Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 19.06 | 19.38 | 18.99 | 19.28 | 3,431,189 | +0.27(+1.42%) |
May 30, 2023 | 19.00 | 19.24 | 18.95 | 19.01 | 1,698,525 | -0.12(-0.63%) |
May 26, 2023 | 19.02 | 19.30 | 18.97 | 19.13 | 1,595,240 | +0.09(+0.47%) |
May 25, 2023 | 19.30 | 19.30 | 18.75 | 19.04 | 2,220,578 | -0.29(-1.47%) |
May 24, 2023 | 19.32 | 19.61 | 19.21 | 19.32 | 2,738,264 | -0.00(-0.03%) |
May 23, 2023 | 19.76 | 19.79 | 19.30 | 19.33 | 2,580,856 | -0.44(-2.23%) |
May 22, 2023 | 19.87 | 20.11 | 19.73 | 19.77 | 2,000,803 | -0.02(-0.10%) |
May 19, 2023 | 19.83 | 19.96 | 19.76 | 19.79 | 1,829,708 | +0.06(+0.30%) |
May 18, 2023 | 19.22 | 19.76 | 19.13 | 19.73 | 2,413,213 | +0.48(+2.49%) |
May 17, 2023 | 19.14 | 19.35 | 18.89 | 19.25 | 1,959,911 | +0.12(+0.63%) |
May 16, 2023 | 19.23 | 19.46 | 19.12 | 19.13 | 2,038,763 | -0.37(-1.90%) |
May 15, 2023 | 19.20 | 19.62 | 19.19 | 19.50 | 2,125,241 | +0.32(+1.67%) |
May 12, 2023 | 19.39 | 19.41 | 19.10 | 19.18 | 1,699,137 | -0.17(-0.88%) |
May 11, 2023 | 19.29 | 19.45 | 19.15 | 19.35 | 2,491,968 | -0.03(-0.15%) |
May 10, 2023 | 19.23 | 19.57 | 18.52 | 19.38 | 4,481,262 | +0.15(+0.78%) |
May 09, 2023 | 18.94 | 19.32 | 18.89 | 19.23 | 2,393,038 | +0.20(+1.05%) |
May 08, 2023 | 19.40 | 19.40 | 19.00 | 19.03 | 2,085,937 | -0.45(-2.31%) |
May 05, 2023 | 19.49 | 19.61 | 19.18 | 19.48 | 1,909,403 | +0.00(+0.00%) |
May 04, 2023 | 19.26 | 19.70 | 19.22 | 19.48 | 2,575,627 | +0.27(+1.41%) |
May 03, 2023 | 18.86 | 19.42 | 18.76 | 19.21 | 2,962,840 | +0.38(+2.02%) |
May 02, 2023 | 18.74 | 18.99 | 18.66 | 18.83 | 2,864,884 | +0.00(+0.00%) |
May 01, 2023 | 18.30 | 18.91 | 18.21 | 18.83 | 2,599,324 | +0.53(+2.90%) |
Apr 28, 2023 | 18.10 | 18.53 | 18.08 | 18.30 | 3,262,844 | +0.13(+0.72%) |
Apr 27, 2023 | 18.42 | 18.42 | 18.09 | 18.17 | 2,318,743 | -0.28(-1.52%) |
Apr 26, 2023 | 18.71 | 18.79 | 18.29 | 18.45 | 4,587,760 | -0.40(-2.12%) |
Apr 25, 2023 | 18.77 | 18.90 | 18.50 | 18.85 | 2,102,413 | +0.05(+0.27%) |
Apr 24, 2023 | 18.99 | 19.03 | 18.76 | 18.80 | 1,388,141 | -0.21(-1.10%) |
Apr 21, 2023 | 18.98 | 19.02 | 18.83 | 19.01 | 2,489,763 | +0.10(+0.53%) |
Apr 20, 2023 | 19.06 | 19.07 | 18.83 | 18.91 | 1,586,114 | -0.25(-1.30%) |
Apr 19, 2023 | 19.13 | 19.29 | 19.10 | 19.16 | 1,266,924 | +0.02(+0.10%) |
Apr 18, 2023 | 19.72 | 19.72 | 19.02 | 19.14 | 1,945,905 | -0.61(-3.09%) |
