Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.26 | 21.30 | 20.14 | 21.04 | 9,730,048 | -0.31(-1.45%) |
Apr 27, 2023 | 20.20 | 21.70 | 20.18 | 21.35 | 11,278,747 | +1.94(+9.99%) |
Apr 26, 2023 | 20.52 | 20.69 | 19.17 | 19.41 | 11,031,953 | -1.92(-9.00%) |
Apr 25, 2023 | 21.37 | 22.22 | 21.21 | 21.33 | 7,228,397 | -0.45(-2.07%) |
Apr 24, 2023 | 21.15 | 21.89 | 20.85 | 21.78 | 8,226,336 | +0.64(+3.03%) |
Apr 21, 2023 | 20.91 | 21.87 | 20.48 | 21.14 | 10,719,691 | +0.25(+1.20%) |
Apr 20, 2023 | 19.48 | 20.93 | 19.36 | 20.89 | 10,512,115 | +1.11(+5.61%) |
Apr 19, 2023 | 19.88 | 20.13 | 19.45 | 19.78 | 6,137,002 | -0.51(-2.51%) |
Apr 18, 2023 | 21.37 | 21.39 | 20.05 | 20.29 | 9,333,991 | -0.27(-1.31%) |
Apr 17, 2023 | 19.59 | 20.85 | 19.50 | 20.56 | 9,566,383 | +1.12(+5.76%) |
Apr 14, 2023 | 20.09 | 20.09 | 18.97 | 19.44 | 6,355,588 | -0.61(-3.04%) |
Apr 13, 2023 | 19.41 | 20.44 | 19.14 | 20.05 | 7,543,417 | +0.69(+3.56%) |
Apr 12, 2023 | 20.24 | 20.49 | 19.23 | 19.36 | 6,214,009 | -0.45(-2.27%) |
Apr 11, 2023 | 19.18 | 19.96 | 18.98 | 19.81 | 6,739,631 | +0.59(+3.07%) |
Apr 10, 2023 | 18.45 | 19.25 | 18.30 | 19.22 | 6,229,435 | +0.64(+3.44%) |
Apr 06, 2023 | 19.00 | 19.00 | 18.27 | 18.58 | 8,525,940 | -0.43(-2.26%) |
Apr 05, 2023 | 19.89 | 20.25 | 18.47 | 19.01 | 9,950,986 | -0.98(-4.90%) |
Apr 04, 2023 | 20.04 | 20.32 | 19.52 | 19.99 | 6,379,901 | +0.03(+0.15%) |
Apr 03, 2023 | 20.59 | 21.07 | 19.70 | 19.96 | 8,678,700 | -0.19(-0.94%) |
Mar 31, 2023 | 19.09 | 20.60 | 19.02 | 20.15 | 13,408,092 | +1.30(+6.90%) |
Mar 30, 2023 | 19.05 | 19.78 | 18.71 | 18.85 | 10,604,761 | +0.21(+1.13%) |
Mar 29, 2023 | 17.90 | 18.93 | 17.32 | 18.64 | 11,771,729 | +1.10(+6.27%) |
Mar 28, 2023 | 17.87 | 18.00 | 17.40 | 17.54 | 6,229,322 | -0.31(-1.74%) |
Mar 27, 2023 | 18.27 | 18.35 | 17.31 | 17.85 | 8,687,692 | -0.09(-0.50%) |
Mar 24, 2023 | 17.36 | 18.04 | 17.13 | 17.94 | 10,357,732 | +0.33(+1.87%) |
Mar 23, 2023 | 18.18 | 19.46 | 17.30 | 17.61 | 16,345,402 | -0.33(-1.84%) |
Mar 22, 2023 | 18.93 | 19.20 | 17.88 | 17.94 | 11,100,508 | -1.08(-5.68%) |
Mar 21, 2023 | 17.75 | 19.25 | 17.73 | 19.02 | 17,868,764 | +1.99(+11.69%) |
Mar 20, 2023 | 17.43 | 18.06 | 16.75 | 17.03 | 11,320,520 | -0.29(-1.67%) |
Mar 17, 2023 | 18.70 | 18.79 | 16.69 | 17.32 | 23,645,224 | -1.69(-8.89%) |
Mar 16, 2023 | 19.53 | 19.69 | 18.29 | 19.01 | 10,709,293 | -0.66(-3.36%) |
