Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 16.42 | 16.49 | 16.15 | 16.35 | 3,258,722 | +0.10(+0.62%) |
Jun 29, 2023 | 16.16 | 16.84 | 16.06 | 16.25 | 3,704,696 | +0.07(+0.43%) |
Jun 28, 2023 | 15.98 | 16.78 | 15.93 | 16.18 | 3,486,198 | +0.19(+1.19%) |
Jun 27, 2023 | 15.74 | 15.99 | 15.53 | 15.99 | 3,135,341 | +0.48(+3.09%) |
Jun 26, 2023 | 15.39 | 15.92 | 15.31 | 15.51 | 2,114,208 | +0.07(+0.45%) |
Jun 23, 2023 | 15.98 | 15.98 | 15.40 | 15.44 | 6,269,150 | -0.79(-4.87%) |
Jun 22, 2023 | 16.32 | 16.41 | 15.83 | 16.23 | 3,191,245 | -0.27(-1.64%) |
Jun 21, 2023 | 16.73 | 16.92 | 16.23 | 16.50 | 2,993,526 | -0.37(-2.19%) |
Jun 20, 2023 | 16.99 | 17.15 | 16.27 | 16.87 | 6,130,575 | -0.29(-1.69%) |
Jun 16, 2023 | 17.68 | 17.68 | 16.81 | 17.16 | 4,691,140 | -0.18(-1.04%) |
Jun 15, 2023 | 16.46 | 17.43 | 16.17 | 17.34 | 6,522,269 | +0.39(+2.30%) |
May 08, 2023 | 17.32 | 17.32 | 16.73 | 16.95 | 1,596,681 | -0.05(-0.29%) |
May 05, 2023 | 16.50 | 17.19 | 16.43 | 17.00 | 2,275,240 | +0.86(+5.33%) |
May 04, 2023 | 16.45 | 16.53 | 15.95 | 16.14 | 2,954,995 | -0.36(-2.18%) |
May 03, 2023 | 16.04 | 16.93 | 15.98 | 16.50 | 3,567,619 | +0.54(+3.38%) |
May 02, 2023 | 16.37 | 16.48 | 15.92 | 15.96 | 3,005,661 | -0.56(-3.39%) |
May 01, 2023 | 16.71 | 16.93 | 16.27 | 16.52 | 2,420,884 | -0.13(-0.78%) |
Apr 28, 2023 | 16.51 | 16.74 | 16.36 | 16.65 | 2,097,890 | -0.03(-0.18%) |
Apr 27, 2023 | 16.75 | 17.07 | 16.57 | 16.68 | 2,310,310 | +0.23(+1.40%) |
Apr 26, 2023 | 16.85 | 16.94 | 16.27 | 16.45 | 3,261,337 | -0.57(-3.35%) |
Apr 25, 2023 | 17.70 | 17.70 | 16.95 | 17.02 | 2,285,817 | -0.86(-4.81%) |
Apr 24, 2023 | 17.81 | 18.24 | 17.57 | 17.88 | 2,426,285 | +0.03(+0.17%) |
Apr 21, 2023 | 18.07 | 18.17 | 17.76 | 17.85 | 12,412,380 | -0.29(-1.60%) |
Apr 20, 2023 | 17.98 | 18.36 | 17.72 | 18.14 | 2,795,610 | -0.28(-1.52%) |
Apr 19, 2023 | 18.05 | 18.62 | 17.97 | 18.42 | 2,123,360 | +0.12(+0.66%) |
Apr 18, 2023 | 18.68 | 18.77 | 17.88 | 18.30 | 3,495,731 | -0.34(-1.82%) |
Apr 17, 2023 | 18.00 | 18.65 | 18.00 | 18.64 | 2,977,329 | +0.39(+2.14%) |
Apr 14, 2023 | 18.28 | 18.38 | 17.90 | 18.25 | 1,613,683 | -0.21(-1.14%) |
