Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 18.36 | 18.86 | 18.16 | 18.45 | 323,998 | -0.08(-0.43%) |
May 30, 2023 | 19.78 | 19.82 | 18.35 | 18.53 | 394,380 | -1.29(-6.52%) |
May 26, 2023 | 19.39 | 19.90 | 19.14 | 19.83 | 198,409 | +0.52(+2.68%) |
May 25, 2023 | 19.83 | 19.98 | 19.23 | 19.31 | 170,614 | -0.77(-3.81%) |
May 24, 2023 | 19.78 | 20.11 | 19.40 | 20.08 | 168,704 | +0.30(+1.51%) |
May 23, 2023 | 19.89 | 20.37 | 19.77 | 19.78 | 163,311 | -0.15(-0.77%) |
May 22, 2023 | 20.18 | 20.23 | 19.89 | 19.93 | 156,437 | -0.19(-0.94%) |
May 19, 2023 | 20.22 | 20.32 | 19.91 | 20.12 | 252,002 | +0.09(+0.45%) |
May 18, 2023 | 20.68 | 20.68 | 20.00 | 20.03 | 172,127 | -0.79(-3.82%) |
May 17, 2023 | 21.17 | 21.31 | 20.81 | 20.83 | 136,263 | -0.16(-0.76%) |
May 16, 2023 | 21.10 | 21.12 | 20.84 | 20.98 | 121,826 | -0.25(-1.17%) |
May 15, 2023 | 21.67 | 21.67 | 21.17 | 21.23 | 144,563 | -0.14(-0.65%) |
May 12, 2023 | 20.94 | 21.49 | 20.89 | 21.37 | 159,990 | +0.31(+1.46%) |
May 11, 2023 | 20.19 | 21.41 | 19.71 | 21.06 | 296,516 | -0.86(-3.94%) |
May 10, 2023 | 22.20 | 22.23 | 21.42 | 21.93 | 189,264 | +0.11(+0.50%) |
May 09, 2023 | 21.46 | 21.88 | 21.17 | 21.82 | 202,093 | +0.29(+1.34%) |
May 08, 2023 | 20.98 | 21.60 | 20.66 | 21.53 | 264,555 | +0.64(+3.04%) |
May 05, 2023 | 20.27 | 21.09 | 20.23 | 20.89 | 184,448 | +1.02(+5.15%) |
May 04, 2023 | 20.35 | 20.49 | 19.69 | 19.87 | 296,957 | -0.52(-2.53%) |
May 03, 2023 | 20.70 | 20.99 | 20.36 | 20.39 | 140,840 | -0.36(-1.72%) |
May 02, 2023 | 21.35 | 21.54 | 20.51 | 20.75 | 240,038 | -0.61(-2.84%) |
May 01, 2023 | 21.25 | 21.55 | 21.09 | 21.35 | 146,964 | +0.00(+0.00%) |
Apr 28, 2023 | 20.58 | 21.63 | 20.58 | 21.35 | 184,413 | +0.74(+3.61%) |
Apr 27, 2023 | 20.26 | 20.68 | 19.79 | 20.61 | 253,770 | +0.43(+2.12%) |
Apr 26, 2023 | 20.35 | 20.51 | 20.06 | 20.18 | 113,107 | -0.22(-1.07%) |
Apr 25, 2023 | 21.10 | 21.15 | 20.15 | 20.40 | 138,642 | -0.99(-4.64%) |
Apr 24, 2023 | 20.96 | 21.59 | 20.87 | 21.39 | 139,052 | +0.41(+1.94%) |
Apr 21, 2023 | 21.14 | 21.14 | 20.61 | 20.98 | 191,324 | -0.16(-0.75%) |
Apr 20, 2023 | 21.80 | 21.90 | 21.14 | 21.14 | 160,113 | -0.82(-3.75%) |
Apr 19, 2023 | 21.90 | 22.24 | 21.77 | 21.97 | 138,024 | -0.33(-1.47%) |
Apr 18, 2023 | 22.98 | 22.98 | 22.16 | 22.30 | 162,038 | -0.72(-3.15%) |
