Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.50 | 19.76 | 18.44 | 19.35 | 10,981,769 | +0.92(+4.99%) |
May 05, 2023 | 17.91 | 18.49 | 17.88 | 18.43 | 7,250,256 | +0.83(+4.72%) |
May 04, 2023 | 17.80 | 18.05 | 17.48 | 17.60 | 6,971,695 | +0.07(+0.40%) |
May 03, 2023 | 17.16 | 18.10 | 17.06 | 17.53 | 3,977,053 | +0.31(+1.80%) |
May 02, 2023 | 17.36 | 17.47 | 16.98 | 17.22 | 4,623,556 | -0.30(-1.71%) |
May 01, 2023 | 18.14 | 18.41 | 17.28 | 17.52 | 5,209,322 | -0.68(-3.74%) |
Apr 28, 2023 | 18.06 | 18.31 | 17.81 | 18.20 | 2,476,450 | -0.07(-0.38%) |
Apr 27, 2023 | 18.21 | 18.37 | 17.80 | 18.27 | 4,901,128 | +0.41(+2.30%) |
Apr 26, 2023 | 17.68 | 18.27 | 17.59 | 17.86 | 4,439,138 | +0.61(+3.54%) |
Apr 25, 2023 | 17.58 | 17.72 | 17.22 | 17.25 | 3,903,239 | -0.43(-2.43%) |
Apr 24, 2023 | 17.91 | 18.13 | 17.30 | 17.68 | 3,182,821 | -0.24(-1.34%) |
Apr 21, 2023 | 17.79 | 17.99 | 17.63 | 17.92 | 2,711,822 | +0.14(+0.79%) |
Apr 20, 2023 | 17.76 | 18.23 | 17.67 | 17.78 | 2,855,868 | -0.27(-1.50%) |
Apr 19, 2023 | 17.81 | 18.33 | 17.21 | 18.05 | 7,444,499 | +0.49(+2.79%) |
Apr 18, 2023 | 18.01 | 18.03 | 17.24 | 17.56 | 3,359,046 | -0.21(-1.18%) |
Apr 17, 2023 | 17.54 | 17.82 | 17.46 | 17.77 | 3,357,242 | +0.20(+1.14%) |
Apr 14, 2023 | 17.76 | 17.93 | 17.24 | 17.57 | 3,744,462 | -0.40(-2.23%) |
Apr 13, 2023 | 17.94 | 18.29 | 17.88 | 17.97 | 3,481,522 | +0.22(+1.24%) |
Apr 12, 2023 | 18.01 | 18.15 | 17.62 | 17.75 | 7,625,227 | +0.09(+0.51%) |
Apr 11, 2023 | 17.40 | 18.01 | 17.33 | 17.66 | 7,645,435 | +0.41(+2.38%) |
Apr 10, 2023 | 16.36 | 17.36 | 16.35 | 17.25 | 7,133,762 | +0.70(+4.23%) |
Apr 06, 2023 | 16.11 | 16.62 | 16.09 | 16.55 | 4,413,945 | +0.18(+1.10%) |
Apr 05, 2023 | 17.34 | 17.42 | 16.30 | 16.37 | 5,596,126 | -1.20(-6.83%) |
Apr 04, 2023 | 17.99 | 18.04 | 17.41 | 17.57 | 3,248,063 | -0.29(-1.62%) |
Apr 03, 2023 | 17.66 | 17.87 | 17.39 | 17.86 | 2,996,658 | +0.11(+0.62%) |
Mar 31, 2023 | 17.14 | 17.78 | 16.94 | 17.75 | 5,174,709 | +0.73(+4.29%) |
Mar 30, 2023 | 17.24 | 17.34 | 16.88 | 17.02 | 2,431,541 | +0.17(+1.01%) |
Mar 29, 2023 | 16.62 | 16.87 | 16.52 | 16.85 | 3,298,758 | +0.61(+3.76%) |
Mar 28, 2023 | 16.32 | 16.50 | 16.07 | 16.24 | 3,151,054 | -0.23(-1.40%) |
