Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.63 | 18.11 | 17.61 | 18.07 | 2,715,994 | +0.39(+2.21%) |
Apr 27, 2023 | 17.63 | 17.72 | 17.36 | 17.68 | 2,841,913 | +0.09(+0.51%) |
Apr 26, 2023 | 17.81 | 17.96 | 17.54 | 17.59 | 2,359,352 | -0.18(-1.01%) |
Apr 25, 2023 | 18.06 | 18.07 | 17.75 | 17.77 | 1,780,678 | -0.41(-2.26%) |
Apr 24, 2023 | 18.29 | 18.34 | 18.00 | 18.18 | 1,711,388 | -0.07(-0.38%) |
Apr 21, 2023 | 18.36 | 18.36 | 18.11 | 18.25 | 1,961,121 | -0.08(-0.44%) |
Apr 20, 2023 | 18.54 | 18.63 | 18.28 | 18.33 | 2,262,004 | -0.31(-1.66%) |
Apr 19, 2023 | 18.31 | 18.71 | 18.27 | 18.64 | 3,149,052 | +0.30(+1.64%) |
Apr 18, 2023 | 18.33 | 18.38 | 18.09 | 18.34 | 2,347,503 | +0.17(+0.94%) |
Apr 17, 2023 | 17.96 | 18.20 | 17.94 | 18.17 | 1,563,436 | +0.24(+1.34%) |
Apr 14, 2023 | 18.03 | 18.11 | 17.80 | 17.93 | 2,290,250 | -0.13(-0.72%) |
Apr 13, 2023 | 18.17 | 18.20 | 17.86 | 18.06 | 4,427,062 | +0.04(+0.22%) |
Apr 12, 2023 | 18.47 | 18.50 | 17.83 | 18.02 | 6,964,557 | -0.58(-3.12%) |
Apr 11, 2023 | 18.40 | 18.69 | 18.33 | 18.60 | 2,875,278 | +0.28(+1.53%) |
Apr 10, 2023 | 18.05 | 18.34 | 17.97 | 18.32 | 2,169,409 | +0.19(+1.05%) |
Apr 06, 2023 | 18.03 | 18.24 | 17.96 | 18.13 | 2,177,875 | +0.08(+0.44%) |
Apr 05, 2023 | 18.18 | 18.25 | 17.85 | 18.05 | 2,771,540 | -0.27(-1.47%) |
Apr 04, 2023 | 18.48 | 18.54 | 18.14 | 18.32 | 2,113,224 | -0.12(-0.65%) |
Apr 03, 2023 | 18.38 | 18.57 | 18.29 | 18.44 | 2,985,348 | -0.19(-1.02%) |
Mar 31, 2023 | 18.40 | 18.64 | 18.37 | 18.63 | 2,037,969 | +0.33(+1.80%) |
Mar 30, 2023 | 18.26 | 18.47 | 18.26 | 18.30 | 2,619,661 | +0.24(+1.33%) |
Mar 29, 2023 | 17.88 | 18.08 | 17.80 | 18.06 | 2,404,783 | +0.38(+2.15%) |
Mar 28, 2023 | 17.46 | 17.72 | 17.46 | 17.68 | 1,453,184 | +0.16(+0.91%) |
Mar 27, 2023 | 17.45 | 17.62 | 17.33 | 17.52 | 1,865,698 | +0.23(+1.33%) |
Mar 24, 2023 | 17.17 | 17.33 | 17.00 | 17.29 | 4,601,171 | -0.05(-0.29%) |
Mar 23, 2023 | 17.68 | 17.88 | 17.18 | 17.34 | 5,171,645 | -0.18(-1.03%) |
Mar 22, 2023 | 18.04 | 18.04 | 17.51 | 17.52 | 3,470,241 | -0.42(-2.34%) |
Mar 21, 2023 | 17.84 | 18.06 | 17.83 | 17.94 | 1,908,883 | +0.41(+2.34%) |
Mar 20, 2023 | 17.53 | 17.75 | 17.43 | 17.53 | 2,676,692 | +0.01(+0.06%) |
Mar 17, 2023 | 17.71 | 17.74 | 17.36 | 17.52 | 3,602,406 | -0.34(-1.90%) |
Mar 16, 2023 | 17.43 | 17.88 | 17.31 | 17.86 | 4,597,829 | +0.31(+1.77%) |