Apr 17, 2023 | 19.50 | 19.82 | 19.44 | 19.75 | 3,255,810 | +0.29(+1.49%) |
Apr 14, 2023 | 19.58 | 19.69 | 19.39 | 19.46 | 1,657,169 | -0.18(-0.92%) |
Apr 13, 2023 | 19.48 | 19.91 | 19.45 | 19.64 | 2,486,336 | +0.13(+0.67%) |
Apr 12, 2023 | 20.20 | 20.20 | 19.46 | 19.51 | 2,248,385 | -0.57(-2.84%) |
Apr 11, 2023 | 20.11 | 20.32 | 20.04 | 20.08 | 3,234,547 | -0.03(-0.15%) |
Apr 10, 2023 | 20.45 | 20.48 | 19.89 | 20.11 | 3,190,601 | -0.37(-1.81%) |
Apr 06, 2023 | 19.85 | 20.56 | 19.76 | 20.48 | 3,975,490 | +0.59(+2.97%) |
Apr 05, 2023 | 19.60 | 20.07 | 19.56 | 19.89 | 3,412,715 | +0.34(+1.74%) |
Apr 04, 2023 | 19.48 | 19.57 | 19.31 | 19.55 | 1,811,299 | +0.07(+0.36%) |
Apr 03, 2023 | 19.35 | 19.65 | 19.27 | 19.48 | 2,289,527 | +0.07(+0.36%) |
Mar 31, 2023 | 18.95 | 19.49 | 18.88 | 19.41 | 3,287,111 | +0.58(+3.08%) |
Mar 30, 2023 | 19.17 | 19.21 | 18.81 | 18.83 | 2,840,500 | -0.36(-1.88%) |
Mar 29, 2023 | 18.77 | 19.24 | 18.77 | 19.19 | 3,024,738 | +0.42(+2.24%) |
Mar 28, 2023 | 18.58 | 18.80 | 18.51 | 18.77 | 1,814,164 | +0.11(+0.59%) |
Mar 27, 2023 | 18.51 | 18.79 | 18.46 | 18.66 | 2,596,528 | +0.18(+0.97%) |
Mar 24, 2023 | 18.27 | 18.52 | 17.90 | 18.48 | 8,617,587 | +0.15(+0.82%) |
Mar 23, 2023 | 18.42 | 18.52 | 18.11 | 18.33 | 2,871,892 | +0.02(+0.11%) |
Mar 22, 2023 | 18.64 | 18.73 | 18.29 | 18.31 | 3,500,178 | -0.26(-1.40%) |
Mar 21, 2023 | 18.47 | 18.80 | 18.30 | 18.57 | 4,449,029 | +0.24(+1.31%) |
Mar 20, 2023 | 18.12 | 18.70 | 18.03 | 18.33 | 4,154,291 | +0.78(+4.44%) |
Mar 17, 2023 | 17.66 | 17.75 | 17.43 | 17.55 | 5,254,599 | -0.14(-0.79%) |
Mar 16, 2023 | 17.80 | 17.80 | 17.38 | 17.69 | 3,654,853 | -0.11(-0.62%) |
Mar 15, 2023 | 17.37 | 17.87 | 17.26 | 17.80 | 3,553,012 | +0.33(+1.89%) |
Mar 14, 2023 | 16.84 | 17.50 | 16.84 | 17.47 | 3,688,731 | +0.66(+3.93%) |
Mar 13, 2023 | 16.69 | 17.02 | 16.59 | 16.81 | 4,425,579 | +0.13(+0.78%) |
Mar 10, 2023 | 16.59 | 16.72 | 16.34 | 16.68 | 5,563,566 | +0.01(+0.06%) |
Mar 09, 2023 | 16.65 | 16.75 | 16.44 | 16.67 | 4,175,681 | +0.31(+1.89%) |
Mar 08, 2023 | 16.34 | 16.47 | 16.14 | 16.36 | 2,274,450 | -0.12(-0.73%) |
Mar 07, 2023 | 16.54 | 16.79 | 16.44 | 16.48 | 2,448,793 | +0.01(+0.06%) |
Mar 06, 2023 | 17.05 | 17.08 | 16.46 | 16.47 | 2,005,168 | -0.68(-3.97%) |
Mar 03, 2023 | 17.24 | 17.25 | 16.51 | 17.15 | 4,995,223 | -0.03(-0.17%) |