Mar 27, 2023 | 16.45 | 16.60 | 16.21 | 16.47 | 3,662,476 | +0.24(+1.48%) |
Mar 24, 2023 | 15.90 | 16.37 | 15.77 | 16.23 | 5,072,284 | +0.12(+0.74%) |
Mar 23, 2023 | 16.67 | 16.90 | 15.98 | 16.11 | 7,319,013 | -0.45(-2.72%) |
Mar 22, 2023 | 17.34 | 17.40 | 16.54 | 16.56 | 4,889,626 | -0.74(-4.28%) |
Mar 21, 2023 | 16.95 | 17.47 | 16.82 | 17.30 | 4,575,642 | +0.63(+3.78%) |
Mar 20, 2023 | 16.90 | 17.07 | 16.43 | 16.67 | 5,512,774 | -0.44(-2.57%) |
Mar 17, 2023 | 17.11 | 17.24 | 16.56 | 17.11 | 8,451,202 | -0.30(-1.72%) |
Mar 16, 2023 | 17.15 | 17.59 | 16.81 | 17.41 | 9,224,885 | +0.22(+1.28%) |
Mar 15, 2023 | 17.42 | 17.58 | 16.99 | 17.19 | 12,059,143 | -0.54(-3.05%) |
Mar 14, 2023 | 17.73 | 17.90 | 17.45 | 17.73 | 7,562,437 | +0.35(+2.01%) |
Mar 13, 2023 | 17.01 | 17.52 | 16.51 | 17.38 | 9,528,723 | +0.05(+0.29%) |
Mar 10, 2023 | 18.25 | 18.27 | 17.05 | 17.33 | 10,068,335 | -0.96(-5.25%) |
Mar 09, 2023 | 18.93 | 19.30 | 18.02 | 18.29 | 6,759,221 | -0.85(-4.44%) |
Mar 08, 2023 | 18.74 | 19.27 | 18.56 | 19.14 | 8,060,223 | +0.73(+3.97%) |
Mar 07, 2023 | 18.49 | 19.03 | 18.22 | 18.41 | 6,137,243 | +0.00(+0.00%) |
Mar 06, 2023 | 18.87 | 19.02 | 18.39 | 18.41 | 5,047,730 | -0.39(-2.07%) |
Mar 03, 2023 | 18.45 | 19.04 | 18.45 | 18.80 | 4,673,129 | +0.55(+3.01%) |
Mar 02, 2023 | 18.16 | 18.40 | 17.92 | 18.25 | 6,455,727 | -0.16(-0.87%) |
Mar 01, 2023 | 18.82 | 18.96 | 18.11 | 18.41 | 7,951,674 | -0.51(-2.70%) |
Feb 28, 2023 | 19.00 | 19.25 | 18.84 | 18.92 | 7,908,911 | -0.10(-0.53%) |
Feb 27, 2023 | 19.69 | 19.78 | 18.92 | 19.02 | 5,684,684 | -0.44(-2.26%) |
Feb 24, 2023 | 20.01 | 20.01 | 19.00 | 19.46 | 8,904,798 | -1.05(-5.12%) |
Feb 23, 2023 | 20.45 | 20.67 | 20.00 | 20.51 | 5,158,078 | +0.35(+1.74%) |
Feb 22, 2023 | 19.58 | 20.28 | 19.34 | 20.16 | 7,039,494 | +0.63(+3.23%) |
Feb 21, 2023 | 19.03 | 19.63 | 18.61 | 19.53 | 8,509,429 | +0.05(+0.26%) |
Feb 17, 2023 | 20.01 | 20.02 | 18.85 | 19.48 | 17,489,476 | -0.55(-2.75%) |
Feb 16, 2023 | 21.04 | 21.83 | 19.52 | 20.03 | 36,898,628 | -5.93(-22.84%) |
Feb 15, 2023 | 25.00 | 26.04 | 24.89 | 25.96 | 11,195,682 | +0.85(+3.39%) |
Feb 14, 2023 | 23.60 | 25.78 | 23.42 | 25.11 | 12,058,934 | +1.17(+4.89%) |