Mar 15, 2023 | 17.93 | 17.94 | 17.27 | 17.55 | 6,667,986 | -0.79(-4.31%) |
Mar 14, 2023 | 18.73 | 18.80 | 18.15 | 18.34 | 4,376,339 | -0.11(-0.60%) |
Mar 13, 2023 | 18.82 | 18.88 | 18.37 | 18.45 | 7,757,881 | -0.71(-3.71%) |
Mar 10, 2023 | 19.63 | 19.70 | 18.96 | 19.16 | 5,575,410 | -0.43(-2.19%) |
Mar 09, 2023 | 20.15 | 20.34 | 19.53 | 19.59 | 2,649,562 | -0.62(-3.07%) |
Mar 08, 2023 | 20.22 | 20.25 | 20.02 | 20.21 | 1,835,489 | +0.09(+0.45%) |
Mar 07, 2023 | 20.00 | 20.36 | 19.97 | 20.12 | 3,309,616 | +0.13(+0.65%) |
Mar 06, 2023 | 20.19 | 20.33 | 19.96 | 19.99 | 2,323,313 | -0.13(-0.65%) |
Mar 03, 2023 | 20.05 | 20.28 | 19.98 | 20.12 | 3,037,825 | +0.23(+1.16%) |
Mar 02, 2023 | 19.63 | 19.91 | 19.52 | 19.89 | 1,391,340 | +0.09(+0.45%) |
Mar 01, 2023 | 19.76 | 19.89 | 19.63 | 19.80 | 1,675,390 | +0.04(+0.20%) |
Feb 28, 2023 | 19.65 | 19.86 | 19.48 | 19.76 | 3,465,389 | +0.24(+1.23%) |
Feb 27, 2023 | 19.51 | 19.71 | 19.46 | 19.52 | 3,689,190 | +0.17(+0.88%) |
Feb 24, 2023 | 19.17 | 19.36 | 19.10 | 19.35 | 3,713,241 | -0.20(-1.02%) |
Feb 23, 2023 | 19.50 | 19.76 | 19.30 | 19.55 | 3,881,063 | +0.25(+1.30%) |
Feb 22, 2023 | 19.27 | 19.47 | 19.16 | 19.30 | 2,052,394 | +0.00(+0.00%) |
Feb 21, 2023 | 19.62 | 19.71 | 19.20 | 19.30 | 2,970,572 | -0.60(-3.02%) |
Feb 17, 2023 | 19.93 | 19.98 | 19.64 | 19.90 | 3,569,209 | -0.06(-0.30%) |
Feb 16, 2023 | 20.09 | 20.15 | 19.90 | 19.96 | 3,432,815 | -0.36(-1.77%) |
Feb 15, 2023 | 20.10 | 20.39 | 20.07 | 20.32 | 1,924,825 | +0.06(+0.30%) |
Feb 14, 2023 | 19.95 | 20.34 | 19.82 | 20.26 | 2,994,235 | +0.32(+1.60%) |
Feb 13, 2023 | 19.73 | 19.98 | 19.62 | 19.94 | 2,257,062 | +0.29(+1.48%) |
Feb 10, 2023 | 19.93 | 19.93 | 19.53 | 19.65 | 9,646,001 | -0.47(-2.34%) |
Feb 09, 2023 | 20.64 | 20.71 | 20.04 | 20.12 | 3,097,110 | -0.44(-2.14%) |
Feb 08, 2023 | 20.54 | 20.76 | 20.39 | 20.56 | 2,609,347 | -0.04(-0.19%) |
Feb 07, 2023 | 20.56 | 20.68 | 20.21 | 20.60 | 2,498,554 | +0.00(+0.00%) |
Feb 06, 2023 | 20.54 | 20.66 | 20.46 | 20.60 | 2,059,553 | -0.14(-0.68%) |
Feb 03, 2023 | 20.80 | 20.90 | 20.64 | 20.74 | 3,391,265 | -0.30(-1.43%) |
Feb 02, 2023 | 20.60 | 21.24 | 20.60 | 21.04 | 5,965,056 | +0.64(+3.14%) |
Feb 01, 2023 | 20.14 | 20.51 | 19.93 | 20.40 | 4,240,651 | +0.20(+0.99%) |
Jan 31, 2023 | 20.04 | 20.22 | 19.92 | 20.20 | 1,977,451 | +0.21(+1.05%) |