Mar 02, 2023 | 17.38 | 17.42 | 17.16 | 17.18 | 4,018,511 | -0.29(-1.66%) |
Mar 01, 2023 | 17.08 | 17.48 | 16.95 | 17.47 | 6,198,250 | +0.39(+2.28%) |
Feb 28, 2023 | 17.33 | 17.62 | 17.06 | 17.08 | 2,606,253 | -0.37(-2.12%) |
Feb 27, 2023 | 17.23 | 17.50 | 17.16 | 17.45 | 3,059,826 | +0.32(+1.87%) |
Feb 24, 2023 | 17.38 | 17.43 | 17.12 | 17.13 | 1,786,050 | -0.30(-1.72%) |
Feb 23, 2023 | 17.41 | 17.66 | 17.37 | 17.43 | 2,067,727 | +0.06(+0.35%) |
Feb 22, 2023 | 17.34 | 17.47 | 17.21 | 17.37 | 4,382,680 | -0.08(-0.46%) |
Feb 21, 2023 | 17.45 | 17.55 | 17.39 | 17.45 | 5,684,720 | -0.04(-0.23%) |
Feb 17, 2023 | 17.48 | 17.64 | 17.34 | 17.49 | 3,239,759 | -0.02(-0.11%) |
Feb 16, 2023 | 17.67 | 17.80 | 17.47 | 17.51 | 1,890,599 | -0.26(-1.46%) |
Feb 15, 2023 | 18.00 | 18.13 | 17.59 | 17.77 | 2,677,430 | -0.31(-1.71%) |
Feb 14, 2023 | 17.77 | 18.16 | 17.65 | 18.08 | 3,731,894 | +0.39(+2.20%) |
Feb 13, 2023 | 17.43 | 17.72 | 17.13 | 17.69 | 1,812,870 | +0.14(+0.80%) |
Feb 10, 2023 | 17.58 | 17.69 | 17.43 | 17.55 | 2,828,154 | -0.03(-0.17%) |
Feb 09, 2023 | 17.75 | 18.05 | 17.43 | 17.58 | 3,065,278 | -0.18(-1.01%) |
Feb 08, 2023 | 17.00 | 17.93 | 16.99 | 17.76 | 3,424,359 | +0.47(+2.72%) |
Feb 07, 2023 | 17.16 | 17.35 | 17.00 | 17.29 | 2,540,431 | +0.02(+0.12%) |
Feb 06, 2023 | 17.47 | 17.50 | 17.27 | 17.27 | 1,575,028 | -0.28(-1.60%) |
Feb 03, 2023 | 17.58 | 17.74 | 17.48 | 17.55 | 1,880,593 | -0.06(-0.34%) |
Feb 02, 2023 | 17.62 | 17.78 | 17.41 | 17.61 | 1,973,538 | +0.05(+0.28%) |
Feb 01, 2023 | 17.53 | 17.68 | 17.09 | 17.56 | 3,301,562 | -0.06(-0.34%) |
Jan 31, 2023 | 17.34 | 17.65 | 17.34 | 17.62 | 2,547,118 | +0.23(+1.32%) |
Jan 30, 2023 | 17.41 | 17.52 | 17.34 | 17.39 | 2,204,385 | -0.08(-0.46%) |
Jan 27, 2023 | 17.70 | 17.80 | 17.46 | 17.47 | 1,597,903 | -0.24(-1.36%) |
Jan 26, 2023 | 17.64 | 17.80 | 17.46 | 17.71 | 2,081,796 | +0.38(+2.19%) |
Jan 25, 2023 | 17.28 | 17.37 | 17.00 | 17.33 | 2,576,068 | -0.03(-0.17%) |
Jan 24, 2023 | 17.03 | 17.60 | 17.00 | 17.36 | 3,673,205 | +0.34(+2.00%) |
Jan 23, 2023 | 16.71 | 17.03 | 16.55 | 17.02 | 5,460,933 | +0.29(+1.73%) |
Jan 20, 2023 | 16.64 | 16.85 | 16.36 | 16.73 | 7,944,551 | +0.20(+1.21%) |
Jan 19, 2023 | 16.32 | 16.61 | 16.31 | 16.53 | 2,944,210 | +0.23(+1.41%) |
Jan 18, 2023 | 16.33 | 16.53 | 16.29 | 16.30 | 2,550,788 | -0.02(-0.12%) |