Feb 13, 2023 | 23.57 | 24.46 | 23.36 | 23.94 | 8,479,189 | +1.14(+5.00%) |
Feb 10, 2023 | 22.30 | 22.82 | 21.96 | 22.80 | 4,015,806 | -0.03(-0.13%) |
Feb 09, 2023 | 23.52 | 23.93 | 22.55 | 22.83 | 7,732,076 | -0.61(-2.60%) |
Feb 08, 2023 | 23.84 | 24.44 | 23.41 | 23.44 | 2,927,072 | -0.47(-1.97%) |
Feb 07, 2023 | 23.41 | 24.05 | 23.12 | 23.91 | 3,753,009 | +0.65(+2.79%) |
Feb 06, 2023 | 23.46 | 24.02 | 23.11 | 23.26 | 4,100,597 | -0.59(-2.47%) |
Feb 03, 2023 | 23.73 | 24.41 | 23.39 | 23.85 | 5,033,740 | -0.89(-3.60%) |
Feb 02, 2023 | 23.99 | 24.74 | 23.82 | 24.74 | 9,767,364 | +1.59(+6.87%) |
Feb 01, 2023 | 22.38 | 23.23 | 21.98 | 23.15 | 6,140,193 | +0.84(+3.77%) |
Jan 31, 2023 | 22.14 | 22.55 | 21.84 | 22.31 | 4,887,788 | +0.27(+1.23%) |
Jan 30, 2023 | 22.21 | 22.52 | 21.89 | 22.04 | 3,774,558 | -0.73(-3.21%) |
Jan 27, 2023 | 22.20 | 23.07 | 22.15 | 22.77 | 5,551,437 | +0.33(+1.47%) |
Jan 26, 2023 | 22.78 | 22.99 | 21.96 | 22.44 | 5,449,424 | +0.38(+1.72%) |
Jan 25, 2023 | 20.88 | 22.14 | 20.04 | 22.06 | 6,164,558 | +0.60(+2.80%) |
Jan 24, 2023 | 21.50 | 22.27 | 21.17 | 21.46 | 4,517,087 | -0.88(-3.94%) |
Jan 23, 2023 | 21.03 | 22.36 | 20.77 | 22.34 | 7,534,516 | +1.57(+7.56%) |
Jan 20, 2023 | 19.51 | 20.87 | 19.43 | 20.77 | 3,009,678 | +1.49(+7.73%) |
Jan 19, 2023 | 19.88 | 20.00 | 18.92 | 19.28 | 3,863,139 | -1.02(-5.02%) |
Jan 18, 2023 | 20.76 | 21.02 | 19.95 | 20.30 | 3,839,321 | +0.13(+0.64%) |
Jan 17, 2023 | 19.95 | 20.95 | 19.68 | 20.17 | 4,440,869 | +0.26(+1.31%) |
Jan 13, 2023 | 19.29 | 20.04 | 19.29 | 19.91 | 3,064,049 | +0.36(+1.84%) |
Jan 12, 2023 | 19.38 | 19.70 | 18.74 | 19.55 | 2,001,094 | +0.31(+1.61%) |
Jan 11, 2023 | 18.50 | 19.26 | 18.33 | 19.24 | 3,340,001 | +0.92(+5.02%) |
Jan 10, 2023 | 17.82 | 18.33 | 17.63 | 18.32 | 3,818,698 | +0.33(+1.83%) |
Jan 09, 2023 | 17.72 | 18.34 | 17.43 | 17.99 | 6,850,093 | +0.56(+3.21%) |
Jan 06, 2023 | 17.28 | 17.69 | 17.02 | 17.43 | 3,813,559 | +0.15(+0.87%) |
Jan 05, 2023 | 18.22 | 18.22 | 17.25 | 17.28 | 4,600,190 | -1.14(-6.19%) |
Jan 04, 2023 | 17.84 | 18.43 | 17.54 | 18.42 | 4,064,666 | +0.87(+4.96%) |
Jan 03, 2023 | 18.43 | 18.76 | 17.51 | 17.55 | 3,711,694 | -0.48(-2.66%) |
