Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.17 | 15.39 | 15.00 | 15.38 | 10,512,400 | +0.21(+1.38%) |
Apr 27, 2023 | 15.00 | 15.26 | 14.83 | 15.17 | 11,344,391 | +0.33(+2.22%) |
Apr 26, 2023 | 15.52 | 15.52 | 14.79 | 14.84 | 10,854,957 | -0.43(-2.82%) |
Apr 25, 2023 | 15.67 | 15.99 | 15.18 | 15.27 | 19,355,948 | -0.94(-5.80%) |
Apr 24, 2023 | 15.80 | 16.32 | 15.80 | 16.21 | 12,581,916 | +0.33(+2.08%) |
Apr 21, 2023 | 16.37 | 16.39 | 15.80 | 15.88 | 13,904,625 | -0.69(-4.16%) |
Apr 20, 2023 | 16.65 | 17.11 | 16.41 | 16.57 | 11,477,197 | -0.33(-1.95%) |
Apr 19, 2023 | 16.93 | 17.21 | 16.86 | 16.90 | 10,075,522 | -0.29(-1.69%) |
Apr 18, 2023 | 17.17 | 17.49 | 17.07 | 17.19 | 8,567,449 | -0.07(-0.41%) |
Apr 17, 2023 | 17.29 | 17.49 | 17.19 | 17.26 | 8,405,878 | -0.10(-0.58%) |
Apr 14, 2023 | 17.95 | 18.14 | 17.28 | 17.36 | 9,638,840 | -0.71(-3.93%) |
Apr 13, 2023 | 18.28 | 18.31 | 17.82 | 18.07 | 9,047,125 | +0.04(+0.22%) |
Apr 12, 2023 | 18.52 | 18.73 | 18.00 | 18.03 | 7,661,186 | -0.32(-1.74%) |
Apr 11, 2023 | 18.39 | 18.51 | 18.13 | 18.35 | 8,724,421 | +0.42(+2.34%) |
Apr 10, 2023 | 17.20 | 17.94 | 17.20 | 17.93 | 7,805,321 | +0.67(+3.88%) |
Apr 06, 2023 | 16.80 | 17.43 | 16.54 | 17.26 | 9,045,861 | +0.34(+2.01%) |
Apr 05, 2023 | 17.25 | 17.43 | 16.82 | 16.92 | 8,958,639 | -0.57(-3.26%) |
Apr 04, 2023 | 18.37 | 18.40 | 17.09 | 17.49 | 15,703,256 | -0.93(-5.05%) |
Apr 03, 2023 | 18.45 | 18.70 | 18.14 | 18.42 | 7,162,676 | +0.09(+0.49%) |
Mar 31, 2023 | 18.25 | 18.49 | 18.14 | 18.33 | 8,612,286 | +0.24(+1.33%) |
Mar 30, 2023 | 18.31 | 18.36 | 18.05 | 18.09 | 7,573,734 | +0.14(+0.78%) |
Mar 29, 2023 | 18.20 | 18.31 | 17.86 | 17.95 | 10,326,390 | +0.07(+0.39%) |
Mar 28, 2023 | 17.67 | 18.12 | 17.59 | 17.88 | 7,527,811 | +0.37(+2.11%) |
Mar 27, 2023 | 17.74 | 17.78 | 17.31 | 17.51 | 7,716,869 | +0.08(+0.46%) |
Mar 24, 2023 | 17.20 | 17.57 | 17.02 | 17.43 | 9,700,243 | -0.22(-1.25%) |
Mar 23, 2023 | 17.91 | 18.27 | 17.38 | 17.65 | 8,771,072 | -0.10(-0.56%) |
Mar 22, 2023 | 18.38 | 18.52 | 17.71 | 17.75 | 7,993,129 | -0.63(-3.43%) |
Mar 21, 2023 | 18.27 | 18.57 | 18.09 | 18.38 | 10,337,205 | +0.50(+2.80%) |
Mar 20, 2023 | 17.99 | 18.18 | 17.83 | 17.88 | 10,866,040 | +0.52(+3.00%) |
Mar 17, 2023 | 17.82 | 17.87 | 17.30 | 17.36 | 20,951,132 | -0.25(-1.42%) |
Mar 16, 2023 | 17.44 | 17.84 | 17.05 | 17.61 | 9,610,722 | -0.05(-0.28%) |