Apr 17, 2023 | 23.45 | 23.58 | 22.88 | 23.02 | 153,382 | -0.20(-0.86%) |
Apr 14, 2023 | 23.50 | 23.75 | 23.05 | 23.22 | 147,343 | -0.28(-1.18%) |
Apr 13, 2023 | 22.98 | 23.59 | 22.98 | 23.50 | 168,603 | +0.63(+2.74%) |
Apr 12, 2023 | 23.43 | 23.44 | 22.56 | 22.87 | 250,331 | -0.46(-1.96%) |
Apr 11, 2023 | 23.22 | 23.83 | 23.05 | 23.33 | 322,549 | +0.32(+1.40%) |
Apr 10, 2023 | 22.81 | 23.56 | 22.75 | 23.01 | 276,076 | +0.32(+1.40%) |
Apr 06, 2023 | 22.23 | 22.92 | 22.06 | 22.69 | 189,067 | +0.64(+2.93%) |
Apr 05, 2023 | 21.46 | 22.04 | 21.46 | 22.04 | 161,360 | +0.48(+2.21%) |
Apr 04, 2023 | 21.33 | 22.06 | 21.16 | 21.57 | 254,371 | +0.09(+0.42%) |
Apr 03, 2023 | 22.32 | 22.32 | 21.29 | 21.48 | 224,682 | -0.49(-2.21%) |
Mar 31, 2023 | 21.49 | 21.98 | 21.43 | 21.96 | 262,543 | +0.52(+2.40%) |
Mar 30, 2023 | 21.38 | 21.80 | 21.29 | 21.45 | 209,179 | +0.20(+0.93%) |
Mar 29, 2023 | 21.42 | 21.42 | 20.60 | 21.25 | 311,055 | +0.15(+0.71%) |
Mar 28, 2023 | 19.97 | 21.68 | 19.59 | 21.10 | 435,763 | +1.55(+7.91%) |
Mar 27, 2023 | 19.10 | 19.68 | 19.10 | 19.55 | 217,336 | +0.69(+3.68%) |
Mar 24, 2023 | 19.00 | 19.00 | 18.33 | 18.86 | 265,999 | -0.17(-0.89%) |
Mar 23, 2023 | 20.34 | 20.46 | 18.98 | 19.03 | 287,398 | -1.20(-5.93%) |
Mar 22, 2023 | 20.15 | 20.61 | 19.87 | 20.23 | 237,969 | +0.11(+0.54%) |
Mar 21, 2023 | 19.79 | 20.47 | 19.79 | 20.12 | 225,869 | +0.62(+3.21%) |
Mar 20, 2023 | 19.14 | 19.68 | 18.92 | 19.49 | 320,779 | +0.52(+2.72%) |
Mar 17, 2023 | 19.88 | 20.04 | 18.89 | 18.98 | 439,445 | -1.02(-5.11%) |
Mar 16, 2023 | 20.03 | 20.18 | 19.51 | 20.00 | 244,742 | -0.02(-0.10%) |
Mar 15, 2023 | 19.84 | 20.22 | 19.34 | 20.02 | 322,303 | -0.19(-0.93%) |
Mar 14, 2023 | 20.50 | 20.83 | 20.02 | 20.21 | 221,839 | +0.06(+0.30%) |
Mar 13, 2023 | 19.87 | 20.44 | 19.29 | 20.15 | 240,907 | -0.20(-0.98%) |
Mar 10, 2023 | 21.10 | 21.13 | 20.23 | 20.35 | 273,629 | -0.88(-4.16%) |
Mar 09, 2023 | 21.74 | 21.94 | 21.23 | 21.23 | 164,955 | -0.45(-2.06%) |
Mar 08, 2023 | 21.28 | 21.84 | 21.15 | 21.68 | 239,842 | +0.44(+2.06%) |
Mar 07, 2023 | 22.13 | 22.19 | 21.23 | 21.24 | 192,549 | -0.95(-4.29%) |
Mar 06, 2023 | 22.14 | 22.26 | 21.84 | 22.19 | 168,961 | +0.00(+0.00%) |
Mar 03, 2023 | 21.43 | 22.29 | 21.32 | 22.19 | 179,541 | +0.74(+3.47%) |
