Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.32 | 15.41 | 14.68 | 14.80 | 10,335,541 | -0.97(-6.13%) |
May 30, 2023 | 15.64 | 15.83 | 15.38 | 15.77 | 6,952,389 | +0.27(+1.75%) |
May 26, 2023 | 14.74 | 15.60 | 14.74 | 15.50 | 3,974,575 | +0.78(+5.33%) |
May 25, 2023 | 15.32 | 15.52 | 14.59 | 14.71 | 4,099,992 | -0.72(-4.64%) |
May 24, 2023 | 15.76 | 16.03 | 15.04 | 15.43 | 4,293,158 | +0.36(+2.41%) |
May 23, 2023 | 15.27 | 15.66 | 15.03 | 15.07 | 3,986,148 | -0.20(-1.31%) |
May 22, 2023 | 14.82 | 15.32 | 14.57 | 15.27 | 3,409,626 | +0.52(+3.50%) |
May 19, 2023 | 15.19 | 15.19 | 14.45 | 14.75 | 3,526,610 | -0.60(-3.92%) |
May 18, 2023 | 14.80 | 15.39 | 14.73 | 15.35 | 4,007,793 | +0.55(+3.74%) |
May 17, 2023 | 13.92 | 14.85 | 13.92 | 14.80 | 5,777,704 | +0.95(+6.83%) |
May 16, 2023 | 14.32 | 14.34 | 13.83 | 13.85 | 3,299,909 | -0.53(-3.65%) |
May 15, 2023 | 14.25 | 14.43 | 14.11 | 14.38 | 4,096,272 | +0.26(+1.83%) |
May 12, 2023 | 14.42 | 14.46 | 13.92 | 14.12 | 3,992,127 | -0.33(-2.31%) |
May 11, 2023 | 14.26 | 14.54 | 14.15 | 14.45 | 4,254,675 | +0.05(+0.33%) |
May 10, 2023 | 14.64 | 14.64 | 14.10 | 14.41 | 3,379,621 | +0.02(+0.13%) |
May 09, 2023 | 14.34 | 14.47 | 14.23 | 14.39 | 4,733,200 | -0.21(-1.44%) |
May 08, 2023 | 14.76 | 14.80 | 14.32 | 14.60 | 3,571,231 | +0.00(+0.00%) |
May 05, 2023 | 13.79 | 14.60 | 13.79 | 14.60 | 3,900,604 | +1.11(+8.21%) |
May 04, 2023 | 13.89 | 14.02 | 13.40 | 13.49 | 4,875,219 | -0.53(-3.81%) |
May 03, 2023 | 14.24 | 14.36 | 13.89 | 14.02 | 5,082,086 | -0.19(-1.34%) |
May 02, 2023 | 14.37 | 14.39 | 13.85 | 14.21 | 8,124,271 | -0.33(-2.30%) |
May 01, 2023 | 14.67 | 14.85 | 14.49 | 14.55 | 3,156,372 | -0.22(-1.49%) |
Apr 28, 2023 | 14.62 | 14.92 | 14.56 | 14.77 | 4,113,124 | +0.08(+0.52%) |
Apr 27, 2023 | 14.80 | 14.86 | 14.56 | 14.69 | 3,164,877 | +0.01(+0.06%) |
Apr 26, 2023 | 14.60 | 14.94 | 14.54 | 14.68 | 4,077,291 | +0.15(+1.05%) |
Apr 25, 2023 | 15.27 | 15.36 | 14.48 | 14.53 | 7,350,737 | -0.98(-6.34%) |
Apr 24, 2023 | 15.40 | 15.60 | 15.14 | 15.51 | 4,507,720 | +0.07(+0.43%) |
Apr 21, 2023 | 15.82 | 15.88 | 15.43 | 15.45 | 3,807,895 | -0.36(-2.30%) |
Apr 20, 2023 | 16.06 | 16.16 | 15.64 | 15.81 | 4,548,053 | -0.49(-2.99%) |
Apr 19, 2023 | 16.19 | 16.36 | 16.13 | 16.30 | 3,701,616 | -0.03(-0.18%) |
Apr 18, 2023 | 16.36 | 16.72 | 16.13 | 16.33 | 4,655,306 | +0.09(+0.53%) |