Mar 15, 2023 | 18.59 | 18.70 | 17.12 | 17.66 | 16,449,615 | -1.72(-8.88%) |
Mar 14, 2023 | 19.65 | 19.80 | 18.98 | 19.38 | 8,070,384 | +0.26(+1.36%) |
Mar 13, 2023 | 18.81 | 19.55 | 18.61 | 19.12 | 11,552,767 | -0.25(-1.29%) |
Mar 10, 2023 | 20.69 | 20.69 | 19.16 | 19.37 | 12,272,892 | -1.21(-5.88%) |
Mar 09, 2023 | 21.09 | 21.45 | 20.49 | 20.58 | 7,740,284 | -0.67(-3.15%) |
Mar 08, 2023 | 20.91 | 21.32 | 20.74 | 21.25 | 6,626,228 | +0.35(+1.67%) |
Mar 07, 2023 | 21.68 | 21.81 | 20.88 | 20.90 | 10,777,943 | -0.93(-4.26%) |
Mar 06, 2023 | 22.43 | 22.60 | 21.79 | 21.83 | 9,327,589 | -0.96(-4.21%) |
Mar 03, 2023 | 22.45 | 22.83 | 22.27 | 22.79 | 9,751,789 | +0.57(+2.57%) |
Mar 02, 2023 | 21.29 | 22.28 | 21.05 | 22.22 | 10,250,800 | +0.80(+3.73%) |
Mar 01, 2023 | 21.90 | 21.94 | 21.33 | 21.42 | 8,792,426 | +0.09(+0.42%) |
Feb 28, 2023 | 20.81 | 21.51 | 20.55 | 21.33 | 10,573,139 | +0.71(+3.44%) |
Feb 27, 2023 | 20.12 | 20.84 | 20.10 | 20.62 | 9,484,054 | +0.90(+4.56%) |
Feb 24, 2023 | 19.59 | 19.93 | 19.27 | 19.72 | 10,192,378 | -0.41(-2.04%) |
Feb 23, 2023 | 19.99 | 20.28 | 19.66 | 20.13 | 9,536,536 | +0.19(+0.95%) |
Feb 22, 2023 | 19.78 | 20.11 | 19.57 | 19.94 | 7,790,613 | +0.10(+0.50%) |
Feb 21, 2023 | 19.70 | 20.20 | 19.56 | 19.84 | 8,659,059 | +0.02(+0.10%) |
Feb 17, 2023 | 20.47 | 20.47 | 19.64 | 19.82 | 8,609,058 | -0.77(-3.74%) |
Feb 16, 2023 | 20.30 | 21.06 | 20.24 | 20.59 | 10,915,604 | +0.11(+0.54%) |
Feb 15, 2023 | 20.10 | 20.63 | 19.89 | 20.48 | 10,775,702 | +0.07(+0.34%) |
Feb 14, 2023 | 19.28 | 20.59 | 19.01 | 20.41 | 20,609,148 | +0.30(+1.49%) |
Feb 13, 2023 | 19.85 | 20.31 | 19.55 | 20.11 | 9,932,903 | +0.17(+0.85%) |
Feb 10, 2023 | 19.61 | 20.00 | 19.43 | 19.94 | 7,741,768 | +0.06(+0.30%) |
Feb 09, 2023 | 20.47 | 20.65 | 19.83 | 19.88 | 6,948,478 | -0.33(-1.63%) |
Feb 08, 2023 | 20.03 | 20.56 | 19.88 | 20.21 | 7,352,841 | +0.04(+0.20%) |
Feb 07, 2023 | 20.89 | 20.93 | 19.80 | 20.17 | 11,358,120 | -0.67(-3.21%) |
Feb 06, 2023 | 21.26 | 21.39 | 20.62 | 20.84 | 8,392,709 | -0.76(-3.52%) |
Feb 03, 2023 | 21.71 | 22.54 | 21.54 | 21.60 | 10,066,805 | -0.03(-0.14%) |
Feb 02, 2023 | 22.00 | 22.11 | 21.28 | 21.63 | 8,831,759 | -0.26(-1.19%) |
Feb 01, 2023 | 21.23 | 21.98 | 20.95 | 21.89 | 9,627,308 | +0.54(+2.53%) |
Jan 31, 2023 | 21.00 | 21.41 | 20.74 | 21.35 | 9,856,378 | +0.13(+0.61%) |