Mar 15, 2023 | 19.66 | 19.86 | 18.08 | 19.67 | 16,666,398 | -0.68(-3.34%) |
Mar 14, 2023 | 22.11 | 22.70 | 20.05 | 20.35 | 12,731,835 | -0.91(-4.28%) |
Mar 13, 2023 | 20.85 | 22.16 | 19.38 | 21.26 | 17,104,346 | +0.53(+2.56%) |
Mar 10, 2023 | 23.36 | 23.43 | 19.62 | 20.73 | 30,528,580 | -2.91(-12.31%) |
Mar 09, 2023 | 24.18 | 25.28 | 23.54 | 23.64 | 5,060,239 | -0.61(-2.52%) |
Mar 08, 2023 | 24.41 | 24.67 | 23.50 | 24.25 | 5,011,685 | -0.14(-0.57%) |
Mar 07, 2023 | 24.91 | 25.12 | 23.95 | 24.39 | 4,923,805 | -0.64(-2.56%) |
Mar 06, 2023 | 25.20 | 25.80 | 24.91 | 25.03 | 6,220,285 | +0.19(+0.76%) |
Mar 03, 2023 | 24.00 | 25.30 | 23.81 | 24.84 | 5,930,806 | +1.16(+4.90%) |
Mar 02, 2023 | 23.79 | 23.84 | 23.04 | 23.68 | 5,622,334 | -0.57(-2.33%) |
Mar 01, 2023 | 24.36 | 25.66 | 24.13 | 24.25 | 8,526,425 | +0.21(+0.85%) |
Feb 28, 2023 | 23.09 | 24.41 | 22.95 | 24.04 | 6,406,890 | +0.73(+3.13%) |
Feb 27, 2023 | 22.26 | 23.80 | 22.02 | 23.31 | 8,681,077 | +1.38(+6.29%) |
Feb 24, 2023 | 22.58 | 22.80 | 21.26 | 21.93 | 11,775,480 | -1.63(-6.92%) |
Feb 23, 2023 | 25.80 | 26.00 | 22.41 | 23.56 | 15,086,616 | -0.52(-2.16%) |
Feb 22, 2023 | 23.98 | 24.62 | 23.61 | 24.08 | 11,932,964 | +0.18(+0.75%) |
Feb 21, 2023 | 24.60 | 24.97 | 23.68 | 23.90 | 9,216,209 | -1.31(-5.20%) |
Feb 17, 2023 | 24.24 | 25.28 | 24.07 | 25.21 | 6,285,138 | +0.66(+2.69%) |
Feb 16, 2023 | 24.72 | 25.99 | 24.21 | 24.55 | 6,273,685 | -0.81(-3.19%) |
Feb 15, 2023 | 23.63 | 25.50 | 23.63 | 25.36 | 6,615,357 | +1.55(+6.51%) |
Feb 14, 2023 | 22.78 | 23.90 | 22.23 | 23.81 | 7,207,818 | +0.37(+1.58%) |
Feb 13, 2023 | 22.87 | 23.78 | 22.46 | 23.44 | 5,472,616 | +0.48(+2.09%) |
Feb 10, 2023 | 22.65 | 23.68 | 22.31 | 22.96 | 7,044,695 | -0.07(-0.30%) |
Feb 09, 2023 | 25.00 | 25.37 | 22.72 | 23.03 | 11,204,022 | -1.81(-7.29%) |
Feb 08, 2023 | 26.38 | 26.97 | 24.82 | 24.84 | 7,977,733 | -1.18(-4.53%) |
Feb 07, 2023 | 26.37 | 26.43 | 25.23 | 26.02 | 6,303,401 | -0.47(-1.77%) |
Feb 06, 2023 | 26.41 | 27.14 | 26.04 | 26.49 | 5,170,107 | -0.47(-1.74%) |
Feb 03, 2023 | 27.55 | 28.18 | 26.76 | 26.96 | 5,529,821 | -1.43(-5.04%) |
Feb 02, 2023 | 28.21 | 29.03 | 27.64 | 28.39 | 7,600,102 | +1.04(+3.80%) |
Feb 01, 2023 | 26.20 | 27.94 | 25.37 | 27.35 | 6,968,076 | +1.07(+4.07%) |
Jan 31, 2023 | 25.22 | 26.30 | 24.89 | 26.28 | 5,457,575 | +1.36(+5.46%) |
