Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 18.79 | 18.94 | 18.70 | 18.80 | 2,397,346 | -0.05(-0.26%) |
Feb 27, 2023 | 18.76 | 18.93 | 18.65 | 18.85 | 2,011,265 | +0.31(+1.69%) |
Feb 24, 2023 | 18.59 | 18.63 | 18.42 | 18.53 | 2,739,721 | -0.35(-1.87%) |
Feb 23, 2023 | 19.08 | 19.09 | 18.65 | 18.89 | 2,611,054 | +0.06(+0.31%) |
Feb 22, 2023 | 18.87 | 18.96 | 18.72 | 18.83 | 5,862,161 | -0.08(-0.41%) |
Feb 21, 2023 | 19.14 | 19.20 | 18.91 | 18.91 | 3,044,411 | -0.30(-1.58%) |
Feb 17, 2023 | 19.18 | 19.24 | 19.03 | 19.21 | 3,943,985 | +0.01(+0.05%) |
Feb 16, 2023 | 19.46 | 19.56 | 19.20 | 19.20 | 5,464,746 | -0.53(-2.68%) |
Feb 15, 2023 | 19.13 | 19.73 | 19.13 | 19.73 | 2,392,231 | +0.41(+2.13%) |
Feb 14, 2023 | 19.24 | 19.40 | 19.00 | 19.32 | 3,767,731 | -0.14(-0.70%) |
Feb 13, 2023 | 19.30 | 19.58 | 19.19 | 19.45 | 2,200,436 | +0.19(+0.97%) |
Feb 10, 2023 | 19.23 | 19.41 | 19.10 | 19.27 | 2,410,599 | -0.03(-0.15%) |
Feb 09, 2023 | 19.87 | 19.87 | 19.19 | 19.30 | 3,933,319 | -0.33(-1.70%) |
Feb 08, 2023 | 19.99 | 20.07 | 19.57 | 19.63 | 4,952,695 | -0.16(-0.79%) |
Feb 07, 2023 | 19.75 | 19.86 | 19.48 | 19.79 | 2,664,197 | -0.01(-0.05%) |
Feb 06, 2023 | 19.77 | 19.88 | 19.64 | 19.80 | 3,009,946 | -0.06(-0.30%) |
Feb 03, 2023 | 19.94 | 20.13 | 19.79 | 19.86 | 6,503,638 | -0.53(-2.59%) |
Feb 02, 2023 | 20.70 | 20.75 | 20.22 | 20.38 | 7,062,736 | -0.13(-0.62%) |
Feb 01, 2023 | 20.22 | 20.68 | 20.01 | 20.51 | 3,342,056 | +0.21(+1.01%) |
Jan 31, 2023 | 19.88 | 20.32 | 19.87 | 20.31 | 2,483,850 | +0.57(+2.88%) |
Jan 30, 2023 | 19.87 | 20.11 | 19.73 | 19.74 | 3,122,789 | -0.36(-1.80%) |
Jan 27, 2023 | 19.97 | 20.22 | 19.85 | 20.10 | 2,174,222 | -0.10(-0.48%) |
Jan 26, 2023 | 20.39 | 20.40 | 19.97 | 20.20 | 1,307,097 | -0.01(-0.05%) |
Jan 25, 2023 | 20.06 | 20.26 | 19.83 | 20.21 | 2,774,768 | -0.17(-0.82%) |
Jan 24, 2023 | 20.47 | 20.53 | 20.21 | 20.37 | 2,860,200 | -0.16(-0.76%) |
Jan 23, 2023 | 20.17 | 20.66 | 20.04 | 20.53 | 3,470,838 | +0.36(+1.80%) |
Jan 20, 2023 | 19.98 | 20.19 | 19.90 | 20.17 | 6,362,591 | +0.20(+0.98%) |
Jan 19, 2023 | 20.43 | 20.53 | 19.90 | 19.97 | 6,415,371 | -0.70(-3.36%) |
Jan 18, 2023 | 21.02 | 21.15 | 20.64 | 20.67 | 3,536,057 | -0.24(-1.17%) |
Jan 17, 2023 | 20.87 | 21.08 | 20.81 | 20.91 | 5,297,582 | +0.14(+0.66%) |
Jan 13, 2023 | 20.63 | 20.92 | 20.62 | 20.78 | 5,340,454 | -0.03(-0.14%) |
Jan 12, 2023 | 20.58 | 20.84 | 20.38 | 20.81 | 4,294,047 | +0.30(+1.48%) |