Apr 13, 2023 | 18.76 | 18.93 | 18.44 | 18.46 | 1,384,950 | -0.02(-0.11%) |
Apr 12, 2023 | 19.43 | 19.50 | 18.39 | 18.48 | 1,570,298 | -0.46(-2.43%) |
Apr 11, 2023 | 18.54 | 18.96 | 18.39 | 18.94 | 2,000,824 | +0.53(+2.88%) |
Apr 10, 2023 | 17.64 | 18.50 | 17.58 | 18.41 | 2,217,334 | +0.65(+3.66%) |
Apr 06, 2023 | 18.19 | 18.19 | 17.57 | 17.76 | 2,498,165 | -0.50(-2.74%) |
Apr 05, 2023 | 18.83 | 19.15 | 17.86 | 18.26 | 2,905,273 | -0.79(-4.15%) |
Apr 04, 2023 | 20.00 | 20.17 | 18.86 | 19.05 | 2,472,801 | -1.11(-5.51%) |
Apr 03, 2023 | 20.24 | 20.34 | 19.70 | 20.16 | 2,238,560 | +0.23(+1.15%) |
Mar 31, 2023 | 19.81 | 20.62 | 19.67 | 19.93 | 2,326,201 | +0.38(+1.94%) |
Mar 30, 2023 | 19.60 | 20.30 | 19.48 | 19.55 | 2,623,845 | +0.55(+2.89%) |
Mar 29, 2023 | 18.42 | 19.04 | 17.96 | 19.00 | 2,387,618 | +0.91(+5.03%) |
Mar 28, 2023 | 18.12 | 18.32 | 18.02 | 18.09 | 1,437,335 | +0.06(+0.33%) |
Mar 27, 2023 | 18.61 | 18.61 | 17.80 | 18.03 | 1,540,310 | -0.25(-1.37%) |
Mar 24, 2023 | 17.99 | 18.41 | 17.77 | 18.28 | 2,236,826 | -0.02(-0.11%) |
Mar 23, 2023 | 18.00 | 19.24 | 17.96 | 18.30 | 4,560,759 | +0.55(+3.10%) |
Mar 22, 2023 | 18.29 | 18.68 | 17.74 | 17.75 | 2,718,644 | -0.58(-3.16%) |
Mar 21, 2023 | 17.86 | 18.61 | 17.71 | 18.33 | 3,170,328 | +1.13(+6.57%) |
Mar 20, 2023 | 17.21 | 17.67 | 16.88 | 17.20 | 3,011,862 | +0.05(+0.29%) |
Mar 17, 2023 | 17.71 | 17.84 | 16.77 | 17.15 | 4,456,221 | -0.87(-4.83%) |
Mar 16, 2023 | 18.73 | 18.82 | 17.64 | 18.02 | 4,833,106 | -0.91(-4.81%) |
Mar 15, 2023 | 19.36 | 19.68 | 18.32 | 18.93 | 2,710,688 | -1.22(-6.05%) |
Mar 14, 2023 | 20.87 | 21.26 | 19.78 | 20.15 | 2,446,306 | +0.21(+1.05%) |
Mar 13, 2023 | 19.31 | 20.50 | 18.40 | 19.94 | 2,694,762 | -0.18(-0.89%) |
Mar 10, 2023 | 21.11 | 21.25 | 19.78 | 20.12 | 2,804,991 | -1.11(-5.23%) |
Mar 09, 2023 | 22.44 | 22.99 | 21.22 | 21.23 | 2,618,124 | -1.11(-4.97%) |
Mar 08, 2023 | 22.68 | 22.71 | 21.93 | 22.34 | 1,384,125 | -0.38(-1.67%) |
Mar 07, 2023 | 22.74 | 23.10 | 22.35 | 22.72 | 1,282,580 | -0.06(-0.26%) |
Mar 06, 2023 | 22.89 | 23.40 | 22.65 | 22.78 | 1,521,059 | +0.10(+0.44%) |