Mar 02, 2023 | 21.17 | 21.67 | 20.91 | 21.45 | 143,265 | +0.13(+0.61%) |
Mar 01, 2023 | 21.32 | 21.42 | 21.11 | 21.32 | 189,065 | -0.12(-0.56%) |
Feb 28, 2023 | 21.37 | 21.63 | 20.95 | 21.44 | 440,340 | +0.47(+2.22%) |
Feb 27, 2023 | 21.26 | 21.28 | 20.79 | 20.97 | 182,696 | -0.03(-0.14%) |
Feb 24, 2023 | 20.87 | 21.11 | 20.55 | 21.00 | 134,141 | -0.10(-0.47%) |
Feb 23, 2023 | 21.15 | 21.49 | 20.81 | 21.10 | 161,909 | +0.45(+2.16%) |
Feb 22, 2023 | 20.73 | 21.03 | 20.30 | 20.65 | 195,118 | -0.12(-0.57%) |
Feb 21, 2023 | 21.04 | 21.17 | 20.41 | 20.77 | 318,231 | -0.55(-2.56%) |
Feb 17, 2023 | 21.96 | 21.96 | 21.23 | 21.32 | 175,082 | -0.66(-3.02%) |
Feb 16, 2023 | 22.34 | 22.49 | 21.96 | 21.98 | 182,054 | -0.55(-2.42%) |
Feb 15, 2023 | 22.11 | 22.61 | 21.82 | 22.53 | 142,475 | +0.14(+0.62%) |
Feb 14, 2023 | 22.37 | 22.86 | 22.17 | 22.39 | 135,452 | -0.17(-0.75%) |
Feb 13, 2023 | 22.70 | 22.70 | 22.18 | 22.56 | 180,377 | -0.01(-0.04%) |
Feb 10, 2023 | 21.79 | 22.59 | 21.68 | 22.57 | 206,660 | +0.90(+4.17%) |
Feb 09, 2023 | 22.18 | 22.42 | 21.53 | 21.67 | 219,172 | -0.52(-2.33%) |
Feb 08, 2023 | 22.42 | 22.52 | 21.88 | 22.18 | 177,925 | -0.30(-1.32%) |
Feb 07, 2023 | 22.67 | 22.83 | 21.98 | 22.48 | 197,710 | -0.17(-0.74%) |
Feb 06, 2023 | 22.55 | 22.99 | 22.07 | 22.65 | 233,022 | -0.13(-0.57%) |
Feb 03, 2023 | 23.20 | 23.69 | 22.58 | 22.78 | 201,544 | -0.49(-2.09%) |
Feb 02, 2023 | 23.80 | 23.96 | 22.64 | 23.26 | 478,701 | -0.49(-2.05%) |
Feb 01, 2023 | 23.05 | 23.96 | 22.90 | 23.75 | 332,746 | +0.63(+2.75%) |
Jan 31, 2023 | 22.65 | 23.16 | 22.42 | 23.11 | 301,998 | +0.45(+1.97%) |
Jan 30, 2023 | 22.99 | 23.59 | 22.56 | 22.67 | 291,903 | -0.53(-2.27%) |
Jan 27, 2023 | 23.68 | 23.68 | 22.76 | 23.19 | 203,322 | -0.37(-1.56%) |
Jan 26, 2023 | 23.35 | 23.60 | 22.79 | 23.56 | 331,668 | +0.33(+1.41%) |
Jan 25, 2023 | 23.06 | 23.28 | 22.42 | 23.23 | 319,708 | +0.02(+0.09%) |
Jan 24, 2023 | 23.91 | 23.91 | 23.12 | 23.21 | 225,229 | -0.57(-2.38%) |
Jan 23, 2023 | 23.68 | 24.23 | 23.49 | 23.78 | 235,286 | -0.02(-0.08%) |
Jan 20, 2023 | 24.45 | 24.64 | 23.80 | 23.80 | 194,780 | -0.51(-2.08%) |
Jan 19, 2023 | 24.15 | 24.70 | 23.83 | 24.30 | 255,493 | +0.02(+0.08%) |
Jan 18, 2023 | 24.44 | 24.60 | 24.13 | 24.29 | 302,356 | +0.10(+0.41%) |
Jan 17, 2023 | 25.03 | 25.14 | 23.94 | 24.19 | 364,450 | -0.69(-2.79%) |
