Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.53 | 15.75 | 15.42 | 15.66 | 10,054,144 | +0.12(+0.74%) |
Apr 27, 2023 | 15.58 | 15.71 | 15.36 | 15.54 | 8,212,678 | -0.03(-0.18%) |
Apr 26, 2023 | 15.63 | 15.84 | 15.52 | 15.57 | 10,703,597 | -0.08(-0.49%) |
Apr 25, 2023 | 16.13 | 16.23 | 15.64 | 15.65 | 9,764,239 | -0.70(-4.28%) |
Apr 24, 2023 | 16.31 | 16.55 | 16.16 | 16.35 | 8,918,372 | -0.01(-0.06%) |
Apr 21, 2023 | 16.56 | 16.77 | 16.31 | 16.36 | 10,868,776 | -0.26(-1.56%) |
Apr 20, 2023 | 16.94 | 17.20 | 16.60 | 16.62 | 8,999,001 | -0.49(-2.86%) |
Apr 19, 2023 | 16.93 | 17.15 | 16.77 | 17.11 | 8,152,900 | +0.14(+0.85%) |
Apr 18, 2023 | 17.15 | 17.23 | 16.76 | 16.96 | 9,810,703 | -0.16(-0.95%) |
Apr 17, 2023 | 16.98 | 17.24 | 16.80 | 17.13 | 14,010,857 | +0.12(+0.73%) |
Apr 14, 2023 | 16.99 | 17.27 | 16.75 | 17.00 | 7,426,639 | +0.16(+0.97%) |
Apr 13, 2023 | 16.69 | 17.04 | 16.48 | 16.84 | 9,624,748 | +0.04(+0.23%) |
Apr 12, 2023 | 17.77 | 17.79 | 16.70 | 16.80 | 13,940,989 | -0.85(-4.83%) |
Apr 11, 2023 | 17.74 | 17.90 | 17.49 | 17.65 | 11,186,024 | -0.09(-0.49%) |
Apr 10, 2023 | 17.58 | 18.06 | 17.58 | 17.74 | 11,884,888 | +0.03(+0.16%) |
Apr 06, 2023 | 17.56 | 17.86 | 17.49 | 17.71 | 9,992,029 | +0.12(+0.71%) |
Apr 05, 2023 | 17.81 | 17.90 | 17.29 | 17.59 | 12,533,588 | -0.55(-3.01%) |
Apr 04, 2023 | 18.14 | 18.30 | 17.77 | 18.13 | 16,107,881 | +0.12(+0.64%) |
Apr 03, 2023 | 18.01 | 18.32 | 17.53 | 18.02 | 22,654,272 | +1.26(+7.49%) |
Mar 31, 2023 | 16.40 | 16.91 | 16.27 | 16.76 | 11,221,610 | +0.49(+3.00%) |
Mar 30, 2023 | 17.06 | 17.25 | 16.25 | 16.27 | 10,786,913 | -0.32(-1.91%) |
Mar 29, 2023 | 16.45 | 16.66 | 16.00 | 16.59 | 15,385,515 | +0.04(+0.23%) |
Mar 28, 2023 | 16.50 | 17.18 | 16.49 | 16.55 | 10,512,938 | +0.16(+0.99%) |
Mar 27, 2023 | 16.51 | 16.55 | 16.06 | 16.39 | 10,758,756 | +0.15(+0.94%) |
Mar 24, 2023 | 16.20 | 16.40 | 15.88 | 16.23 | 11,421,270 | -0.24(-1.45%) |
Mar 23, 2023 | 17.43 | 17.44 | 16.21 | 16.47 | 13,310,491 | -0.78(-4.50%) |
Mar 22, 2023 | 18.04 | 18.13 | 17.23 | 17.25 | 8,842,996 | -0.72(-4.00%) |
Mar 21, 2023 | 18.12 | 18.43 | 17.95 | 17.97 | 10,654,593 | +0.24(+1.35%) |
Mar 20, 2023 | 18.22 | 18.30 | 17.48 | 17.73 | 8,881,664 | -0.36(-2.01%) |
Mar 17, 2023 | 18.04 | 18.17 | 17.77 | 18.09 | 8,110,420 | -0.06(-0.32%) |
Mar 16, 2023 | 17.66 | 18.24 | 17.52 | 18.15 | 9,145,950 | +0.13(+0.74%) |
