Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.34 | 20.48 | 19.31 | 19.36 | 2,466,115 | -0.69(-3.45%) |
Apr 27, 2023 | 20.82 | 20.82 | 19.93 | 20.06 | 2,341,086 | -0.99(-4.71%) |
Apr 26, 2023 | 20.68 | 21.30 | 20.29 | 21.05 | 2,719,923 | +0.61(+2.96%) |
Apr 25, 2023 | 19.81 | 20.47 | 19.71 | 20.44 | 2,192,737 | +1.03(+5.30%) |
Apr 24, 2023 | 19.37 | 19.57 | 19.13 | 19.41 | 941,142 | +0.13(+0.70%) |
Apr 21, 2023 | 19.19 | 19.61 | 19.19 | 19.28 | 1,549,146 | +0.24(+1.26%) |
Apr 20, 2023 | 19.26 | 19.26 | 18.90 | 19.04 | 1,643,676 | +0.18(+0.97%) |
Apr 19, 2023 | 19.14 | 19.18 | 18.71 | 18.85 | 1,732,245 | -0.14(-0.76%) |
Apr 18, 2023 | 19.08 | 19.49 | 18.88 | 19.00 | 1,795,843 | -0.18(-0.95%) |
Apr 17, 2023 | 19.92 | 20.16 | 19.16 | 19.18 | 1,685,365 | -0.66(-3.34%) |
Apr 14, 2023 | 19.89 | 20.15 | 19.35 | 19.84 | 2,867,516 | -0.62(-3.05%) |
Apr 13, 2023 | 20.95 | 21.36 | 20.40 | 20.47 | 1,728,770 | -0.50(-2.38%) |
Apr 12, 2023 | 20.52 | 21.13 | 20.19 | 20.97 | 2,661,352 | +0.13(+0.65%) |
Apr 11, 2023 | 21.24 | 21.27 | 20.56 | 20.84 | 1,807,694 | -0.52(-2.43%) |
Apr 10, 2023 | 21.76 | 21.90 | 21.35 | 21.35 | 1,311,649 | -0.18(-0.85%) |
Apr 06, 2023 | 21.91 | 21.94 | 21.41 | 21.54 | 1,992,637 | -0.16(-0.75%) |
Apr 05, 2023 | 22.14 | 22.14 | 21.59 | 21.70 | 2,632,247 | +0.07(+0.31%) |
Apr 04, 2023 | 20.93 | 22.04 | 20.79 | 21.63 | 3,726,167 | +0.63(+3.02%) |
Apr 03, 2023 | 21.18 | 21.38 | 20.77 | 21.00 | 1,774,779 | -0.19(-0.91%) |
Mar 31, 2023 | 21.52 | 21.72 | 21.10 | 21.19 | 2,404,854 | -0.64(-2.95%) |
Mar 30, 2023 | 21.23 | 22.18 | 21.17 | 21.84 | 3,029,225 | +0.17(+0.80%) |
Mar 29, 2023 | 21.99 | 22.22 | 21.63 | 21.66 | 2,086,750 | -0.96(-4.25%) |
Mar 28, 2023 | 22.71 | 23.05 | 22.40 | 22.62 | 2,373,442 | +0.02(+0.08%) |
Mar 27, 2023 | 22.38 | 23.03 | 22.23 | 22.60 | 3,856,471 | -0.99(-4.20%) |
Mar 24, 2023 | 24.46 | 24.95 | 23.53 | 23.59 | 7,498,431 | +0.11(+0.45%) |
Mar 23, 2023 | 22.79 | 23.97 | 22.20 | 23.49 | 8,048,052 | +0.47(+2.05%) |
Mar 22, 2023 | 21.49 | 23.06 | 21.34 | 23.02 | 6,393,285 | +1.52(+7.07%) |
Mar 21, 2023 | 21.69 | 21.87 | 21.35 | 21.50 | 5,850,528 | -1.81(-7.76%) |
Mar 20, 2023 | 23.58 | 23.65 | 22.67 | 23.31 | 7,068,112 | -0.82(-3.39%) |
Mar 17, 2023 | 22.70 | 24.25 | 22.62 | 24.12 | 9,154,607 | +2.21(+10.06%) |
Mar 16, 2023 | 23.67 | 24.40 | 21.22 | 21.92 | 12,900,839 | -1.38(-5.92%) |