Jan 11, 2023 | 20.07 | 20.50 | 20.02 | 20.50 | 5,391,205 | +0.58(+2.90%) |
Jan 10, 2023 | 19.68 | 19.93 | 19.50 | 19.92 | 3,170,699 | +0.29(+1.50%) |
Jan 09, 2023 | 19.57 | 19.89 | 19.55 | 19.63 | 5,411,624 | +0.17(+0.85%) |
Jan 06, 2023 | 19.18 | 19.51 | 18.97 | 19.46 | 5,308,004 | +0.49(+2.58%) |
Jan 05, 2023 | 19.25 | 19.25 | 18.93 | 18.97 | 3,365,738 | -0.40(-2.07%) |
Jan 04, 2023 | 19.39 | 19.42 | 19.19 | 19.38 | 2,772,501 | +0.16(+0.82%) |
Jan 03, 2023 | 19.57 | 19.63 | 19.13 | 19.22 | 3,514,411 | -0.22(-1.11%) |
Dec 30, 2022 | 19.36 | 19.47 | 19.26 | 19.43 | 2,798,327 | -0.02(-0.10%) |
Dec 29, 2022 | 19.39 | 19.61 | 19.36 | 19.45 | 3,095,269 | +0.30(+1.58%) |
Dec 28, 2022 | 19.43 | 19.43 | 19.09 | 19.15 | 6,008,403 | -0.20(-1.01%) |
Dec 27, 2022 | 19.62 | 19.67 | 19.32 | 19.35 | 3,137,288 | -0.23(-1.15%) |
Dec 23, 2022 | 19.72 | 19.72 | 19.40 | 19.57 | 1,922,381 | -0.11(-0.55%) |
Dec 22, 2022 | 19.96 | 19.96 | 19.45 | 19.68 | 3,481,147 | -0.34(-1.71%) |
Dec 21, 2022 | 19.80 | 20.02 | 19.54 | 20.02 | 3,047,899 | +0.28(+1.44%) |
Dec 20, 2022 | 19.74 | 20.00 | 19.60 | 19.74 | 3,538,119 | -0.03(-0.15%) |
Dec 19, 2022 | 20.10 | 20.15 | 19.71 | 19.77 | 4,046,513 | -0.22(-1.08%) |
Dec 16, 2022 | 20.09 | 20.23 | 19.77 | 19.98 | 4,719,756 | -0.36(-1.78%) |
Dec 15, 2022 | 20.56 | 20.91 | 20.28 | 20.35 | 6,363,518 | -0.43(-2.07%) |
Dec 14, 2022 | 20.63 | 20.98 | 20.58 | 20.78 | 8,809,109 | +0.23(+1.14%) |
Dec 13, 2022 | 20.90 | 20.90 | 20.42 | 20.54 | 6,546,693 | +0.24(+1.19%) |
Dec 12, 2022 | 20.15 | 20.30 | 20.02 | 20.30 | 3,148,779 | +0.19(+0.92%) |
Dec 09, 2022 | 20.16 | 20.36 | 20.08 | 20.11 | 3,280,030 | -0.06(-0.29%) |
Dec 08, 2022 | 20.10 | 20.31 | 20.02 | 20.17 | 4,062,203 | +0.16(+0.78%) |
Dec 07, 2022 | 20.09 | 20.25 | 19.93 | 20.02 | 6,758,286 | -0.08(-0.39%) |
Dec 06, 2022 | 20.52 | 20.55 | 19.95 | 20.09 | 7,128,033 | -0.43(-2.10%) |
Dec 05, 2022 | 20.69 | 20.77 | 20.46 | 20.52 | 6,869,468 | -0.26(-1.27%) |
Dec 02, 2022 | 20.25 | 20.86 | 20.25 | 20.79 | 7,386,900 | +0.30(+1.48%) |
Dec 01, 2022 | 20.84 | 20.84 | 20.44 | 20.49 | 11,488,903 | -0.20(-0.95%) |
Nov 30, 2022 | 20.13 | 20.70 | 20.00 | 20.68 | 12,774,229 | +0.83(+4.19%) |
Nov 29, 2022 | 20.08 | 20.13 | 19.84 | 19.85 | 9,022,892 | -0.11(-0.54%) |
Nov 28, 2022 | 20.19 | 20.29 | 19.91 | 19.96 | 8,581,781 | -0.37(-1.83%) |
Nov 25, 2022 | 20.36 | 20.52 | 20.25 | 20.33 | 5,761,795 | -0.02(-0.10%) |