Jan 17, 2023 | 16.41 | 16.50 | 16.21 | 16.32 | 2,024,969 | -0.11(-0.67%) |
Jan 13, 2023 | 16.60 | 16.86 | 16.16 | 16.43 | 2,452,327 | -0.26(-1.56%) |
Jan 12, 2023 | 16.71 | 16.71 | 16.40 | 16.69 | 2,900,609 | -0.10(-0.60%) |
Jan 11, 2023 | 17.09 | 17.09 | 16.62 | 16.79 | 1,990,022 | -0.38(-2.21%) |
Jan 10, 2023 | 16.82 | 17.18 | 16.79 | 17.17 | 2,443,120 | +0.31(+1.84%) |
Jan 09, 2023 | 17.23 | 17.34 | 16.54 | 16.86 | 4,140,558 | -0.41(-2.37%) |
Jan 06, 2023 | 16.69 | 17.65 | 16.66 | 17.27 | 2,632,194 | +0.68(+4.10%) |
Jan 05, 2023 | 16.92 | 17.00 | 16.45 | 16.59 | 3,166,615 | -0.44(-2.58%) |
Jan 04, 2023 | 16.41 | 17.07 | 16.40 | 17.03 | 2,538,832 | +0.73(+4.48%) |
Jan 03, 2023 | 16.03 | 16.40 | 16.03 | 16.30 | 2,373,361 | +0.26(+1.62%) |
Dec 30, 2022 | 15.61 | 16.07 | 15.58 | 16.04 | 2,208,343 | +0.38(+2.43%) |
Dec 29, 2022 | 15.48 | 15.78 | 15.36 | 15.66 | 1,798,037 | +0.25(+1.62%) |
Dec 28, 2022 | 15.49 | 15.70 | 15.40 | 15.41 | 1,159,958 | -0.07(-0.45%) |
Dec 27, 2022 | 15.80 | 15.84 | 15.47 | 15.48 | 1,384,363 | -0.35(-2.21%) |
Dec 23, 2022 | 15.88 | 16.02 | 15.71 | 15.83 | 1,558,334 | -0.06(-0.38%) |
Dec 22, 2022 | 15.70 | 15.91 | 15.57 | 15.89 | 1,661,236 | +0.13(+0.82%) |
Dec 21, 2022 | 15.73 | 15.91 | 15.62 | 15.76 | 1,739,845 | +0.07(+0.45%) |
Dec 20, 2022 | 15.39 | 15.77 | 15.39 | 15.69 | 1,605,907 | +0.25(+1.62%) |
Dec 19, 2022 | 15.98 | 16.06 | 15.32 | 15.44 | 2,683,180 | -0.50(-3.14%) |
Dec 16, 2022 | 15.73 | 15.99 | 15.56 | 15.94 | 7,305,540 | +0.14(+0.89%) |
Dec 15, 2022 | 16.08 | 16.14 | 15.71 | 15.80 | 2,052,206 | -0.39(-2.41%) |
Dec 14, 2022 | 15.96 | 16.23 | 15.87 | 16.19 | 1,945,809 | +0.14(+0.87%) |
Dec 13, 2022 | 16.32 | 16.47 | 16.02 | 16.05 | 2,221,262 | -0.03(-0.19%) |
Dec 12, 2022 | 15.70 | 16.11 | 15.66 | 16.08 | 2,975,161 | +0.31(+1.97%) |
Dec 09, 2022 | 16.38 | 16.42 | 15.69 | 15.77 | 2,574,751 | -0.75(-4.54%) |
Dec 08, 2022 | 16.35 | 16.61 | 16.08 | 16.52 | 1,330,888 | +0.17(+1.04%) |
Dec 07, 2022 | 16.66 | 16.77 | 16.16 | 16.35 | 1,848,261 | -0.32(-1.92%) |
Dec 06, 2022 | 17.32 | 17.67 | 16.54 | 16.67 | 1,348,729 | -0.55(-3.19%) |
Dec 05, 2022 | 17.40 | 17.48 | 16.96 | 17.22 | 1,644,472 | -0.17(-0.98%) |
Dec 02, 2022 | 16.92 | 17.51 | 16.84 | 17.39 | 1,719,228 | +0.35(+2.05%) |
Dec 01, 2022 | 17.11 | 17.23 | 16.85 | 17.04 | 1,824,142 | -0.04(-0.23%) |
Nov 30, 2022 | 16.53 | 17.10 | 16.53 | 17.08 | 2,331,090 | +0.64(+3.89%) |