Mar 03, 2023 | 21.97 | 22.89 | 21.77 | 22.68 | 1,488,781 | +1.00(+4.61%) |
Mar 02, 2023 | 21.35 | 21.69 | 21.12 | 21.68 | 1,425,671 | -0.22(-1.00%) |
Mar 01, 2023 | 21.79 | 22.51 | 21.68 | 21.90 | 1,979,851 | +0.21(+0.97%) |
Feb 28, 2023 | 21.52 | 21.91 | 21.44 | 21.69 | 2,293,814 | +0.09(+0.42%) |
Feb 27, 2023 | 21.54 | 21.84 | 21.34 | 21.60 | 1,440,870 | +0.28(+1.31%) |
Feb 24, 2023 | 21.85 | 21.86 | 21.06 | 21.32 | 2,208,819 | -1.06(-4.74%) |
Feb 23, 2023 | 22.91 | 22.96 | 21.95 | 22.38 | 1,361,931 | -0.04(-0.18%) |
Feb 22, 2023 | 22.05 | 22.72 | 22.05 | 22.42 | 1,634,259 | +0.04(+0.18%) |
Feb 21, 2023 | 23.02 | 23.30 | 22.34 | 22.38 | 2,606,626 | -1.11(-4.73%) |
Feb 17, 2023 | 23.17 | 23.52 | 22.74 | 23.49 | 1,914,942 | +0.10(+0.43%) |
Feb 16, 2023 | 23.83 | 24.42 | 23.36 | 23.39 | 1,969,725 | -1.02(-4.18%) |
Feb 15, 2023 | 23.00 | 24.45 | 22.79 | 24.41 | 2,324,275 | +1.20(+5.17%) |
Feb 14, 2023 | 22.75 | 23.26 | 21.92 | 23.21 | 3,635,941 | -0.09(-0.39%) |
Feb 13, 2023 | 23.98 | 24.25 | 22.94 | 23.30 | 2,681,191 | -0.75(-3.12%) |
Feb 10, 2023 | 25.65 | 25.68 | 22.32 | 24.05 | 6,750,212 | +0.41(+1.73%) |
Feb 09, 2023 | 24.30 | 24.68 | 23.59 | 23.64 | 3,171,356 | -0.25(-1.05%) |
Feb 08, 2023 | 24.45 | 24.95 | 23.76 | 23.89 | 2,114,834 | -0.39(-1.61%) |
Feb 07, 2023 | 24.01 | 24.40 | 23.31 | 24.28 | 1,669,457 | +0.15(+0.62%) |
Feb 06, 2023 | 24.10 | 24.78 | 24.02 | 24.13 | 1,722,447 | -0.56(-2.27%) |
Feb 03, 2023 | 24.79 | 25.51 | 24.59 | 24.69 | 1,448,678 | -0.94(-3.67%) |
Feb 02, 2023 | 26.00 | 26.55 | 25.06 | 25.63 | 2,280,892 | +0.21(+0.83%) |
Feb 01, 2023 | 24.89 | 25.91 | 24.40 | 25.42 | 2,104,549 | +0.49(+1.97%) |
Jan 31, 2023 | 24.44 | 25.00 | 24.17 | 24.93 | 1,732,849 | +0.75(+3.10%) |
Jan 30, 2023 | 24.55 | 25.09 | 24.05 | 24.18 | 1,582,896 | -0.82(-3.28%) |
Jan 27, 2023 | 24.56 | 25.25 | 24.05 | 25.00 | 2,132,535 | +0.23(+0.93%) |
Jan 26, 2023 | 25.90 | 26.30 | 24.44 | 24.77 | 2,108,005 | -0.52(-2.06%) |
Jan 25, 2023 | 24.26 | 25.44 | 23.62 | 25.29 | 2,194,578 | +0.30(+1.20%) |
Jan 24, 2023 | 26.00 | 26.26 | 24.66 | 24.99 | 2,599,197 | -0.37(-1.46%) |