Dec 30, 2022 | 17.61 | 18.13 | 17.58 | 18.03 | 2,365,417 | +0.08(+0.45%) |
Dec 29, 2022 | 16.93 | 18.18 | 16.93 | 17.95 | 2,934,340 | +1.20(+7.16%) |
Dec 28, 2022 | 16.98 | 17.18 | 16.75 | 16.75 | 3,408,457 | -0.40(-2.33%) |
Dec 27, 2022 | 17.39 | 17.54 | 16.73 | 17.15 | 2,523,272 | -0.47(-2.67%) |
Dec 23, 2022 | 17.45 | 17.64 | 17.27 | 17.62 | 2,614,788 | -0.03(-0.17%) |
Dec 22, 2022 | 17.42 | 17.66 | 16.86 | 17.65 | 3,433,182 | -0.12(-0.68%) |
Dec 21, 2022 | 17.75 | 18.10 | 17.33 | 17.77 | 5,710,813 | +0.17(+0.97%) |
Dec 20, 2022 | 17.58 | 18.16 | 17.51 | 17.60 | 4,257,606 | -0.17(-0.96%) |
Dec 19, 2022 | 18.61 | 18.76 | 17.66 | 17.77 | 4,681,280 | -0.99(-5.28%) |
Dec 16, 2022 | 18.71 | 19.13 | 18.51 | 18.76 | 6,261,354 | +0.02(+0.11%) |
Dec 15, 2022 | 19.21 | 19.34 | 18.52 | 18.74 | 6,132,013 | -1.03(-5.21%) |
Dec 14, 2022 | 19.56 | 20.13 | 19.32 | 19.77 | 4,287,184 | +0.15(+0.76%) |
Dec 13, 2022 | 21.18 | 21.30 | 19.34 | 19.62 | 5,903,694 | -0.25(-1.26%) |
Dec 12, 2022 | 19.38 | 20.02 | 19.25 | 19.87 | 4,157,389 | +0.57(+2.95%) |
Dec 09, 2022 | 18.86 | 19.52 | 18.63 | 19.30 | 4,742,502 | +0.34(+1.79%) |
Dec 08, 2022 | 17.41 | 18.98 | 17.22 | 18.96 | 5,378,665 | +1.74(+10.10%) |
Dec 07, 2022 | 16.66 | 17.34 | 16.52 | 17.22 | 4,122,589 | +0.50(+2.99%) |
Dec 06, 2022 | 16.78 | 16.87 | 16.34 | 16.72 | 6,191,423 | -0.03(-0.18%) |
Dec 05, 2022 | 17.81 | 18.18 | 16.66 | 16.75 | 4,219,416 | -1.24(-6.89%) |
Dec 02, 2022 | 17.83 | 18.20 | 17.52 | 17.99 | 3,098,581 | -0.35(-1.91%) |
Dec 01, 2022 | 18.31 | 18.82 | 18.10 | 18.34 | 8,667,900 | -0.02(-0.11%) |
Nov 30, 2022 | 17.31 | 18.66 | 17.19 | 18.36 | 19,794,770 | +1.24(+7.24%) |
Nov 29, 2022 | 18.06 | 18.39 | 17.03 | 17.12 | 4,941,685 | -0.88(-4.89%) |
Nov 28, 2022 | 18.55 | 19.02 | 17.98 | 18.00 | 3,739,137 | -0.82(-4.36%) |
Nov 25, 2022 | 18.50 | 18.95 | 18.39 | 18.82 | 1,717,417 | +0.19(+1.02%) |
Nov 23, 2022 | 18.17 | 18.70 | 17.95 | 18.63 | 2,385,345 | +0.41(+2.25%) |
Nov 22, 2022 | 18.14 | 18.30 | 17.83 | 18.22 | 3,406,804 | +0.00(+0.00%) |
Nov 21, 2022 | 18.00 | 18.28 | 17.80 | 18.22 | 4,948,842 | +0.02(+0.11%) |
Nov 18, 2022 | 18.70 | 18.82 | 18.12 | 18.20 | 5,601,826 | -0.25(-1.36%) |
Nov 17, 2022 | 18.39 | 18.59 | 17.75 | 18.45 | 6,363,923 | -0.53(-2.79%) |