Jan 30, 2023 | 21.33 | 21.63 | 21.09 | 21.22 | 6,814,914 | -0.40(-1.85%) |
Jan 27, 2023 | 21.13 | 21.75 | 21.09 | 21.62 | 8,346,120 | +0.34(+1.60%) |
Jan 26, 2023 | 21.13 | 21.33 | 20.51 | 21.28 | 9,626,328 | +0.50(+2.41%) |
Jan 25, 2023 | 19.92 | 20.86 | 19.74 | 20.78 | 9,830,169 | +0.59(+2.92%) |
Jan 24, 2023 | 20.60 | 20.60 | 19.87 | 20.19 | 9,598,089 | -0.42(-2.04%) |
Jan 23, 2023 | 20.97 | 21.02 | 20.37 | 20.61 | 10,633,227 | -0.36(-1.72%) |
Jan 20, 2023 | 20.39 | 20.99 | 20.23 | 20.97 | 8,864,851 | +0.59(+2.89%) |
Jan 19, 2023 | 20.36 | 20.66 | 20.07 | 20.38 | 9,224,096 | -0.36(-1.74%) |
Jan 18, 2023 | 21.42 | 21.51 | 20.73 | 20.74 | 12,496,126 | -0.18(-0.86%) |
Jan 17, 2023 | 21.04 | 21.56 | 20.59 | 20.92 | 13,010,506 | +0.00(+0.00%) |
Jan 13, 2023 | 20.88 | 20.96 | 20.34 | 20.92 | 13,597,640 | +0.02(+0.10%) |
Jan 12, 2023 | 20.18 | 20.90 | 19.88 | 20.90 | 25,452,812 | +1.67(+8.68%) |
Jan 11, 2023 | 18.93 | 19.31 | 18.81 | 19.23 | 9,732,348 | +0.42(+2.23%) |
Jan 10, 2023 | 18.25 | 18.86 | 18.11 | 18.81 | 9,133,992 | +0.63(+3.47%) |
Jan 09, 2023 | 18.76 | 18.94 | 18.18 | 18.18 | 10,658,022 | -0.47(-2.52%) |
Jan 06, 2023 | 18.00 | 18.80 | 17.86 | 18.65 | 14,137,544 | +1.05(+5.97%) |
Jan 05, 2023 | 17.20 | 17.83 | 16.68 | 17.60 | 11,685,231 | +0.40(+2.33%) |
Jan 04, 2023 | 16.60 | 17.46 | 16.52 | 17.20 | 14,133,731 | +0.41(+2.44%) |
Jan 03, 2023 | 16.33 | 17.29 | 16.31 | 16.79 | 13,873,868 | +0.68(+4.22%) |
Dec 30, 2022 | 16.31 | 16.50 | 15.93 | 16.11 | 7,492,094 | -0.38(-2.30%) |
Dec 29, 2022 | 16.42 | 16.65 | 16.12 | 16.49 | 10,536,474 | +0.24(+1.48%) |
Dec 28, 2022 | 17.30 | 17.31 | 16.14 | 16.25 | 10,789,847 | -1.07(-6.18%) |
Dec 27, 2022 | 17.06 | 17.55 | 16.90 | 17.32 | 9,017,410 | +0.42(+2.49%) |
Dec 23, 2022 | 17.08 | 17.37 | 16.66 | 16.90 | 12,892,076 | -0.02(-0.12%) |
Dec 22, 2022 | 16.07 | 16.94 | 16.00 | 16.92 | 27,080,276 | +1.79(+11.83%) |
Dec 21, 2022 | 14.70 | 15.26 | 14.61 | 15.13 | 9,699,120 | +0.74(+5.14%) |
Dec 20, 2022 | 14.42 | 14.86 | 14.28 | 14.39 | 11,947,181 | +0.07(+0.49%) |
Dec 19, 2022 | 15.11 | 15.25 | 14.22 | 14.32 | 10,383,736 | -0.81(-5.35%) |
Dec 16, 2022 | 14.92 | 15.48 | 14.80 | 15.13 | 28,208,512 | +0.11(+0.73%) |
Dec 15, 2022 | 15.25 | 15.37 | 14.60 | 15.02 | 14,700,333 | -0.64(-4.09%) |
Dec 14, 2022 | 15.72 | 15.90 | 15.43 | 15.66 | 9,085,556 | -0.26(-1.63%) |
