, 2023 | 21.07 | 21.45 | 20.43 | 20.46 | 1,384,406 | -0.42(-2.01%) |
Jan 17, 2023 | 20.75 | 20.88 | 20.64 | 20.88 | 885,963 | +0.16(+0.77%) |
Jan 13, 2023 | 20.29 | 21.01 | 20.28 | 20.72 | 930,627 | +0.08(+0.39%) |
Jan 12, 2023 | 20.53 | 20.72 | 20.04 | 20.64 | 746,138 | +0.16(+0.78%) |
Jan 11, 2023 | 20.30 | 20.50 | 20.04 | 20.48 | 1,488,014 | +0.43(+2.14%) |
Jan 10, 2023 | 19.80 | 20.13 | 19.76 | 20.05 | 561,449 | +0.06(+0.30%) |
Jan 09, 2023 | 20.39 | 20.39 | 19.98 | 19.99 | 497,633 | -0.22(-1.09%) |
Jan 06, 2023 | 20.00 | 20.29 | 19.84 | 20.21 | 538,544 | +0.42(+2.12%) |
Jan 05, 2023 | 19.41 | 19.96 | 19.33 | 19.79 | 882,156 | +0.16(+0.82%) |
Jan 04, 2023 | 19.26 | 19.77 | 19.23 | 19.63 | 834,784 | +0.68(+3.59%) |
Jan 03, 2023 | 18.94 | 19.17 | 18.62 | 18.95 | 418,801 | +0.36(+1.94%) |
Dec 30, 2022 | 18.50 | 18.72 | 18.45 | 18.59 | 563,860 | -0.10(-0.54%) |
Dec 29, 2022 | 18.36 | 18.79 | 18.20 | 18.69 | 420,933 | +0.49(+2.69%) |
Dec 28, 2022 | 18.80 | 18.91 | 18.16 | 18.20 | 297,386 | -0.55(-2.93%) |
Dec 27, 2022 | 18.60 | 18.83 | 18.55 | 18.75 | 388,432 | +0.15(+0.81%) |
Dec 23, 2022 | 18.59 | 18.70 | 18.37 | 18.60 | 299,672 | -0.10(-0.53%) |
Dec 22, 2022 | 18.53 | 18.76 | 18.24 | 18.70 | 356,061 | -0.08(-0.43%) |
Dec 21, 2022 | 18.53 | 18.86 | 18.51 | 18.78 | 480,693 | +0.50(+2.74%) |
Dec 20, 2022 | 18.30 | 18.52 | 18.15 | 18.28 | 465,139 | -0.18(-0.98%) |
Dec 19, 2022 | 18.85 | 19.09 | 18.42 | 18.46 | 698,867 | -0.48(-2.53%) |
Dec 16, 2022 | 19.00 | 19.13 | 18.68 | 18.94 | 1,768,715 | -0.40(-2.07%) |
Dec 15, 2022 | 18.61 | 19.41 | 18.49 | 19.34 | 820,324 | +0.29(+1.52%) |
Dec 14, 2022 | 19.06 | 19.33 | 18.86 | 19.05 | 536,099 | +0.04(+0.21%) |
Dec 13, 2022 | 19.73 | 20.02 | 18.95 | 19.01 | 851,974 | +0.32(+1.71%) |
Dec 12, 2022 | 18.31 | 18.75 | 18.15 | 18.69 | 512,444 | +0.41(+2.24%) |
Dec 09, 2022 | 18.30 | 18.61 | 18.26 | 18.28 | 348,158 | -0.30(-1.61%) |
Dec 08, 2022 | 18.45 | 18.78 | 18.30 | 18.58 | 586,298 | +0.12(+0.65%) |
Dec 07, 2022 | 18.02 | 18.62 | 17.95 | 18.46 | 672,553 | +0.54(+3.01%) |
Dec 06, 2022 | 18.18 | 18.23 | 17.68 | 17.92 | 367,870 | -0.19(-1.05%) |
Dec 05, 2022 | 18.42 | 18.42 | 18.04 | 18.11 | 566,574 | -0.65(-3.46%) |