Jan 13, 2023 | 25.02 | 25.32 | 24.84 | 24.88 | 190,322 | -0.14(-0.56%) |
Jan 12, 2023 | 24.13 | 25.07 | 24.08 | 25.02 | 242,213 | +1.12(+4.69%) |
Jan 11, 2023 | 23.89 | 24.29 | 23.76 | 23.90 | 212,966 | +0.37(+1.56%) |
Jan 10, 2023 | 23.22 | 24.12 | 23.14 | 23.53 | 356,316 | +0.08(+0.34%) |
Jan 09, 2023 | 23.35 | 24.03 | 23.24 | 23.45 | 240,768 | +0.44(+1.90%) |
Jan 06, 2023 | 23.35 | 23.94 | 22.91 | 23.02 | 542,822 | -0.20(-0.85%) |
Jan 05, 2023 | 24.00 | 24.04 | 22.88 | 23.21 | 611,936 | -0.79(-3.31%) |
Jan 04, 2023 | 23.96 | 24.60 | 23.73 | 24.01 | 403,297 | -0.47(-1.91%) |
Jan 03, 2023 | 24.89 | 25.25 | 24.03 | 24.47 | 412,526 | -0.38(-1.52%) |
Dec 30, 2022 | 25.49 | 25.58 | 24.52 | 24.85 | 316,450 | -0.78(-3.06%) |
Dec 29, 2022 | 25.57 | 26.21 | 25.56 | 25.63 | 189,604 | +0.04(+0.16%) |
Dec 28, 2022 | 26.14 | 26.14 | 25.18 | 25.59 | 217,327 | -0.56(-2.12%) |
Dec 27, 2022 | 26.31 | 26.73 | 26.09 | 26.15 | 148,102 | -0.10(-0.38%) |
Dec 23, 2022 | 25.57 | 26.25 | 25.38 | 26.25 | 99,273 | +0.70(+2.76%) |
Dec 22, 2022 | 26.25 | 26.25 | 24.84 | 25.54 | 238,631 | -0.62(-2.39%) |
Dec 21, 2022 | 25.60 | 26.49 | 25.43 | 26.17 | 212,200 | +1.04(+4.15%) |
Dec 20, 2022 | 24.84 | 25.45 | 24.84 | 25.13 | 166,911 | +0.15(+0.60%) |
Dec 19, 2022 | 25.74 | 25.74 | 24.81 | 24.98 | 243,685 | -0.59(-2.29%) |
Dec 16, 2022 | 25.79 | 25.95 | 25.08 | 25.56 | 367,485 | -0.80(-3.05%) |
Dec 15, 2022 | 25.74 | 26.66 | 25.46 | 26.37 | 301,655 | -0.28(-1.04%) |
Dec 14, 2022 | 27.55 | 28.07 | 26.12 | 26.65 | 293,729 | -1.11(-4.00%) |
Dec 13, 2022 | 27.64 | 28.23 | 27.35 | 27.76 | 374,399 | +0.66(+2.45%) |
Dec 12, 2022 | 27.02 | 27.32 | 26.73 | 27.09 | 228,731 | +0.26(+0.96%) |
Dec 09, 2022 | 27.30 | 27.77 | 26.76 | 26.83 | 274,427 | -0.53(-1.92%) |
Dec 08, 2022 | 27.56 | 27.82 | 27.02 | 27.36 | 330,322 | +0.24(+0.88%) |
Dec 07, 2022 | 26.77 | 27.31 | 26.63 | 27.12 | 367,126 | +0.22(+0.81%) |
Dec 06, 2022 | 27.33 | 27.54 | 26.20 | 26.90 | 551,210 | -0.63(-2.31%) |
Dec 05, 2022 | 29.86 | 30.24 | 26.96 | 27.54 | 791,299 | -1.88(-6.37%) |
Dec 02, 2022 | 27.98 | 29.76 | 27.98 | 29.41 | 898,866 | +1.04(+3.67%) |
Dec 01, 2022 | 28.09 | 28.85 | 27.82 | 28.37 | 313,627 | +0.24(+0.85%) |
Nov 30, 2022 | 29.00 | 29.28 | 27.69 | 28.13 | 787,295 | -0.46(-1.60%) |