Dec 13, 2022 | 16.35 | 16.55 | 15.75 | 15.92 | 14,623,437 | +0.26(+1.66%) |
Dec 12, 2022 | 15.41 | 15.68 | 15.08 | 15.66 | 8,526,883 | +0.16(+1.03%) |
Dec 09, 2022 | 16.13 | 16.40 | 15.49 | 15.50 | 8,804,550 | -0.66(-4.08%) |
Dec 08, 2022 | 16.24 | 16.64 | 16.05 | 16.16 | 8,726,151 | +0.33(+2.08%) |
Dec 07, 2022 | 15.91 | 16.47 | 15.81 | 15.83 | 10,287,490 | -0.29(-1.80%) |
Dec 06, 2022 | 16.00 | 16.17 | 15.66 | 16.12 | 12,630,292 | +0.34(+2.15%) |
Dec 05, 2022 | 16.50 | 16.61 | 15.74 | 15.78 | 12,488,061 | -0.64(-3.90%) |
Dec 02, 2022 | 15.61 | 16.50 | 15.60 | 16.42 | 13,579,341 | +0.56(+3.53%) |
Dec 01, 2022 | 15.49 | 16.16 | 15.49 | 15.86 | 11,454,722 | +0.38(+2.45%) |
Nov 30, 2022 | 15.40 | 15.58 | 14.77 | 15.48 | 13,199,775 | +0.34(+2.25%) |
Nov 29, 2022 | 15.50 | 15.75 | 15.11 | 15.14 | 7,248,326 | +0.06(+0.40%) |
Nov 28, 2022 | 15.43 | 15.96 | 14.87 | 15.08 | 14,099,644 | -0.62(-3.95%) |
Nov 25, 2022 | 15.77 | 16.09 | 15.61 | 15.70 | 4,982,036 | -0.20(-1.26%) |
Nov 23, 2022 | 15.45 | 15.93 | 15.25 | 15.90 | 8,348,274 | +0.31(+1.99%) |
Nov 22, 2022 | 15.19 | 15.96 | 15.02 | 15.59 | 14,159,862 | +0.52(+3.45%) |
Nov 21, 2022 | 14.10 | 15.18 | 13.93 | 15.07 | 15,120,432 | +0.74(+5.16%) |
Nov 18, 2022 | 14.92 | 14.93 | 14.14 | 14.33 | 9,170,233 | -0.42(-2.85%) |
Nov 17, 2022 | 14.82 | 15.09 | 14.53 | 14.75 | 10,073,211 | -0.54(-3.53%) |
Nov 16, 2022 | 15.06 | 15.45 | 14.87 | 15.29 | 10,014,883 | -0.13(-0.84%) |
Nov 15, 2022 | 15.78 | 15.93 | 15.35 | 15.42 | 12,171,371 | -0.16(-1.03%) |
Nov 14, 2022 | 14.86 | 15.80 | 14.80 | 15.58 | 13,447,749 | +0.47(+3.11%) |
Nov 11, 2022 | 14.30 | 15.40 | 14.30 | 15.11 | 18,400,940 | +1.15(+8.24%) |
Nov 10, 2022 | 13.65 | 14.01 | 13.53 | 13.96 | 12,262,959 | +0.91(+6.97%) |
Nov 09, 2022 | 13.69 | 13.81 | 13.02 | 13.05 | 8,718,571 | -0.85(-6.12%) |
Nov 08, 2022 | 13.70 | 14.29 | 13.53 | 13.90 | 12,999,534 | +0.29(+2.13%) |
Nov 07, 2022 | 13.18 | 13.72 | 12.99 | 13.61 | 13,911,509 | +0.59(+4.53%) |
Nov 04, 2022 | 12.55 | 13.18 | 12.49 | 13.02 | 18,821,476 | +1.15(+9.69%) |
Nov 03, 2022 | 12.08 | 12.23 | 11.82 | 11.87 | 13,490,634 | -0.37(-3.02%) |
Nov 02, 2022 | 12.95 | 12.21 | 12.24 | 24,709,862 | -1.11(-8.31%) | |
Nov 01, 2022 | 13.31 | 13.57 | 12.97 | 13.35 | 15,067,568 | +0.36(+2.77%) |
Oct 31, 2022 | 13.37 | 13.51 | 12.99 | 12.99 | 16,358,815 | -0.46(-3.42%) |
Oct 28, 2022 | 13.79 | 13.91 | 13.26 | 13.45 | 18,558,046 | -0.46(-3.31%) |