Mar 15, 2023 | 17.37 | 18.07 | 17.23 | 18.02 | 9,961,555 | +0.08(+0.43%) |
Mar 14, 2023 | 18.20 | 18.43 | 17.68 | 17.94 | 12,384,818 | +0.23(+1.27%) |
Mar 13, 2023 | 18.05 | 18.25 | 17.27 | 17.72 | 15,271,175 | -0.89(-4.80%) |
Mar 10, 2023 | 19.25 | 19.28 | 18.51 | 18.61 | 11,036,000 | -0.84(-4.30%) |
Mar 09, 2023 | 19.89 | 20.14 | 19.37 | 19.44 | 8,977,647 | -0.54(-2.71%) |
Mar 08, 2023 | 20.13 | 20.19 | 19.72 | 19.99 | 8,492,889 | -0.08(-0.38%) |
Mar 07, 2023 | 20.70 | 20.75 | 20.04 | 20.06 | 9,519,636 | -0.52(-2.54%) |
Mar 06, 2023 | 21.72 | 21.77 | 20.48 | 20.58 | 12,135,602 | -0.94(-4.37%) |
Mar 03, 2023 | 21.78 | 21.87 | 21.44 | 21.52 | 11,571,658 | -0.04(-0.18%) |
Mar 02, 2023 | 20.49 | 22.03 | 20.35 | 21.56 | 30,010,472 | +2.16(+11.11%) |
Mar 01, 2023 | 19.00 | 19.99 | 18.94 | 19.41 | 13,791,380 | -0.03(-0.15%) |
Feb 28, 2023 | 19.48 | 19.76 | 19.32 | 19.43 | 9,864,451 | +0.05(+0.25%) |
Feb 27, 2023 | 19.89 | 19.95 | 19.32 | 19.39 | 9,699,479 | -0.15(-0.78%) |
Feb 24, 2023 | 19.37 | 19.74 | 19.20 | 19.54 | 7,547,444 | -0.16(-0.82%) |
Feb 23, 2023 | 19.91 | 20.06 | 19.53 | 19.70 | 8,395,873 | -0.10(-0.48%) |
Feb 22, 2023 | 19.76 | 20.16 | 19.52 | 19.80 | 8,563,714 | +0.02(+0.10%) |
Feb 21, 2023 | 20.77 | 20.82 | 19.64 | 19.78 | 11,966,065 | -1.38(-6.51%) |
Feb 17, 2023 | 21.22 | 21.29 | 20.75 | 21.15 | 6,475,418 | -0.02(-0.09%) |
Feb 16, 2023 | 21.26 | 21.59 | 21.14 | 21.17 | 6,367,957 | -0.47(-2.15%) |
Feb 15, 2023 | 21.19 | 21.71 | 21.03 | 21.64 | 8,097,153 | +0.32(+1.51%) |
Feb 14, 2023 | 21.17 | 21.52 | 20.94 | 21.32 | 6,793,791 | +0.08(+0.36%) |
Feb 13, 2023 | 20.97 | 21.25 | 20.72 | 21.24 | 8,460,687 | +0.25(+1.18%) |
Feb 10, 2023 | 20.80 | 21.32 | 20.68 | 20.99 | 7,720,833 | -0.03(-0.14%) |
Feb 09, 2023 | 21.40 | 21.70 | 20.92 | 21.02 | 8,305,147 | -0.01(-0.05%) |
Feb 08, 2023 | 22.50 | 22.51 | 21.01 | 21.03 | 12,691,095 | -1.76(-7.71%) |
Feb 07, 2023 | 22.82 | 22.83 | 22.23 | 22.79 | 6,996,687 | -0.12(-0.54%) |
Feb 06, 2023 | 22.93 | 23.11 | 22.52 | 22.91 | 7,593,522 | -0.32(-1.39%) |
Feb 03, 2023 | 23.08 | 23.86 | 23.05 | 23.23 | 9,880,125 | +0.05(+0.20%) |
Feb 02, 2023 | 23.04 | 23.53 | 22.77 | 23.19 | 6,345,768 | +0.36(+1.58%) |
Feb 01, 2023 | 22.23 | 23.00 | 20.99 | 22.83 | 13,916,222 | +0.38(+1.69%) |
Jan 31, 2023 | 22.26 | 22.58 | 22.17 | 22.45 | 7,386,598 | +0.29(+1.33%) |