Nov 29, 2022 | 16.68 | 16.77 | 16.38 | 16.44 | 1,501,252 | -0.35(-2.08%) |
Nov 28, 2022 | 16.88 | 16.97 | 16.69 | 16.79 | 1,764,706 | -0.15(-0.89%) |
Nov 25, 2022 | 16.80 | 16.96 | 16.78 | 16.94 | 485,040 | +0.08(+0.47%) |
Nov 23, 2022 | 17.16 | 17.40 | 16.84 | 16.86 | 986,165 | -0.26(-1.52%) |
Nov 22, 2022 | 16.80 | 17.13 | 16.72 | 17.12 | 1,535,176 | +0.30(+1.78%) |
Nov 21, 2022 | 16.94 | 17.01 | 16.80 | 16.82 | 1,092,818 | -0.09(-0.53%) |
Nov 18, 2022 | 17.04 | 17.07 | 16.67 | 16.91 | 1,571,707 | -0.01(-0.06%) |
Nov 17, 2022 | 16.72 | 16.98 | 16.71 | 16.92 | 1,563,412 | +0.07(+0.42%) |
Nov 16, 2022 | 16.93 | 16.96 | 16.64 | 16.85 | 1,831,020 | +0.05(+0.30%) |
Nov 15, 2022 | 16.99 | 17.18 | 16.75 | 16.80 | 2,075,352 | +0.09(+0.54%) |
Nov 14, 2022 | 16.81 | 17.11 | 16.70 | 16.71 | 1,865,739 | -0.09(-0.54%) |
Nov 11, 2022 | 16.80 | 16.90 | 16.47 | 16.80 | 2,078,738 | -0.11(-0.65%) |
Nov 10, 2022 | 16.81 | 16.99 | 16.56 | 16.91 | 2,507,832 | +0.52(+3.17%) |
Nov 09, 2022 | 16.50 | 16.66 | 16.37 | 16.39 | 1,739,602 | -0.17(-1.03%) |
Nov 08, 2022 | 16.44 | 16.79 | 16.32 | 16.56 | 1,938,949 | +0.21(+1.28%) |
Nov 07, 2022 | 16.47 | 16.70 | 16.26 | 16.35 | 1,859,697 | -0.11(-0.67%) |
Nov 04, 2022 | 16.30 | 16.62 | 16.08 | 16.46 | 2,577,763 | +0.22(+1.35%) |
Nov 03, 2022 | 16.83 | 16.93 | 16.22 | 16.24 | 3,223,113 | -0.77(-4.53%) |
Nov 02, 2022 | 16.70 | 17.34 | 16.32 | 17.01 | 2,729,757 | +0.21(+1.25%) |
Nov 01, 2022 | 16.97 | 17.22 | 16.77 | 16.80 | 2,521,114 | +0.22(+1.33%) |
Oct 31, 2022 | 16.49 | 16.74 | 16.29 | 16.58 | 2,455,084 | -0.05(-0.30%) |
Oct 28, 2022 | 16.44 | 16.66 | 16.20 | 16.63 | 2,345,610 | +0.31(+1.90%) |
Oct 27, 2022 | 16.40 | 16.54 | 16.24 | 16.32 | 2,084,570 | -0.02(-0.12%) |
Oct 26, 2022 | 16.64 | 16.83 | 16.27 | 16.34 | 2,310,663 | -0.33(-1.98%) |
Oct 25, 2022 | 16.29 | 16.87 | 16.28 | 16.67 | 2,068,016 | +0.35(+2.14%) |
Oct 24, 2022 | 16.50 | 16.70 | 16.32 | 16.32 | 1,263,848 | -0.13(-0.79%) |
Oct 21, 2022 | 16.15 | 16.50 | 16.06 | 16.45 | 2,922,665 | +0.32(+1.98%) |
Oct 20, 2022 | 16.31 | 16.44 | 16.05 | 16.13 | 1,358,849 | -0.12(-0.74%) |
Oct 19, 2022 | 16.34 | 16.57 | 16.16 | 16.25 | 1,984,613 | -0.28(-1.69%) |
Oct 18, 2022 | 16.62 | 16.91 | 16.44 | 16.53 | 2,624,594 | +0.20(+1.22%) |
Oct 17, 2022 | 15.82 | 16.38 | 15.76 | 16.33 | 2,696,977 | +0.68(+4.35%) |