Mar 15, 2023 | 23.39 | 24.16 | 23.01 | 23.30 | 11,859,454 | +1.80(+8.36%) |
Mar 14, 2023 | 20.27 | 22.41 | 20.26 | 21.50 | 9,661,324 | -1.35(-5.91%) |
Mar 13, 2023 | 22.49 | 23.40 | 21.50 | 22.85 | 13,811,460 | +2.37(+11.56%) |
Mar 10, 2023 | 20.17 | 21.21 | 19.11 | 20.48 | 16,392,621 | +1.09(+5.64%) |
Mar 09, 2023 | 17.64 | 19.66 | 17.52 | 19.39 | 6,798,998 | +2.12(+12.28%) |
Mar 08, 2023 | 17.13 | 17.54 | 16.89 | 17.27 | 2,060,221 | +0.21(+1.23%) |
Mar 07, 2023 | 15.98 | 17.20 | 15.98 | 17.06 | 2,471,712 | +1.21(+7.62%) |
Mar 06, 2023 | 15.83 | 15.99 | 15.56 | 15.85 | 1,601,150 | -0.05(-0.30%) |
Mar 03, 2023 | 16.49 | 16.57 | 15.88 | 15.90 | 1,148,365 | -0.75(-4.51%) |
Mar 02, 2023 | 16.76 | 17.23 | 16.59 | 16.65 | 2,048,164 | +0.24(+1.45%) |
Mar 01, 2023 | 16.46 | 16.58 | 16.18 | 16.41 | 1,445,465 | +0.16(+0.99%) |
Feb 28, 2023 | 16.21 | 16.38 | 15.99 | 16.25 | 1,028,022 | -0.05(-0.29%) |
Feb 27, 2023 | 15.94 | 16.40 | 15.78 | 16.30 | 1,450,958 | +0.00(+0.00%) |
Feb 24, 2023 | 16.76 | 16.83 | 16.15 | 16.30 | 1,658,336 | +0.00(+0.00%) |
Feb 23, 2023 | 16.17 | 16.76 | 15.91 | 16.30 | 2,024,810 | -0.08(-0.46%) |
Feb 22, 2023 | 16.32 | 16.59 | 16.11 | 16.38 | 1,567,691 | +0.10(+0.64%) |
Feb 21, 2023 | 15.71 | 16.47 | 15.65 | 16.27 | 2,059,655 | +0.93(+6.08%) |
Feb 17, 2023 | 15.54 | 15.70 | 15.28 | 15.34 | 1,505,394 | +0.02(+0.12%) |
Feb 16, 2023 | 15.25 | 15.38 | 14.98 | 15.32 | 1,722,289 | +0.46(+3.07%) |
Feb 15, 2023 | 15.24 | 15.30 | 14.84 | 14.86 | 1,546,267 | -0.06(-0.38%) |
Feb 14, 2023 | 14.73 | 15.17 | 14.46 | 14.92 | 2,264,276 | +0.23(+1.55%) |
Feb 13, 2023 | 15.18 | 15.24 | 14.66 | 14.69 | 1,239,669 | -0.48(-3.14%) |
Feb 10, 2023 | 15.51 | 15.70 | 15.14 | 15.17 | 2,144,562 | -0.17(-1.12%) |
Feb 09, 2023 | 14.62 | 15.40 | 14.50 | 15.34 | 2,248,379 | +0.55(+3.73%) |
Feb 08, 2023 | 14.82 | 14.90 | 14.43 | 14.79 | 2,355,363 | +0.25(+1.70%) |
Feb 07, 2023 | 15.25 | 15.31 | 14.40 | 14.54 | 3,325,303 | -0.51(-3.41%) |
Feb 06, 2023 | 15.26 | 15.38 | 15.03 | 15.05 | 1,592,282 | +0.07(+0.44%) |
Feb 03, 2023 | 15.31 | 15.31 | 14.64 | 14.99 | 3,060,508 | +0.08(+0.51%) |
Feb 02, 2023 | 14.77 | 15.26 | 14.74 | 14.91 | 2,790,729 | -0.12(-0.82%) |
Feb 01, 2023 | 15.47 | 15.60 | 14.64 | 15.03 | 3,247,465 | +0.01(+0.06%) |
Jan 31, 2023 | 15.61 | 15.79 | 15.02 | 15.02 | 2,276,060 | -0.60(-3.83%) |