Jan 30, 2023 | 22.04 | 22.48 | 21.91 | 22.15 | 7,525,081 | +0.23(+1.04%) |
Jan 27, 2023 | 22.26 | 22.43 | 21.91 | 21.92 | 5,919,762 | -0.37(-1.66%) |
Jan 26, 2023 | 22.46 | 22.69 | 22.05 | 22.29 | 4,075,659 | +0.09(+0.38%) |
Jan 25, 2023 | 21.87 | 22.30 | 21.55 | 22.21 | 5,486,669 | +0.24(+1.08%) |
Jan 24, 2023 | 21.95 | 22.29 | 21.85 | 21.97 | 6,159,674 | -0.26(-1.15%) |
Jan 23, 2023 | 21.78 | 22.34 | 21.61 | 22.23 | 7,426,076 | +0.61(+2.81%) |
Jan 20, 2023 | 21.27 | 21.95 | 21.14 | 21.62 | 7,986,703 | -0.02(-0.09%) |
Jan 19, 2023 | 21.66 | 21.81 | 21.18 | 21.64 | 7,268,511 | -0.28(-1.30%) |
Jan 18, 2023 | 21.99 | 22.53 | 21.82 | 21.92 | 8,558,042 | +0.17(+0.79%) |
Jan 17, 2023 | 21.69 | 21.89 | 21.55 | 21.75 | 9,311,940 | -0.10(-0.48%) |
Jan 13, 2023 | 21.45 | 21.87 | 21.42 | 21.86 | 8,069,291 | +0.25(+1.14%) |
Jan 12, 2023 | 21.25 | 21.62 | 20.84 | 21.61 | 9,911,287 | +0.50(+2.39%) |
Jan 11, 2023 | 19.88 | 21.14 | 19.81 | 21.11 | 13,258,853 | +1.29(+6.52%) |
Jan 10, 2023 | 19.44 | 19.84 | 19.30 | 19.81 | 12,484,225 | +0.41(+2.11%) |
Jan 09, 2023 | 19.80 | 20.19 | 19.00 | 19.41 | 25,913,556 | -1.61(-7.68%) |
Jan 06, 2023 | 20.65 | 21.46 | 20.60 | 21.02 | 15,938,979 | +0.54(+2.64%) |
Jan 05, 2023 | 19.95 | 20.65 | 19.42 | 20.48 | 10,195,233 | +0.19(+0.94%) |
Jan 04, 2023 | 19.10 | 20.58 | 19.03 | 20.29 | 12,940,280 | +1.17(+6.11%) |
Jan 03, 2023 | 19.90 | 19.99 | 19.07 | 19.12 | 11,658,490 | -0.49(-2.52%) |
Dec 30, 2022 | 19.22 | 19.81 | 19.11 | 19.61 | 8,697,234 | +0.18(+0.93%) |
Dec 29, 2022 | 19.18 | 19.57 | 19.16 | 19.43 | 9,202,204 | +0.39(+2.04%) |
Dec 28, 2022 | 19.28 | 19.40 | 18.74 | 19.04 | 8,455,391 | -0.33(-1.72%) |
Dec 27, 2022 | 19.53 | 19.61 | 19.14 | 19.38 | 7,827,296 | +0.09(+0.49%) |
Dec 23, 2022 | 18.96 | 19.40 | 18.72 | 19.28 | 6,291,970 | +0.27(+1.40%) |
Dec 22, 2022 | 19.04 | 19.15 | 18.43 | 19.02 | 7,647,911 | -0.38(-1.96%) |
Dec 21, 2022 | 19.59 | 19.84 | 19.21 | 19.40 | 7,342,989 | +0.25(+1.29%) |
Dec 20, 2022 | 19.00 | 19.19 | 18.87 | 19.15 | 7,212,748 | +0.04(+0.20%) |
Dec 19, 2022 | 19.42 | 19.54 | 18.93 | 19.11 | 11,315,012 | -0.27(-1.37%) |
Dec 16, 2022 | 19.34 | 19.79 | 19.20 | 19.38 | 10,941,371 | -0.57(-2.86%) |
Dec 15, 2022 | 20.33 | 20.34 | 19.83 | 19.95 | 6,308,654 | -0.72(-3.49%) |
Dec 14, 2022 | 20.25 | 20.75 | 20.14 | 20.67 | 9,830,720 | +0.41(+2.00%) |