Oct 27, 2022 | 14.67 | 14.70 | 13.84 | 13.91 | 19,361,032 | -0.85(-5.76%) |
Oct 26, 2022 | 14.44 | 15.39 | 14.26 | 14.76 | 14,829,366 | +0.46(+3.22%) |
Oct 25, 2022 | 13.91 | 14.53 | 13.27 | 14.30 | 38,683,496 | -1.23(-7.92%) |
Oct 24, 2022 | 15.98 | 16.05 | 15.42 | 15.53 | 17,372,972 | -0.81(-4.96%) |
Oct 21, 2022 | 15.26 | 16.46 | 15.17 | 16.34 | 15,648,916 | +1.18(+7.78%) |
Oct 20, 2022 | 14.73 | 15.75 | 14.56 | 15.16 | 16,609,534 | +0.34(+2.29%) |
Oct 19, 2022 | 15.13 | 15.38 | 14.71 | 14.82 | 9,089,869 | -0.34(-2.24%) |
Oct 18, 2022 | 15.04 | 15.29 | 14.85 | 15.16 | 12,107,067 | +0.27(+1.81%) |
Oct 17, 2022 | 14.87 | 15.16 | 14.71 | 14.89 | 9,905,495 | +0.44(+3.04%) |
Oct 14, 2022 | 15.41 | 15.45 | 14.41 | 14.45 | 10,340,157 | -0.88(-5.74%) |
Oct 13, 2022 | 14.73 | 15.60 | 14.49 | 15.33 | 12,629,637 | +0.13(+0.86%) |
Oct 12, 2022 | 15.25 | 15.34 | 14.81 | 15.20 | 9,178,130 | -0.15(-0.98%) |
Oct 11, 2022 | 15.35 | 15.71 | 15.10 | 15.35 | 10,111,448 | -0.24(-1.54%) |
Oct 10, 2022 | 15.08 | 15.71 | 15.08 | 15.59 | 10,886,938 | +0.76(+5.12%) |
Oct 07, 2022 | 14.79 | 15.04 | 14.65 | 14.83 | 9,512,092 | -0.14(-0.94%) |
Oct 06, 2022 | 15.00 | 15.57 | 14.94 | 14.97 | 10,868,554 | -0.44(-2.86%) |
Oct 05, 2022 | 15.01 | 15.52 | 14.86 | 15.41 | 9,295,523 | -0.06(-0.39%) |
Oct 04, 2022 | 14.97 | 15.49 | 14.94 | 15.47 | 12,582,717 | +0.85(+5.81%) |
Oct 03, 2022 | 13.87 | 14.76 | 13.86 | 14.62 | 15,317,189 | +1.15(+8.54%) |
Sep 30, 2022 | 13.63 | 14.02 | 13.43 | 13.47 | 10,037,994 | -0.30(-2.18%) |
Sep 29, 2022 | 13.86 | 13.97 | 13.39 | 13.77 | 9,756,979 | -0.21(-1.50%) |
Sep 28, 2022 | 13.47 | 14.05 | 13.13 | 13.98 | 12,279,850 | +0.38(+2.79%) |
Sep 27, 2022 | 13.36 | 13.71 | 13.28 | 13.60 | 13,033,616 | +0.52(+3.98%) |
Sep 26, 2022 | 13.08 | 13.65 | 13.02 | 13.08 | 14,918,251 | -0.19(-1.43%) |
Sep 23, 2022 | 13.56 | 13.66 | 12.90 | 13.27 | 20,153,648 | -0.83(-5.89%) |
Sep 22, 2022 | 14.49 | 14.62 | 13.96 | 14.10 | 15,141,826 | -0.18(-1.26%) |
Sep 21, 2022 | 14.73 | 14.90 | 14.26 | 14.28 | 12,899,607 | -0.28(-1.92%) |
Sep 20, 2022 | 14.60 | 14.77 | 14.41 | 14.56 | 13,488,547 | -0.46(-3.06%) |
Sep 19, 2022 | 14.68 | 15.29 | 14.68 | 15.02 | 12,989,165 | +0.02(+0.13%) |
Sep 16, 2022 | 14.96 | 15.15 | 14.83 | 15.00 | 21,597,868 | -0.23(-1.51%) |
Sep 15, 2022 | 15.46 | 16.03 | 15.15 | 15.23 | 17,995,316 | -0.12(-0.78%) |