Oct 14, 2022 | 15.90 | 16.06 | 15.64 | 15.65 | 1,667,934 | -0.01(-0.06%) |
Oct 13, 2022 | 15.15 | 15.79 | 15.09 | 15.66 | 4,374,272 | +0.34(+2.22%) |
Oct 12, 2022 | 15.57 | 15.65 | 15.19 | 15.32 | 4,617,816 | -0.19(-1.23%) |
Oct 11, 2022 | 15.04 | 15.70 | 14.87 | 15.51 | 4,306,424 | +0.55(+3.68%) |
Oct 10, 2022 | 15.43 | 15.56 | 14.91 | 14.96 | 4,000,326 | -0.44(-2.86%) |
Oct 07, 2022 | 15.55 | 15.71 | 15.25 | 15.40 | 3,829,700 | -0.20(-1.28%) |
Oct 06, 2022 | 15.87 | 15.91 | 15.48 | 15.60 | 3,997,801 | -0.38(-2.38%) |
Oct 05, 2022 | 16.20 | 16.34 | 15.93 | 15.98 | 2,856,973 | -0.43(-2.62%) |
Oct 04, 2022 | 16.55 | 16.77 | 16.23 | 16.41 | 3,224,808 | +0.06(+0.37%) |
Oct 03, 2022 | 15.90 | 16.47 | 15.68 | 16.35 | 3,054,156 | +0.67(+4.27%) |
Sep 30, 2022 | 15.85 | 16.17 | 15.65 | 15.68 | 2,950,425 | -0.16(-1.01%) |
Sep 29, 2022 | 16.16 | 16.17 | 15.69 | 15.84 | 2,047,531 | -0.35(-2.16%) |
Sep 28, 2022 | 16.10 | 16.35 | 16.02 | 16.19 | 2,553,863 | +0.29(+1.82%) |
Sep 27, 2022 | 15.99 | 16.23 | 15.68 | 15.90 | 2,395,247 | +0.01(+0.06%) |
Sep 26, 2022 | 16.29 | 16.45 | 15.87 | 15.89 | 1,525,754 | -0.39(-2.40%) |
Sep 23, 2022 | 16.37 | 16.43 | 15.99 | 16.28 | 1,805,874 | -0.29(-1.75%) |
Sep 22, 2022 | 16.42 | 16.66 | 16.19 | 16.57 | 2,228,242 | +0.07(+0.42%) |
Sep 21, 2022 | 16.95 | 17.11 | 16.50 | 16.50 | 1,686,112 | -0.40(-2.37%) |
Sep 20, 2022 | 16.82 | 16.94 | 16.61 | 16.90 | 2,137,739 | -0.02(-0.12%) |
Sep 19, 2022 | 17.09 | 17.09 | 16.82 | 16.92 | 1,752,386 | -0.23(-1.34%) |
Sep 16, 2022 | 16.91 | 17.21 | 16.78 | 17.15 | 4,645,381 | +0.02(+0.12%) |
Sep 15, 2022 | 17.11 | 17.41 | 17.02 | 17.13 | 2,556,609 | -0.05(-0.29%) |
Sep 14, 2022 | 17.18 | 17.42 | 17.03 | 17.18 | 1,582,959 | +0.04(+0.23%) |
Sep 13, 2022 | 17.78 | 17.96 | 17.10 | 17.14 | 2,092,165 | -0.83(-4.62%) |
Sep 12, 2022 | 17.93 | 18.07 | 17.66 | 17.97 | 1,721,712 | +0.07(+0.39%) |
Sep 09, 2022 | 17.88 | 18.05 | 17.66 | 17.90 | 1,737,808 | +0.09(+0.51%) |
Sep 08, 2022 | 17.69 | 17.98 | 17.62 | 17.81 | 1,348,319 | +0.03(+0.17%) |
Sep 07, 2022 | 17.40 | 17.94 | 17.37 | 17.78 | 1,848,097 | +0.41(+2.36%) |
Sep 06, 2022 | 17.92 | 17.92 | 17.34 | 17.37 | 1,958,618 | -0.54(-3.02%) |
Sep 02, 2022 | 18.25 | 18.36 | 17.80 | 17.91 | 1,492,694 | -0.31(-1.70%) |
Sep 01, 2022 | 17.73 | 18.28 | 17.66 | 18.22 | 1,849,780 | +0.48(+2.71%) |
Aug 31, 2022 | 18.02 | 18.12 | 17.68 | 17.74 | 2,161,998 | -0.13(-0.73%) |