Dec 13, 2022 | 21.61 | 21.61 | 20.19 | 20.26 | 13,042,099 | -0.59(-2.85%) |
Dec 12, 2022 | 20.75 | 20.95 | 20.40 | 20.86 | 7,522,579 | +0.05(+0.23%) |
Dec 09, 2022 | 21.41 | 21.54 | 20.76 | 20.81 | 8,050,319 | -0.86(-3.96%) |
Dec 08, 2022 | 21.78 | 22.05 | 21.52 | 21.67 | 7,014,021 | +0.02(+0.09%) |
Dec 07, 2022 | 21.22 | 21.85 | 21.09 | 21.65 | 9,001,586 | +0.41(+1.91%) |
Dec 06, 2022 | 21.36 | 21.54 | 20.75 | 21.24 | 8,981,482 | -0.15(-0.71%) |
Dec 05, 2022 | 21.92 | 21.97 | 21.27 | 21.39 | 6,577,331 | -0.73(-3.28%) |
Dec 02, 2022 | 21.86 | 22.21 | 21.68 | 22.12 | 7,393,423 | +0.26(+1.21%) |
Dec 01, 2022 | 21.99 | 22.16 | 21.68 | 21.86 | 8,898,400 | -0.30(-1.36%) |
Nov 30, 2022 | 22.05 | 22.35 | 21.79 | 22.16 | 10,748,199 | +0.01(+0.04%) |
Nov 29, 2022 | 21.91 | 22.27 | 21.63 | 22.15 | 7,858,484 | +0.33(+1.51%) |
Nov 28, 2022 | 22.11 | 22.46 | 21.75 | 21.82 | 8,256,001 | -0.48(-2.16%) |
Nov 25, 2022 | 22.00 | 22.39 | 21.98 | 22.30 | 4,776,266 | +0.22(+0.98%) |
Nov 23, 2022 | 21.99 | 22.32 | 21.71 | 22.08 | 9,204,630 | -0.18(-0.80%) |
Nov 22, 2022 | 21.73 | 22.31 | 21.66 | 22.26 | 15,116,291 | +0.88(+4.10%) |
Nov 21, 2022 | 20.82 | 21.43 | 20.59 | 21.39 | 14,106,436 | +0.42(+2.02%) |
Nov 18, 2022 | 21.49 | 21.75 | 20.69 | 20.96 | 17,483,702 | -0.41(-1.94%) |
Nov 17, 2022 | 19.96 | 21.44 | 19.63 | 21.38 | 46,561,904 | +2.79(+15.02%) |
Nov 16, 2022 | 19.46 | 19.62 | 18.33 | 18.58 | 22,784,884 | -1.63(-8.07%) |
Nov 15, 2022 | 19.96 | 20.46 | 19.90 | 20.22 | 12,848,319 | +0.87(+4.48%) |
Nov 14, 2022 | 19.72 | 19.87 | 19.35 | 19.35 | 9,997,749 | -0.46(-2.33%) |
Nov 11, 2022 | 19.42 | 20.27 | 19.23 | 19.81 | 10,500,786 | +0.80(+4.22%) |
Nov 10, 2022 | 18.65 | 19.50 | 18.65 | 19.01 | 13,376,022 | +1.33(+7.52%) |
Nov 09, 2022 | 18.39 | 18.48 | 17.65 | 17.68 | 9,963,756 | -0.91(-4.92%) |
Nov 08, 2022 | 18.85 | 18.98 | 18.22 | 18.59 | 10,697,600 | +0.13(+0.72%) |
Nov 07, 2022 | 18.58 | 18.74 | 17.96 | 18.46 | 8,465,638 | -0.01(-0.05%) |
Nov 04, 2022 | 19.05 | 19.24 | 18.12 | 18.47 | 8,370,250 | -0.15(-0.81%) |
Nov 03, 2022 | 18.23 | 18.98 | 18.13 | 18.62 | 7,174,380 | +0.17(+0.92%) |
Nov 02, 2022 | 19.39 | 18.41 | 18.45 | 10,356,848 | -1.17(-5.96%) | |
Nov 01, 2022 | 19.99 | 20.24 | 19.23 | 19.62 | 8,836,505 | -0.04(-0.19%) |
Oct 31, 2022 | 19.68 | 19.98 | 19.58 | 19.66 | 9,695,358 | -0.15(-0.76%) |
Oct 28, 2022 | 19.65 | 19.92 | 19.20 | 19.81 | 7,667,905 | +0.08(+0.38%) |