Nov 16, 2022 | 20.00 | 20.20 | 18.77 | 18.98 | 6,384,749 | -1.47(-7.19%) |
Nov 15, 2022 | 21.00 | 21.19 | 19.56 | 20.45 | 12,472,929 | -0.30(-1.45%) |
Nov 14, 2022 | 20.10 | 21.39 | 19.48 | 20.75 | 11,627,390 | +0.27(+1.32%) |
Nov 11, 2022 | 21.50 | 21.80 | 19.71 | 20.48 | 21,978,672 | +0.48(+2.40%) |
Nov 10, 2022 | 19.19 | 20.41 | 19.13 | 20.00 | 13,091,713 | +2.36(+13.38%) |
Nov 09, 2022 | 18.50 | 18.78 | 17.05 | 17.64 | 9,145,734 | -1.36(-7.16%) |
Nov 08, 2022 | 18.94 | 19.60 | 18.25 | 19.00 | 5,893,834 | +0.14(+0.74%) |
Nov 07, 2022 | 19.29 | 19.50 | 18.34 | 18.86 | 4,814,902 | -0.13(-0.68%) |
Nov 04, 2022 | 20.08 | 20.34 | 17.99 | 18.99 | 8,809,519 | -0.85(-4.28%) |
Nov 03, 2022 | 19.72 | 20.16 | 19.17 | 19.84 | 5,487,374 | -0.21(-1.05%) |
Nov 02, 2022 | 21.98 | 19.85 | 20.05 | 6,843,673 | -1.96(-8.91%) | |
Nov 01, 2022 | 22.85 | 23.00 | 21.76 | 22.01 | 4,637,237 | -0.08(-0.36%) |
Oct 31, 2022 | 21.97 | 22.50 | 21.78 | 22.09 | 2,729,829 | -0.08(-0.36%) |
Oct 28, 2022 | 21.60 | 22.25 | 21.43 | 22.17 | 3,283,612 | +0.21(+0.96%) |
Oct 27, 2022 | 21.98 | 23.00 | 21.63 | 21.96 | 4,541,124 | +0.25(+1.15%) |
Oct 26, 2022 | 21.75 | 22.86 | 21.19 | 21.71 | 6,579,378 | -0.51(-2.30%) |
Oct 25, 2022 | 20.90 | 22.25 | 20.87 | 22.22 | 4,962,052 | +1.60(+7.76%) |
Oct 24, 2022 | 20.78 | 20.78 | 19.58 | 20.62 | 4,701,296 | -0.16(-0.77%) |
Oct 21, 2022 | 19.29 | 20.81 | 18.92 | 20.78 | 7,460,743 | +1.35(+6.95%) |
Oct 20, 2022 | 19.38 | 20.39 | 19.25 | 19.43 | 3,995,481 | +0.04(+0.21%) |
Oct 19, 2022 | 19.88 | 20.19 | 19.35 | 19.39 | 5,696,313 | -0.88(-4.34%) |
Oct 18, 2022 | 19.31 | 20.30 | 18.99 | 20.27 | 8,085,997 | +1.59(+8.51%) |
Oct 17, 2022 | 17.64 | 18.69 | 17.62 | 18.68 | 4,461,466 | +1.70(+10.01%) |
Oct 14, 2022 | 18.00 | 18.47 | 16.91 | 16.98 | 3,553,536 | -0.72(-4.07%) |
Oct 13, 2022 | 17.16 | 18.29 | 16.45 | 17.70 | 6,093,688 | -0.22(-1.23%) |
Oct 12, 2022 | 17.32 | 17.94 | 16.40 | 17.92 | 5,766,681 | +0.70(+4.07%) |
Oct 11, 2022 | 16.75 | 17.43 | 16.06 | 17.22 | 3,776,273 | +0.41(+2.44%) |
Oct 10, 2022 | 18.06 | 18.32 | 16.45 | 16.81 | 5,816,952 | -0.01(-0.06%) |
Oct 07, 2022 | 17.44 | 17.55 | 16.55 | 16.82 | 3,332,022 | -1.12(-6.24%) |