Jan 23, 2023 | 24.10 | 25.80 | 24.03 | 25.36 | 2,350,547 | +1.32(+5.49%) |
Jan 20, 2023 | 22.97 | 24.19 | 22.90 | 24.04 | 2,911,804 | +1.36(+6.00%) |
Jan 19, 2023 | 23.20 | 23.62 | 22.18 | 22.68 | 3,601,143 | -1.13(-4.75%) |
Jan 18, 2023 | 24.08 | 24.73 | 23.63 | 23.81 | 2,095,906 | -0.11(-0.46%) |
Jan 17, 2023 | 23.25 | 24.04 | 22.98 | 23.92 | 2,895,145 | +0.75(+3.24%) |
Jan 13, 2023 | 23.30 | 23.84 | 22.99 | 23.17 | 1,934,487 | -0.46(-1.95%) |
Jan 12, 2023 | 23.37 | 23.88 | 22.72 | 23.63 | 2,615,250 | +0.58(+2.52%) |
Jan 11, 2023 | 22.08 | 23.10 | 21.77 | 23.05 | 3,296,351 | +1.05(+4.77%) |
Jan 10, 2023 | 20.63 | 22.32 | 20.63 | 22.00 | 4,270,880 | +2.11(+10.61%) |
Jan 09, 2023 | 19.59 | 20.38 | 19.39 | 19.89 | 2,292,296 | +0.86(+4.52%) |
Jan 06, 2023 | 18.80 | 19.45 | 18.35 | 19.03 | 1,772,332 | -0.13(-0.68%) |
Jan 05, 2023 | 19.84 | 19.90 | 18.92 | 19.16 | 1,679,412 | -0.96(-4.77%) |
Jan 04, 2023 | 19.57 | 20.16 | 19.20 | 20.12 | 2,113,731 | +0.93(+4.85%) |
Jan 03, 2023 | 19.64 | 19.98 | 18.83 | 19.19 | 3,007,496 | +0.07(+0.37%) |
Dec 30, 2022 | 18.39 | 19.21 | 18.36 | 19.12 | 1,433,787 | +0.42(+2.25%) |
Dec 29, 2022 | 18.20 | 18.85 | 18.09 | 18.70 | 1,680,342 | +0.90(+5.06%) |
Dec 28, 2022 | 17.60 | 18.10 | 17.28 | 17.80 | 1,834,670 | +0.16(+0.91%) |
Dec 27, 2022 | 18.37 | 18.38 | 17.44 | 17.64 | 2,097,584 | -0.89(-4.80%) |
Dec 23, 2022 | 19.33 | 19.50 | 18.53 | 18.53 | 1,615,812 | -0.99(-5.07%) |
Dec 22, 2022 | 20.08 | 20.21 | 19.03 | 19.52 | 2,018,440 | -0.96(-4.69%) |
Dec 21, 2022 | 20.80 | 21.09 | 20.38 | 20.48 | 1,750,803 | -0.07(-0.34%) |
Dec 20, 2022 | 20.36 | 21.18 | 20.04 | 20.55 | 2,245,258 | -0.26(-1.25%) |
Dec 19, 2022 | 22.02 | 22.02 | 20.68 | 20.81 | 2,562,187 | -1.23(-5.58%) |
Dec 16, 2022 | 22.21 | 22.30 | 21.41 | 22.04 | 4,055,284 | -0.43(-1.91%) |
Dec 15, 2022 | 22.75 | 23.39 | 21.88 | 22.47 | 3,048,450 | -0.79(-3.40%) |
Dec 14, 2022 | 22.51 | 24.41 | 22.50 | 23.26 | 4,566,847 | +1.30(+5.92%) |
Dec 13, 2022 | 22.80 | 23.30 | 21.69 | 21.96 | 2,740,969 | +0.15(+0.69%) |
Dec 12, 2022 | 20.67 | 21.88 | 20.54 | 21.81 | 1,707,110 | +1.34(+6.55%) |