Jan 30, 2023 | 15.66 | 15.69 | 15.33 | 15.62 | 2,207,919 | +0.19(+1.23%) |
Jan 27, 2023 | 15.47 | 15.54 | 15.15 | 15.43 | 2,047,393 | +0.00(+0.00%) |
Jan 26, 2023 | 15.47 | 15.84 | 15.33 | 15.43 | 2,257,890 | -0.24(-1.52%) |
Jan 25, 2023 | 16.43 | 16.44 | 15.62 | 15.67 | 2,717,219 | -0.35(-2.20%) |
Jan 24, 2023 | 16.17 | 16.63 | 15.79 | 16.02 | 2,781,051 | -0.04(-0.24%) |
Jan 23, 2023 | 16.56 | 16.72 | 15.81 | 16.06 | 3,517,293 | -0.54(-3.26%) |
Jan 20, 2023 | 17.23 | 17.49 | 16.57 | 16.60 | 2,826,127 | -0.80(-4.59%) |
Jan 19, 2023 | 17.43 | 17.73 | 17.14 | 17.40 | 4,087,673 | +0.62(+3.68%) |
Jan 18, 2023 | 16.07 | 16.84 | 15.89 | 16.78 | 3,827,821 | +0.84(+5.25%) |
Jan 17, 2023 | 15.75 | 16.04 | 15.68 | 15.95 | 2,678,198 | +0.35(+2.26%) |
Jan 13, 2023 | 16.64 | 16.73 | 15.53 | 15.60 | 4,030,060 | -0.33(-2.09%) |
Jan 12, 2023 | 15.87 | 16.22 | 15.64 | 15.93 | 3,375,608 | -0.10(-0.65%) |
Jan 11, 2023 | 16.31 | 16.42 | 16.01 | 16.03 | 2,640,852 | -0.43(-2.60%) |
Jan 10, 2023 | 16.87 | 16.98 | 16.42 | 16.46 | 2,243,034 | -0.29(-1.70%) |
Jan 09, 2023 | 16.32 | 16.86 | 16.10 | 16.75 | 3,368,209 | +0.18(+1.09%) |
Jan 06, 2023 | 17.34 | 17.74 | 16.39 | 16.57 | 3,239,185 | -1.18(-6.64%) |
Jan 05, 2023 | 17.55 | 18.06 | 17.50 | 17.74 | 3,023,524 | +0.45(+2.58%) |
Jan 04, 2023 | 17.69 | 17.79 | 16.92 | 17.30 | 4,033,998 | -0.85(-4.66%) |
Jan 03, 2023 | 17.93 | 18.58 | 17.58 | 18.14 | 3,408,621 | -0.19(-1.04%) |
Dec 30, 2022 | 18.58 | 18.80 | 18.26 | 18.33 | 2,902,803 | +0.18(+1.00%) |
Dec 29, 2022 | 18.69 | 18.81 | 18.09 | 18.15 | 2,486,491 | -0.82(-4.31%) |
Dec 28, 2022 | 18.70 | 19.03 | 18.51 | 18.97 | 2,678,905 | +0.24(+1.27%) |
Dec 27, 2022 | 18.61 | 18.99 | 18.49 | 18.73 | 2,595,992 | +0.00(+0.00%) |
Dec 23, 2022 | 19.07 | 19.38 | 18.66 | 18.73 | 2,072,413 | -0.29(-1.50%) |
Dec 22, 2022 | 18.89 | 19.91 | 18.84 | 19.02 | 3,684,490 | +0.50(+2.72%) |
Dec 21, 2022 | 18.88 | 18.90 | 18.35 | 18.51 | 3,241,464 | -0.94(-4.84%) |
Dec 20, 2022 | 19.49 | 19.65 | 19.02 | 19.46 | 2,825,546 | -0.20(-1.01%) |
Dec 19, 2022 | 19.54 | 20.03 | 19.08 | 19.65 | 3,110,829 | +0.14(+0.73%) |
Dec 16, 2022 | 19.69 | 20.00 | 19.31 | 19.51 | 3,976,190 | +0.47(+2.45%) |
Dec 15, 2022 | 18.77 | 19.39 | 18.60 | 19.05 | 4,118,094 | +1.09(+6.09%) |
Dec 14, 2022 | 17.35 | 18.17 | 16.94 | 17.95 | 5,001,821 | +0.67(+3.85%) |