Oct 27, 2022 | 19.91 | 20.54 | 19.61 | 19.74 | 7,862,967 | +0.12(+0.63%) |
Oct 26, 2022 | 19.33 | 20.08 | 19.33 | 19.61 | 11,309,693 | +0.22(+1.12%) |
Oct 25, 2022 | 18.67 | 19.55 | 18.64 | 19.40 | 10,641,271 | +0.63(+3.37%) |
Oct 24, 2022 | 18.29 | 19.08 | 18.26 | 18.76 | 13,612,523 | +0.41(+2.26%) |
Oct 21, 2022 | 17.53 | 18.38 | 17.49 | 18.35 | 14,447,125 | +0.83(+4.74%) |
Oct 20, 2022 | 17.78 | 18.09 | 17.40 | 17.52 | 9,099,242 | -0.17(-0.96%) |
Oct 19, 2022 | 17.77 | 18.16 | 17.16 | 17.69 | 11,925,516 | -0.20(-1.11%) |
Oct 18, 2022 | 17.74 | 18.13 | 17.51 | 17.89 | 14,229,025 | +0.69(+4.00%) |
Oct 17, 2022 | 16.97 | 17.40 | 16.94 | 17.20 | 12,086,219 | +0.74(+4.47%) |
Oct 14, 2022 | 17.10 | 17.26 | 16.45 | 16.46 | 8,196,735 | -0.51(-3.00%) |
Oct 13, 2022 | 16.27 | 17.19 | 15.94 | 16.97 | 11,853,763 | +0.36(+2.16%) |
Oct 12, 2022 | 16.52 | 16.85 | 16.23 | 16.61 | 8,797,882 | +0.08(+0.46%) |
Oct 11, 2022 | 16.24 | 17.18 | 15.95 | 16.54 | 11,463,007 | +0.35(+2.16%) |
Oct 10, 2022 | 16.60 | 16.75 | 15.85 | 16.19 | 9,115,946 | -0.25(-1.55%) |
Oct 07, 2022 | 16.13 | 16.51 | 16.06 | 16.44 | 8,250,105 | -0.08(-0.51%) |
Oct 06, 2022 | 16.38 | 16.85 | 16.22 | 16.53 | 10,337,692 | +0.00(+0.00%) |
Oct 05, 2022 | 15.99 | 16.62 | 15.86 | 16.53 | 13,073,792 | +0.22(+1.33%) |
Oct 04, 2022 | 15.73 | 16.38 | 15.64 | 16.31 | 11,672,966 | +1.14(+7.52%) |
Oct 03, 2022 | 15.12 | 15.36 | 14.71 | 15.17 | 10,739,581 | +0.40(+2.68%) |
Sep 30, 2022 | 14.64 | 15.59 | 14.45 | 14.78 | 16,443,852 | -0.16(-1.07%) |
Sep 29, 2022 | 15.25 | 15.31 | 14.72 | 14.94 | 13,374,853 | -0.65(-4.17%) |
Sep 28, 2022 | 14.95 | 15.66 | 14.88 | 15.59 | 11,645,574 | +0.67(+4.49%) |
Sep 27, 2022 | 14.52 | 15.04 | 14.52 | 14.92 | 12,300,161 | +0.58(+4.01%) |
Sep 26, 2022 | 14.66 | 14.96 | 14.24 | 14.34 | 10,814,484 | -0.48(-3.24%) |
Sep 23, 2022 | 14.62 | 14.85 | 14.45 | 14.82 | 13,006,900 | -0.07(-0.44%) |
Sep 22, 2022 | 15.56 | 15.56 | 14.83 | 14.89 | 12,278,413 | -0.62(-4.01%) |
Sep 21, 2022 | 15.75 | 16.05 | 15.50 | 15.51 | 11,243,285 | -0.09(-0.60%) |
Sep 20, 2022 | 15.88 | 16.00 | 15.44 | 15.61 | 8,452,979 | -0.41(-2.53%) |
Sep 19, 2022 | 15.54 | 16.04 | 15.44 | 16.01 | 9,621,632 | +0.25(+1.62%) |
Sep 16, 2022 | 15.47 | 15.81 | 15.31 | 15.76 | 17,409,788 | +0.05(+0.30%) |
Sep 15, 2022 | 15.63 | 16.10 | 15.53 | 15.71 | 12,101,025 | +0.08(+0.48%) |