Dec 02, 2022 | 18.50 | 18.94 | 18.50 | 18.76 | 627,040 | -0.24(-1.26%) |
Dec 01, 2022 | 18.63 | 19.11 | 18.63 | 19.00 | 877,670 | +0.56(+3.04%) |
Nov 30, 2022 | 18.02 | 18.46 | 17.52 | 18.44 | 727,407 | +0.35(+1.93%) |
Nov 29, 2022 | 17.90 | 18.16 | 17.81 | 18.09 | 605,411 | +0.19(+1.06%) |
Nov 28, 2022 | 18.08 | 18.20 | 17.72 | 17.90 | 500,731 | -0.35(-1.92%) |
Nov 25, 2022 | 18.10 | 18.37 | 18.10 | 18.25 | 189,643 | +0.00(+0.00%) |
Nov 23, 2022 | 17.97 | 18.30 | 17.76 | 18.25 | 419,165 | +0.29(+1.61%) |
Nov 22, 2022 | 17.84 | 18.04 | 17.72 | 17.96 | 472,337 | +0.36(+2.05%) |
Nov 21, 2022 | 17.67 | 17.75 | 17.39 | 17.60 | 573,980 | -0.08(-0.45%) |
Nov 18, 2022 | 17.98 | 18.01 | 17.54 | 17.68 | 563,741 | +0.02(+0.11%) |
Nov 17, 2022 | 17.59 | 17.70 | 17.19 | 17.66 | 804,987 | -0.40(-2.21%) |
Nov 16, 2022 | 18.30 | 18.37 | 17.87 | 18.06 | 768,011 | -0.38(-2.06%) |
Nov 15, 2022 | 18.42 | 18.64 | 18.01 | 18.44 | 1,348,754 | +0.74(+4.18%) |
Nov 14, 2022 | 18.17 | 18.24 | 17.68 | 17.70 | 651,704 | -0.72(-3.91%) |
Nov 11, 2022 | 18.41 | 18.63 | 18.21 | 18.42 | 806,664 | -0.03(-0.16%) |
Nov 10, 2022 | 17.72 | 18.88 | 17.54 | 18.45 | 1,150,867 | +1.83(+11.01%) |
Nov 09, 2022 | 16.30 | 17.09 | 16.18 | 16.62 | 1,071,018 | +0.12(+0.73%) |
Nov 08, 2022 | 16.72 | 16.92 | 16.26 | 16.50 | 951,258 | -0.21(-1.26%) |
Nov 07, 2022 | 16.84 | 16.93 | 16.23 | 16.71 | 1,051,733 | -0.05(-0.30%) |
Nov 04, 2022 | 16.55 | 17.07 | 16.40 | 16.76 | 1,648,852 | +0.55(+3.39%) |
Nov 03, 2022 | 16.21 | 16.48 | 15.71 | 16.21 | 1,058,483 | -0.37(-2.23%) |
Nov 02, 2022 | 17.03 | 16.52 | 16.58 | 985,595 | -0.42(-2.47%) | |
Nov 01, 2022 | 17.14 | 17.20 | 16.59 | 17.00 | 943,225 | +0.25(+1.49%) |
Oct 31, 2022 | 16.72 | 16.89 | 16.51 | 16.75 | 988,193 | -0.40(-2.33%) |
Oct 28, 2022 | 16.80 | 17.23 | 16.34 | 17.15 | 1,046,091 | +0.33(+1.96%) |
Oct 27, 2022 | 16.67 | 17.37 | 16.39 | 16.82 | 1,214,173 | +0.28(+1.69%) |
Oct 26, 2022 | 16.41 | 17.04 | 16.38 | 16.54 | 1,124,196 | +0.11(+0.67%) |
Oct 25, 2022 | 15.74 | 16.66 | 15.63 | 16.43 | 709,648 | +0.81(+5.19%) |
Oct 24, 2022 | 15.43 | 15.66 | 15.24 | 15.62 | 1,001,537 | +0.30(+1.96%) |
Oct 21, 2022 | 14.84 | 15.41 | 14.69 | 15.32 | 776,431 | +0.47(+3.16%) |