Dec 13, 2022 | 16.16 | 17.66 | 16.00 | 17.29 | 4,361,615 | -0.18(-1.03%) |
Dec 12, 2022 | 18.05 | 18.38 | 17.37 | 17.47 | 2,983,830 | -0.69(-3.82%) |
Dec 09, 2022 | 18.23 | 18.23 | 17.77 | 18.16 | 2,385,928 | +0.24(+1.33%) |
Dec 08, 2022 | 17.84 | 18.17 | 17.62 | 17.92 | 2,579,233 | -0.13(-0.74%) |
Dec 07, 2022 | 18.03 | 18.14 | 17.43 | 18.06 | 3,095,020 | +0.27(+1.50%) |
Dec 06, 2022 | 17.38 | 18.21 | 17.13 | 17.79 | 4,247,822 | +0.44(+2.52%) |
Dec 05, 2022 | 16.49 | 17.58 | 16.43 | 17.35 | 3,474,227 | +1.21(+7.48%) |
Dec 02, 2022 | 16.47 | 16.55 | 16.08 | 16.15 | 2,302,477 | +0.26(+1.62%) |
Dec 01, 2022 | 15.48 | 16.26 | 15.39 | 15.89 | 3,101,263 | +0.29(+1.89%) |
Nov 30, 2022 | 16.49 | 17.22 | 15.59 | 15.59 | 5,617,243 | -0.86(-5.20%) |
Nov 29, 2022 | 16.78 | 16.86 | 16.33 | 16.45 | 2,677,899 | -0.27(-1.59%) |
Nov 28, 2022 | 16.24 | 16.81 | 15.99 | 16.72 | 2,986,732 | +0.85(+5.33%) |
Nov 25, 2022 | 16.02 | 16.10 | 15.85 | 15.87 | 941,615 | -0.21(-1.30%) |
Nov 23, 2022 | 16.33 | 16.34 | 15.95 | 16.08 | 2,405,623 | -0.17(-1.05%) |
Nov 22, 2022 | 16.49 | 16.50 | 16.19 | 16.25 | 1,787,966 | -0.49(-2.90%) |
Nov 21, 2022 | 17.00 | 17.03 | 16.66 | 16.74 | 1,836,914 | -0.19(-1.12%) |
Nov 18, 2022 | 16.68 | 17.33 | 16.55 | 16.93 | 2,244,024 | -0.33(-1.93%) |
Nov 17, 2022 | 17.62 | 17.77 | 17.26 | 17.26 | 3,016,056 | +0.26(+1.51%) |
Nov 16, 2022 | 16.81 | 17.18 | 16.70 | 17.00 | 3,513,703 | +0.23(+1.36%) |
Nov 15, 2022 | 16.30 | 17.30 | 16.16 | 16.77 | 4,436,272 | -0.12(-0.73%) |
Nov 14, 2022 | 16.40 | 16.92 | 16.30 | 16.90 | 2,653,901 | +0.74(+4.59%) |
Nov 11, 2022 | 16.43 | 16.54 | 15.98 | 16.16 | 2,584,556 | -0.43(-2.58%) |
Nov 10, 2022 | 17.79 | 17.91 | 16.52 | 16.58 | 5,570,013 | -3.00(-15.34%) |
Nov 09, 2022 | 19.01 | 19.67 | 18.78 | 19.59 | 4,088,938 | +0.94(+5.05%) |
Nov 08, 2022 | 18.88 | 19.19 | 18.32 | 18.65 | 3,261,061 | -0.30(-1.61%) |
Nov 07, 2022 | 19.14 | 19.47 | 18.88 | 18.95 | 1,846,761 | -0.50(-2.59%) |
Nov 04, 2022 | 19.77 | 20.38 | 19.19 | 19.46 | 3,958,727 | -1.17(-5.67%) |
Nov 03, 2022 | 20.67 | 21.01 | 20.17 | 20.62 | 3,541,656 | +0.58(+2.89%) |
Nov 02, 2022 | 19.39 | 20.04 | 20.04 | 4,724,043 | +0.81(+4.20%) | |
Nov 01, 2022 | 18.99 | 19.52 | 18.81 | 19.24 | 1,921,757 | -0.22(-1.12%) |
Oct 31, 2022 | 19.42 | 19.50 | 19.05 | 19.46 | 2,551,161 | +0.40(+2.10%) |