Sep 14, 2022 | 16.08 | 16.13 | 15.42 | 15.63 | 13,498,469 | -0.37(-2.31%) |
Sep 13, 2022 | 16.57 | 16.80 | 15.84 | 16.00 | 13,363,922 | -1.14(-6.65%) |
Sep 12, 2022 | 17.23 | 17.57 | 16.93 | 17.14 | 11,485,171 | +0.13(+0.77%) |
Sep 09, 2022 | 16.57 | 17.05 | 16.54 | 17.01 | 11,067,869 | +0.59(+3.58%) |
Sep 08, 2022 | 16.24 | 16.44 | 15.77 | 16.42 | 11,180,073 | +0.20(+1.21%) |
Sep 07, 2022 | 15.61 | 16.27 | 15.45 | 16.23 | 9,639,663 | +0.50(+3.21%) |
Sep 06, 2022 | 16.12 | 16.29 | 15.48 | 15.72 | 12,568,404 | -0.25(-1.58%) |
Sep 02, 2022 | 16.21 | 16.62 | 15.86 | 15.98 | 13,610,195 | +0.04(+0.23%) |
Sep 01, 2022 | 15.90 | 16.09 | 15.59 | 15.94 | 12,397,530 | -0.24(-1.50%) |
Aug 31, 2022 | 16.52 | 16.54 | 16.00 | 16.18 | 14,160,419 | -0.46(-2.75%) |
Aug 30, 2022 | 17.08 | 17.09 | 16.30 | 16.64 | 12,743,781 | -0.23(-1.38%) |
Aug 29, 2022 | 17.02 | 17.24 | 16.74 | 16.87 | 12,229,231 | -0.39(-2.27%) |
Aug 26, 2022 | 17.87 | 18.07 | 17.25 | 17.26 | 14,350,482 | -0.54(-3.04%) |
Aug 25, 2022 | 17.12 | 18.08 | 16.99 | 17.81 | 12,702,167 | +0.48(+2.75%) |
Aug 24, 2022 | 17.55 | 17.77 | 17.26 | 17.33 | 17,144,282 | -0.71(-3.94%) |
Aug 23, 2022 | 17.74 | 18.92 | 17.69 | 18.04 | 31,428,378 | +0.65(+3.76%) |
Aug 22, 2022 | 17.72 | 17.72 | 17.21 | 17.39 | 16,233,022 | -0.74(-4.07%) |
Aug 19, 2022 | 18.63 | 18.78 | 17.98 | 18.12 | 11,636,736 | -0.86(-4.53%) |
Aug 18, 2022 | 18.82 | 19.05 | 18.45 | 18.98 | 12,165,641 | -0.10(-0.54%) |
Aug 17, 2022 | 19.21 | 19.81 | 18.97 | 19.09 | 14,154,774 | -0.64(-3.22%) |
Aug 16, 2022 | 19.25 | 20.30 | 18.95 | 19.72 | 18,198,480 | +1.07(+5.76%) |
Aug 15, 2022 | 18.48 | 18.69 | 18.29 | 18.65 | 9,218,028 | +0.00(+0.00%) |
Aug 12, 2022 | 18.38 | 18.67 | 18.11 | 18.65 | 9,486,282 | +0.40(+2.20%) |
Aug 11, 2022 | 17.88 | 18.46 | 17.82 | 18.25 | 16,691,599 | +1.15(+6.72%) |
Aug 10, 2022 | 17.01 | 17.61 | 16.90 | 17.10 | 13,173,829 | +0.72(+4.39%) |
Aug 09, 2022 | 17.38 | 17.38 | 16.26 | 16.38 | 12,275,347 | -1.17(-6.66%) |
Aug 08, 2022 | 16.88 | 17.89 | 16.88 | 17.55 | 11,851,370 | +0.88(+5.27%) |
Aug 05, 2022 | 16.30 | 16.85 | 16.16 | 16.67 | 9,368,307 | +0.16(+0.96%) |
Aug 04, 2022 | 16.74 | 16.84 | 16.46 | 16.51 | 8,987,419 | -0.42(-2.48%) |
Aug 03, 2022 | 16.39 | 16.98 | 16.35 | 16.93 | 9,591,977 | +0.85(+5.29%) |
Aug 02, 2022 | 16.54 | 16.54 | 16.00 | 16.08 | 9,696,194 | -0.58(-3.48%) |