Apr 17, 2023 | 15.59 | 16.86 | 15.45 | 16.24 | 8,373,113 | +0.69(+4.42%) |
Apr 14, 2023 | 15.71 | 16.00 | 15.28 | 15.55 | 4,502,825 | -0.06(-0.37%) |
Apr 13, 2023 | 15.19 | 15.89 | 15.09 | 15.61 | 7,900,363 | +0.53(+3.48%) |
Apr 12, 2023 | 16.16 | 16.22 | 15.03 | 15.08 | 7,300,566 | -0.96(-6.01%) |
Apr 11, 2023 | 16.04 | 16.37 | 15.91 | 16.05 | 5,408,422 | +0.15(+0.96%) |
Apr 10, 2023 | 15.36 | 15.96 | 15.31 | 15.90 | 4,952,233 | +0.54(+3.48%) |
Apr 06, 2023 | 15.26 | 15.50 | 15.05 | 15.36 | 3,211,507 | +0.10(+0.63%) |
Apr 05, 2023 | 15.31 | 15.37 | 14.93 | 15.27 | 3,626,264 | -0.30(-1.90%) |
Apr 04, 2023 | 15.96 | 16.04 | 15.23 | 15.56 | 4,517,844 | -0.24(-1.51%) |
Apr 03, 2023 | 15.72 | 16.05 | 15.47 | 15.80 | 4,249,473 | +0.26(+1.66%) |
Mar 31, 2023 | 14.94 | 15.55 | 14.78 | 15.54 | 4,106,409 | +0.67(+4.50%) |
Mar 30, 2023 | 15.28 | 15.62 | 14.81 | 14.87 | 4,304,225 | -0.05(-0.32%) |
Mar 29, 2023 | 14.91 | 15.09 | 14.56 | 14.92 | 4,569,450 | +0.09(+0.58%) |
Mar 28, 2023 | 14.76 | 15.17 | 14.68 | 14.84 | 4,975,415 | +0.14(+0.98%) |
Mar 27, 2023 | 14.90 | 14.93 | 14.34 | 14.69 | 4,865,183 | -0.02(-0.13%) |
Mar 24, 2023 | 14.46 | 14.93 | 14.25 | 14.71 | 6,697,018 | +0.03(+0.19%) |
Mar 23, 2023 | 15.52 | 15.61 | 14.44 | 14.68 | 8,443,846 | -0.72(-4.65%) |
Mar 22, 2023 | 15.81 | 16.20 | 15.39 | 15.40 | 5,662,795 | -0.31(-1.95%) |
Mar 21, 2023 | 15.57 | 16.17 | 15.57 | 15.71 | 3,934,315 | +0.32(+2.11%) |
Mar 20, 2023 | 15.82 | 16.04 | 15.18 | 15.38 | 5,488,857 | -0.44(-2.78%) |
Mar 17, 2023 | 16.45 | 16.45 | 15.75 | 15.82 | 5,329,999 | -0.61(-3.72%) |
Mar 16, 2023 | 16.09 | 16.70 | 15.92 | 16.43 | 5,614,468 | -0.04(-0.23%) |
Mar 15, 2023 | 15.47 | 16.62 | 15.05 | 16.47 | 7,874,619 | +0.61(+3.86%) |
Mar 14, 2023 | 16.67 | 16.80 | 15.74 | 15.86 | 5,366,247 | -0.26(-1.60%) |
Mar 13, 2023 | 16.78 | 16.88 | 16.08 | 16.12 | 6,529,884 | -1.13(-6.54%) |
Mar 10, 2023 | 17.71 | 17.79 | 16.97 | 17.24 | 4,632,509 | -0.57(-3.18%) |
Mar 09, 2023 | 18.41 | 18.52 | 17.78 | 17.81 | 4,596,449 | -0.61(-3.34%) |
Mar 08, 2023 | 18.91 | 18.91 | 18.09 | 18.42 | 5,125,984 | -0.04(-0.20%) |
Mar 07, 2023 | 18.59 | 18.86 | 18.16 | 18.46 | 4,608,694 | -0.09(-0.51%) |
Mar 06, 2023 | 18.82 | 19.00 | 18.56 | 18.56 | 7,299,868 | -0.16(-0.86%) |
Mar 03, 2023 | 18.84 | 19.12 | 18.16 | 18.72 | 10,817,811 | +0.44(+2.43%) |