Oct 28, 2022 | 20.43 | 20.55 | 19.01 | 19.06 | 3,431,107 | -1.52(-7.39%) |
Oct 27, 2022 | 20.55 | 20.69 | 19.88 | 20.58 | 4,019,552 | -0.49(-2.35%) |
Oct 26, 2022 | 21.04 | 21.25 | 20.39 | 21.07 | 4,162,393 | -0.15(-0.72%) |
Oct 25, 2022 | 22.39 | 22.51 | 21.13 | 21.22 | 3,185,686 | -0.80(-3.63%) |
Oct 24, 2022 | 22.50 | 22.76 | 21.72 | 22.02 | 4,485,810 | -0.94(-4.10%) |
Oct 21, 2022 | 25.19 | 25.52 | 22.88 | 22.96 | 4,791,550 | -2.23(-8.87%) |
Oct 20, 2022 | 24.06 | 25.36 | 23.39 | 25.20 | 4,749,952 | +1.24(+5.16%) |
Oct 19, 2022 | 23.49 | 24.37 | 22.92 | 23.96 | 4,400,454 | +1.13(+4.96%) |
Oct 18, 2022 | 22.19 | 23.69 | 22.05 | 22.83 | 6,517,727 | -1.24(-5.14%) |
Oct 17, 2022 | 24.30 | 24.54 | 23.51 | 24.07 | 3,859,825 | -1.87(-7.22%) |
Oct 14, 2022 | 24.07 | 26.14 | 23.22 | 25.94 | 6,866,652 | +1.22(+4.92%) |
Oct 13, 2022 | 29.92 | 30.18 | 24.51 | 24.72 | 9,276,331 | -3.52(-12.46%) |
Oct 12, 2022 | 27.97 | 28.51 | 27.12 | 28.24 | 5,016,371 | +0.18(+0.64%) |
Oct 11, 2022 | 27.34 | 28.35 | 26.67 | 28.06 | 7,524,696 | +1.10(+4.09%) |
Oct 10, 2022 | 26.18 | 27.42 | 25.84 | 26.96 | 4,786,568 | +0.41(+1.54%) |
Oct 07, 2022 | 25.46 | 26.99 | 25.25 | 26.55 | 4,093,049 | +1.78(+7.18%) |
Oct 06, 2022 | 24.14 | 24.94 | 23.71 | 24.77 | 4,892,078 | +0.99(+4.16%) |
Oct 05, 2022 | 24.31 | 24.56 | 23.42 | 23.78 | 3,841,603 | +0.65(+2.79%) |
Oct 04, 2022 | 25.10 | 25.10 | 23.14 | 23.14 | 4,488,459 | -3.01(-11.53%) |
Oct 03, 2022 | 27.62 | 28.66 | 25.72 | 26.15 | 4,319,609 | -2.34(-8.21%) |
Sep 30, 2022 | 27.83 | 28.70 | 26.64 | 28.49 | 4,128,757 | +0.78(+2.81%) |
Sep 29, 2022 | 27.60 | 28.67 | 27.27 | 27.71 | 4,608,841 | +1.04(+3.89%) |
Sep 28, 2022 | 28.12 | 28.33 | 26.19 | 26.67 | 4,551,316 | -1.66(-5.87%) |
Sep 27, 2022 | 27.18 | 29.20 | 26.89 | 28.34 | 5,105,579 | +0.27(+0.95%) |
Sep 26, 2022 | 27.30 | 28.56 | 26.57 | 28.07 | 5,762,950 | +1.38(+5.17%) |
Sep 23, 2022 | 26.43 | 27.79 | 26.09 | 26.69 | 6,316,484 | +1.16(+4.54%) |
Sep 22, 2022 | 24.14 | 25.61 | 23.98 | 25.53 | 5,921,820 | +1.30(+5.38%) |
Sep 21, 2022 | 22.41 | 24.27 | 22.15 | 24.23 | 3,738,109 | +1.42(+6.21%) |
Sep 20, 2022 | 22.35 | 23.40 | 22.24 | 22.81 | 3,060,971 | +0.96(+4.40%) |
Sep 19, 2022 | 23.31 | 23.34 | 21.82 | 21.85 | 3,928,845 | -0.82(-3.61%) |
Sep 16, 2022 | 22.80 | 23.30 | 22.50 | 22.67 | 4,225,995 | +0.68(+3.07%) |