Jan 30, 2023 | 25.04 | 25.76 | 24.73 | 24.92 | 4,884,059 | -0.54(-2.12%) |
Jan 27, 2023 | 24.09 | 26.06 | 23.80 | 25.46 | 6,369,951 | +1.29(+5.34%) |
Jan 26, 2023 | 24.66 | 24.74 | 22.78 | 24.17 | 8,601,559 | -0.09(-0.37%) |
Jan 25, 2023 | 24.20 | 24.81 | 22.51 | 24.26 | 12,986,267 | -1.83(-7.01%) |
Jan 24, 2023 | 26.36 | 26.82 | 25.79 | 26.09 | 3,587,103 | -0.74(-2.76%) |
Jan 23, 2023 | 26.17 | 27.44 | 25.70 | 26.83 | 5,819,789 | +0.87(+3.35%) |
Jan 20, 2023 | 25.63 | 26.03 | 24.78 | 25.96 | 8,333,838 | +0.51(+2.00%) |
Jan 19, 2023 | 27.76 | 27.82 | 25.15 | 25.45 | 9,137,860 | -2.95(-10.39%) |
Jan 18, 2023 | 28.75 | 29.72 | 28.20 | 28.40 | 5,789,461 | +0.10(+0.37%) |
Jan 17, 2023 | 27.80 | 28.66 | 27.63 | 28.30 | 5,344,196 | +0.50(+1.78%) |
Jan 13, 2023 | 26.55 | 28.55 | 26.53 | 27.80 | 6,930,461 | +0.71(+2.62%) |
Jan 12, 2023 | 26.12 | 27.24 | 25.58 | 27.09 | 6,691,164 | +1.05(+4.03%) |
Jan 11, 2023 | 23.78 | 26.12 | 23.61 | 26.04 | 8,443,520 | +2.42(+10.25%) |
Jan 10, 2023 | 22.74 | 23.64 | 22.11 | 23.62 | 7,271,096 | +0.65(+2.83%) |
Jan 09, 2023 | 22.99 | 23.65 | 22.86 | 22.97 | 7,621,164 | +0.28(+1.23%) |
Jan 06, 2023 | 22.97 | 23.16 | 21.71 | 22.69 | 6,689,692 | +0.46(+2.07%) |
Jan 05, 2023 | 23.70 | 23.75 | 22.20 | 22.23 | 6,368,122 | -1.98(-8.18%) |
Jan 04, 2023 | 23.89 | 24.35 | 23.56 | 24.21 | 3,772,848 | +0.82(+3.51%) |
Jan 03, 2023 | 24.60 | 25.20 | 23.22 | 23.39 | 4,913,679 | -0.63(-2.62%) |
Dec 30, 2022 | 23.62 | 24.09 | 23.21 | 24.02 | 4,230,148 | +0.09(+0.38%) |
Dec 29, 2022 | 23.81 | 24.58 | 23.59 | 23.93 | 4,731,202 | +0.50(+2.13%) |
Dec 28, 2022 | 23.61 | 23.91 | 23.10 | 23.43 | 4,704,122 | -0.31(-1.31%) |
Dec 27, 2022 | 25.19 | 25.19 | 23.70 | 23.74 | 7,015,975 | -1.79(-7.01%) |
Dec 23, 2022 | 25.82 | 25.93 | 24.94 | 25.53 | 4,249,325 | -0.24(-0.93%) |
Dec 22, 2022 | 26.70 | 27.02 | 25.06 | 25.77 | 5,496,023 | -1.45(-5.33%) |
Dec 21, 2022 | 26.26 | 27.37 | 25.50 | 27.22 | 4,906,354 | +1.02(+3.89%) |
Dec 20, 2022 | 26.87 | 27.76 | 26.08 | 26.20 | 4,834,679 | -1.02(-3.75%) |
Dec 19, 2022 | 29.17 | 29.22 | 27.10 | 27.22 | 5,004,866 | -1.94(-6.65%) |
Dec 16, 2022 | 30.29 | 30.55 | 28.93 | 29.16 | 12,613,379 | -2.17(-6.93%) |
Dec 15, 2022 | 32.12 | 33.19 | 31.11 | 31.33 | 5,176,521 | -1.40(-4.28%) |
Dec 14, 2022 | 31.41 | 33.33 | 31.29 | 32.73 | 6,264,043 | +1.22(+3.87%) |