Sep 14, 2022 | 16.33 | 16.39 | 15.18 | 15.35 | 26,844,602 | -1.43(-8.52%) |
Sep 13, 2022 | 17.46 | 17.80 | 16.68 | 16.78 | 15,799,730 | -1.25(-6.93%) |
Sep 12, 2022 | 18.87 | 19.05 | 18.01 | 18.03 | 12,955,938 | -0.70(-3.74%) |
Sep 09, 2022 | 17.86 | 18.85 | 17.86 | 18.73 | 15,894,637 | +1.10(+6.24%) |
Sep 08, 2022 | 17.05 | 17.90 | 16.98 | 17.63 | 13,394,744 | +0.34(+1.97%) |
Sep 07, 2022 | 16.94 | 17.40 | 16.54 | 17.29 | 12,608,823 | -0.01(-0.06%) |
Sep 06, 2022 | 17.06 | 17.47 | 16.88 | 17.30 | 12,063,473 | +0.49(+2.91%) |
Sep 02, 2022 | 17.06 | 17.39 | 16.70 | 16.81 | 10,913,615 | +0.20(+1.20%) |
Sep 01, 2022 | 16.69 | 16.82 | 16.16 | 16.61 | 13,836,079 | -0.66(-3.82%) |
Aug 31, 2022 | 17.57 | 17.77 | 17.20 | 17.27 | 12,671,809 | -0.33(-1.88%) |
Aug 30, 2022 | 18.63 | 18.74 | 17.44 | 17.60 | 11,645,079 | -0.95(-5.12%) |
Aug 29, 2022 | 18.42 | 19.14 | 18.16 | 18.55 | 9,850,039 | -0.18(-0.96%) |
Aug 26, 2022 | 19.47 | 19.89 | 18.62 | 18.73 | 12,370,835 | -0.66(-3.40%) |
Aug 25, 2022 | 18.53 | 19.43 | 18.40 | 19.39 | 9,609,542 | +1.15(+6.30%) |
Aug 24, 2022 | 17.60 | 18.42 | 17.46 | 18.24 | 11,386,832 | +0.36(+2.01%) |
Aug 23, 2022 | 17.40 | 18.38 | 17.40 | 17.88 | 12,380,652 | +0.61(+3.53%) |
Aug 22, 2022 | 17.35 | 17.46 | 16.99 | 17.27 | 10,471,547 | -0.52(-2.92%) |
Aug 19, 2022 | 18.02 | 18.13 | 17.68 | 17.79 | 8,530,260 | -0.66(-3.58%) |
Aug 18, 2022 | 18.66 | 18.79 | 18.29 | 18.45 | 8,760,612 | -0.02(-0.11%) |
Aug 17, 2022 | 19.19 | 19.19 | 18.35 | 18.47 | 13,397,781 | -1.19(-6.05%) |
Aug 16, 2022 | 19.53 | 19.82 | 19.28 | 19.66 | 8,188,974 | +0.43(+2.24%) |
Aug 15, 2022 | 19.25 | 19.30 | 18.85 | 19.23 | 8,933,403 | -0.44(-2.24%) |
Aug 12, 2022 | 19.45 | 19.75 | 19.25 | 19.67 | 9,301,586 | +0.22(+1.13%) |
Aug 11, 2022 | 20.09 | 20.37 | 19.33 | 19.45 | 12,237,630 | -0.30(-1.52%) |
Aug 10, 2022 | 19.55 | 19.90 | 19.25 | 19.75 | 10,044,117 | +0.72(+3.78%) |
Aug 09, 2022 | 18.67 | 19.07 | 18.53 | 19.03 | 10,693,968 | +0.46(+2.48%) |
Aug 08, 2022 | 18.57 | 19.11 | 18.34 | 18.57 | 13,489,074 | +0.26(+1.42%) |
Aug 05, 2022 | 17.73 | 18.79 | 17.66 | 18.31 | 12,354,813 | +0.37(+2.06%) |
Aug 04, 2022 | 17.18 | 18.33 | 17.05 | 17.94 | 16,612,843 | +0.82(+4.79%) |
Aug 03, 2022 | 17.09 | 17.25 | 16.90 | 17.12 | 9,915,243 | +0.07(+0.41%) |
Aug 02, 2022 | 17.28 | 17.38 | 16.64 | 17.05 | 13,214,738 | -0.46(-2.63%) |