Mar 02, 2023 | 18.24 | 18.73 | 18.04 | 18.27 | 9,319,094 | +0.31(+1.74%) |
Mar 01, 2023 | 18.13 | 18.71 | 17.84 | 17.96 | 6,677,458 | -0.45(-2.46%) |
Feb 28, 2023 | 18.33 | 18.60 | 18.17 | 18.42 | 7,235,327 | +0.10(+0.57%) |
Feb 27, 2023 | 18.38 | 18.68 | 18.23 | 18.31 | 6,619,962 | +0.16(+0.89%) |
Feb 24, 2023 | 18.32 | 18.35 | 17.80 | 18.15 | 4,158,259 | -0.54(-2.88%) |
Feb 23, 2023 | 18.62 | 18.78 | 18.48 | 18.69 | 4,934,499 | +0.05(+0.25%) |
Feb 22, 2023 | 18.83 | 19.15 | 18.57 | 18.64 | 4,715,738 | -0.25(-1.30%) |
Feb 21, 2023 | 20.22 | 20.28 | 18.88 | 18.89 | 4,414,622 | -1.71(-8.31%) |
Feb 17, 2023 | 20.58 | 20.73 | 20.16 | 20.60 | 2,976,544 | -0.17(-0.82%) |
Feb 16, 2023 | 20.67 | 21.35 | 20.49 | 20.77 | 3,631,237 | -0.27(-1.30%) |
Feb 15, 2023 | 20.70 | 21.12 | 20.47 | 21.04 | 5,341,529 | +0.14(+0.68%) |
Feb 14, 2023 | 20.66 | 21.00 | 20.42 | 20.90 | 4,796,747 | +0.08(+0.36%) |
Feb 13, 2023 | 20.46 | 20.88 | 20.09 | 20.83 | 4,136,214 | +0.36(+1.76%) |
Feb 10, 2023 | 20.84 | 21.14 | 20.46 | 20.47 | 4,511,471 | -0.65(-3.09%) |
Feb 09, 2023 | 21.63 | 21.89 | 20.90 | 21.12 | 4,769,511 | -0.30(-1.41%) |
Feb 08, 2023 | 22.57 | 22.57 | 21.10 | 21.42 | 6,730,987 | -1.21(-5.35%) |
Feb 07, 2023 | 22.65 | 22.99 | 21.54 | 22.63 | 8,049,560 | -0.23(-0.99%) |
Feb 06, 2023 | 24.34 | 24.78 | 21.80 | 22.86 | 17,612,108 | -2.08(-8.34%) |
Feb 03, 2023 | 25.59 | 25.67 | 23.50 | 24.94 | 43,140,408 | +4.95(+24.79%) |
Feb 02, 2023 | 19.24 | 20.25 | 19.06 | 19.98 | 6,859,312 | +1.11(+5.86%) |
Feb 01, 2023 | 18.26 | 19.15 | 17.24 | 18.88 | 7,473,729 | +0.41(+2.20%) |
Jan 31, 2023 | 17.90 | 18.50 | 17.85 | 18.47 | 5,826,687 | +0.72(+4.05%) |
Jan 30, 2023 | 17.20 | 18.07 | 17.17 | 17.75 | 6,341,752 | +0.34(+1.95%) |
Jan 27, 2023 | 17.39 | 17.51 | 17.16 | 17.41 | 5,710,449 | -0.01(-0.05%) |
Jan 26, 2023 | 17.64 | 17.80 | 17.05 | 17.42 | 5,002,624 | +0.00(+0.00%) |
Jan 25, 2023 | 17.15 | 17.45 | 16.60 | 17.42 | 6,311,287 | +0.12(+0.71%) |
Jan 24, 2023 | 17.56 | 17.75 | 17.21 | 17.30 | 5,816,300 | -0.41(-2.30%) |
Jan 23, 2023 | 16.62 | 18.05 | 16.52 | 17.71 | 9,260,866 | +1.19(+7.21%) |
Jan 20, 2023 | 15.55 | 16.77 | 15.49 | 16.52 | 14,732,942 | +0.02(+0.11%) |
Jan 19, 2023 | 16.37 | 16.54 | 16.02 | 16.50 | 5,199,666 | -0.12(-0.74%) |
Jan 18, 2023 | 16.84 | 17.35 | 16.58 | 16.62 | 4,897,032 | -0.18(-1.07%) |