Dec 13, 2022 | 31.66 | 33.05 | 30.70 | 31.51 | 7,402,701 | +1.77(+5.95%) |
Dec 12, 2022 | 28.61 | 30.18 | 28.30 | 29.74 | 4,213,121 | +1.09(+3.80%) |
Dec 09, 2022 | 28.93 | 29.78 | 28.55 | 28.65 | 4,289,073 | -0.39(-1.34%) |
Dec 08, 2022 | 29.03 | 29.64 | 28.27 | 29.04 | 3,145,336 | +0.34(+1.18%) |
Dec 07, 2022 | 29.46 | 30.38 | 28.48 | 28.70 | 3,944,873 | -0.66(-2.25%) |
Dec 06, 2022 | 31.03 | 31.08 | 28.98 | 29.36 | 4,903,641 | -1.71(-5.50%) |
Dec 05, 2022 | 32.06 | 32.31 | 30.88 | 31.07 | 3,989,340 | -1.08(-3.36%) |
Dec 02, 2022 | 30.64 | 32.58 | 30.59 | 32.15 | 4,910,006 | +0.99(+3.18%) |
Dec 01, 2022 | 32.31 | 32.60 | 30.90 | 31.16 | 4,960,308 | -1.42(-4.36%) |
Nov 30, 2022 | 31.08 | 32.65 | 30.58 | 32.58 | 6,168,120 | +1.84(+5.99%) |
Nov 29, 2022 | 31.62 | 32.09 | 30.72 | 30.74 | 4,438,029 | -0.58(-1.85%) |
Nov 28, 2022 | 31.22 | 31.55 | 30.79 | 31.32 | 4,226,904 | -0.37(-1.17%) |
Nov 25, 2022 | 31.01 | 32.30 | 30.86 | 31.69 | 2,966,592 | +0.18(+0.57%) |
Nov 23, 2022 | 31.15 | 31.70 | 30.82 | 31.51 | 4,601,245 | +0.55(+1.78%) |
Nov 22, 2022 | 30.52 | 31.19 | 29.90 | 30.96 | 4,589,406 | +0.50(+1.64%) |
Nov 21, 2022 | 30.00 | 30.61 | 28.95 | 30.46 | 5,571,555 | +0.07(+0.23%) |
Nov 18, 2022 | 32.52 | 32.52 | 29.55 | 30.39 | 7,957,989 | -1.52(-4.76%) |
Nov 17, 2022 | 30.05 | 32.20 | 29.32 | 31.91 | 8,135,207 | +0.58(+1.85%) |
Nov 16, 2022 | 30.60 | 31.58 | 30.23 | 31.33 | 6,573,435 | -0.01(-0.03%) |
Nov 15, 2022 | 31.60 | 32.53 | 30.97 | 31.34 | 9,414,824 | +1.67(+5.63%) |
Nov 14, 2022 | 30.00 | 30.36 | 28.08 | 29.67 | 9,719,717 | -0.82(-2.69%) |
Nov 11, 2022 | 30.20 | 31.79 | 29.80 | 30.49 | 12,198,636 | -0.30(-0.97%) |
Nov 10, 2022 | 26.23 | 31.63 | 25.68 | 30.79 | 22,645,138 | +6.63(+27.44%) |
Nov 09, 2022 | 23.92 | 25.64 | 23.91 | 24.16 | 8,341,955 | +0.00(+0.00%) |
Nov 08, 2022 | 23.64 | 24.72 | 23.43 | 24.16 | 8,858,719 | +1.02(+4.41%) |
Nov 07, 2022 | 24.32 | 24.41 | 22.66 | 23.14 | 5,971,817 | -0.90(-3.74%) |
Nov 04, 2022 | 26.33 | 26.84 | 23.11 | 24.04 | 13,901,081 | -1.67(-6.50%) |
Nov 03, 2022 | 22.92 | 26.47 | 22.88 | 25.71 | 24,264,516 | +4.05(+18.70%) |
Nov 02, 2022 | 22.64 | 21.62 | 21.66 | 8,603,676 | -0.91(-4.01%) | |
Nov 01, 2022 | 23.66 | 23.92 | 22.47 | 22.57 | 5,929,136 | +0.05(+0.24%) |
Oct 31, 2022 | 21.83 | 22.71 | 21.39 | 22.51 | 7,809,276 | +0.61(+2.79%) |