Sep 15, 2022 | 22.20 | 22.29 | 21.15 | 21.99 | 3,737,109 | -0.21(-0.94%) |
Sep 14, 2022 | 21.83 | 22.79 | 21.57 | 22.20 | 3,538,980 | +0.19(+0.86%) |
Sep 13, 2022 | 20.96 | 22.20 | 20.76 | 22.01 | 5,077,994 | +2.24(+11.35%) |
Sep 12, 2022 | 19.99 | 20.16 | 19.47 | 19.77 | 3,148,186 | -0.51(-2.53%) |
Sep 09, 2022 | 20.46 | 20.61 | 20.13 | 20.28 | 2,804,290 | -0.51(-2.47%) |
Sep 08, 2022 | 22.36 | 22.59 | 20.80 | 20.80 | 4,414,256 | -1.15(-5.24%) |
Sep 07, 2022 | 23.65 | 23.72 | 21.88 | 21.95 | 4,454,724 | -1.42(-6.06%) |
Sep 06, 2022 | 22.82 | 24.08 | 22.71 | 23.36 | 4,140,841 | +0.13(+0.57%) |
Sep 02, 2022 | 21.93 | 23.52 | 21.33 | 23.23 | 3,226,629 | +0.58(+2.56%) |
Sep 01, 2022 | 23.14 | 23.98 | 22.58 | 22.65 | 3,720,290 | -0.28(-1.20%) |
Aug 31, 2022 | 21.99 | 22.93 | 21.79 | 22.93 | 2,715,641 | +0.58(+2.60%) |
Aug 30, 2022 | 21.73 | 22.75 | 21.59 | 22.35 | 3,259,560 | +0.33(+1.51%) |
Aug 29, 2022 | 22.07 | 22.38 | 21.54 | 22.01 | 2,908,648 | +0.49(+2.25%) |
Aug 26, 2022 | 19.56 | 21.57 | 19.47 | 21.53 | 5,325,047 | +1.84(+9.32%) |
Aug 25, 2022 | 20.46 | 20.73 | 19.69 | 19.69 | 2,168,160 | -0.95(-4.61%) |
Aug 24, 2022 | 21.08 | 21.25 | 20.50 | 20.64 | 1,965,742 | -0.33(-1.59%) |
Aug 23, 2022 | 20.82 | 21.02 | 20.40 | 20.98 | 2,321,614 | +0.21(+1.01%) |
Aug 22, 2022 | 20.30 | 20.92 | 20.30 | 20.77 | 2,926,570 | +1.26(+6.43%) |
Aug 19, 2022 | 18.67 | 19.65 | 18.67 | 19.51 | 2,293,229 | +1.13(+6.16%) |
Aug 18, 2022 | 18.45 | 18.73 | 18.30 | 18.38 | 1,550,319 | -0.03(-0.15%) |
Aug 17, 2022 | 18.72 | 18.80 | 18.19 | 18.41 | 2,551,962 | +0.24(+1.31%) |
Aug 16, 2022 | 18.73 | 18.73 | 17.91 | 18.17 | 2,337,100 | -0.33(-1.80%) |
Aug 15, 2022 | 19.07 | 19.19 | 18.40 | 18.50 | 1,842,353 | -0.01(-0.05%) |
Aug 12, 2022 | 19.12 | 19.44 | 18.51 | 18.51 | 2,597,961 | -0.93(-4.79%) |
Aug 11, 2022 | 19.52 | 19.65 | 19.06 | 19.45 | 2,534,719 | -0.65(-3.22%) |
Aug 10, 2022 | 20.63 | 20.65 | 19.91 | 20.09 | 2,583,579 | -1.53(-7.08%) |
Aug 09, 2022 | 21.78 | 21.95 | 21.44 | 21.62 | 1,858,188 | -0.36(-1.64%) |
Aug 08, 2022 | 21.48 | 21.99 | 21.20 | 21.98 | 1,781,380 | +0.10(+0.48%) |
Aug 05, 2022 | 22.66 | 22.77 | 21.58 | 21.88 | 2,161,798 | -0.49(-2.21%) |
Aug 04, 2022 | 22.17 | 22.46 | 22.03 | 22.37 | 2,052,589 | +0.21(+0.94%) |
Aug 03, 2022 | 22.62 | 23.03 | 21.96 | 22.17 | 1,848,961 | -1.00(-4.31%) |
Aug 02, 2022 | 22.84 | 23.24 | 22.33 | 23.16 | 2,477,385 | +0.73(+3.26%) |