Jan 30, 2023 | 20.13 | 20.40 | 19.96 | 19.99 | 2,826,280 | -0.31(-1.53%) |
Jan 27, 2023 | 20.29 | 20.47 | 20.22 | 20.30 | 3,011,391 | -0.14(-0.68%) |
Jan 26, 2023 | 20.57 | 20.63 | 20.07 | 20.44 | 4,382,168 | -0.03(-0.15%) |
Jan 25, 2023 | 20.09 | 20.50 | 20.09 | 20.47 | 4,158,471 | +0.23(+1.14%) |
Jan 24, 2023 | 20.15 | 20.42 | 20.12 | 20.24 | 3,908,162 | -0.01(-0.05%) |
Jan 23, 2023 | 20.26 | 20.35 | 20.18 | 20.25 | 3,355,648 | +0.01(+0.05%) |
Jan 20, 2023 | 20.03 | 20.30 | 19.93 | 20.24 | 3,199,603 | +0.30(+1.50%) |
Jan 19, 2023 | 19.82 | 20.00 | 19.55 | 19.94 | 3,980,075 | -0.03(-0.15%) |
Jan 18, 2023 | 20.59 | 20.69 | 19.92 | 19.97 | 5,446,117 | -0.28(-1.38%) |
Jan 17, 2023 | 20.12 | 20.25 | 19.95 | 20.25 | 4,084,108 | +0.08(+0.40%) |
Jan 13, 2023 | 19.59 | 20.20 | 19.54 | 20.17 | 3,793,784 | +0.03(+0.15%) |
Jan 12, 2023 | 19.50 | 20.14 | 19.49 | 20.14 | 5,204,132 | +0.89(+4.62%) |
Jan 11, 2023 | 19.04 | 19.35 | 19.01 | 19.25 | 3,972,641 | +0.07(+0.36%) |
Jan 10, 2023 | 18.70 | 19.19 | 18.62 | 19.18 | 3,098,313 | +0.45(+2.40%) |
Jan 09, 2023 | 18.55 | 18.90 | 18.54 | 18.73 | 3,698,214 | +0.30(+1.63%) |
Jan 06, 2023 | 18.15 | 18.45 | 18.04 | 18.43 | 3,203,670 | +0.37(+2.05%) |
Jan 05, 2023 | 17.75 | 18.06 | 17.68 | 18.06 | 3,625,597 | +0.20(+1.12%) |
Jan 04, 2023 | 17.11 | 17.86 | 17.11 | 17.86 | 5,038,585 | +0.89(+5.24%) |
Jan 03, 2023 | 17.18 | 17.33 | 16.82 | 16.97 | 6,249,076 | -0.11(-0.64%) |
Dec 30, 2022 | 16.86 | 17.10 | 16.82 | 17.08 | 3,724,821 | +0.04(+0.23%) |
Dec 29, 2022 | 16.70 | 17.04 | 16.62 | 17.04 | 3,172,050 | +0.44(+2.65%) |
Dec 28, 2022 | 16.96 | 17.01 | 16.58 | 16.60 | 2,917,797 | -0.41(-2.41%) |
Dec 27, 2022 | 17.07 | 17.16 | 16.90 | 17.01 | 2,805,246 | -0.22(-1.28%) |
Dec 23, 2022 | 17.14 | 17.23 | 16.93 | 17.23 | 1,897,553 | +0.12(+0.70%) |
Dec 22, 2022 | 17.33 | 17.38 | 16.84 | 17.11 | 3,043,139 | -0.37(-2.12%) |
Dec 21, 2022 | 17.34 | 17.64 | 17.34 | 17.48 | 2,736,671 | +0.23(+1.33%) |
Dec 20, 2022 | 17.14 | 17.37 | 17.14 | 17.25 | 2,683,452 | +0.07(+0.41%) |
Dec 19, 2022 | 17.47 | 17.55 | 17.17 | 17.18 | 2,758,540 | -0.27(-1.55%) |
Dec 16, 2022 | 17.50 | 17.66 | 17.26 | 17.45 | 2,536,944 | -0.15(-0.85%) |
Dec 15, 2022 | 17.89 | 17.95 | 17.50 | 17.60 | 4,230,491 | -0.46(-2.55%) |
Dec 14, 2022 | 18.25 | 18.33 | 17.87 | 18.06 | 4,191,538 | -0.01(-0.06%) |