Dec 09, 2022 | 20.46 | 20.84 | 20.30 | 20.47 | 1,310,084 | -0.07(-0.34%) |
Dec 08, 2022 | 20.25 | 20.96 | 19.88 | 20.54 | 1,723,769 | +0.50(+2.50%) |
Dec 07, 2022 | 19.99 | 20.58 | 19.71 | 20.04 | 1,440,550 | -0.09(-0.45%) |
Dec 06, 2022 | 21.02 | 21.11 | 19.85 | 20.13 | 2,083,394 | -0.89(-4.23%) |
Dec 05, 2022 | 21.77 | 22.18 | 20.81 | 21.02 | 1,645,936 | -0.96(-4.37%) |
Dec 02, 2022 | 20.95 | 22.08 | 20.87 | 21.98 | 1,707,681 | +0.46(+2.14%) |
Dec 01, 2022 | 21.20 | 21.58 | 20.58 | 21.52 | 1,857,459 | +0.23(+1.08%) |
Nov 30, 2022 | 20.79 | 21.35 | 20.04 | 21.29 | 2,689,041 | +0.64(+3.10%) |
Nov 29, 2022 | 21.27 | 21.45 | 20.45 | 20.65 | 1,357,064 | -0.38(-1.81%) |
Nov 28, 2022 | 21.79 | 22.17 | 20.95 | 21.03 | 1,375,314 | -1.08(-4.88%) |
Nov 25, 2022 | 22.13 | 22.22 | 21.76 | 22.11 | 757,848 | -0.20(-0.90%) |
Nov 23, 2022 | 21.46 | 22.46 | 21.10 | 22.31 | 2,059,437 | +0.84(+3.91%) |
Nov 22, 2022 | 20.88 | 21.52 | 20.58 | 21.47 | 1,279,325 | +0.62(+2.97%) |
Nov 21, 2022 | 20.63 | 21.18 | 20.52 | 20.85 | 1,505,791 | -0.21(-1.00%) |
Nov 18, 2022 | 21.56 | 21.78 | 20.36 | 21.06 | 2,872,551 | -0.06(-0.28%) |
Nov 17, 2022 | 20.50 | 21.19 | 19.82 | 21.12 | 1,954,550 | -0.13(-0.61%) |
Nov 16, 2022 | 21.60 | 21.83 | 21.00 | 21.25 | 1,533,895 | -0.74(-3.37%) |
Nov 15, 2022 | 21.94 | 22.70 | 21.94 | 21.99 | 2,190,162 | +0.42(+1.95%) |
Nov 14, 2022 | 21.57 | 21.92 | 20.48 | 21.57 | 1,909,365 | -0.26(-1.19%) |
Nov 11, 2022 | 21.75 | 22.93 | 21.54 | 21.83 | 4,283,822 | +0.18(+0.83%) |
Nov 10, 2022 | 19.70 | 21.80 | 19.70 | 21.65 | 4,565,682 | +3.39(+18.57%) |
Nov 09, 2022 | 19.10 | 20.05 | 18.24 | 18.26 | 2,062,837 | -1.23(-6.31%) |
Nov 08, 2022 | 19.75 | 20.11 | 19.16 | 19.49 | 2,662,974 | +0.08(+0.41%) |
Nov 07, 2022 | 19.50 | 19.73 | 18.79 | 19.41 | 2,789,276 | +0.17(+0.88%) |
Nov 04, 2022 | 19.33 | 20.94 | 18.05 | 19.24 | 6,136,577 | +2.01(+11.67%) |
Nov 03, 2022 | 17.20 | 17.73 | 17.03 | 17.23 | 2,812,544 | -0.10(-0.58%) |
Nov 02, 2022 | 18.25 | 17.27 | 17.33 | 2,323,192 | -0.94(-5.15%) | |
Nov 01, 2022 | 19.42 | 19.72 | 18.24 | 18.27 | 2,601,674 | -0.44(-2.35%) |