Jan 17, 2023 | 16.69 | 16.86 | 16.56 | 16.80 | 2,742,554 | +0.03(+0.17%) |
Jan 13, 2023 | 16.34 | 16.90 | 16.26 | 16.77 | 3,184,030 | +0.21(+1.26%) |
Jan 12, 2023 | 16.49 | 16.70 | 16.24 | 16.56 | 3,990,417 | +0.16(+0.98%) |
Jan 11, 2023 | 16.05 | 16.57 | 16.00 | 16.40 | 4,317,373 | +0.50(+3.15%) |
Jan 10, 2023 | 15.72 | 15.93 | 15.40 | 15.90 | 4,638,564 | +0.29(+1.88%) |
Jan 09, 2023 | 15.58 | 15.73 | 14.96 | 15.61 | 6,014,680 | -0.26(-1.61%) |
Jan 06, 2023 | 15.87 | 16.29 | 15.84 | 15.86 | 5,704,909 | +0.15(+0.96%) |
Jan 05, 2023 | 15.14 | 15.76 | 14.97 | 15.71 | 5,122,615 | +0.00(+0.00%) |
Jan 04, 2023 | 15.13 | 15.81 | 14.92 | 15.71 | 5,071,750 | +0.81(+5.46%) |
Jan 03, 2023 | 15.39 | 15.46 | 14.88 | 14.90 | 5,826,807 | -0.36(-2.35%) |
Dec 30, 2022 | 15.04 | 15.35 | 14.96 | 15.26 | 4,435,497 | +0.05(+0.31%) |
Dec 29, 2022 | 14.97 | 15.30 | 14.97 | 15.21 | 4,359,422 | +0.36(+2.42%) |
Dec 28, 2022 | 15.79 | 15.79 | 14.68 | 14.85 | 6,041,114 | -0.91(-5.76%) |
Dec 27, 2022 | 16.24 | 16.28 | 15.64 | 15.76 | 3,837,570 | -0.42(-2.57%) |
Dec 23, 2022 | 15.53 | 16.17 | 15.48 | 16.17 | 3,791,204 | +0.59(+3.76%) |
Dec 22, 2022 | 15.43 | 15.66 | 14.95 | 15.59 | 4,621,259 | -0.12(-0.78%) |
Dec 21, 2022 | 16.02 | 16.32 | 15.55 | 15.71 | 4,529,567 | +0.13(+0.85%) |
Dec 20, 2022 | 15.45 | 15.78 | 15.29 | 15.58 | 4,642,326 | +0.09(+0.55%) |
Dec 19, 2022 | 15.57 | 15.77 | 15.27 | 15.49 | 5,225,561 | +0.05(+0.31%) |
Dec 16, 2022 | 15.65 | 15.81 | 15.31 | 15.45 | 7,059,055 | -0.42(-2.62%) |
Dec 15, 2022 | 16.27 | 16.37 | 15.80 | 15.86 | 5,418,759 | -0.76(-4.55%) |
Dec 14, 2022 | 16.49 | 16.82 | 16.19 | 16.62 | 5,571,847 | +0.07(+0.40%) |
Dec 13, 2022 | 17.55 | 17.72 | 16.39 | 16.55 | 6,107,228 | -0.38(-2.23%) |
Dec 12, 2022 | 16.54 | 16.94 | 16.39 | 16.93 | 5,228,529 | +0.46(+2.81%) |
Dec 09, 2022 | 16.36 | 16.58 | 16.22 | 16.47 | 5,717,091 | -0.12(-0.74%) |
Dec 08, 2022 | 16.81 | 16.98 | 16.32 | 16.59 | 6,154,364 | -0.17(-1.02%) |
Dec 07, 2022 | 17.04 | 17.13 | 16.51 | 16.76 | 8,437,784 | -0.63(-3.64%) |
Dec 06, 2022 | 18.34 | 18.58 | 17.32 | 17.39 | 10,021,144 | -0.96(-5.25%) |
Dec 05, 2022 | 18.89 | 18.91 | 18.20 | 18.36 | 5,982,871 | -0.74(-3.86%) |
Dec 02, 2022 | 18.69 | 19.29 | 18.60 | 19.10 | 4,510,654 | +0.19(+1.00%) |
Dec 01, 2022 | 19.81 | 19.84 | 18.87 | 18.91 | 5,084,417 | -0.92(-4.63%) |
Nov 30, 2022 | 19.66 | 19.88 | 19.35 | 19.82 | 5,856,992 | +0.23(+1.16%) |