Aug 01, 2022 | 16.41 | 16.70 | 16.13 | 16.66 | 8,538,221 | +0.17(+1.02%) |
Jul 29, 2022 | 16.39 | 16.52 | 16.07 | 16.49 | 9,722,184 | +0.19(+1.15%) |
Jul 28, 2022 | 16.22 | 16.52 | 15.80 | 16.30 | 9,902,113 | +0.00(+0.00%) |
Jul 27, 2022 | 15.95 | 16.33 | 15.56 | 16.30 | 10,523,736 | +0.62(+3.93%) |
Jul 26, 2022 | 16.12 | 16.35 | 15.63 | 15.69 | 13,400,741 | -1.22(-7.24%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.64 | 16.91 | 7,487,292 | -0.18(-1.04%) |
Jul 22, 2022 | 17.52 | 17.91 | 16.90 | 17.09 | 9,528,822 | -0.34(-1.93%) |
Jul 21, 2022 | 17.23 | 17.47 | 16.96 | 17.42 | 9,268,721 | +0.08(+0.49%) |
Jul 20, 2022 | 16.77 | 17.40 | 16.48 | 17.34 | 11,960,780 | +0.37(+2.20%) |
Jul 19, 2022 | 16.52 | 17.38 | 16.52 | 16.97 | 13,043,897 | +0.70(+4.31%) |
Jul 18, 2022 | 15.79 | 16.68 | 15.79 | 16.27 | 11,575,841 | +0.75(+4.82%) |
Jul 15, 2022 | 15.49 | 15.71 | 15.22 | 15.52 | 8,791,953 | +0.33(+2.15%) |
Jul 14, 2022 | 15.41 | 15.44 | 14.81 | 15.19 | 12,805,024 | -0.49(-3.10%) |
Jul 13, 2022 | 15.57 | 16.00 | 15.37 | 15.68 | 13,304,050 | -0.11(-0.71%) |
Jul 12, 2022 | 15.84 | 16.39 | 15.58 | 15.79 | 12,872,804 | -0.16(-1.00%) |
Jul 11, 2022 | 16.68 | 16.92 | 15.92 | 15.95 | 12,398,719 | -0.79(-4.74%) |
Jul 08, 2022 | 16.83 | 16.91 | 16.30 | 16.74 | 10,479,319 | -0.02(-0.11%) |
Jul 07, 2022 | 16.40 | 16.98 | 16.27 | 16.76 | 14,838,349 | +0.36(+2.16%) |
Jul 06, 2022 | 17.32 | 17.33 | 16.22 | 16.41 | 13,582,064 | -1.16(-6.60%) |
Jul 05, 2022 | 16.66 | 17.65 | 16.33 | 17.56 | 15,540,064 | +0.78(+4.62%) |
Jul 01, 2022 | 16.45 | 16.95 | 16.08 | 16.79 | 13,740,179 | -0.33(-1.91%) |
Jun 30, 2022 | 17.14 | 17.38 | 16.74 | 17.12 | 12,003,595 | -0.48(-2.71%) |
Jun 29, 2022 | 17.93 | 17.97 | 17.38 | 17.59 | 10,641,571 | -0.51(-2.84%) |
Jun 28, 2022 | 19.09 | 19.15 | 17.99 | 18.11 | 9,918,887 | -0.77(-4.06%) |
Jun 27, 2022 | 19.71 | 19.84 | 18.77 | 18.87 | 12,668,590 | -0.71(-3.63%) |
Jun 24, 2022 | 17.85 | 19.67 | 17.83 | 19.58 | 54,542,588 | +1.77(+9.91%) |
Jun 23, 2022 | 18.13 | 18.27 | 17.33 | 17.82 | 13,954,865 | -0.44(-2.41%) |
Jun 22, 2022 | 18.32 | 18.62 | 17.96 | 18.25 | 13,778,725 | -0.36(-1.96%) |
Jun 21, 2022 | 18.84 | 18.99 | 18.22 | 18.62 | 14,426,969 | +0.06(+0.30%) |
Jun 17, 2022 | 18.57 | 18.93 | 18.28 | 18.56 | 14,675,324 | +0.06(+0.30%) |
Jun 16, 2022 | 19.60 | 19.65 | 18.27 | 18.51 | 13,378,953 | -1.97(-9.63%) |