Aug 01, 2022 | 22.50 | 22.86 | 22.08 | 22.43 | 2,209,821 | +0.60(+2.74%) |
Jul 29, 2022 | 22.67 | 22.71 | 21.64 | 21.83 | 2,668,004 | -1.00(-4.37%) |
Jul 28, 2022 | 23.44 | 24.41 | 22.78 | 22.83 | 2,722,390 | -0.59(-2.52%) |
Jul 27, 2022 | 24.24 | 24.53 | 23.07 | 23.42 | 1,980,925 | -1.24(-5.01%) |
Jul 26, 2022 | 24.10 | 24.79 | 23.63 | 24.66 | 2,550,355 | +0.99(+4.18%) |
Jul 25, 2022 | 23.69 | 24.15 | 23.34 | 23.67 | 1,913,075 | -0.39(-1.62%) |
Jul 22, 2022 | 23.60 | 24.59 | 23.17 | 24.06 | 2,490,367 | +0.41(+1.73%) |
Jul 21, 2022 | 24.27 | 24.82 | 23.60 | 23.65 | 2,928,432 | -0.42(-1.74%) |
Jul 20, 2022 | 24.47 | 24.76 | 23.88 | 24.07 | 2,832,756 | -0.35(-1.44%) |
Jul 19, 2022 | 25.96 | 25.98 | 24.15 | 24.42 | 4,622,335 | -2.47(-9.19%) |
Jul 18, 2022 | 25.64 | 27.19 | 25.01 | 26.89 | 3,433,767 | +0.29(+1.07%) |
Jul 15, 2022 | 28.08 | 28.54 | 26.16 | 26.61 | 4,817,735 | -2.95(-9.97%) |
Jul 14, 2022 | 29.62 | 30.41 | 29.27 | 29.55 | 4,049,176 | +1.66(+5.97%) |
Jul 13, 2022 | 27.91 | 28.85 | 27.39 | 27.89 | 3,667,021 | +0.79(+2.91%) |
Jul 12, 2022 | 27.14 | 27.29 | 25.65 | 27.10 | 2,675,232 | +0.48(+1.79%) |
Jul 11, 2022 | 26.62 | 26.84 | 26.08 | 26.62 | 2,264,009 | +0.67(+2.56%) |
Jul 08, 2022 | 25.54 | 26.24 | 25.30 | 25.96 | 2,278,617 | +0.28(+1.07%) |
Jul 07, 2022 | 26.20 | 26.20 | 25.44 | 25.68 | 2,286,904 | -1.18(-4.39%) |
Jul 06, 2022 | 26.79 | 27.58 | 26.23 | 26.86 | 2,012,130 | +0.31(+1.18%) |
Jul 05, 2022 | 27.62 | 28.62 | 26.55 | 26.55 | 2,240,199 | +0.16(+0.61%) |
Jul 01, 2022 | 27.90 | 28.40 | 26.22 | 26.39 | 2,189,221 | -1.12(-4.08%) |
Jun 30, 2022 | 28.11 | 29.14 | 26.85 | 27.51 | 3,077,011 | +0.65(+2.41%) |
Jun 29, 2022 | 26.19 | 27.15 | 26.04 | 26.86 | 1,618,246 | +0.54(+2.06%) |
Jun 28, 2022 | 24.84 | 26.36 | 24.11 | 26.32 | 2,482,757 | +0.79(+3.09%) |
Jun 27, 2022 | 24.86 | 25.94 | 24.83 | 25.53 | 1,658,684 | +0.23(+0.90%) |
Jun 24, 2022 | 28.10 | 28.23 | 25.26 | 25.30 | 2,448,277 | -3.28(-11.48%) |
Jun 23, 2022 | 28.28 | 29.91 | 28.11 | 28.58 | 2,002,117 | +0.10(+0.33%) |
Jun 22, 2022 | 29.39 | 29.44 | 27.70 | 28.49 | 1,723,430 | +0.20(+0.71%) |
Jun 21, 2022 | 28.14 | 28.75 | 27.82 | 28.29 | 1,529,326 | -1.63(-5.44%) |
Jun 17, 2022 | 30.29 | 30.97 | 29.10 | 29.91 | 2,852,165 | -0.39(-1.29%) |
Jun 16, 2022 | 29.85 | 30.99 | 29.74 | 30.30 | 3,226,736 | +2.25(+8.03%) |