Oct 06, 2022 | 17.64 | 18.52 | 17.64 | 17.94 | 4,790,690 | +0.07(+0.39%) |
Oct 05, 2022 | 17.10 | 18.00 | 16.44 | 17.87 | 4,507,593 | +0.30(+1.71%) |
Oct 04, 2022 | 17.24 | 17.58 | 16.88 | 17.57 | 6,270,400 | +0.96(+5.78%) |
Oct 03, 2022 | 16.81 | 17.20 | 16.20 | 16.61 | 5,242,439 | -0.11(-0.66%) |
Sep 30, 2022 | 17.32 | 18.11 | 16.70 | 16.72 | 7,482,807 | -0.75(-4.29%) |
Sep 29, 2022 | 18.49 | 18.51 | 17.25 | 17.47 | 6,466,856 | -1.37(-7.27%) |
Sep 28, 2022 | 17.94 | 19.04 | 17.93 | 18.84 | 3,052,836 | +0.89(+4.96%) |
Sep 27, 2022 | 17.90 | 18.26 | 17.55 | 17.95 | 3,656,880 | +0.58(+3.34%) |
Sep 26, 2022 | 17.64 | 18.13 | 17.22 | 17.37 | 3,296,352 | -0.29(-1.64%) |
Sep 23, 2022 | 17.34 | 17.71 | 17.04 | 17.66 | 4,144,846 | -0.11(-0.62%) |
Sep 22, 2022 | 18.11 | 18.34 | 17.50 | 17.77 | 4,162,404 | -0.50(-2.74%) |
Sep 21, 2022 | 18.75 | 19.19 | 18.14 | 18.27 | 2,825,677 | -0.36(-1.93%) |
Sep 20, 2022 | 18.60 | 18.97 | 18.33 | 18.63 | 4,657,326 | -0.42(-2.20%) |
Sep 19, 2022 | 18.87 | 19.13 | 18.68 | 19.05 | 4,113,053 | -0.10(-0.52%) |
Sep 16, 2022 | 19.90 | 19.91 | 18.95 | 19.15 | 11,751,911 | -1.20(-5.90%) |
Sep 15, 2022 | 20.19 | 21.42 | 20.11 | 20.35 | 6,180,324 | -0.19(-0.93%) |
Sep 14, 2022 | 20.20 | 20.80 | 19.56 | 20.54 | 5,785,617 | +0.21(+1.03%) |
Sep 13, 2022 | 20.95 | 21.39 | 20.09 | 20.33 | 8,458,496 | -1.96(-8.79%) |
Sep 12, 2022 | 21.56 | 22.46 | 21.55 | 22.29 | 5,186,154 | +0.85(+3.96%) |
Sep 09, 2022 | 20.55 | 21.59 | 20.55 | 21.44 | 6,421,401 | +1.06(+5.20%) |
Sep 08, 2022 | 18.64 | 20.41 | 18.60 | 20.38 | 6,685,615 | +1.30(+6.81%) |
Sep 07, 2022 | 18.25 | 19.10 | 18.02 | 19.08 | 3,134,891 | +0.72(+3.92%) |
Sep 06, 2022 | 18.42 | 18.79 | 18.14 | 18.36 | 3,349,458 | -0.03(-0.16%) |
Sep 02, 2022 | 18.76 | 18.79 | 18.19 | 18.39 | 3,470,572 | -0.14(-0.76%) |
Sep 01, 2022 | 18.75 | 18.80 | 17.79 | 18.53 | 4,946,266 | -0.40(-2.11%) |
Aug 31, 2022 | 18.92 | 19.42 | 18.68 | 18.93 | 3,592,395 | +0.29(+1.56%) |
Aug 30, 2022 | 19.07 | 19.32 | 18.24 | 18.64 | 2,443,054 | -0.05(-0.27%) |
Aug 29, 2022 | 18.31 | 18.99 | 18.28 | 18.69 | 3,169,763 | -0.03(-0.16%) |
Aug 26, 2022 | 19.71 | 19.91 | 18.44 | 18.72 | 3,867,349 | -1.13(-5.69%) |