Dec 13, 2022 | 19.06 | 19.13 | 17.94 | 18.07 | 6,768,678 | -0.53(-2.85%) |
Dec 12, 2022 | 18.10 | 18.61 | 18.06 | 18.60 | 2,259,084 | +0.49(+2.71%) |
Dec 09, 2022 | 17.97 | 18.15 | 17.92 | 18.11 | 1,562,132 | +0.07(+0.39%) |
Dec 08, 2022 | 18.16 | 18.38 | 17.96 | 18.04 | 3,016,480 | -0.05(-0.28%) |
Dec 07, 2022 | 18.62 | 18.62 | 18.09 | 18.09 | 3,478,580 | -0.61(-3.26%) |
Dec 06, 2022 | 18.73 | 18.85 | 18.48 | 18.70 | 2,441,799 | +0.00(+0.00%) |
Dec 05, 2022 | 18.69 | 18.97 | 18.59 | 18.70 | 3,194,147 | -0.04(-0.21%) |
Dec 02, 2022 | 18.50 | 18.75 | 18.44 | 18.74 | 1,816,403 | +0.08(+0.43%) |
Dec 01, 2022 | 18.80 | 18.90 | 18.62 | 18.66 | 2,311,932 | -0.08(-0.43%) |
Nov 30, 2022 | 18.40 | 18.77 | 18.26 | 18.74 | 2,857,823 | +0.34(+1.85%) |
Nov 29, 2022 | 18.16 | 18.43 | 18.16 | 18.40 | 2,450,392 | +0.32(+1.77%) |
Nov 28, 2022 | 18.39 | 18.50 | 18.08 | 18.08 | 2,348,324 | -0.53(-2.85%) |
Nov 25, 2022 | 18.36 | 18.66 | 18.32 | 18.61 | 869,245 | +0.23(+1.25%) |
Nov 23, 2022 | 18.09 | 18.43 | 18.07 | 18.38 | 2,301,322 | +0.29(+1.60%) |
Nov 22, 2022 | 18.10 | 18.19 | 17.85 | 18.09 | 2,206,059 | +0.04(+0.22%) |
Nov 21, 2022 | 18.10 | 18.26 | 17.99 | 18.05 | 3,688,119 | -0.13(-0.72%) |
Nov 18, 2022 | 18.43 | 18.56 | 18.07 | 18.18 | 2,576,438 | +0.06(+0.33%) |
Nov 17, 2022 | 17.94 | 18.14 | 17.86 | 18.12 | 3,084,068 | -0.08(-0.44%) |
Nov 16, 2022 | 18.49 | 18.49 | 18.15 | 18.20 | 6,873,549 | -0.45(-2.41%) |
Nov 15, 2022 | 18.85 | 19.03 | 18.50 | 18.65 | 5,463,710 | +0.18(+0.97%) |
Nov 14, 2022 | 18.62 | 18.79 | 18.47 | 18.47 | 2,641,798 | -0.25(-1.34%) |
Nov 11, 2022 | 18.63 | 18.85 | 18.54 | 18.72 | 4,507,205 | +0.19(+1.03%) |
Nov 10, 2022 | 18.26 | 18.62 | 18.16 | 18.53 | 5,291,876 | +0.86(+4.87%) |
Nov 09, 2022 | 17.73 | 17.90 | 17.60 | 17.67 | 2,751,243 | -0.17(-0.95%) |
Nov 08, 2022 | 17.82 | 18.04 | 17.66 | 17.84 | 3,154,281 | -0.05(-0.28%) |
Nov 07, 2022 | 17.90 | 18.01 | 17.58 | 17.89 | 3,465,492 | +0.16(+0.90%) |
Nov 04, 2022 | 17.74 | 17.96 | 17.52 | 17.73 | 5,428,338 | +0.43(+2.49%) |
Nov 03, 2022 | 17.18 | 17.49 | 16.91 | 17.30 | 6,113,740 | -0.02(-0.12%) |
Nov 02, 2022 | 17.70 | 17.30 | 17.32 | 5,055,115 | -0.51(-2.86%) | |
Nov 01, 2022 | 17.94 | 18.05 | 17.77 | 17.83 | 3,849,443 | +0.09(+0.51%) |
Oct 31, 2022 | 17.60 | 17.85 | 17.53 | 17.74 | 3,352,476 | +0.07(+0.40%) |