Oct 20, 2022 | 15.00 | 15.41 | 14.73 | 14.85 | 1,016,770 | -0.09(-0.60%) |
Oct 19, 2022 | 15.46 | 15.46 | 14.62 | 14.94 | 1,126,514 | -0.76(-4.84%) |
Oct 18, 2022 | 15.68 | 15.91 | 15.44 | 15.70 | 820,084 | +0.30(+1.95%) |
Oct 17, 2022 | 15.37 | 15.69 | 15.26 | 15.40 | 881,783 | +0.39(+2.60%) |
Oct 14, 2022 | 15.80 | 15.82 | 14.87 | 15.01 | 1,495,980 | -0.58(-3.72%) |
Oct 13, 2022 | 15.15 | 15.72 | 14.59 | 15.59 | 1,472,512 | +0.04(+0.26%) |
Oct 12, 2022 | 15.76 | 15.78 | 15.40 | 15.55 | 688,993 | -0.26(-1.64%) |
Oct 11, 2022 | 15.93 | 16.23 | 15.69 | 15.81 | 769,324 | -0.22(-1.37%) |
Oct 10, 2022 | 16.16 | 16.23 | 15.85 | 16.03 | 543,640 | -0.02(-0.12%) |
Oct 07, 2022 | 16.31 | 16.34 | 15.94 | 16.05 | 725,349 | -0.52(-3.14%) |
Oct 06, 2022 | 16.30 | 16.66 | 16.30 | 16.57 | 650,581 | +0.12(+0.73%) |
Oct 05, 2022 | 16.35 | 16.53 | 16.20 | 16.45 | 821,157 | -0.25(-1.50%) |
Oct 04, 2022 | 16.03 | 16.71 | 16.03 | 16.70 | 848,065 | +1.01(+6.44%) |
Oct 03, 2022 | 15.39 | 15.83 | 15.26 | 15.69 | 825,658 | +0.58(+3.84%) |
Sep 30, 2022 | 15.30 | 15.49 | 15.09 | 15.11 | 798,242 | -0.24(-1.56%) |
Sep 29, 2022 | 15.52 | 15.52 | 15.24 | 15.35 | 815,980 | -0.51(-3.22%) |
Sep 28, 2022 | 15.30 | 16.03 | 15.17 | 15.86 | 840,716 | +0.79(+5.24%) |
Sep 27, 2022 | 15.57 | 15.61 | 14.87 | 15.07 | 1,700,000 | -0.30(-1.95%) |
Sep 26, 2022 | 15.45 | 15.80 | 15.34 | 15.37 | 2,241,775 | -0.27(-1.73%) |
Sep 23, 2022 | 15.40 | 15.71 | 15.35 | 15.64 | 1,599,308 | +0.02(+0.13%) |
Sep 22, 2022 | 15.88 | 15.98 | 15.52 | 15.62 | 691,670 | -0.40(-2.50%) |
Sep 21, 2022 | 16.40 | 16.64 | 16.02 | 16.02 | 709,302 | -0.22(-1.35%) |
Sep 20, 2022 | 16.25 | 16.39 | 16.07 | 16.24 | 692,429 | -0.28(-1.69%) |
Sep 19, 2022 | 16.23 | 16.59 | 16.17 | 16.52 | 1,082,226 | +0.34(+2.10%) |
Sep 16, 2022 | 15.59 | 16.29 | 15.58 | 16.18 | 3,610,401 | +0.33(+2.08%) |
Sep 15, 2022 | 15.98 | 16.15 | 15.76 | 15.85 | 1,310,110 | -0.14(-0.88%) |
Sep 14, 2022 | 16.04 | 16.10 | 15.61 | 15.99 | 2,216,447 | -0.05(-0.31%) |
Sep 13, 2022 | 16.85 | 16.85 | 16.02 | 16.04 | 1,416,148 | -1.42(-8.13%) |
Sep 12, 2022 | 17.29 | 17.64 | 17.29 | 17.46 | 976,048 | +0.32(+1.87%) |
Sep 09, 2022 | 16.87 | 17.22 | 16.79 | 17.14 | 797,907 | +0.40(+2.39%) |