Aug 25, 2022 | 19.77 | 20.05 | 19.44 | 19.85 | 5,040,187 | +0.20(+1.02%) |
Aug 24, 2022 | 18.42 | 19.86 | 18.18 | 19.65 | 5,455,464 | +1.21(+6.56%) |
Aug 23, 2022 | 18.55 | 19.13 | 18.28 | 18.44 | 3,082,376 | +0.27(+1.49%) |
Aug 22, 2022 | 17.84 | 18.27 | 17.64 | 18.17 | 5,354,673 | -0.20(-1.09%) |
Aug 19, 2022 | 18.50 | 18.73 | 17.97 | 18.37 | 5,232,363 | -0.48(-2.55%) |
Aug 18, 2022 | 19.32 | 19.41 | 18.54 | 18.85 | 6,319,334 | -0.64(-3.28%) |
Aug 17, 2022 | 20.02 | 20.18 | 18.80 | 19.49 | 8,764,476 | -1.15(-5.57%) |
Aug 16, 2022 | 18.95 | 21.61 | 18.62 | 20.64 | 11,372,888 | +1.47(+7.67%) |
Aug 15, 2022 | 19.17 | 19.57 | 18.76 | 19.17 | 8,635,333 | -0.47(-2.39%) |
Aug 12, 2022 | 21.71 | 21.76 | 19.47 | 19.64 | 20,733,960 | +1.49(+8.21%) |
Aug 11, 2022 | 19.25 | 19.25 | 17.95 | 18.15 | 7,414,236 | -0.31(-1.68%) |
Aug 10, 2022 | 18.00 | 18.74 | 17.69 | 18.46 | 5,793,977 | +1.48(+8.72%) |
Aug 09, 2022 | 17.33 | 17.40 | 16.43 | 16.98 | 4,736,487 | -0.66(-3.74%) |
Aug 08, 2022 | 16.79 | 18.11 | 16.61 | 17.64 | 8,280,750 | +1.08(+6.52%) |
Aug 05, 2022 | 16.15 | 16.80 | 15.61 | 16.56 | 5,467,781 | -0.32(-1.90%) |
Aug 04, 2022 | 16.90 | 17.32 | 16.33 | 16.88 | 4,295,405 | +0.18(+1.08%) |
Aug 03, 2022 | 16.10 | 17.07 | 15.94 | 16.70 | 7,007,530 | +0.76(+4.77%) |
Aug 02, 2022 | 14.85 | 16.02 | 14.66 | 15.94 | 6,919,634 | +0.05(+0.31%) |
Aug 01, 2022 | 15.76 | 15.97 | 15.37 | 15.89 | 3,949,516 | -0.09(-0.56%) |
Jul 29, 2022 | 15.91 | 16.44 | 15.45 | 15.98 | 5,172,312 | +0.01(+0.06%) |
Jul 28, 2022 | 15.09 | 16.10 | 14.98 | 15.97 | 4,302,469 | +0.92(+6.11%) |
Jul 27, 2022 | 14.41 | 15.20 | 14.30 | 15.05 | 3,162,659 | +1.10(+7.89%) |
Jul 26, 2022 | 14.20 | 14.20 | 13.65 | 13.95 | 4,505,864 | -0.42(-2.92%) |
Jul 25, 2022 | 14.66 | 14.66 | 14.20 | 14.37 | 1,914,636 | -0.31(-2.11%) |
Jul 22, 2022 | 15.34 | 15.71 | 14.43 | 14.68 | 3,811,009 | -0.52(-3.42%) |
Jul 21, 2022 | 14.90 | 15.42 | 14.90 | 15.20 | 2,141,844 | -0.04(-0.26%) |
Jul 20, 2022 | 14.53 | 15.50 | 14.53 | 15.24 | 5,247,349 | +0.68(+4.67%) |
Jul 19, 2022 | 14.23 | 14.61 | 13.67 | 14.56 | 6,070,651 | +0.53(+3.78%) |
Jul 18, 2022 | 14.26 | 14.71 | 13.94 | 14.03 | 3,367,895 | +0.04(+0.29%) |
Jul 15, 2022 | 13.98 | 14.43 | 13.54 | 13.99 | 2,665,114 | +0.29(+2.12%) |