Nov 29, 2022 | 28.11 | 28.78 | 28.11 | 28.59 | 365,802 | +0.49(+1.73%) |
Nov 28, 2022 | 28.62 | 29.30 | 27.75 | 28.10 | 341,031 | -1.40(-4.74%) |
Nov 25, 2022 | 28.92 | 29.82 | 28.88 | 29.50 | 134,495 | +0.60(+2.06%) |
Nov 23, 2022 | 29.87 | 30.88 | 28.88 | 28.91 | 616,934 | -0.85(-2.87%) |
Nov 22, 2022 | 27.69 | 29.87 | 27.49 | 29.76 | 850,945 | +2.61(+9.61%) |
Nov 21, 2022 | 27.02 | 27.47 | 25.99 | 27.15 | 339,084 | +0.22(+0.83%) |
Nov 18, 2022 | 26.27 | 27.47 | 25.69 | 26.93 | 396,548 | +0.71(+2.72%) |
Nov 17, 2022 | 26.31 | 26.81 | 25.62 | 26.22 | 263,283 | -0.41(-1.53%) |
Nov 16, 2022 | 25.94 | 26.78 | 25.57 | 26.62 | 369,257 | +0.49(+1.86%) |
Nov 15, 2022 | 25.82 | 26.38 | 25.30 | 26.14 | 390,973 | +0.41(+1.58%) |
Nov 14, 2022 | 25.78 | 26.22 | 24.87 | 25.73 | 517,141 | -0.14(-0.54%) |
Nov 11, 2022 | 26.75 | 26.75 | 25.64 | 25.87 | 605,579 | -0.58(-2.21%) |
Nov 10, 2022 | 26.26 | 26.95 | 25.29 | 26.45 | 830,281 | +1.53(+6.12%) |
Nov 09, 2022 | 25.55 | 25.80 | 24.46 | 24.93 | 694,665 | -1.22(-4.66%) |
Nov 08, 2022 | 26.92 | 26.93 | 26.05 | 26.15 | 445,560 | -0.65(-2.44%) |
Nov 07, 2022 | 26.64 | 27.16 | 26.40 | 26.80 | 406,751 | +0.42(+1.58%) |
Nov 04, 2022 | 26.01 | 27.12 | 25.70 | 26.38 | 322,304 | +0.75(+2.94%) |
Nov 03, 2022 | 25.41 | 26.24 | 25.39 | 25.63 | 381,753 | -0.02(-0.08%) |
Nov 02, 2022 | 26.27 | 26.85 | 25.59 | 25.65 | 330,348 | -0.93(-3.50%) |
Nov 01, 2022 | 28.03 | 28.14 | 26.51 | 26.58 | 546,717 | -0.79(-2.90%) |
Oct 31, 2022 | 26.46 | 27.75 | 26.46 | 27.37 | 1,157,567 | +0.91(+3.45%) |
Oct 28, 2022 | 27.06 | 27.40 | 26.19 | 26.46 | 421,691 | +0.24(+0.91%) |
Oct 27, 2022 | 26.58 | 26.92 | 26.13 | 26.23 | 465,982 | -0.05(-0.19%) |
Oct 26, 2022 | 26.18 | 27.24 | 25.95 | 26.27 | 609,034 | +0.40(+1.53%) |
Oct 25, 2022 | 25.17 | 26.50 | 25.17 | 25.88 | 626,132 | +0.60(+2.39%) |
Oct 24, 2022 | 25.52 | 26.19 | 25.11 | 25.27 | 324,460 | -0.03(-0.12%) |
Oct 21, 2022 | 24.42 | 25.34 | 24.18 | 25.30 | 225,712 | +0.77(+3.15%) |
Oct 20, 2022 | 24.63 | 25.18 | 24.24 | 24.53 | 181,393 | +0.07(+0.28%) |
Oct 19, 2022 | 23.74 | 24.48 | 23.52 | 24.46 | 186,078 | +0.72(+3.05%) |
Oct 18, 2022 | 23.99 | 24.30 | 23.52 | 23.74 | 200,260 | +0.23(+0.97%) |
Oct 17, 2022 | 23.03 | 24.16 | 23.03 | 23.51 | 619,285 | +0.86(+3.81%) |