Oct 31, 2022 | 18.30 | 18.88 | 18.20 | 18.71 | 1,998,272 | +0.19(+1.03%) |
Oct 28, 2022 | 18.56 | 18.76 | 17.76 | 18.52 | 2,556,419 | -0.04(-0.22%) |
Oct 27, 2022 | 18.61 | 18.87 | 18.22 | 18.56 | 1,836,521 | +0.12(+0.65%) |
Oct 26, 2022 | 18.17 | 19.14 | 18.28 | 18.44 | 3,646,236 | +0.47(+2.62%) |
Oct 25, 2022 | 16.60 | 18.20 | 16.59 | 17.97 | 3,892,948 | +1.38(+8.32%) |
Oct 24, 2022 | 16.83 | 16.84 | 16.04 | 16.59 | 2,597,155 | -0.10(-0.60%) |
Oct 21, 2022 | 16.22 | 16.72 | 15.68 | 16.69 | 4,461,852 | +0.44(+2.71%) |
Oct 20, 2022 | 16.40 | 17.05 | 16.12 | 16.25 | 3,064,806 | -0.28(-1.69%) |
Oct 19, 2022 | 16.99 | 16.99 | 16.18 | 16.53 | 4,533,887 | -0.63(-3.67%) |
Oct 18, 2022 | 17.50 | 17.88 | 17.06 | 17.16 | 3,173,788 | +0.37(+2.20%) |
Oct 17, 2022 | 17.00 | 17.12 | 16.51 | 16.79 | 2,482,443 | +0.38(+2.32%) |
Oct 14, 2022 | 16.85 | 17.70 | 16.40 | 16.41 | 3,706,790 | -0.56(-3.30%) |
Oct 13, 2022 | 16.00 | 17.31 | 15.85 | 16.97 | 3,011,932 | +0.31(+1.86%) |
Oct 12, 2022 | 17.44 | 17.45 | 16.55 | 16.66 | 2,789,362 | -0.83(-4.75%) |
Oct 11, 2022 | 17.25 | 17.86 | 17.03 | 17.49 | 2,242,743 | -0.01(-0.06%) |
Oct 10, 2022 | 17.93 | 17.96 | 17.29 | 17.50 | 2,198,282 | -0.43(-2.40%) |
Oct 07, 2022 | 18.36 | 18.83 | 17.77 | 17.93 | 2,884,154 | -1.15(-6.03%) |
Oct 06, 2022 | 20.38 | 21.21 | 18.47 | 19.08 | 4,972,946 | -1.47(-7.15%) |
Oct 05, 2022 | 21.29 | 21.49 | 20.11 | 20.55 | 2,159,104 | -1.35(-6.16%) |
Oct 04, 2022 | 21.57 | 22.07 | 21.32 | 21.90 | 2,330,053 | +1.16(+5.59%) |
Oct 03, 2022 | 20.42 | 21.01 | 20.22 | 20.74 | 1,799,961 | +0.75(+3.75%) |
Sep 30, 2022 | 20.22 | 20.82 | 19.96 | 19.99 | 1,956,325 | -0.20(-0.99%) |
Sep 29, 2022 | 21.15 | 21.31 | 19.62 | 20.19 | 3,101,199 | -1.46(-6.74%) |
Sep 28, 2022 | 21.28 | 21.88 | 20.89 | 21.65 | 1,925,775 | +0.45(+2.12%) |
Sep 27, 2022 | 21.13 | 21.68 | 20.74 | 21.20 | 2,526,054 | +0.45(+2.17%) |
Sep 26, 2022 | 21.27 | 22.13 | 20.72 | 20.75 | 2,926,760 | -0.61(-2.86%) |
Sep 23, 2022 | 22.00 | 22.26 | 20.96 | 21.36 | 2,867,535 | -1.50(-6.56%) |
Sep 22, 2022 | 24.02 | 24.21 | 22.32 | 22.86 | 3,103,051 | -1.17(-4.87%) |