Oct 28, 2022 | 22.04 | 22.33 | 21.09 | 21.90 | 6,083,822 | -0.18(-0.82%) |
Oct 27, 2022 | 22.05 | 22.44 | 21.52 | 22.08 | 7,850,628 | +0.37(+1.70%) |
Oct 26, 2022 | 21.66 | 22.74 | 21.31 | 21.71 | 11,977,900 | +0.57(+2.70%) |
Oct 25, 2022 | 19.46 | 21.41 | 19.46 | 21.14 | 8,372,419 | +1.68(+8.63%) |
Oct 24, 2022 | 19.80 | 19.90 | 18.62 | 19.46 | 7,316,340 | -0.57(-2.85%) |
Oct 21, 2022 | 19.48 | 20.18 | 18.85 | 20.03 | 12,936,178 | +0.37(+1.88%) |
Oct 20, 2022 | 19.76 | 20.56 | 19.10 | 19.66 | 10,908,265 | -0.74(-3.63%) |
Oct 19, 2022 | 21.65 | 21.64 | 19.95 | 20.40 | 11,566,607 | -1.68(-7.61%) |
Oct 18, 2022 | 22.63 | 23.09 | 21.51 | 22.08 | 7,412,880 | +0.51(+2.36%) |
Oct 17, 2022 | 22.00 | 22.77 | 21.52 | 21.57 | 8,392,604 | +0.36(+1.70%) |
Oct 14, 2022 | 23.30 | 23.65 | 21.10 | 21.21 | 10,480,601 | -1.75(-7.62%) |
Oct 13, 2022 | 22.08 | 23.46 | 21.50 | 22.96 | 10,286,311 | -0.32(-1.37%) |
Oct 12, 2022 | 24.59 | 24.63 | 23.03 | 23.28 | 7,168,226 | -1.26(-5.13%) |
Oct 11, 2022 | 24.24 | 24.95 | 23.57 | 24.54 | 7,831,239 | -0.37(-1.49%) |
Oct 10, 2022 | 25.36 | 25.53 | 24.41 | 24.91 | 6,413,974 | -0.60(-2.35%) |
Oct 07, 2022 | 26.57 | 26.85 | 25.16 | 25.51 | 7,879,825 | -1.70(-6.25%) |
Oct 06, 2022 | 27.76 | 29.03 | 27.05 | 27.21 | 5,445,862 | -0.84(-2.99%) |
Oct 05, 2022 | 29.61 | 29.61 | 27.25 | 28.05 | 8,802,319 | -2.42(-7.94%) |
Oct 04, 2022 | 29.48 | 31.32 | 29.34 | 30.47 | 5,965,191 | +1.99(+6.99%) |
Oct 03, 2022 | 27.76 | 29.10 | 26.85 | 28.48 | 5,903,799 | +0.89(+3.23%) |
Sep 30, 2022 | 27.21 | 29.10 | 26.71 | 27.59 | 7,433,830 | +0.07(+0.25%) |
Sep 29, 2022 | 30.19 | 30.59 | 27.00 | 27.52 | 7,360,225 | -3.55(-11.43%) |
Sep 28, 2022 | 30.68 | 31.44 | 29.82 | 31.07 | 5,400,468 | +0.83(+2.74%) |
Sep 27, 2022 | 30.27 | 31.60 | 30.17 | 30.24 | 5,816,561 | +0.60(+2.02%) |
Sep 26, 2022 | 30.79 | 32.10 | 29.46 | 29.64 | 6,209,983 | -1.23(-3.98%) |
Sep 23, 2022 | 31.50 | 31.76 | 30.11 | 30.87 | 6,919,539 | -1.63(-5.02%) |
Sep 22, 2022 | 34.10 | 34.76 | 32.23 | 32.50 | 5,809,623 | -1.85(-5.39%) |
Sep 21, 2022 | 34.16 | 36.10 | 33.81 | 34.35 | 6,246,023 | -0.07(-0.20%) |
Sep 20, 2022 | 36.76 | 37.20 | 34.07 | 34.42 | 5,897,948 | -2.63(-7.10%) |
Sep 19, 2022 | 36.20 | 37.92 | 36.19 | 37.05 | 5,300,472 | -0.05(-0.13%) |
Sep 16, 2022 | 36.07 | 37.81 | 35.56 | 37.10 | 9,130,762 | -0.26(-0.70%) |