Oct 14, 2022 | 23.46 | 23.61 | 22.31 | 22.65 | 276,087 | -0.74(-3.18%) |
Oct 13, 2022 | 22.49 | 23.80 | 22.08 | 23.39 | 356,390 | +0.59(+2.61%) |
Oct 12, 2022 | 23.24 | 23.42 | 22.49 | 22.80 | 283,810 | -0.43(-1.83%) |
Oct 11, 2022 | 22.68 | 23.24 | 21.68 | 23.22 | 411,283 | +0.21(+0.90%) |
Oct 10, 2022 | 24.09 | 25.09 | 22.82 | 23.01 | 392,306 | -0.96(-4.01%) |
Oct 07, 2022 | 23.72 | 24.71 | 23.37 | 23.98 | 461,470 | -0.07(-0.29%) |
Oct 06, 2022 | 24.08 | 25.10 | 23.94 | 24.04 | 476,416 | -0.28(-1.14%) |
Oct 05, 2022 | 25.15 | 25.22 | 23.97 | 24.32 | 452,481 | -0.88(-3.50%) |
Oct 04, 2022 | 24.98 | 25.52 | 24.51 | 25.20 | 297,537 | +0.74(+3.04%) |
Oct 03, 2022 | 24.09 | 24.73 | 23.96 | 24.46 | 303,328 | +1.27(+5.47%) |
Sep 30, 2022 | 23.22 | 23.61 | 22.68 | 23.19 | 295,868 | -0.11(-0.47%) |
Sep 29, 2022 | 24.06 | 24.17 | 23.03 | 23.30 | 365,365 | -1.16(-4.74%) |
Sep 28, 2022 | 22.76 | 24.72 | 22.64 | 24.46 | 506,743 | +2.15(+9.64%) |
Sep 27, 2022 | 22.09 | 22.83 | 21.69 | 22.31 | 363,641 | +0.80(+3.73%) |
Sep 26, 2022 | 22.05 | 22.58 | 21.19 | 21.51 | 452,472 | -0.81(-3.64%) |
Sep 23, 2022 | 23.10 | 23.30 | 21.49 | 22.32 | 760,746 | -1.71(-7.13%) |
Sep 22, 2022 | 25.47 | 25.75 | 23.88 | 24.03 | 454,933 | -1.24(-4.90%) |
Sep 21, 2022 | 24.90 | 26.53 | 24.90 | 25.27 | 756,119 | +0.79(+3.24%) |
Sep 20, 2022 | 24.77 | 24.91 | 23.81 | 24.48 | 365,039 | -0.32(-1.28%) |
Sep 19, 2022 | 23.64 | 25.01 | 23.40 | 24.80 | 493,023 | +0.53(+2.16%) |
Sep 16, 2022 | 25.58 | 25.58 | 24.11 | 24.27 | 656,224 | -1.74(-6.70%) |
Sep 15, 2022 | 27.95 | 27.98 | 25.58 | 26.02 | 651,634 | -1.96(-7.01%) |
Sep 14, 2022 | 26.02 | 28.52 | 26.02 | 27.98 | 1,045,772 | +1.98(+7.62%) |
Sep 13, 2022 | 26.24 | 26.81 | 25.80 | 26.00 | 373,023 | -0.81(-3.03%) |
Sep 12, 2022 | 26.84 | 27.13 | 26.37 | 26.81 | 246,810 | +0.31(+1.16%) |
Sep 09, 2022 | 27.45 | 27.74 | 26.34 | 26.50 | 468,598 | -0.48(-1.76%) |
Sep 08, 2022 | 26.14 | 27.07 | 26.10 | 26.98 | 345,864 | +0.75(+2.87%) |
Sep 07, 2022 | 26.32 | 26.41 | 25.31 | 26.23 | 427,449 | -0.42(-1.56%) |
Sep 06, 2022 | 27.91 | 27.91 | 26.28 | 26.64 | 530,535 | -0.42(-1.54%) |
Sep 02, 2022 | 25.65 | 27.25 | 25.18 | 27.06 | 597,489 | +2.00(+7.99%) |
Sep 01, 2022 | 25.77 | 25.99 | 24.11 | 25.06 | 641,365 | -0.40(-1.56%) |
Aug 31, 2022 | 25.02 | 25.61 | 24.30 | 25.45 | 404,053 | +0.19(+0.75%) |