Sep 21, 2022 | 24.09 | 25.23 | 23.98 | 24.03 | 2,348,705 | +0.13(+0.54%) |
Sep 20, 2022 | 25.27 | 25.99 | 23.90 | 23.90 | 2,009,665 | -1.43(-5.65%) |
Sep 19, 2022 | 24.76 | 25.55 | 24.66 | 25.33 | 1,997,165 | +0.14(+0.56%) |
Sep 16, 2022 | 24.80 | 25.44 | 24.41 | 25.19 | 2,890,362 | -0.68(-2.63%) |
Sep 15, 2022 | 26.25 | 26.86 | 25.70 | 25.87 | 2,384,418 | -0.81(-3.04%) |
Sep 14, 2022 | 25.34 | 26.74 | 24.87 | 26.68 | 2,208,291 | +1.44(+5.71%) |
Sep 13, 2022 | 24.56 | 25.55 | 24.25 | 25.24 | 2,201,640 | -0.99(-3.77%) |
Sep 12, 2022 | 26.41 | 26.45 | 25.41 | 26.23 | 1,825,566 | +0.09(+0.34%) |
Sep 09, 2022 | 26.00 | 26.31 | 25.73 | 26.14 | 1,436,368 | +0.38(+1.48%) |
Sep 08, 2022 | 25.00 | 25.95 | 24.85 | 25.76 | 2,014,437 | +0.33(+1.30%) |
Sep 07, 2022 | 24.04 | 25.55 | 24.00 | 25.43 | 2,349,326 | +1.36(+5.65%) |
Sep 06, 2022 | 23.71 | 24.30 | 23.10 | 24.07 | 2,261,845 | +0.40(+1.69%) |
Sep 02, 2022 | 25.12 | 25.26 | 23.62 | 23.67 | 2,602,068 | -0.99(-4.01%) |
Sep 01, 2022 | 24.70 | 25.00 | 23.88 | 24.66 | 2,693,155 | -0.75(-2.95%) |
Aug 31, 2022 | 25.98 | 26.48 | 25.07 | 25.41 | 1,853,244 | +0.01(+0.04%) |
Aug 30, 2022 | 26.23 | 26.66 | 24.77 | 25.40 | 2,187,298 | -0.34(-1.32%) |
Aug 29, 2022 | 25.73 | 26.51 | 25.46 | 25.74 | 2,628,096 | -0.48(-1.83%) |
Aug 26, 2022 | 27.55 | 27.86 | 25.80 | 26.22 | 3,059,070 | -1.14(-4.17%) |
Aug 25, 2022 | 27.14 | 27.63 | 25.64 | 27.36 | 5,229,259 | +1.69(+6.58%) |
Aug 24, 2022 | 24.59 | 26.02 | 24.36 | 25.67 | 2,848,664 | +1.57(+6.51%) |
Aug 23, 2022 | 24.70 | 25.21 | 24.03 | 24.10 | 3,904,013 | -0.60(-2.43%) |
Aug 22, 2022 | 24.45 | 24.70 | 23.45 | 24.70 | 4,896,277 | -0.84(-3.29%) |
Aug 19, 2022 | 25.75 | 26.14 | 24.97 | 25.54 | 6,056,285 | -1.03(-3.88%) |
Aug 18, 2022 | 26.75 | 27.17 | 25.59 | 26.57 | 6,105,412 | -0.01(-0.04%) |
Aug 17, 2022 | 26.00 | 27.20 | 25.68 | 26.58 | 16,188,774 | -0.22(-0.82%) |
Aug 16, 2022 | 28.60 | 28.78 | 26.38 | 26.80 | 10,764,070 | -3.56(-11.73%) |
Aug 15, 2022 | 30.20 | 31.36 | 30.05 | 30.36 | 3,929,141 | -0.10(-0.33%) |
Aug 12, 2022 | 29.49 | 31.47 | 28.84 | 30.46 | 3,825,946 | +1.26(+4.32%) |