Sep 15, 2022 | 37.36 | 39.13 | 36.94 | 37.36 | 6,670,449 | -1.03(-2.68%) |
Sep 14, 2022 | 37.12 | 38.53 | 36.12 | 38.39 | 5,278,963 | +1.04(+2.78%) |
Sep 13, 2022 | 36.24 | 38.37 | 36.01 | 37.35 | 6,565,975 | -1.30(-3.36%) |
Sep 12, 2022 | 38.50 | 38.79 | 36.68 | 38.65 | 6,607,812 | +0.20(+0.52%) |
Sep 09, 2022 | 38.15 | 38.70 | 37.40 | 38.45 | 7,129,245 | +0.29(+0.76%) |
Sep 08, 2022 | 36.40 | 39.07 | 36.01 | 38.16 | 11,623,142 | +1.58(+4.32%) |
Sep 07, 2022 | 33.02 | 36.80 | 32.75 | 36.58 | 7,829,130 | +3.48(+10.51%) |
Sep 06, 2022 | 31.86 | 33.47 | 31.09 | 33.10 | 5,428,613 | +1.69(+5.38%) |
Sep 02, 2022 | 32.59 | 32.59 | 30.82 | 31.41 | 4,756,181 | -0.70(-2.18%) |
Sep 01, 2022 | 32.38 | 32.66 | 31.00 | 32.11 | 4,288,998 | -0.92(-2.79%) |
Aug 31, 2022 | 32.92 | 33.71 | 32.27 | 33.03 | 5,903,927 | +0.65(+2.01%) |
Aug 30, 2022 | 33.26 | 34.80 | 31.72 | 32.38 | 6,656,906 | -0.44(-1.34%) |
Aug 29, 2022 | 32.69 | 34.17 | 32.37 | 32.82 | 4,452,747 | -0.53(-1.59%) |
Aug 26, 2022 | 35.20 | 35.75 | 32.96 | 33.35 | 5,495,006 | -1.56(-4.47%) |
Aug 25, 2022 | 34.40 | 34.93 | 33.75 | 34.91 | 4,932,859 | +1.11(+3.28%) |
Aug 24, 2022 | 32.08 | 34.54 | 31.95 | 33.80 | 6,634,653 | +2.29(+7.27%) |
Aug 23, 2022 | 31.41 | 31.94 | 30.95 | 31.51 | 4,817,319 | +0.37(+1.19%) |
Aug 22, 2022 | 31.42 | 31.65 | 30.07 | 31.14 | 8,976,211 | -1.63(-4.97%) |
Aug 19, 2022 | 33.81 | 34.15 | 32.50 | 32.77 | 5,808,671 | -2.24(-6.40%) |
Aug 18, 2022 | 34.98 | 36.45 | 34.40 | 35.01 | 6,627,483 | +1.16(+3.43%) |
Aug 17, 2022 | 34.29 | 34.87 | 32.93 | 33.85 | 5,858,930 | -1.24(-3.53%) |
Aug 16, 2022 | 35.87 | 35.88 | 34.14 | 35.09 | 7,096,062 | -1.50(-4.10%) |
Aug 15, 2022 | 35.81 | 37.18 | 35.05 | 36.59 | 6,955,344 | +0.47(+1.30%) |
Aug 12, 2022 | 36.05 | 37.06 | 35.20 | 36.12 | 7,155,282 | +0.58(+1.63%) |
Aug 11, 2022 | 37.38 | 37.76 | 35.18 | 35.54 | 9,545,959 | -1.48(-4.00%) |
Aug 10, 2022 | 35.84 | 37.05 | 33.87 | 37.02 | 11,408,005 | +2.95(+8.66%) |
Aug 09, 2022 | 33.11 | 34.35 | 32.45 | 34.07 | 9,353,063 | -0.07(-0.21%) |
Aug 08, 2022 | 36.03 | 37.30 | 34.11 | 34.14 | 14,703,230 | +0.90(+2.71%) |
Aug 05, 2022 | 34.01 | 35.23 | 32.28 | 33.24 | 15,217,371 | +1.42(+4.46%) |
Aug 04, 2022 | 32.47 | 33.13 | 29.85 | 31.82 | 9,420,324 | +1.08(+3.51%) |
Aug 03, 2022 | 31.17 | 31.40 | 29.10 | 30.74 | 9,512,675 | -0.47(-1.51%) |
Aug 02, 2022 | 29.50 | 32.09 | 29.35 | 31.21 | 9,275,138 | +1.00(+3.31%) |