Jun 15, 2022 | 20.38 | 21.12 | 20.15 | 20.48 | 14,502,077 | +0.11(+0.55%) |
Jun 14, 2022 | 19.83 | 20.53 | 19.74 | 20.37 | 9,922,357 | +0.69(+3.50%) |
Jun 13, 2022 | 20.54 | 20.86 | 19.17 | 19.68 | 15,169,492 | -1.69(-7.90%) |
Jun 10, 2022 | 21.73 | 22.11 | 21.32 | 21.37 | 10,901,417 | -0.85(-3.84%) |
Jun 09, 2022 | 22.38 | 22.61 | 22.11 | 22.22 | 9,898,416 | -0.26(-1.16%) |
Jun 08, 2022 | 22.60 | 22.77 | 22.24 | 22.48 | 9,683,674 | -0.20(-0.90%) |
Jun 07, 2022 | 22.08 | 23.07 | 22.00 | 22.68 | 16,584,655 | +0.26(+1.16%) |
Jun 06, 2022 | 22.17 | 22.51 | 21.78 | 22.42 | 11,126,769 | +0.33(+1.51%) |
Jun 03, 2022 | 22.08 | 22.51 | 21.92 | 22.09 | 11,444,491 | +0.01(+0.04%) |
Jun 02, 2022 | 21.88 | 22.28 | 21.67 | 22.08 | 10,809,901 | +0.45(+2.06%) |
Jun 01, 2022 | 22.10 | 22.21 | 21.12 | 21.63 | 15,358,338 | -0.30(-1.35%) |
May 31, 2022 | 21.68 | 22.23 | 21.18 | 21.93 | 17,278,642 | +0.19(+0.90%) |
May 27, 2022 | 21.10 | 21.88 | 20.83 | 21.74 | 22,829,986 | +0.48(+2.27%) |
May 26, 2022 | 20.45 | 21.32 | 19.58 | 21.25 | 52,089,852 | +3.44(+19.31%) |
May 25, 2022 | 16.37 | 17.99 | 16.28 | 17.81 | 29,334,054 | +1.48(+9.09%) |
May 24, 2022 | 16.50 | 16.52 | 15.72 | 16.33 | 22,462,386 | -0.70(-4.14%) |
May 23, 2022 | 16.90 | 17.20 | 16.23 | 17.03 | 17,704,902 | +0.19(+1.16%) |
May 20, 2022 | 17.94 | 18.13 | 16.23 | 16.84 | 24,761,854 | -1.11(-6.20%) |
May 19, 2022 | 17.18 | 18.35 | 17.13 | 17.95 | 20,246,772 | +0.31(+1.73%) |
May 18, 2022 | 18.22 | 18.48 | 17.29 | 17.65 | 30,519,774 | -2.11(-10.66%) |
May 17, 2022 | 19.17 | 19.94 | 19.05 | 19.75 | 13,708,254 | +0.35(+1.82%) |
May 16, 2022 | 19.84 | 19.84 | 19.06 | 19.40 | 12,567,710 | -0.58(-2.92%) |
May 13, 2022 | 20.09 | 20.66 | 19.87 | 19.98 | 11,829,403 | +0.32(+1.65%) |
May 12, 2022 | 19.04 | 20.46 | 18.62 | 19.66 | 19,324,798 | +0.84(+4.49%) |
May 11, 2022 | 20.97 | 20.97 | 18.81 | 18.82 | 19,231,706 | -1.85(-8.93%) |
May 10, 2022 | 20.97 | 21.14 | 20.10 | 20.66 | 13,159,449 | -0.09(-0.45%) |
May 09, 2022 | 20.71 | 21.56 | 20.62 | 20.75 | 12,147,709 | -0.69(-3.20%) |
May 06, 2022 | 21.79 | 22.15 | 20.85 | 21.44 | 13,643,443 | -0.65(-2.94%) |
May 05, 2022 | 23.02 | 23.10 | 21.82 | 22.09 | 12,046,465 | -1.43(-6.07%) |
May 04, 2022 | 22.47 | 23.54 | 22.02 | 23.52 | 10,577,864 | +1.01(+4.49%) |
May 03, 2022 | 23.09 | 23.36 | 22.46 | 22.51 | 7,992,250 | -0.53(-2.29%) |