Nov 29, 2022 | 19.43 | 19.71 | 18.99 | 19.60 | 4,835,357 | +0.21(+1.07%) |
Nov 28, 2022 | 20.45 | 20.65 | 19.29 | 19.39 | 6,834,763 | -1.35(-6.52%) |
Nov 25, 2022 | 20.33 | 20.81 | 20.19 | 20.74 | 4,165,072 | +0.41(+2.03%) |
Nov 23, 2022 | 19.31 | 20.72 | 19.12 | 20.33 | 21,000,290 | -0.90(-4.24%) |
Nov 22, 2022 | 20.53 | 21.43 | 20.45 | 21.23 | 12,801,367 | +1.29(+6.49%) |
Nov 21, 2022 | 19.91 | 20.23 | 19.74 | 19.93 | 4,483,893 | -0.17(-0.84%) |
Nov 18, 2022 | 20.17 | 20.92 | 19.70 | 20.10 | 7,660,788 | +0.34(+1.71%) |
Nov 17, 2022 | 18.81 | 19.84 | 18.54 | 19.77 | 7,756,766 | +1.09(+5.82%) |
Nov 16, 2022 | 19.33 | 19.39 | 18.10 | 18.68 | 7,679,796 | -1.63(-8.03%) |
Nov 15, 2022 | 20.39 | 20.81 | 20.14 | 20.31 | 3,003,665 | +0.47(+2.36%) |
Nov 14, 2022 | 20.03 | 20.54 | 19.82 | 19.84 | 3,640,151 | -0.39(-1.95%) |
Nov 11, 2022 | 19.49 | 20.53 | 19.38 | 20.23 | 3,919,626 | +0.90(+4.65%) |
Nov 10, 2022 | 18.79 | 19.50 | 18.76 | 19.34 | 5,274,872 | +1.48(+8.29%) |
Nov 09, 2022 | 18.72 | 18.87 | 17.82 | 17.85 | 3,637,518 | -1.11(-5.83%) |
Nov 08, 2022 | 18.98 | 19.24 | 18.45 | 18.96 | 5,256,875 | +0.68(+3.74%) |
Nov 07, 2022 | 17.94 | 18.33 | 17.54 | 18.28 | 2,716,368 | +0.36(+1.99%) |
Nov 04, 2022 | 18.32 | 18.48 | 17.56 | 17.92 | 3,823,493 | +0.02(+0.10%) |
Nov 03, 2022 | 17.47 | 18.24 | 17.25 | 17.90 | 4,067,617 | +0.26(+1.49%) |
Nov 02, 2022 | 18.50 | 17.64 | 17.64 | 4,255,553 | -0.93(-5.00%) | |
Nov 01, 2022 | 19.50 | 19.67 | 18.29 | 18.57 | 4,288,350 | -0.50(-2.61%) |
Oct 31, 2022 | 19.16 | 19.36 | 18.95 | 19.06 | 3,356,408 | -0.17(-0.88%) |
Oct 28, 2022 | 19.25 | 19.62 | 18.74 | 19.23 | 5,063,795 | -0.09(-0.49%) |
Oct 27, 2022 | 19.78 | 20.10 | 19.28 | 19.33 | 3,521,461 | -0.21(-1.06%) |
Oct 26, 2022 | 19.58 | 20.01 | 19.33 | 19.53 | 3,855,871 | -0.06(-0.29%) |
Oct 25, 2022 | 18.79 | 19.82 | 18.62 | 19.59 | 3,969,617 | +0.78(+4.14%) |
Oct 24, 2022 | 18.88 | 19.05 | 18.57 | 18.81 | 3,611,852 | -0.04(-0.20%) |
Oct 21, 2022 | 18.19 | 18.90 | 18.18 | 18.85 | 3,766,799 | +0.66(+3.61%) |
Oct 20, 2022 | 18.50 | 18.92 | 18.07 | 18.19 | 4,012,053 | -0.29(-1.57%) |
Oct 19, 2022 | 18.59 | 18.82 | 17.90 | 18.48 | 5,420,243 | -0.24(-1.30%) |
Oct 18, 2022 | 18.71 | 19.11 | 18.23 | 18.73 | 7,951,583 | +0.70(+3.90%) |
Oct 17, 2022 | 17.44 | 18.13 | 17.44 | 18.02 | 4,318,930 | +1.04(+6.13%) |