Aug 01, 2022 | 32.06 | 32.09 | 29.86 | 30.21 | 11,338,371 | -2.48(-7.59%) |
Jul 29, 2022 | 30.58 | 33.44 | 30.49 | 32.69 | 15,531,814 | +1.77(+5.72%) |
Jul 28, 2022 | 28.58 | 31.96 | 27.58 | 30.92 | 43,136,980 | +7.13(+29.97%) |
Jul 27, 2022 | 23.21 | 24.29 | 22.61 | 23.79 | 8,868,372 | +1.44(+6.44%) |
Jul 26, 2022 | 23.47 | 23.63 | 22.27 | 22.35 | 5,120,822 | -1.18(-5.01%) |
Jul 25, 2022 | 23.91 | 23.91 | 22.75 | 23.53 | 4,165,937 | -0.31(-1.30%) |
Jul 22, 2022 | 25.04 | 25.71 | 23.66 | 23.84 | 5,051,683 | -0.73(-2.97%) |
Jul 21, 2022 | 24.34 | 24.61 | 23.52 | 24.57 | 4,920,352 | +0.08(+0.33%) |
Jul 20, 2022 | 24.80 | 25.86 | 24.41 | 24.49 | 7,304,390 | -0.12(-0.49%) |
Jul 19, 2022 | 24.02 | 24.91 | 23.05 | 24.61 | 5,762,121 | +0.27(+1.13%) |
Jul 18, 2022 | 24.24 | 25.73 | 24.14 | 24.34 | 6,524,757 | +0.78(+3.29%) |
Jul 15, 2022 | 23.55 | 23.65 | 21.60 | 23.56 | 12,765,583 | -1.60(-6.36%) |
Jul 14, 2022 | 25.00 | 25.36 | 24.15 | 25.16 | 3,793,305 | -0.03(-0.12%) |
Jul 13, 2022 | 24.28 | 25.89 | 23.70 | 25.19 | 4,884,873 | -0.01(-0.04%) |
Jul 12, 2022 | 25.32 | 25.49 | 24.36 | 25.20 | 5,199,917 | +0.08(+0.32%) |
Jul 11, 2022 | 26.18 | 26.48 | 24.61 | 25.12 | 4,286,158 | -1.62(-6.06%) |
Jul 08, 2022 | 25.88 | 27.57 | 25.49 | 26.74 | 5,093,763 | +0.38(+1.44%) |
Jul 07, 2022 | 24.62 | 26.91 | 24.62 | 26.36 | 5,550,331 | +1.81(+7.37%) |
Jul 06, 2022 | 25.05 | 25.84 | 23.86 | 24.55 | 5,353,279 | -0.36(-1.45%) |
Jul 05, 2022 | 24.00 | 24.91 | 22.56 | 24.91 | 6,080,531 | +0.55(+2.26%) |
Jul 01, 2022 | 23.43 | 24.58 | 23.24 | 24.36 | 6,007,632 | +1.00(+4.28%) |
Jun 30, 2022 | 22.11 | 23.71 | 21.75 | 23.36 | 7,865,711 | +1.16(+5.23%) |
Jun 29, 2022 | 22.67 | 23.10 | 21.33 | 22.20 | 8,376,333 | -1.50(-6.33%) |
Jun 28, 2022 | 25.55 | 26.21 | 23.63 | 23.70 | 5,881,463 | -1.89(-7.39%) |
Jun 27, 2022 | 25.52 | 26.02 | 24.77 | 25.59 | 5,633,433 | +0.37(+1.47%) |
Jun 24, 2022 | 25.49 | 25.82 | 24.27 | 25.22 | 6,505,790 | -0.14(-0.55%) |
Jun 23, 2022 | 23.32 | 25.49 | 22.82 | 25.36 | 5,525,720 | +1.92(+8.19%) |
Jun 22, 2022 | 22.61 | 24.30 | 22.51 | 23.44 | 5,171,076 | +0.00(+0.00%) |
Jun 21, 2022 | 24.15 | 24.95 | 23.35 | 23.44 | 7,726,939 | -0.39(-1.64%) |
Jun 17, 2022 | 21.50 | 24.48 | 21.33 | 23.83 | 10,896,002 | +2.70(+12.78%) |
Jun 16, 2022 | 22.46 | 22.94 | 20.80 | 21.13 | 6,626,397 | -2.20(-9.43%) |