Aug 01, 2022 | 17.42 | 17.62 | 17.11 | 17.51 | 12,979,488 | -0.20(-1.13%) |
Jul 29, 2022 | 17.19 | 17.75 | 16.93 | 17.71 | 13,246,733 | +0.76(+4.48%) |
Jul 28, 2022 | 16.84 | 17.23 | 16.52 | 16.95 | 14,600,964 | +0.30(+1.80%) |
Jul 27, 2022 | 16.38 | 16.84 | 15.80 | 16.65 | 20,526,938 | +0.31(+1.90%) |
Jul 26, 2022 | 16.45 | 16.78 | 16.19 | 16.34 | 13,399,443 | -0.22(-1.33%) |
Jul 25, 2022 | 15.74 | 16.64 | 15.74 | 16.56 | 19,942,600 | +0.94(+6.02%) |
Jul 22, 2022 | 17.10 | 17.20 | 15.49 | 15.62 | 32,455,938 | -1.52(-8.87%) |
Jul 21, 2022 | 16.80 | 17.20 | 16.45 | 17.14 | 24,676,004 | +0.54(+3.25%) |
Jul 20, 2022 | 16.50 | 16.80 | 16.28 | 16.60 | 13,314,796 | +0.15(+0.91%) |
Jul 19, 2022 | 15.61 | 16.48 | 15.55 | 16.45 | 15,511,542 | +0.92(+5.92%) |
Jul 18, 2022 | 15.43 | 15.88 | 15.41 | 15.53 | 13,522,727 | +0.54(+3.60%) |
Jul 15, 2022 | 14.62 | 15.00 | 14.38 | 14.99 | 14,720,797 | +0.47(+3.24%) |
Jul 14, 2022 | 15.00 | 15.09 | 14.31 | 14.52 | 21,292,250 | -1.04(-6.68%) |
Jul 13, 2022 | 14.90 | 15.59 | 14.77 | 15.56 | 16,339,906 | +0.47(+3.11%) |
Jul 12, 2022 | 14.99 | 15.60 | 14.95 | 15.09 | 14,987,184 | -0.01(-0.07%) |
Jul 11, 2022 | 15.19 | 15.83 | 15.09 | 15.10 | 14,382,596 | -0.37(-2.39%) |
Jul 08, 2022 | 15.92 | 15.98 | 15.10 | 15.47 | 17,555,840 | -0.25(-1.59%) |
Jul 07, 2022 | 15.81 | 16.17 | 15.68 | 15.72 | 17,490,088 | +0.53(+3.49%) |
Jul 06, 2022 | 15.00 | 15.43 | 14.75 | 15.19 | 22,333,242 | +0.01(+0.07%) |
Jul 05, 2022 | 15.19 | 15.36 | 14.68 | 15.18 | 22,524,412 | -0.58(-3.68%) |
Jul 01, 2022 | 15.13 | 15.84 | 14.95 | 15.76 | 27,480,064 | +0.39(+2.54%) |
Jun 30, 2022 | 15.18 | 15.57 | 14.75 | 15.37 | 26,041,676 | -0.28(-1.79%) |
Jun 29, 2022 | 16.07 | 16.12 | 15.16 | 15.65 | 16,121,954 | -0.25(-1.57%) |
Jun 28, 2022 | 16.52 | 16.79 | 15.80 | 15.90 | 14,270,307 | -0.46(-2.81%) |
Jun 27, 2022 | 16.95 | 17.10 | 16.25 | 16.36 | 16,087,388 | -0.12(-0.73%) |
Jun 24, 2022 | 15.90 | 16.62 | 15.71 | 16.48 | 19,499,572 | +0.80(+5.10%) |
Jun 23, 2022 | 16.29 | 16.33 | 15.31 | 15.68 | 20,435,896 | -0.59(-3.63%) |
Jun 22, 2022 | 16.00 | 16.62 | 15.86 | 16.27 | 15,843,291 | -0.49(-2.92%) |
Jun 21, 2022 | 17.48 | 17.68 | 16.74 | 16.76 | 14,907,540 | -0.33(-1.93%) |
Jun 17, 2022 | 17.09 | 17.39 | 16.61 | 17.09 | 26,323,516 | +0.18(+1.06%) |
Jun 16, 2022 | 17.35 | 17.42 | 16.66 | 16.91 | 20,792,492 | -1.14(-6.32%) |