Oct 14, 2022 | 17.70 | 17.88 | 16.90 | 16.98 | 4,801,856 | -0.58(-3.31%) |
Oct 13, 2022 | 17.03 | 17.70 | 16.49 | 17.56 | 4,293,381 | +0.18(+1.02%) |
Oct 12, 2022 | 17.47 | 17.67 | 17.25 | 17.39 | 3,671,186 | -0.12(-0.70%) |
Oct 11, 2022 | 17.25 | 18.06 | 16.92 | 17.51 | 4,105,590 | +0.22(+1.30%) |
Oct 10, 2022 | 18.29 | 18.43 | 16.85 | 17.28 | 4,455,565 | -0.84(-4.65%) |
Oct 07, 2022 | 17.74 | 18.20 | 17.54 | 18.13 | 5,397,664 | +0.09(+0.52%) |
Oct 06, 2022 | 18.06 | 18.61 | 17.71 | 18.03 | 10,343,392 | -0.10(-0.57%) |
Oct 05, 2022 | 17.18 | 18.27 | 17.06 | 18.14 | 6,142,259 | +0.61(+3.48%) |
Oct 04, 2022 | 16.85 | 17.56 | 16.70 | 17.53 | 5,318,853 | +1.27(+7.84%) |
Oct 03, 2022 | 15.92 | 16.40 | 15.68 | 16.25 | 4,984,437 | +0.57(+3.65%) |
Sep 30, 2022 | 15.46 | 16.17 | 15.13 | 15.68 | 7,371,515 | -0.19(-1.18%) |
Sep 29, 2022 | 16.48 | 16.53 | 15.64 | 15.87 | 6,348,537 | -1.02(-6.05%) |
Sep 28, 2022 | 16.54 | 17.22 | 16.54 | 16.89 | 5,440,826 | +0.26(+1.58%) |
Sep 27, 2022 | 16.73 | 16.92 | 16.38 | 16.63 | 3,977,207 | +0.13(+0.80%) |
Sep 26, 2022 | 16.70 | 17.36 | 16.48 | 16.50 | 4,803,734 | -0.34(-2.00%) |
Sep 23, 2022 | 16.90 | 17.32 | 16.33 | 16.83 | 6,655,331 | -0.38(-2.23%) |
Sep 22, 2022 | 18.25 | 18.33 | 17.20 | 17.22 | 4,566,385 | -0.90(-4.97%) |
Sep 21, 2022 | 18.11 | 18.76 | 18.07 | 18.12 | 6,192,579 | +0.08(+0.42%) |
Sep 20, 2022 | 18.35 | 18.58 | 17.89 | 18.04 | 8,886,843 | -0.37(-1.99%) |
Sep 19, 2022 | 17.52 | 18.42 | 17.43 | 18.41 | 6,806,685 | +0.69(+3.92%) |
Sep 16, 2022 | 17.10 | 17.87 | 17.10 | 17.71 | 10,850,801 | +0.50(+2.88%) |
Sep 15, 2022 | 17.23 | 17.80 | 16.88 | 17.22 | 9,997,476 | +0.37(+2.17%) |
Sep 14, 2022 | 17.30 | 17.39 | 16.64 | 16.85 | 5,136,968 | -0.38(-2.23%) |
Sep 13, 2022 | 17.81 | 17.90 | 17.06 | 17.24 | 7,809,127 | -1.31(-7.07%) |
Sep 12, 2022 | 18.42 | 19.01 | 18.14 | 18.55 | 8,634,060 | +0.37(+2.01%) |
Sep 09, 2022 | 18.47 | 18.87 | 18.04 | 18.18 | 14,984,340 | -0.19(-1.02%) |
Sep 08, 2022 | 17.32 | 18.39 | 17.18 | 18.37 | 12,684,624 | +0.70(+3.98%) |
Sep 07, 2022 | 16.77 | 17.75 | 16.75 | 17.67 | 8,394,062 | +0.75(+4.43%) |
Sep 06, 2022 | 16.58 | 17.18 | 16.40 | 16.92 | 10,263,469 | +0.35(+2.09%) |
Sep 02, 2022 | 16.65 | 17.20 | 16.42 | 16.57 | 10,730,077 | +0.18(+1.09%) |
Sep 01, 2022 | 15.82 | 16.62 | 15.77 | 16.39 | 10,603,290 | +0.36(+2.22%) |