Jun 15, 2022 | 21.49 | 23.76 | 21.21 | 23.33 | 7,380,211 | +1.75(+8.11%) |
Jun 14, 2022 | 22.44 | 22.66 | 21.12 | 21.58 | 5,962,177 | -0.74(-3.32%) |
Jun 13, 2022 | 24.60 | 24.87 | 22.06 | 22.32 | 6,832,091 | -3.52(-13.62%) |
Jun 10, 2022 | 25.94 | 26.85 | 25.41 | 25.84 | 5,031,938 | -0.99(-3.69%) |
Jun 09, 2022 | 27.43 | 28.13 | 26.81 | 26.83 | 4,626,810 | -0.80(-2.90%) |
Jun 08, 2022 | 28.28 | 29.29 | 27.19 | 27.63 | 5,852,905 | -0.89(-3.12%) |
Jun 07, 2022 | 27.61 | 28.58 | 27.48 | 28.52 | 5,879,954 | +0.15(+0.53%) |
Jun 06, 2022 | 30.52 | 30.88 | 28.19 | 28.37 | 16,445,509 | +1.59(+5.94%) |
Jun 03, 2022 | 26.50 | 27.65 | 26.24 | 26.78 | 5,598,793 | -0.20(-0.74%) |
Jun 02, 2022 | 25.30 | 28.06 | 25.05 | 26.98 | 7,205,335 | +1.78(+7.06%) |
Jun 01, 2022 | 26.23 | 26.63 | 24.85 | 25.20 | 5,874,141 | -0.92(-3.52%) |
May 31, 2022 | 26.27 | 27.30 | 25.63 | 26.12 | 18,038,302 | -0.32(-1.21%) |
May 27, 2022 | 24.16 | 26.61 | 24.10 | 26.44 | 8,082,569 | +2.55(+10.67%) |
May 26, 2022 | 23.06 | 24.44 | 22.61 | 23.89 | 4,823,208 | +0.78(+3.38%) |
May 25, 2022 | 22.17 | 23.38 | 21.27 | 23.11 | 5,798,138 | +0.86(+3.87%) |
May 24, 2022 | 22.94 | 22.94 | 21.65 | 22.25 | 5,233,394 | -1.06(-4.55%) |
May 23, 2022 | 23.01 | 23.42 | 21.70 | 23.31 | 4,911,423 | +0.24(+1.04%) |
May 20, 2022 | 23.36 | 23.85 | 21.89 | 23.07 | 5,692,216 | -0.29(-1.24%) |
May 19, 2022 | 22.38 | 23.61 | 22.30 | 23.36 | 8,513,655 | +0.97(+4.33%) |
May 18, 2022 | 21.71 | 23.43 | 21.53 | 22.39 | 7,663,787 | +0.43(+1.96%) |
May 17, 2022 | 21.27 | 22.07 | 20.41 | 21.96 | 6,444,430 | +1.34(+6.50%) |
May 16, 2022 | 20.93 | 21.85 | 20.43 | 20.62 | 6,182,827 | -0.45(-2.14%) |
May 13, 2022 | 18.56 | 21.11 | 18.43 | 21.07 | 11,167,154 | +3.13(+17.45%) |
May 12, 2022 | 17.59 | 19.12 | 16.80 | 17.94 | 10,609,518 | -0.21(-1.16%) |
May 11, 2022 | 20.25 | 20.25 | 18.01 | 18.15 | 10,379,651 | -2.31(-11.29%) |
May 10, 2022 | 21.87 | 22.18 | 19.05 | 20.46 | 8,980,033 | -0.63(-2.99%) |
May 09, 2022 | 22.58 | 22.95 | 20.69 | 21.09 | 7,332,926 | -2.32(-9.91%) |
May 06, 2022 | 24.98 | 25.20 | 22.66 | 23.41 | 9,343,679 | -1.58(-6.32%) |
May 05, 2022 | 26.29 | 26.52 | 23.82 | 24.99 | 15,089,902 | +0.65(+2.67%) |
May 04, 2022 | 22.92 | 24.50 | 22.60 | 24.34 | 8,040,112 | +1.40(+6.10%) |
May 03, 2022 | 21.68 | 23.74 | 21.61 | 22.94 | 11,124,794 | +1.18(+5.42%) |