Jun 15, 2022 | 17.83 | 18.45 | 17.47 | 18.05 | 21,752,620 | +0.41(+2.32%) |
Jun 14, 2022 | 18.01 | 18.32 | 17.42 | 17.64 | 21,619,926 | -0.50(-2.76%) |
Jun 13, 2022 | 18.66 | 18.78 | 17.82 | 18.14 | 23,125,540 | -1.50(-7.64%) |
Jun 10, 2022 | 20.04 | 20.29 | 19.52 | 19.64 | 18,424,794 | -1.00(-4.84%) |
Jun 09, 2022 | 22.10 | 22.13 | 20.63 | 20.64 | 20,955,374 | -1.86(-8.27%) |
Jun 08, 2022 | 23.45 | 23.76 | 22.31 | 22.50 | 17,482,700 | -1.41(-5.90%) |
Jun 07, 2022 | 23.06 | 23.91 | 22.82 | 23.91 | 10,854,315 | +0.59(+2.53%) |
Jun 06, 2022 | 23.21 | 23.36 | 22.61 | 23.32 | 11,558,562 | +0.34(+1.48%) |
Jun 03, 2022 | 23.08 | 23.29 | 22.57 | 22.98 | 12,389,787 | -0.54(-2.30%) |
Jun 02, 2022 | 23.89 | 24.35 | 23.25 | 23.52 | 12,846,959 | +0.07(+0.30%) |
Jun 01, 2022 | 23.29 | 23.92 | 22.54 | 23.45 | 18,079,032 | +0.27(+1.16%) |
May 31, 2022 | 24.30 | 24.66 | 23.05 | 23.18 | 58,194,288 | -1.39(-5.66%) |
May 27, 2022 | 23.73 | 24.61 | 23.53 | 24.57 | 17,745,320 | +1.11(+4.73%) |
May 26, 2022 | 22.70 | 23.64 | 22.70 | 23.46 | 14,151,377 | +0.78(+3.44%) |
May 25, 2022 | 22.20 | 22.80 | 21.86 | 22.68 | 13,323,509 | +0.06(+0.27%) |
May 24, 2022 | 22.43 | 22.82 | 21.90 | 22.62 | 15,418,605 | -0.39(-1.69%) |
May 23, 2022 | 22.21 | 23.12 | 22.09 | 23.01 | 16,534,647 | +1.22(+5.60%) |
May 20, 2022 | 22.15 | 22.33 | 20.96 | 21.79 | 16,202,875 | +0.20(+0.93%) |
May 19, 2022 | 21.00 | 22.05 | 20.87 | 21.59 | 14,760,490 | +0.42(+1.98%) |
May 18, 2022 | 22.29 | 22.55 | 21.00 | 21.17 | 14,059,954 | -1.40(-6.20%) |
May 17, 2022 | 22.31 | 22.79 | 21.95 | 22.57 | 13,068,290 | +0.96(+4.44%) |
May 16, 2022 | 22.14 | 22.66 | 21.51 | 21.61 | 11,879,356 | -0.12(-0.55%) |
May 13, 2022 | 21.70 | 22.43 | 21.59 | 21.73 | 14,945,579 | +0.49(+2.31%) |
May 12, 2022 | 20.82 | 21.74 | 20.30 | 21.24 | 19,392,438 | -0.16(-0.75%) |
May 11, 2022 | 22.50 | 22.78 | 21.35 | 21.40 | 15,226,148 | -0.62(-2.82%) |
May 10, 2022 | 22.32 | 22.72 | 21.27 | 22.02 | 17,771,430 | -0.19(-0.86%) |
May 09, 2022 | 23.24 | 23.55 | 22.11 | 22.21 | 20,657,600 | -1.91(-7.92%) |
May 06, 2022 | 24.86 | 25.07 | 23.79 | 24.12 | 17,771,542 | -0.91(-3.64%) |
May 05, 2022 | 26.81 | 27.12 | 24.57 | 25.03 | 17,258,938 | -1.98(-7.33%) |
May 04, 2022 | 26.13 | 27.07 | 25.50 | 27.01 | 13,261,630 | +0.84(+3.21%) |
May 03, 2022 | 25.60 | 26.72 | 25.60 | 26.17 | 12,813,269 | +0.25(+0.96%) |