Oct 28, 2022 | 17.51 | 17.73 | 17.26 | 17.67 | 3,267,198 | +0.18(+1.03%) |
Oct 27, 2022 | 17.50 | 17.76 | 17.46 | 17.49 | 3,320,965 | +0.22(+1.27%) |
Oct 26, 2022 | 17.24 | 17.67 | 17.23 | 17.27 | 3,500,144 | -0.06(-0.35%) |
Oct 25, 2022 | 16.90 | 17.37 | 16.83 | 17.33 | 3,723,435 | +0.38(+2.24%) |
Oct 24, 2022 | 16.83 | 17.00 | 16.61 | 16.95 | 3,670,968 | +0.22(+1.32%) |
Oct 21, 2022 | 16.42 | 16.82 | 16.28 | 16.73 | 4,005,954 | +0.25(+1.52%) |
Oct 20, 2022 | 16.60 | 16.80 | 16.45 | 16.48 | 3,757,376 | -0.13(-0.78%) |
Oct 19, 2022 | 16.86 | 16.91 | 16.52 | 16.61 | 6,295,836 | +0.00(+0.00%) |
Oct 18, 2022 | 16.60 | 16.71 | 16.32 | 16.61 | 5,771,623 | +0.41(+2.53%) |
Oct 17, 2022 | 16.31 | 16.41 | 16.02 | 16.20 | 5,857,242 | +0.32(+2.02%) |
Oct 14, 2022 | 16.25 | 16.38 | 15.82 | 15.88 | 6,975,226 | -0.03(-0.19%) |
Oct 13, 2022 | 15.32 | 16.09 | 15.12 | 15.91 | 9,732,291 | +0.35(+2.25%) |
Oct 12, 2022 | 15.30 | 15.64 | 15.08 | 15.56 | 6,241,233 | +0.19(+1.24%) |
Oct 11, 2022 | 15.90 | 16.01 | 15.16 | 15.37 | 7,856,823 | -0.10(-0.65%) |
Oct 10, 2022 | 15.61 | 15.71 | 15.34 | 15.47 | 4,438,727 | -0.10(-0.64%) |
Oct 07, 2022 | 15.85 | 15.87 | 15.40 | 15.57 | 8,705,013 | -0.47(-2.93%) |
Oct 06, 2022 | 16.15 | 16.29 | 15.85 | 16.04 | 5,344,556 | -0.14(-0.87%) |
Oct 05, 2022 | 16.00 | 16.27 | 15.87 | 16.18 | 5,859,175 | -0.14(-0.86%) |
Oct 04, 2022 | 15.62 | 16.32 | 15.62 | 16.32 | 6,660,857 | +1.08(+7.09%) |
Oct 03, 2022 | 15.07 | 15.36 | 14.77 | 15.24 | 6,541,766 | +0.23(+1.53%) |
Sep 30, 2022 | 15.13 | 15.34 | 15.00 | 15.01 | 6,938,519 | -0.20(-1.31%) |
Sep 29, 2022 | 15.48 | 15.49 | 15.05 | 15.21 | 12,922,933 | -0.51(-3.24%) |
Sep 28, 2022 | 15.26 | 15.79 | 15.16 | 15.72 | 8,001,642 | +0.41(+2.68%) |
Sep 27, 2022 | 15.44 | 15.56 | 15.07 | 15.31 | 15,181,687 | +0.24(+1.59%) |
Sep 26, 2022 | 15.37 | 15.60 | 15.07 | 15.07 | 16,961,394 | -0.39(-2.52%) |
Sep 23, 2022 | 15.82 | 15.82 | 15.20 | 15.46 | 17,179,372 | -0.56(-3.50%) |
Sep 22, 2022 | 16.55 | 16.55 | 15.89 | 16.02 | 12,518,696 | -0.49(-2.97%) |
Sep 21, 2022 | 17.06 | 17.11 | 16.50 | 16.51 | 26,383,048 | -0.69(-4.01%) |
Sep 20, 2022 | 17.27 | 17.41 | 16.99 | 17.20 | 4,479,660 | -0.20(-1.15%) |
Sep 19, 2022 | 16.85 | 17.43 | 16.83 | 17.40 | 5,017,626 | +0.39(+2.29%) |
Sep 16, 2022 | 17.28 | 17.35 | 16.92 | 17.01 | 9,084,351 | -0.70(-3.95%) |