Aug 31, 2022 | 16.70 | 16.77 | 15.97 | 16.04 | 8,857,754 | -0.61(-3.66%) |
Aug 30, 2022 | 16.86 | 16.96 | 16.47 | 16.65 | 8,368,580 | +0.04(+0.23%) |
Aug 29, 2022 | 16.65 | 17.01 | 16.36 | 16.61 | 8,502,660 | -0.12(-0.73%) |
Aug 26, 2022 | 17.10 | 17.38 | 16.69 | 16.73 | 12,952,439 | -0.35(-2.06%) |
Aug 25, 2022 | 17.27 | 17.89 | 16.92 | 17.08 | 18,168,618 | -0.14(-0.81%) |
Aug 24, 2022 | 17.90 | 18.41 | 17.19 | 17.22 | 46,982,868 | -4.29(-19.96%) |
Aug 23, 2022 | 21.57 | 22.54 | 21.42 | 21.51 | 14,565,747 | +0.21(+1.00%) |
Aug 22, 2022 | 21.87 | 22.23 | 21.24 | 21.30 | 5,411,096 | -1.12(-5.00%) |
Aug 19, 2022 | 22.41 | 22.79 | 21.89 | 22.42 | 4,829,752 | -0.33(-1.47%) |
Aug 18, 2022 | 23.17 | 23.53 | 22.43 | 22.76 | 5,945,321 | -1.14(-4.77%) |
Aug 17, 2022 | 24.24 | 24.66 | 23.55 | 23.90 | 4,936,003 | -0.97(-3.92%) |
Aug 16, 2022 | 23.33 | 25.43 | 23.27 | 24.87 | 9,346,899 | +1.76(+7.62%) |
Aug 15, 2022 | 22.38 | 23.21 | 22.14 | 23.11 | 4,919,175 | +0.51(+2.26%) |
Aug 12, 2022 | 22.72 | 22.78 | 22.12 | 22.60 | 5,285,763 | +0.12(+0.54%) |
Aug 11, 2022 | 22.08 | 22.71 | 21.92 | 22.48 | 6,910,831 | +1.08(+5.03%) |
Aug 10, 2022 | 20.82 | 22.04 | 20.82 | 21.40 | 7,305,226 | +1.10(+5.44%) |
Aug 09, 2022 | 21.89 | 21.91 | 20.14 | 20.30 | 7,178,589 | -1.77(-8.02%) |
Aug 08, 2022 | 21.97 | 22.88 | 21.97 | 22.07 | 6,200,289 | +0.27(+1.23%) |
Aug 05, 2022 | 21.72 | 22.31 | 21.55 | 21.80 | 4,711,607 | -0.12(-0.55%) |
Aug 04, 2022 | 23.11 | 23.24 | 21.91 | 21.92 | 5,372,058 | -1.26(-5.44%) |
Aug 03, 2022 | 22.91 | 23.44 | 22.57 | 23.18 | 5,545,903 | +1.24(+5.66%) |
Aug 02, 2022 | 21.80 | 22.20 | 21.50 | 21.94 | 3,371,325 | -0.07(-0.34%) |
Aug 01, 2022 | 21.64 | 22.27 | 21.13 | 22.02 | 3,738,495 | +0.21(+0.98%) |
Jul 29, 2022 | 21.39 | 21.95 | 21.13 | 21.80 | 3,767,337 | +0.74(+3.52%) |
Jul 28, 2022 | 20.83 | 21.31 | 20.49 | 21.06 | 4,151,037 | +0.24(+1.16%) |
Jul 27, 2022 | 20.88 | 21.00 | 20.19 | 20.82 | 4,708,359 | +0.28(+1.35%) |
Jul 26, 2022 | 20.62 | 20.99 | 20.01 | 20.54 | 6,327,715 | -1.26(-5.78%) |
Jul 25, 2022 | 21.99 | 22.22 | 21.14 | 21.80 | 5,964,544 | -0.03(-0.13%) |
Jul 22, 2022 | 23.05 | 23.47 | 21.75 | 21.83 | 6,918,964 | -0.87(-3.84%) |
Jul 21, 2022 | 21.80 | 22.81 | 21.58 | 22.70 | 5,941,445 | +1.29(+6.02%) |
Jul 20, 2022 | 20.36 | 21.44 | 20.02 | 21.41 | 4,844,208 | +1.10(+5.43%) |
Jul 19, 2022 | 19.95 | 20.32 | 19.85 | 20.31 | 8,192,150 | +0.82(+4.19%) |