Jun 15, 2022 | 28.12 | 29.49 | 26.80 | 28.05 | 2,897,167 | -1.02(-3.50%) |
Jun 14, 2022 | 28.22 | 29.70 | 27.43 | 29.07 | 3,068,358 | +0.57(+2.00%) |
Jun 13, 2022 | 28.03 | 28.91 | 27.17 | 28.50 | 3,755,603 | +2.48(+9.54%) |
Jun 10, 2022 | 24.96 | 26.04 | 24.74 | 26.02 | 3,296,380 | +2.53(+10.77%) |
Jun 09, 2022 | 22.01 | 23.49 | 21.93 | 23.49 | 2,018,085 | +1.65(+7.58%) |
Jun 08, 2022 | 21.25 | 22.09 | 21.09 | 21.83 | 2,201,559 | +1.06(+5.08%) |
Jun 07, 2022 | 21.71 | 21.76 | 20.72 | 20.78 | 1,960,297 | -0.48(-2.28%) |
Jun 06, 2022 | 20.89 | 21.27 | 20.31 | 21.26 | 1,703,366 | -0.20(-0.93%) |
Jun 03, 2022 | 21.07 | 21.56 | 20.97 | 21.46 | 1,744,874 | +0.90(+4.39%) |
Jun 02, 2022 | 21.54 | 21.98 | 20.56 | 20.56 | 2,431,220 | -1.03(-4.76%) |
Jun 01, 2022 | 20.68 | 22.18 | 20.58 | 21.59 | 3,452,108 | +1.01(+4.90%) |
May 31, 2022 | 20.99 | 21.27 | 20.16 | 20.58 | 3,032,845 | +0.23(+1.12%) |
May 27, 2022 | 21.21 | 21.30 | 20.35 | 20.35 | 2,215,047 | -1.13(-5.27%) |
May 26, 2022 | 22.68 | 22.68 | 21.23 | 21.48 | 3,370,826 | -1.68(-7.27%) |
May 25, 2022 | 24.08 | 24.20 | 22.75 | 23.16 | 2,986,174 | -0.61(-2.56%) |
May 24, 2022 | 24.14 | 25.29 | 23.60 | 23.77 | 3,980,063 | +0.12(+0.52%) |
May 23, 2022 | 24.64 | 25.00 | 23.08 | 23.65 | 5,534,000 | -2.25(-8.70%) |
May 20, 2022 | 25.21 | 27.55 | 24.83 | 25.90 | 4,445,704 | +0.07(+0.26%) |
May 19, 2022 | 26.34 | 26.52 | 25.27 | 25.84 | 4,593,832 | +0.49(+1.95%) |
May 18, 2022 | 24.19 | 25.65 | 24.04 | 25.34 | 5,475,621 | +1.87(+7.98%) |
May 17, 2022 | 24.13 | 24.50 | 23.28 | 23.47 | 3,467,158 | -2.06(-8.08%) |
May 16, 2022 | 25.17 | 26.11 | 24.89 | 25.53 | 3,011,232 | +0.57(+2.29%) |
May 13, 2022 | 25.27 | 25.66 | 24.29 | 24.96 | 3,481,396 | -1.32(-5.03%) |
May 12, 2022 | 26.43 | 27.77 | 25.61 | 26.28 | 5,976,941 | +0.29(+1.10%) |
May 11, 2022 | 25.05 | 26.03 | 23.59 | 26.00 | 4,832,847 | +0.83(+3.29%) |
May 10, 2022 | 23.84 | 26.15 | 23.45 | 25.17 | 4,442,727 | +0.58(+2.36%) |
May 09, 2022 | 23.91 | 24.88 | 23.37 | 24.59 | 4,530,893 | +1.73(+7.57%) |
May 06, 2022 | 22.67 | 23.79 | 22.55 | 22.86 | 4,491,766 | +0.50(+2.25%) |
May 05, 2022 | 21.18 | 23.08 | 21.12 | 22.36 | 5,345,569 | +1.87(+9.15%) |
May 04, 2022 | 22.45 | 22.79 | 20.43 | 20.48 | 4,915,405 | -2.03(-9.00%) |
May 03, 2022 | 23.16 | 23.31 | 21.93 | 22.51 | 3,269,086 | -1.03(-4.36%) |