Sep 15, 2022 | 17.58 | 18.00 | 17.58 | 17.71 | 4,028,534 | +0.01(+0.06%) |
Sep 14, 2022 | 17.41 | 17.70 | 17.03 | 17.70 | 4,243,092 | +0.29(+1.67%) |
Sep 13, 2022 | 17.59 | 17.76 | 17.32 | 17.41 | 3,941,165 | -0.72(-3.97%) |
Sep 12, 2022 | 18.02 | 18.33 | 18.02 | 18.13 | 3,525,505 | +0.22(+1.23%) |
Sep 09, 2022 | 17.74 | 17.95 | 17.74 | 17.91 | 3,921,573 | +0.30(+1.70%) |
Sep 08, 2022 | 17.49 | 17.75 | 17.37 | 17.61 | 4,697,640 | -0.10(-0.56%) |
Sep 07, 2022 | 17.15 | 17.75 | 17.12 | 17.71 | 5,105,247 | +0.60(+3.51%) |
Sep 06, 2022 | 17.09 | 17.26 | 16.85 | 17.11 | 7,357,698 | +0.09(+0.53%) |
Sep 02, 2022 | 17.26 | 17.40 | 16.93 | 17.02 | 5,639,915 | -0.04(-0.23%) |
Sep 01, 2022 | 17.03 | 17.08 | 16.66 | 17.06 | 7,418,752 | -0.11(-0.64%) |
Aug 31, 2022 | 17.57 | 17.62 | 17.17 | 17.17 | 5,402,860 | -0.28(-1.60%) |
Aug 30, 2022 | 17.65 | 17.77 | 17.33 | 17.45 | 4,972,566 | -0.07(-0.40%) |
Aug 29, 2022 | 17.49 | 17.68 | 17.44 | 17.52 | 5,641,232 | -0.20(-1.13%) |
Aug 26, 2022 | 18.36 | 18.41 | 17.67 | 17.72 | 5,270,666 | -0.60(-3.28%) |
Aug 25, 2022 | 18.10 | 18.35 | 18.03 | 18.32 | 4,710,404 | +0.40(+2.23%) |
Aug 24, 2022 | 17.72 | 18.05 | 17.72 | 17.92 | 4,259,690 | +0.18(+1.01%) |
Aug 23, 2022 | 17.63 | 17.88 | 17.63 | 17.74 | 4,310,186 | +0.13(+0.74%) |
Aug 22, 2022 | 17.70 | 17.75 | 17.49 | 17.61 | 6,212,176 | -0.49(-2.71%) |
Aug 19, 2022 | 18.47 | 18.48 | 18.04 | 18.10 | 4,764,792 | -0.62(-3.31%) |
Aug 18, 2022 | 18.78 | 18.78 | 18.55 | 18.72 | 3,413,705 | -0.05(-0.27%) |
Aug 17, 2022 | 19.00 | 19.00 | 18.61 | 18.77 | 5,258,004 | -0.48(-2.49%) |
Aug 16, 2022 | 19.07 | 19.36 | 18.97 | 19.25 | 5,565,458 | +0.17(+0.89%) |
Aug 15, 2022 | 18.88 | 19.27 | 18.88 | 19.08 | 4,043,380 | +0.18(+0.95%) |
Aug 12, 2022 | 18.76 | 18.93 | 18.63 | 18.90 | 4,740,678 | +0.29(+1.56%) |
Aug 11, 2022 | 18.90 | 18.99 | 18.56 | 18.61 | 4,563,065 | +0.03(+0.16%) |
Aug 10, 2022 | 18.53 | 18.78 | 18.51 | 18.58 | 3,803,516 | +0.43(+2.37%) |
Aug 09, 2022 | 18.38 | 18.41 | 18.03 | 18.15 | 3,980,943 | -0.32(-1.73%) |
Aug 08, 2022 | 18.39 | 18.70 | 18.37 | 18.47 | 8,162,387 | +0.21(+1.15%) |
Aug 05, 2022 | 18.16 | 18.43 | 18.09 | 18.26 | 8,211,241 | -0.07(-0.38%) |
Aug 04, 2022 | 18.27 | 18.41 | 18.14 | 18.33 | 3,266,659 | +0.09(+0.49%) |
Aug 03, 2022 | 17.86 | 18.29 | 17.83 | 18.24 | 4,691,493 | +0.53(+2.99%) |
Aug 02, 2022 | 17.70 | 18.00 | 17.60 | 17.71 | 3,613,477 | -0.18(-1.01%) |