Jul 14, 2022 | 14.39 | 14.50 | 13.66 | 13.70 | 2,853,657 | -0.76(-5.26%) |
Jul 13, 2022 | 13.76 | 14.62 | 13.66 | 14.46 | 4,778,492 | +0.07(+0.49%) |
Jul 12, 2022 | 14.10 | 15.09 | 13.63 | 14.39 | 5,497,343 | +0.36(+2.57%) |
Jul 11, 2022 | 14.28 | 14.39 | 13.75 | 14.03 | 3,012,089 | -0.54(-3.71%) |
Jul 08, 2022 | 14.95 | 15.01 | 14.13 | 14.57 | 3,393,288 | -0.39(-2.61%) |
Jul 07, 2022 | 13.88 | 15.10 | 13.88 | 14.96 | 4,552,756 | +1.05(+7.55%) |
Jul 06, 2022 | 14.08 | 14.57 | 13.74 | 13.91 | 3,349,528 | -0.09(-0.64%) |
Jul 05, 2022 | 13.46 | 14.24 | 13.21 | 14.00 | 4,330,808 | +0.30(+2.19%) |
Jul 01, 2022 | 12.99 | 13.78 | 12.99 | 13.70 | 3,696,225 | +0.76(+5.87%) |
Jun 30, 2022 | 12.91 | 12.99 | 12.15 | 12.94 | 5,585,781 | -0.22(-1.67%) |
Jun 29, 2022 | 13.82 | 13.88 | 12.98 | 13.16 | 4,668,080 | -0.78(-5.60%) |
Jun 28, 2022 | 14.63 | 15.05 | 13.90 | 13.94 | 3,301,129 | -0.88(-5.94%) |
Jun 27, 2022 | 15.15 | 15.31 | 14.32 | 14.82 | 3,686,621 | -0.33(-2.18%) |
Jun 24, 2022 | 15.12 | 15.32 | 14.72 | 15.15 | 19,563,916 | +0.33(+2.23%) |
Jun 23, 2022 | 14.02 | 15.18 | 14.02 | 14.82 | 5,503,091 | +0.89(+6.39%) |
Jun 22, 2022 | 13.58 | 14.36 | 13.56 | 13.93 | 7,148,318 | +0.05(+0.36%) |
Jun 21, 2022 | 13.29 | 14.95 | 13.29 | 13.88 | 8,429,833 | +0.76(+5.79%) |
Jun 17, 2022 | 13.25 | 13.99 | 12.91 | 13.12 | 20,243,432 | +0.06(+0.46%) |
Jun 16, 2022 | 13.21 | 14.11 | 12.88 | 13.06 | 10,802,109 | -0.67(-4.88%) |
Jun 15, 2022 | 13.98 | 14.29 | 13.32 | 13.73 | 13,324,392 | -0.12(-0.87%) |
Jun 14, 2022 | 14.16 | 14.38 | 13.68 | 13.85 | 8,315,946 | -0.18(-1.28%) |
Jun 13, 2022 | 14.01 | 14.65 | 13.53 | 14.03 | 7,679,804 | -0.95(-6.34%) |
Jun 10, 2022 | 15.44 | 15.55 | 14.27 | 14.98 | 6,900,896 | -0.96(-6.02%) |
Jun 09, 2022 | 16.12 | 17.21 | 15.75 | 15.94 | 7,438,013 | -0.29(-1.79%) |
Jun 08, 2022 | 16.35 | 17.24 | 16.12 | 16.23 | 4,954,517 | -0.02(-0.12%) |
Jun 07, 2022 | 15.82 | 16.86 | 15.64 | 16.25 | 4,312,609 | +0.14(+0.87%) |
Jun 06, 2022 | 17.25 | 17.67 | 15.70 | 16.11 | 5,721,900 | -0.61(-3.65%) |
Jun 03, 2022 | 16.57 | 16.99 | 16.26 | 16.72 | 4,388,226 | -0.21(-1.24%) |
Jun 02, 2022 | 15.58 | 17.38 | 15.48 | 16.93 | 4,816,336 | +1.29(+8.25%) |