Nov 23, 2022 | 20.08 | 20.39 | 20.08 | 20.35 | 9,898,305 | +0.21(+1.07%) |
Nov 22, 2022 | 20.01 | 20.15 | 19.83 | 20.13 | 9,670,091 | +0.25(+1.28%) |
Nov 21, 2022 | 19.88 | 19.93 | 19.69 | 19.88 | 20,648,980 | -0.15(-0.73%) |
Nov 18, 2022 | 20.12 | 20.14 | 19.82 | 20.03 | 25,717,592 | -0.03(-0.15%) |
Nov 17, 2022 | 19.57 | 20.07 | 19.48 | 20.06 | 24,071,442 | +0.10(+0.49%) |
Nov 16, 2022 | 20.08 | 20.15 | 19.91 | 19.96 | 22,037,874 | -0.21(-1.07%) |
Nov 15, 2022 | 20.40 | 20.47 | 19.99 | 20.17 | 18,987,400 | +0.36(+1.83%) |
Nov 14, 2022 | 19.90 | 19.99 | 19.58 | 19.81 | 19,309,252 | -0.18(-0.88%) |
Nov 11, 2022 | 20.08 | 20.31 | 19.90 | 19.99 | 19,925,028 | -0.21(-1.02%) |
Nov 10, 2022 | 19.68 | 20.33 | 19.47 | 20.19 | 19,692,128 | +1.30(+6.88%) |
Nov 09, 2022 | 18.94 | 19.35 | 18.86 | 18.89 | 20,374,180 | -0.09(-0.46%) |
Nov 08, 2022 | 18.80 | 19.07 | 18.76 | 18.98 | 14,683,978 | +0.45(+2.43%) |
Nov 07, 2022 | 18.87 | 18.88 | 18.39 | 18.53 | 9,917,621 | -0.20(-1.04%) |
Nov 04, 2022 | 18.95 | 19.06 | 18.43 | 18.73 | 11,122,275 | +0.14(+0.74%) |
Nov 03, 2022 | 18.11 | 18.69 | 18.11 | 18.59 | 11,372,469 | +0.38(+2.09%) |
Nov 02, 2022 | 18.57 | 18.89 | 18.19 | 18.21 | 8,758,316 | -0.28(-1.53%) |
Nov 01, 2022 | 18.87 | 18.92 | 18.49 | 18.49 | 7,425,439 | +0.03(+0.16%) |
Oct 31, 2022 | 18.18 | 18.52 | 18.12 | 18.46 | 8,443,777 | +0.02(+0.11%) |
Oct 28, 2022 | 18.35 | 18.46 | 18.13 | 18.44 | 7,342,097 | -0.03(-0.16%) |
Oct 27, 2022 | 18.37 | 18.71 | 18.35 | 18.47 | 8,939,075 | +0.09(+0.48%) |
Oct 26, 2022 | 18.23 | 18.69 | 18.22 | 18.38 | 11,508,900 | +0.47(+2.62%) |
Oct 25, 2022 | 17.48 | 18.00 | 17.40 | 17.92 | 12,331,874 | +0.52(+2.98%) |
Oct 24, 2022 | 17.45 | 17.49 | 17.10 | 17.40 | 7,903,248 | -0.14(-0.78%) |
Oct 21, 2022 | 17.22 | 17.60 | 16.99 | 17.53 | 7,451,185 | +0.30(+1.76%) |
Oct 20, 2022 | 17.38 | 17.51 | 17.06 | 17.23 | 5,667,933 | -0.15(-0.84%) |
Oct 19, 2022 | 17.59 | 17.59 | 17.25 | 17.38 | 20,555,016 | -0.53(-2.95%) |
Oct 18, 2022 | 17.90 | 18.05 | 17.62 | 17.91 | 14,472,925 | +0.45(+2.58%) |
Oct 17, 2022 | 17.55 | 17.75 | 17.36 | 17.46 | 17,232,064 | +0.31(+1.82%) |
Oct 14, 2022 | 17.76 | 17.91 | 17.11 | 17.14 | 12,110,139 | -0.35(-2.01%) |
Oct 13, 2022 | 16.83 | 17.58 | 16.76 | 17.49 | 9,721,954 | +0.20(+1.13%) |
Oct 12, 2022 | 17.74 | 17.75 | 17.28 | 17.30 | 16,201,796 | -0.45(-2.53%) |
Oct 11, 2022 | 17.77 | 17.96 | 17.47 | 17.75 | 11,205,397 | -0.19(-1.04%) |