Aug 11, 2022 | 29.50 | 30.39 | 29.06 | 29.20 | 4,232,644 | -0.10(-0.34%) |
Aug 10, 2022 | 25.75 | 29.58 | 25.10 | 29.30 | 7,752,999 | +4.54(+18.34%) |
Aug 09, 2022 | 24.47 | 25.20 | 24.03 | 24.76 | 2,626,573 | -0.39(-1.55%) |
Aug 08, 2022 | 25.03 | 25.80 | 24.75 | 25.15 | 4,096,577 | +1.05(+4.36%) |
Aug 05, 2022 | 23.45 | 24.28 | 22.97 | 24.10 | 4,064,267 | +1.22(+5.33%) |
Aug 04, 2022 | 21.54 | 22.94 | 21.43 | 22.88 | 2,471,224 | +1.39(+6.47%) |
Aug 03, 2022 | 21.78 | 21.87 | 20.63 | 21.49 | 1,848,617 | +0.09(+0.42%) |
Aug 02, 2022 | 20.09 | 21.68 | 20.02 | 21.40 | 2,630,622 | +1.04(+5.11%) |
Aug 01, 2022 | 20.15 | 20.69 | 19.49 | 20.36 | 1,907,784 | +0.13(+0.64%) |
Jul 29, 2022 | 20.00 | 20.84 | 19.78 | 20.23 | 2,476,953 | +0.06(+0.30%) |
Jul 28, 2022 | 19.30 | 22.02 | 19.19 | 20.17 | 7,128,133 | +2.97(+17.27%) |
Jul 27, 2022 | 16.90 | 17.29 | 16.46 | 17.20 | 1,657,740 | +0.76(+4.62%) |
Jul 26, 2022 | 16.90 | 17.07 | 16.29 | 16.44 | 1,035,979 | -0.62(-3.63%) |
Jul 25, 2022 | 16.50 | 17.14 | 16.19 | 17.06 | 1,365,526 | +0.54(+3.27%) |
Jul 22, 2022 | 17.62 | 18.01 | 16.34 | 16.52 | 1,954,997 | -1.10(-6.24%) |
Jul 21, 2022 | 17.97 | 18.07 | 17.29 | 17.62 | 1,680,656 | -0.43(-2.38%) |
Jul 20, 2022 | 17.78 | 18.47 | 17.68 | 18.05 | 2,480,585 | +0.60(+3.44%) |
Jul 19, 2022 | 17.15 | 17.69 | 16.63 | 17.45 | 2,058,270 | +0.64(+3.81%) |
Jul 18, 2022 | 16.41 | 17.40 | 16.38 | 16.81 | 2,248,275 | +0.76(+4.74%) |
Jul 15, 2022 | 16.56 | 16.68 | 15.06 | 16.05 | 3,883,058 | -1.03(-6.03%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.87 | 17.08 | 1,898,154 | -0.53(-3.01%) |
Jul 13, 2022 | 17.06 | 17.95 | 16.75 | 17.61 | 1,193,911 | +0.12(+0.69%) |
Jul 12, 2022 | 17.71 | 17.86 | 16.83 | 17.49 | 1,963,993 | -0.38(-2.13%) |
Jul 11, 2022 | 18.73 | 18.90 | 17.71 | 17.87 | 1,801,407 | -1.03(-5.45%) |
Jul 08, 2022 | 18.40 | 19.52 | 18.17 | 18.90 | 1,968,040 | +0.53(+2.89%) |
Jul 07, 2022 | 17.51 | 18.70 | 17.43 | 18.37 | 1,764,601 | +1.08(+6.25%) |
Jul 06, 2022 | 17.24 | 17.98 | 16.94 | 17.29 | 1,479,697 | +0.09(+0.52%) |
Jul 05, 2022 | 16.42 | 17.23 | 15.48 | 17.20 | 1,911,542 | +0.32(+1.90%) |