Aug 30, 2022 | 17.98 | 18.06 | 17.75 | 17.87 | 2,094,093 | -0.13(-0.72%) |
Aug 29, 2022 | 18.05 | 18.26 | 17.89 | 18.00 | 2,021,000 | -0.23(-1.26%) |
Aug 26, 2022 | 18.67 | 18.67 | 18.16 | 18.23 | 2,234,281 | -0.58(-3.08%) |
Aug 25, 2022 | 19.05 | 19.10 | 18.52 | 18.81 | 1,652,644 | -0.20(-1.05%) |
Aug 24, 2022 | 19.10 | 19.32 | 18.99 | 19.01 | 1,405,018 | -0.10(-0.52%) |
Aug 23, 2022 | 19.14 | 19.28 | 18.85 | 19.11 | 1,497,875 | -0.04(-0.21%) |
Aug 22, 2022 | 19.39 | 19.39 | 19.07 | 19.15 | 1,983,024 | -0.18(-0.93%) |
Aug 19, 2022 | 19.15 | 19.45 | 19.09 | 19.33 | 1,401,877 | +0.11(+0.57%) |
Aug 18, 2022 | 19.26 | 19.26 | 18.91 | 19.22 | 1,140,599 | -0.09(-0.47%) |
Aug 17, 2022 | 19.43 | 19.54 | 19.13 | 19.31 | 1,174,528 | -0.20(-1.03%) |
Aug 16, 2022 | 19.36 | 19.66 | 19.29 | 19.51 | 1,225,709 | +0.11(+0.57%) |
Aug 15, 2022 | 19.28 | 19.65 | 19.28 | 19.40 | 1,599,195 | -0.08(-0.41%) |
Aug 12, 2022 | 19.20 | 19.73 | 19.06 | 19.48 | 2,994,742 | +0.25(+1.30%) |
Aug 11, 2022 | 19.53 | 19.88 | 19.09 | 19.23 | 4,020,055 | -0.27(-1.38%) |
Aug 10, 2022 | 21.72 | 21.87 | 19.17 | 19.50 | 5,388,623 | -1.56(-7.41%) |
Aug 09, 2022 | 21.71 | 21.73 | 20.97 | 21.06 | 5,378,238 | -0.49(-2.27%) |
Aug 08, 2022 | 21.75 | 22.04 | 21.20 | 21.55 | 2,235,720 | +0.03(+0.14%) |
Aug 05, 2022 | 21.35 | 21.74 | 21.00 | 21.52 | 2,545,033 | +0.08(+0.37%) |
Aug 04, 2022 | 21.33 | 21.57 | 21.21 | 21.44 | 1,270,215 | +0.04(+0.19%) |
Aug 03, 2022 | 21.69 | 21.98 | 21.38 | 21.40 | 1,462,952 | -0.09(-0.42%) |
Aug 02, 2022 | 20.92 | 21.56 | 20.80 | 21.49 | 1,664,102 | +0.53(+2.53%) |
Aug 01, 2022 | 20.95 | 21.11 | 20.76 | 20.96 | 1,542,789 | +0.04(+0.19%) |
Jul 29, 2022 | 21.50 | 21.50 | 20.65 | 20.92 | 2,132,410 | +0.19(+0.92%) |
Jul 28, 2022 | 21.34 | 21.34 | 20.31 | 20.73 | 1,422,646 | -0.56(-2.63%) |
Jul 27, 2022 | 21.29 | 21.43 | 20.98 | 21.29 | 1,418,990 | -0.04(-0.19%) |
Jul 26, 2022 | 21.27 | 21.70 | 21.11 | 21.33 | 1,239,160 | +0.32(+1.52%) |
Jul 25, 2022 | 20.94 | 21.06 | 20.66 | 21.01 | 2,698,486 | +0.15(+0.72%) |
Jul 22, 2022 | 21.48 | 21.48 | 20.75 | 20.86 | 1,339,061 | -0.52(-2.43%) |
Jul 21, 2022 | 21.85 | 21.87 | 21.28 | 21.38 | 1,740,681 | -0.58(-2.64%) |
Jul 20, 2022 | 21.80 | 22.15 | 21.69 | 21.96 | 1,892,305 | +0.12(+0.55%) |
Jul 19, 2022 | 21.74 | 21.93 | 21.50 | 21.84 | 1,399,739 | +0.27(+1.25%) |