Aug 01, 2022 | 17.68 | 17.95 | 17.49 | 17.89 | 3,967,978 | +0.19(+1.07%) |
Jul 29, 2022 | 17.49 | 17.77 | 17.44 | 17.70 | 4,723,678 | +0.14(+0.80%) |
Jul 28, 2022 | 17.31 | 17.58 | 17.00 | 17.56 | 5,265,002 | +0.08(+0.46%) |
Jul 27, 2022 | 17.30 | 17.57 | 17.06 | 17.48 | 4,382,453 | +0.52(+3.07%) |
Jul 26, 2022 | 17.16 | 17.20 | 16.93 | 16.96 | 3,692,401 | -0.35(-2.02%) |
Jul 25, 2022 | 17.23 | 17.35 | 16.99 | 17.31 | 3,997,494 | +0.08(+0.46%) |
Jul 22, 2022 | 17.55 | 17.68 | 17.14 | 17.23 | 3,851,757 | -0.28(-1.60%) |
Jul 21, 2022 | 17.65 | 17.66 | 17.29 | 17.51 | 5,392,678 | -0.49(-2.72%) |
Jul 20, 2022 | 17.91 | 18.14 | 17.74 | 18.00 | 4,618,759 | +0.09(+0.50%) |
Jul 19, 2022 | 17.52 | 17.95 | 17.52 | 17.91 | 5,260,940 | +0.71(+4.13%) |
Jul 18, 2022 | 17.40 | 17.66 | 17.16 | 17.20 | 4,708,789 | +0.13(+0.76%) |
Jul 15, 2022 | 17.03 | 17.16 | 16.78 | 17.07 | 8,217,653 | +0.25(+1.49%) |
Jul 14, 2022 | 16.70 | 17.05 | 16.62 | 16.82 | 3,765,956 | -0.12(-0.71%) |
Jul 13, 2022 | 16.67 | 16.98 | 16.49 | 16.94 | 5,916,387 | -0.14(-0.82%) |
Jul 12, 2022 | 16.50 | 17.34 | 16.47 | 17.08 | 7,464,961 | +0.64(+3.89%) |
Jul 11, 2022 | 16.66 | 16.73 | 16.37 | 16.44 | 3,843,776 | -0.39(-2.32%) |
Jul 08, 2022 | 16.83 | 17.02 | 16.65 | 16.83 | 3,234,360 | +0.00(+0.00%) |
Jul 07, 2022 | 16.78 | 16.96 | 16.66 | 16.83 | 3,599,355 | +0.21(+1.26%) |
Jul 06, 2022 | 16.78 | 16.93 | 16.43 | 16.62 | 6,717,308 | -0.25(-1.48%) |
Jul 05, 2022 | 16.44 | 16.88 | 16.11 | 16.87 | 8,604,935 | +0.04(+0.24%) |
Jul 01, 2022 | 16.47 | 16.84 | 16.32 | 16.83 | 4,801,879 | +0.33(+2.00%) |
Jun 30, 2022 | 16.33 | 16.59 | 16.02 | 16.50 | 5,051,386 | -0.18(-1.08%) |
Jun 29, 2022 | 16.85 | 16.86 | 16.45 | 16.68 | 5,318,794 | -0.25(-1.48%) |
Jun 28, 2022 | 17.32 | 17.81 | 16.93 | 16.93 | 5,990,792 | -0.13(-0.76%) |
Jun 27, 2022 | 17.49 | 17.49 | 17.01 | 17.06 | 4,035,857 | -0.36(-2.07%) |
Jun 24, 2022 | 16.70 | 17.45 | 16.63 | 17.42 | 5,734,105 | +0.76(+4.56%) |
Jun 23, 2022 | 16.87 | 16.90 | 16.31 | 16.66 | 7,097,139 | -0.14(-0.83%) |
Jun 22, 2022 | 16.58 | 16.97 | 16.49 | 16.80 | 5,175,935 | +0.08(+0.48%) |
Jun 21, 2022 | 16.94 | 17.02 | 16.57 | 16.72 | 7,155,072 | +0.13(+0.78%) |
Jun 17, 2022 | 16.15 | 16.72 | 15.89 | 16.59 | 6,340,085 | +0.54(+3.36%) |
Jun 16, 2022 | 16.56 | 16.61 | 15.94 | 16.05 | 7,780,128 | -1.00(-5.87%) |