Jul 18, 2022 | 19.01 | 20.07 | 18.96 | 19.49 | 5,362,901 | +0.94(+5.05%) |
Jul 15, 2022 | 18.57 | 18.96 | 18.42 | 18.56 | 4,019,695 | +0.15(+0.81%) |
Jul 14, 2022 | 18.64 | 18.78 | 18.07 | 18.41 | 3,941,707 | -0.65(-3.41%) |
Jul 13, 2022 | 18.68 | 19.18 | 18.30 | 19.06 | 4,041,358 | +0.04(+0.20%) |
Jul 12, 2022 | 18.59 | 19.43 | 18.56 | 19.02 | 3,270,353 | +0.22(+1.18%) |
Jul 11, 2022 | 19.34 | 19.43 | 18.72 | 18.80 | 5,181,240 | -0.79(-4.02%) |
Jul 08, 2022 | 19.40 | 19.83 | 18.91 | 19.59 | 3,369,495 | +0.17(+0.86%) |
Jul 07, 2022 | 18.63 | 19.50 | 18.62 | 19.42 | 4,788,695 | +0.61(+3.25%) |
Jul 06, 2022 | 19.11 | 19.23 | 18.69 | 18.81 | 4,380,441 | -0.54(-2.78%) |
Jul 05, 2022 | 18.92 | 19.60 | 18.64 | 19.34 | 5,013,500 | +0.09(+0.48%) |
Jul 01, 2022 | 18.83 | 19.53 | 18.59 | 19.25 | 6,340,814 | -0.34(-1.75%) |
Jun 30, 2022 | 20.06 | 20.18 | 19.43 | 19.60 | 4,907,883 | -0.97(-4.73%) |
Jun 29, 2022 | 21.37 | 21.53 | 20.40 | 20.57 | 4,842,983 | -1.01(-4.68%) |
Jun 28, 2022 | 22.92 | 23.30 | 21.56 | 21.58 | 3,814,659 | -1.32(-5.75%) |
Jun 27, 2022 | 22.62 | 23.00 | 22.19 | 22.90 | 3,798,823 | +0.37(+1.65%) |
Jun 24, 2022 | 21.54 | 23.10 | 21.47 | 22.53 | 5,820,902 | +1.16(+5.43%) |
Jun 23, 2022 | 21.80 | 22.09 | 20.90 | 21.37 | 4,698,747 | -0.28(-1.29%) |
Jun 22, 2022 | 21.85 | 22.24 | 21.54 | 21.64 | 4,536,736 | -0.64(-2.87%) |
Jun 21, 2022 | 22.87 | 23.17 | 22.26 | 22.28 | 3,678,222 | -0.39(-1.72%) |
Jun 17, 2022 | 22.61 | 23.28 | 22.41 | 22.67 | 6,407,741 | +0.28(+1.24%) |
Jun 16, 2022 | 23.85 | 23.94 | 22.20 | 22.40 | 4,865,521 | -2.35(-9.48%) |
Jun 15, 2022 | 24.34 | 25.24 | 24.06 | 24.74 | 5,480,472 | +0.75(+3.13%) |
Jun 14, 2022 | 23.18 | 24.48 | 23.14 | 23.99 | 4,700,482 | +0.87(+3.77%) |
Jun 13, 2022 | 23.68 | 24.13 | 22.70 | 23.12 | 6,374,691 | -1.68(-6.77%) |
Jun 10, 2022 | 25.00 | 25.42 | 24.75 | 24.80 | 4,369,337 | -0.73(-2.87%) |
Jun 09, 2022 | 25.31 | 25.71 | 25.07 | 25.53 | 4,509,774 | +0.20(+0.81%) |
Jun 08, 2022 | 24.77 | 25.42 | 24.50 | 25.33 | 3,887,485 | +0.45(+1.79%) |
Jun 07, 2022 | 23.91 | 25.01 | 23.68 | 24.88 | 4,712,463 | +0.60(+2.48%) |
Jun 06, 2022 | 24.12 | 24.44 | 23.54 | 24.28 | 3,820,377 | +0.43(+1.79%) |
Jun 03, 2022 | 24.12 | 24.26 | 23.61 | 23.85 | 3,321,760 | -0.26(-1.08%) |
Jun 02, 2022 | 23.85 | 24.48 | 23.71 | 24.11 | 3,456,959 | +0.37(+1.56%) |