Sep 08, 2022 | 16.66 | 16.78 | 16.38 | 16.74 | 944,773 | -0.12(-0.71%) |
Sep 07, 2022 | 16.44 | 16.86 | 16.35 | 16.86 | 1,177,384 | +0.42(+2.55%) |
Sep 06, 2022 | 17.00 | 17.02 | 16.40 | 16.44 | 1,150,952 | -0.51(-3.01%) |
Sep 02, 2022 | 17.33 | 17.37 | 16.84 | 16.95 | 942,932 | -0.16(-0.94%) |
Sep 01, 2022 | 17.15 | 17.25 | 16.79 | 17.11 | 1,117,356 | -0.22(-1.27%) |
Aug 31, 2022 | 17.70 | 17.84 | 17.32 | 17.33 | 934,741 | -0.39(-2.20%) |
Aug 30, 2022 | 18.47 | 18.47 | 17.71 | 17.72 | 1,942,692 | -0.57(-3.12%) |
Aug 29, 2022 | 17.91 | 18.36 | 17.86 | 18.29 | 1,742,461 | +0.15(+0.83%) |
Aug 26, 2022 | 18.60 | 18.75 | 18.03 | 18.14 | 2,687,037 | -0.51(-2.73%) |
Aug 25, 2022 | 17.71 | 18.66 | 17.59 | 18.65 | 1,425,254 | +0.87(+4.89%) |
Aug 24, 2022 | 17.23 | 18.01 | 17.21 | 17.78 | 892,417 | +0.35(+2.01%) |
Aug 23, 2022 | 17.71 | 17.90 | 17.40 | 17.43 | 837,940 | -0.18(-1.02%) |
Aug 22, 2022 | 17.83 | 17.98 | 17.52 | 17.61 | 1,242,775 | -0.54(-2.98%) |
Aug 19, 2022 | 18.37 | 18.42 | 17.94 | 18.15 | 1,998,700 | -0.48(-2.58%) |
Aug 18, 2022 | 18.53 | 18.67 | 18.27 | 18.63 | 1,301,059 | +0.20(+1.09%) |
Aug 17, 2022 | 18.50 | 18.63 | 18.28 | 18.43 | 963,804 | -0.33(-1.76%) |
Aug 16, 2022 | 18.59 | 18.93 | 18.35 | 18.76 | 875,492 | -0.05(-0.27%) |
Aug 15, 2022 | 18.88 | 19.00 | 18.57 | 18.81 | 831,070 | -0.15(-0.79%) |
Aug 12, 2022 | 18.82 | 19.02 | 18.58 | 18.96 | 637,146 | +0.28(+1.50%) |
Aug 11, 2022 | 18.71 | 18.96 | 18.54 | 18.68 | 789,823 | +0.16(+0.86%) |
Aug 10, 2022 | 18.56 | 19.07 | 18.50 | 18.52 | 1,023,634 | +0.46(+2.55%) |
Aug 09, 2022 | 18.41 | 18.41 | 17.84 | 18.06 | 2,339,241 | -0.43(-2.33%) |
Aug 08, 2022 | 18.01 | 18.62 | 18.01 | 18.49 | 1,925,384 | +0.52(+2.89%) |
Aug 05, 2022 | 17.46 | 18.00 | 17.25 | 17.97 | 1,570,733 | +0.07(+0.39%) |
Aug 04, 2022 | 17.43 | 18.03 | 17.38 | 17.90 | 1,479,484 | +0.40(+2.29%) |
Aug 03, 2022 | 17.64 | 17.69 | 17.26 | 17.50 | 1,207,542 | -0.05(-0.28%) |
Aug 02, 2022 | 18.22 | 18.33 | 17.54 | 17.55 | 1,375,717 | -0.88(-4.77%) |
Aug 01, 2022 | 18.44 | 18.77 | 18.13 | 18.43 | 959,283 | -0.09(-0.49%) |
Jul 29, 2022 | 18.68 | 18.68 | 18.14 | 18.52 | 1,120,209 | -0.06(-0.32%) |
Jul 28, 2022 | 18.61 | 18.98 | 17.93 | 18.58 | 1,654,439 | +0.03(+0.16%) |