Aug 30, 2022 | 27.25 | 27.34 | 25.04 | 25.26 | 636,182 | -2.19(-7.98%) |
Aug 29, 2022 | 26.15 | 28.20 | 25.79 | 27.45 | 980,597 | +1.08(+4.10%) |
Aug 26, 2022 | 27.00 | 27.11 | 26.33 | 26.37 | 418,440 | -0.41(-1.52%) |
Aug 25, 2022 | 27.16 | 27.26 | 26.37 | 26.78 | 389,142 | +0.00(+0.00%) |
Aug 24, 2022 | 25.91 | 26.92 | 25.82 | 26.78 | 484,840 | +0.98(+3.80%) |
Aug 23, 2022 | 25.77 | 26.42 | 25.28 | 25.80 | 513,740 | +0.24(+0.93%) |
Aug 22, 2022 | 25.07 | 26.74 | 24.73 | 25.56 | 561,542 | +0.37(+1.46%) |
Aug 19, 2022 | 25.61 | 25.67 | 24.80 | 25.19 | 287,173 | -0.51(-1.97%) |
Aug 18, 2022 | 25.30 | 26.02 | 25.27 | 25.70 | 337,651 | +0.65(+2.59%) |
Aug 17, 2022 | 25.39 | 25.51 | 24.66 | 25.05 | 233,541 | -0.35(-1.36%) |
Aug 16, 2022 | 25.07 | 25.86 | 24.84 | 25.40 | 538,730 | +0.33(+1.30%) |
Aug 15, 2022 | 24.49 | 25.17 | 24.01 | 25.07 | 318,379 | +0.08(+0.32%) |
Aug 12, 2022 | 23.94 | 25.27 | 23.24 | 24.99 | 713,143 | +1.22(+5.12%) |
Aug 11, 2022 | 23.63 | 24.72 | 23.18 | 23.77 | 549,709 | +1.05(+4.62%) |
Aug 10, 2022 | 23.26 | 23.27 | 22.50 | 22.72 | 282,694 | -0.31(-1.33%) |
Aug 09, 2022 | 22.28 | 23.05 | 22.22 | 23.03 | 335,869 | +1.00(+4.54%) |
Aug 08, 2022 | 22.28 | 22.58 | 21.92 | 22.03 | 365,714 | -0.06(-0.27%) |
Aug 05, 2022 | 22.18 | 22.64 | 21.66 | 22.09 | 522,015 | -0.30(-1.33%) |
Aug 04, 2022 | 23.26 | 23.26 | 22.31 | 22.39 | 438,938 | -0.99(-4.24%) |
Aug 03, 2022 | 23.49 | 23.88 | 23.10 | 23.38 | 405,104 | -0.02(-0.08%) |
Aug 02, 2022 | 22.09 | 23.48 | 21.86 | 23.40 | 587,259 | +1.45(+6.59%) |
Aug 01, 2022 | 21.65 | 22.16 | 21.09 | 21.95 | 263,320 | +0.03(+0.14%) |
Jul 29, 2022 | 22.17 | 22.40 | 21.58 | 21.92 | 348,862 | +0.05(+0.23%) |
Jul 28, 2022 | 22.35 | 22.58 | 21.65 | 21.87 | 223,818 | -0.30(-1.34%) |
Jul 27, 2022 | 21.66 | 22.25 | 21.05 | 22.17 | 365,069 | +0.56(+2.61%) |
Jul 26, 2022 | 21.62 | 22.26 | 21.39 | 21.60 | 404,432 | +0.33(+1.54%) |
Jul 25, 2022 | 20.49 | 21.43 | 20.10 | 21.28 | 272,938 | +0.95(+4.68%) |
Jul 22, 2022 | 20.79 | 21.08 | 20.20 | 20.33 | 195,100 | -0.51(-2.47%) |
Jul 21, 2022 | 20.75 | 20.98 | 19.85 | 20.84 | 350,656 | -0.59(-2.77%) |
Jul 20, 2022 | 20.87 | 21.57 | 20.57 | 21.44 | 373,443 | +0.46(+2.17%) |
Jul 19, 2022 | 20.67 | 21.54 | 20.41 | 20.98 | 396,679 | +0.54(+2.66%) |