Jul 18, 2022 | 21.32 | 22.11 | 21.25 | 21.57 | 2,680,431 | +0.23(+1.08%) |
Jul 15, 2022 | 21.43 | 21.44 | 21.02 | 21.34 | 1,632,488 | -0.01(-0.05%) |
Jul 14, 2022 | 21.58 | 21.58 | 21.09 | 21.35 | 1,545,751 | -0.28(-1.29%) |
Jul 13, 2022 | 20.73 | 21.84 | 20.61 | 21.63 | 1,927,622 | +0.58(+2.76%) |
Jul 12, 2022 | 20.74 | 21.27 | 20.45 | 21.05 | 3,086,488 | +0.42(+2.04%) |
Jul 11, 2022 | 21.87 | 21.87 | 20.44 | 20.63 | 2,707,727 | -1.38(-6.27%) |
Jul 08, 2022 | 21.50 | 22.06 | 21.43 | 22.01 | 1,878,170 | +0.30(+1.38%) |
Jul 07, 2022 | 21.54 | 22.00 | 21.46 | 21.71 | 2,060,505 | +0.18(+0.84%) |
Jul 06, 2022 | 22.28 | 22.47 | 21.20 | 21.53 | 3,465,432 | -0.74(-3.32%) |
Jul 05, 2022 | 21.47 | 22.35 | 21.30 | 22.27 | 2,886,110 | +0.70(+3.25%) |
Jul 01, 2022 | 20.78 | 21.68 | 20.72 | 21.57 | 2,060,857 | +0.75(+3.60%) |
Jun 30, 2022 | 20.70 | 21.04 | 20.48 | 20.82 | 2,569,809 | +0.03(+0.14%) |
Jun 29, 2022 | 21.00 | 21.11 | 20.67 | 20.79 | 3,294,282 | -0.15(-0.72%) |
Jun 28, 2022 | 22.27 | 22.28 | 20.56 | 20.94 | 3,040,547 | -1.28(-5.76%) |
Jun 27, 2022 | 22.13 | 22.39 | 21.81 | 22.22 | 2,148,288 | +0.00(+0.00%) |
Jun 24, 2022 | 21.73 | 22.45 | 21.56 | 22.22 | 4,099,941 | +0.89(+4.17%) |
Jun 23, 2022 | 20.24 | 21.36 | 20.20 | 21.33 | 2,434,332 | +1.14(+5.65%) |
Jun 22, 2022 | 19.28 | 20.34 | 19.28 | 20.19 | 2,802,645 | +0.84(+4.34%) |
Jun 21, 2022 | 18.71 | 19.51 | 18.52 | 19.35 | 2,960,189 | +0.79(+4.26%) |
Jun 17, 2022 | 17.71 | 18.71 | 17.58 | 18.56 | 8,991,866 | +0.99(+5.63%) |
Jun 16, 2022 | 17.63 | 17.81 | 17.42 | 17.57 | 1,656,737 | -0.37(-2.06%) |
Jun 15, 2022 | 17.71 | 18.13 | 17.61 | 17.94 | 4,681,879 | +0.27(+1.53%) |
Jun 14, 2022 | 17.79 | 17.80 | 17.36 | 17.67 | 1,411,197 | +0.04(+0.23%) |
Jun 13, 2022 | 17.77 | 18.03 | 17.50 | 17.63 | 3,905,806 | -0.51(-2.81%) |
Jun 10, 2022 | 18.38 | 18.78 | 18.04 | 18.14 | 1,944,526 | -0.74(-3.92%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.86 | 18.88 | 1,729,082 | -0.34(-1.77%) |
Jun 08, 2022 | 19.44 | 19.52 | 19.16 | 19.22 | 1,181,252 | -0.25(-1.28%) |
Jun 07, 2022 | 19.00 | 19.50 | 18.71 | 19.47 | 2,569,020 | +0.69(+3.67%) |
Jun 06, 2022 | 19.18 | 19.26 | 18.63 | 18.78 | 1,543,271 | -0.26(-1.37%) |
Jun 03, 2022 | 18.63 | 19.07 | 18.62 | 19.04 | 1,789,076 | +0.30(+1.60%) |
Jun 02, 2022 | 18.29 | 18.75 | 18.00 | 18.74 | 2,137,865 | +0.27(+1.46%) |