Jul 27, 2022 | 18.07 | 18.64 | 17.73 | 18.55 | 1,511,565 | +0.58(+3.23%) |
Jul 26, 2022 | 18.00 | 18.19 | 17.75 | 17.97 | 1,494,513 | -0.26(-1.43%) |
Jul 25, 2022 | 19.23 | 19.23 | 18.22 | 18.23 | 1,864,838 | -1.03(-5.35%) |
Jul 22, 2022 | 19.14 | 19.39 | 18.65 | 19.26 | 1,615,162 | -0.01(-0.05%) |
Jul 21, 2022 | 18.75 | 19.31 | 17.90 | 19.27 | 2,303,701 | -0.14(-0.72%) |
Jul 20, 2022 | 19.53 | 19.63 | 19.26 | 19.41 | 1,922,937 | -0.10(-0.51%) |
Jul 19, 2022 | 18.99 | 19.66 | 18.77 | 19.51 | 1,412,986 | +0.82(+4.39%) |
Jul 18, 2022 | 18.85 | 19.03 | 18.42 | 18.69 | 1,530,243 | -0.04(-0.21%) |
Jul 15, 2022 | 19.05 | 19.05 | 18.35 | 18.73 | 1,339,924 | +0.04(+0.21%) |
Jul 14, 2022 | 18.51 | 18.70 | 18.18 | 18.69 | 1,065,704 | -0.12(-0.64%) |
Jul 13, 2022 | 18.21 | 18.87 | 17.93 | 18.81 | 1,088,592 | +0.15(+0.80%) |
Jul 12, 2022 | 18.45 | 19.20 | 18.45 | 18.66 | 1,197,551 | +0.10(+0.54%) |
Jul 11, 2022 | 18.68 | 18.98 | 18.53 | 18.56 | 873,725 | -0.10(-0.54%) |
Jul 08, 2022 | 18.33 | 18.75 | 18.20 | 18.66 | 1,140,764 | +0.24(+1.30%) |
Jul 07, 2022 | 18.36 | 18.47 | 17.95 | 18.42 | 1,035,550 | +0.27(+1.49%) |
Jul 06, 2022 | 18.22 | 18.46 | 17.66 | 18.15 | 1,528,217 | +0.00(+0.00%) |
Jul 05, 2022 | 17.22 | 18.18 | 17.14 | 18.15 | 1,338,811 | +0.48(+2.72%) |
Jul 01, 2022 | 16.85 | 17.73 | 16.85 | 17.67 | 1,152,328 | +0.80(+4.74%) |
Jun 30, 2022 | 16.52 | 17.13 | 16.28 | 16.87 | 1,496,199 | +0.19(+1.14%) |
Jun 29, 2022 | 16.60 | 16.75 | 16.41 | 16.68 | 1,292,698 | -0.14(-0.83%) |
Jun 28, 2022 | 17.51 | 17.66 | 16.80 | 16.82 | 1,770,865 | -0.61(-3.50%) |
Jun 27, 2022 | 17.30 | 17.73 | 17.10 | 17.43 | 1,075,387 | +0.22(+1.28%) |
Jun 24, 2022 | 16.77 | 17.40 | 16.65 | 17.21 | 2,351,031 | +0.65(+3.93%) |
Jun 23, 2022 | 15.94 | 16.75 | 15.84 | 16.56 | 1,872,956 | +0.87(+5.54%) |
Jun 22, 2022 | 15.21 | 15.99 | 15.17 | 15.69 | 2,136,489 | +0.24(+1.55%) |
Jun 21, 2022 | 16.05 | 16.23 | 15.44 | 15.45 | 1,793,212 | -0.37(-2.34%) |
Jun 17, 2022 | 15.57 | 15.84 | 15.05 | 15.82 | 4,804,617 | +0.19(+1.22%) |
Jun 16, 2022 | 16.79 | 16.93 | 15.47 | 15.63 | 3,441,164 | -2.17(-12.19%) |
Jun 15, 2022 | 17.90 | 18.14 | 17.24 | 17.80 | 1,548,512 | +0.10(+0.56%) |