Jul 18, 2022 | 20.37 | 21.08 | 20.32 | 20.44 | 240,934 | +0.34(+1.67%) |
Jul 15, 2022 | 19.35 | 20.14 | 19.28 | 20.10 | 354,049 | +1.08(+5.67%) |
Jul 14, 2022 | 18.88 | 19.32 | 18.13 | 19.02 | 804,641 | -0.64(-3.27%) |
Jul 13, 2022 | 19.57 | 20.29 | 19.56 | 19.66 | 310,036 | -0.24(-1.19%) |
Jul 12, 2022 | 19.90 | 20.33 | 19.42 | 19.90 | 442,972 | -0.30(-1.47%) |
Jul 11, 2022 | 20.88 | 20.88 | 19.96 | 20.20 | 366,581 | -0.75(-3.59%) |
Jul 08, 2022 | 20.87 | 21.30 | 20.05 | 20.95 | 427,210 | +0.09(+0.43%) |
Jul 07, 2022 | 19.80 | 21.53 | 19.80 | 20.86 | 893,933 | +1.44(+7.39%) |
Jul 06, 2022 | 20.94 | 21.52 | 18.62 | 19.43 | 1,385,960 | -0.89(-4.39%) |
Jul 05, 2022 | 19.31 | 20.59 | 18.46 | 20.32 | 998,621 | +1.35(+7.10%) |
Jul 01, 2022 | 19.79 | 19.79 | 18.22 | 18.97 | 596,429 | -0.75(-3.82%) |
Jun 30, 2022 | 19.66 | 20.01 | 18.82 | 19.72 | 863,968 | -0.44(-2.16%) |
Jun 29, 2022 | 22.04 | 22.18 | 19.56 | 20.16 | 1,175,922 | -1.80(-8.21%) |
Jun 28, 2022 | 23.26 | 23.51 | 21.65 | 21.96 | 731,469 | -1.03(-4.48%) |
Jun 27, 2022 | 20.90 | 23.13 | 20.80 | 22.99 | 812,671 | +2.37(+11.47%) |
Jun 24, 2022 | 20.79 | 21.62 | 20.56 | 20.62 | 3,002,023 | -0.23(-1.09%) |
Jun 23, 2022 | 22.64 | 22.87 | 20.44 | 20.85 | 993,729 | -1.62(-7.22%) |
Jun 22, 2022 | 23.67 | 23.86 | 22.45 | 22.48 | 598,794 | -1.92(-7.87%) |
Jun 21, 2022 | 24.53 | 25.60 | 24.27 | 24.40 | 607,850 | +0.15(+0.61%) |
Jun 17, 2022 | 23.44 | 24.53 | 23.03 | 24.25 | 2,130,559 | +1.00(+4.30%) |
Jun 16, 2022 | 24.32 | 24.67 | 22.83 | 23.25 | 936,618 | -1.67(-6.71%) |
Jun 15, 2022 | 26.73 | 27.08 | 24.03 | 24.92 | 1,022,992 | -1.82(-6.81%) |
Jun 14, 2022 | 24.98 | 27.12 | 24.97 | 26.74 | 813,290 | +1.76(+7.05%) |
Jun 13, 2022 | 26.03 | 26.16 | 24.84 | 24.98 | 714,524 | -1.98(-7.34%) |
Jun 10, 2022 | 26.09 | 27.51 | 25.89 | 26.96 | 742,037 | +0.47(+1.76%) |
Jun 09, 2022 | 27.56 | 27.89 | 26.13 | 26.50 | 905,481 | -1.41(-5.04%) |
Jun 08, 2022 | 29.02 | 29.46 | 27.48 | 27.90 | 607,308 | -1.39(-4.73%) |
Jun 07, 2022 | 27.59 | 29.29 | 27.48 | 29.29 | 939,182 | +1.45(+5.19%) |
Jun 06, 2022 | 30.17 | 30.52 | 27.26 | 27.84 | 1,139,452 | -1.74(-5.89%) |
Jun 03, 2022 | 29.06 | 30.44 | 28.09 | 29.59 | 1,664,129 | +0.50(+1.74%) |
Jun 02, 2022 | 28.47 | 29.08 | 27.39 | 29.08 | 1,219,721 | +0.56(+1.98%) |