Jun 15, 2022 | 17.08 | 17.32 | 16.80 | 17.05 | 6,636,864 | +0.26(+1.55%) |
Jun 14, 2022 | 17.10 | 17.16 | 16.54 | 16.79 | 5,440,105 | -0.17(-1.00%) |
Jun 13, 2022 | 17.69 | 17.69 | 16.86 | 16.96 | 8,779,038 | -1.25(-6.86%) |
Jun 10, 2022 | 18.60 | 18.97 | 18.16 | 18.21 | 10,616,548 | -0.70(-3.70%) |
Jun 09, 2022 | 19.43 | 19.50 | 18.89 | 18.91 | 5,854,484 | -0.67(-3.42%) |
Jun 08, 2022 | 19.87 | 20.06 | 19.55 | 19.58 | 3,602,730 | -0.52(-2.59%) |
Jun 07, 2022 | 19.64 | 20.13 | 19.55 | 20.10 | 3,056,933 | +0.26(+1.31%) |
Jun 06, 2022 | 19.90 | 20.01 | 19.61 | 19.84 | 3,713,531 | +0.22(+1.12%) |
Jun 03, 2022 | 19.81 | 19.84 | 19.37 | 19.62 | 3,838,768 | -0.54(-2.68%) |
Jun 02, 2022 | 19.85 | 20.18 | 19.81 | 20.16 | 3,308,547 | +0.31(+1.56%) |
Jun 01, 2022 | 20.66 | 20.75 | 19.61 | 19.85 | 5,538,118 | -0.63(-3.08%) |
May 31, 2022 | 20.28 | 20.73 | 20.09 | 20.48 | 5,939,666 | -0.12(-0.58%) |
May 27, 2022 | 20.25 | 20.65 | 20.19 | 20.60 | 5,092,978 | +0.55(+2.74%) |
May 26, 2022 | 19.32 | 20.20 | 19.32 | 20.05 | 7,472,414 | +0.98(+5.14%) |
May 25, 2022 | 18.58 | 19.15 | 18.48 | 19.07 | 8,087,898 | +0.42(+2.25%) |
May 24, 2022 | 19.30 | 19.30 | 18.45 | 18.65 | 6,025,959 | -0.90(-4.60%) |
May 23, 2022 | 19.47 | 19.65 | 19.14 | 19.55 | 3,848,039 | +0.30(+1.56%) |
May 20, 2022 | 19.78 | 19.89 | 18.82 | 19.25 | 6,088,124 | -0.27(-1.38%) |
May 19, 2022 | 19.31 | 19.87 | 19.30 | 19.52 | 5,693,796 | +0.01(+0.05%) |
May 18, 2022 | 19.94 | 20.25 | 19.42 | 19.51 | 6,138,194 | -0.69(-3.42%) |
May 17, 2022 | 19.70 | 20.22 | 19.61 | 20.20 | 6,076,084 | +1.09(+5.70%) |
May 16, 2022 | 19.10 | 19.46 | 19.05 | 19.11 | 4,646,610 | -0.03(-0.16%) |
May 13, 2022 | 18.81 | 19.24 | 18.78 | 19.14 | 4,740,472 | +0.72(+3.91%) |
May 12, 2022 | 18.60 | 18.95 | 18.02 | 18.42 | 8,834,768 | -0.40(-2.13%) |
May 11, 2022 | 19.26 | 19.82 | 18.77 | 18.82 | 8,574,186 | -0.46(-2.39%) |
May 10, 2022 | 19.49 | 19.58 | 18.92 | 19.28 | 8,383,667 | +0.17(+0.89%) |
May 09, 2022 | 20.00 | 20.15 | 18.98 | 19.11 | 8,541,838 | -1.30(-6.37%) |
May 06, 2022 | 20.76 | 20.86 | 20.15 | 20.41 | 8,396,714 | -0.56(-2.67%) |
May 05, 2022 | 21.49 | 21.66 | 20.80 | 20.97 | 7,139,382 | -0.76(-3.50%) |
May 04, 2022 | 21.36 | 21.79 | 20.99 | 21.73 | 7,114,376 | +0.27(+1.26%) |
May 03, 2022 | 21.39 | 21.66 | 21.09 | 21.46 | 5,773,343 | +0.15(+0.70%) |