Jun 14, 2022 | 18.04 | 18.20 | 17.61 | 17.70 | 1,288,581 | -0.31(-1.72%) |
Jun 13, 2022 | 18.98 | 19.34 | 17.83 | 18.01 | 1,635,075 | -1.53(-7.83%) |
Jun 10, 2022 | 20.26 | 20.41 | 19.52 | 19.54 | 952,571 | -1.11(-5.38%) |
Jun 09, 2022 | 20.30 | 20.93 | 20.30 | 20.65 | 1,022,960 | +0.15(+0.73%) |
Jun 08, 2022 | 20.74 | 20.86 | 20.32 | 20.50 | 646,497 | -0.54(-2.57%) |
Jun 07, 2022 | 20.78 | 21.06 | 20.48 | 21.04 | 842,745 | -0.03(-0.14%) |
Jun 06, 2022 | 21.16 | 21.34 | 20.73 | 21.07 | 972,272 | +0.10(+0.48%) |
Jun 03, 2022 | 20.85 | 21.22 | 20.78 | 20.97 | 822,133 | -0.23(-1.08%) |
Jun 02, 2022 | 21.22 | 21.55 | 20.92 | 21.20 | 926,414 | +0.14(+0.66%) |
Jun 01, 2022 | 21.17 | 21.32 | 20.80 | 21.06 | 1,286,266 | -0.01(-0.05%) |
May 31, 2022 | 21.24 | 21.33 | 20.89 | 21.07 | 1,321,404 | -0.36(-1.68%) |
May 27, 2022 | 21.63 | 21.77 | 21.20 | 21.43 | 1,468,884 | +0.03(+0.14%) |
May 26, 2022 | 20.61 | 21.55 | 20.58 | 21.40 | 1,180,481 | +0.90(+4.39%) |
May 25, 2022 | 19.42 | 20.57 | 19.34 | 20.50 | 1,039,880 | +0.96(+4.91%) |
May 24, 2022 | 20.04 | 20.20 | 19.16 | 19.54 | 967,630 | -0.81(-3.98%) |
May 23, 2022 | 20.82 | 20.88 | 20.15 | 20.35 | 1,677,829 | -0.03(-0.15%) |
May 20, 2022 | 20.56 | 20.56 | 19.67 | 20.38 | 1,163,062 | +0.11(+0.54%) |
May 19, 2022 | 19.99 | 20.71 | 19.98 | 20.27 | 1,186,850 | +0.19(+0.95%) |
May 18, 2022 | 20.90 | 20.90 | 20.02 | 20.08 | 1,238,321 | -1.15(-5.42%) |
May 17, 2022 | 20.81 | 21.25 | 20.36 | 21.23 | 799,398 | +0.79(+3.86%) |
May 16, 2022 | 20.56 | 20.72 | 19.91 | 20.44 | 857,911 | -0.17(-0.82%) |
May 13, 2022 | 20.14 | 20.77 | 19.96 | 20.61 | 1,345,982 | +0.71(+3.57%) |
May 12, 2022 | 19.14 | 19.98 | 19.03 | 19.90 | 1,325,343 | +0.71(+3.70%) |
May 11, 2022 | 20.22 | 20.26 | 19.11 | 19.19 | 1,281,384 | -1.02(-5.05%) |
May 10, 2022 | 21.12 | 21.12 | 19.83 | 20.21 | 1,438,645 | -0.54(-2.60%) |
May 09, 2022 | 20.59 | 21.23 | 20.50 | 20.75 | 1,268,905 | -0.20(-0.95%) |
May 06, 2022 | 20.98 | 21.16 | 20.34 | 20.95 | 1,538,977 | -0.17(-0.80%) |
May 05, 2022 | 21.70 | 22.09 | 20.82 | 21.12 | 2,430,286 | -1.06(-4.78%) |
May 04, 2022 | 21.20 | 22.26 | 20.86 | 22.18 | 2,006,294 | +1.02(+4.82%) |
May 03, 2022 | 20.69 | 21.23 | 20.52 | 21.16 | 2,437,835 | +0.46(+2.22%) |