Oct 10, 2022 | 18.00 | 18.05 | 17.70 | 17.93 | 6,474,115 | -0.08(-0.43%) |
Oct 07, 2022 | 18.35 | 18.43 | 17.92 | 18.01 | 4,629,101 | -0.53(-2.85%) |
Oct 06, 2022 | 18.91 | 19.22 | 18.50 | 18.54 | 7,457,216 | -0.51(-2.67%) |
Oct 05, 2022 | 19.40 | 19.47 | 18.74 | 19.05 | 9,695,973 | -0.79(-3.99%) |
Oct 04, 2022 | 19.73 | 20.01 | 19.66 | 19.84 | 3,932,488 | +0.61(+3.15%) |
Oct 03, 2022 | 18.80 | 19.33 | 18.73 | 19.23 | 4,155,503 | +0.58(+3.09%) |
Sep 30, 2022 | 18.70 | 19.04 | 18.58 | 18.66 | 3,082,892 | -0.01(-0.05%) |
Sep 29, 2022 | 19.17 | 19.21 | 18.46 | 18.67 | 4,872,697 | -0.85(-4.36%) |
Sep 28, 2022 | 19.15 | 19.59 | 19.00 | 19.52 | 5,506,674 | +0.30(+1.58%) |
Sep 27, 2022 | 19.37 | 19.61 | 19.07 | 19.21 | 4,709,857 | +0.13(+0.67%) |
Sep 26, 2022 | 19.44 | 19.70 | 19.05 | 19.09 | 4,386,869 | -0.48(-2.45%) |
Sep 23, 2022 | 19.69 | 19.81 | 19.32 | 19.57 | 7,988,746 | -0.58(-2.86%) |
Sep 22, 2022 | 20.78 | 20.80 | 20.04 | 20.14 | 6,524,602 | -0.65(-3.15%) |
Sep 21, 2022 | 21.03 | 21.42 | 20.79 | 20.80 | 4,014,174 | -0.11(-0.51%) |
Sep 20, 2022 | 21.32 | 21.42 | 20.86 | 20.91 | 4,817,091 | -0.65(-2.99%) |
Sep 19, 2022 | 21.30 | 21.60 | 21.25 | 21.55 | 3,609,093 | -0.06(-0.27%) |
Sep 16, 2022 | 21.40 | 21.65 | 21.21 | 21.61 | 4,548,744 | -0.08(-0.36%) |
Sep 15, 2022 | 22.01 | 22.12 | 21.57 | 21.69 | 4,565,973 | -0.63(-2.80%) |
Sep 14, 2022 | 21.97 | 22.32 | 21.74 | 22.31 | 5,704,196 | +0.34(+1.56%) |
Sep 13, 2022 | 21.82 | 22.32 | 21.78 | 21.97 | 7,380,035 | -0.60(-2.64%) |
Sep 12, 2022 | 22.51 | 22.58 | 22.20 | 22.57 | 3,870,320 | +0.16(+0.70%) |
Sep 09, 2022 | 22.49 | 22.54 | 22.16 | 22.41 | 4,005,203 | +0.06(+0.26%) |
Sep 08, 2022 | 22.02 | 22.39 | 21.95 | 22.35 | 6,431,034 | +0.15(+0.66%) |
Sep 07, 2022 | 21.24 | 22.26 | 21.22 | 22.21 | 6,593,831 | +1.03(+4.85%) |
Sep 06, 2022 | 21.13 | 21.31 | 20.79 | 21.18 | 6,410,904 | +0.22(+1.07%) |
Sep 02, 2022 | 21.42 | 21.45 | 20.88 | 20.95 | 4,410,606 | -0.34(-1.61%) |
Sep 01, 2022 | 21.29 | 21.46 | 20.92 | 21.30 | 4,544,188 | -0.38(-1.76%) |
Aug 31, 2022 | 21.72 | 21.91 | 21.54 | 21.68 | 4,404,048 | +0.04(+0.18%) |
Aug 30, 2022 | 22.02 | 22.22 | 21.42 | 21.64 | 4,749,270 | -0.21(-0.98%) |
Aug 29, 2022 | 21.82 | 22.19 | 21.79 | 21.85 | 4,436,554 | -0.24(-1.11%) |
Aug 26, 2022 | 22.73 | 22.83 | 22.06 | 22.10 | 4,675,651 | -0.52(-2.29%) |
Aug 25, 2022 | 22.58 | 22.64 | 22.23 | 22.62 | 4,671,584 | +0.46(+2.07%) |
Aug 24, 2022 | 21.66 | 22.30 | 21.66 | 22.16 | 4,464,637 | +0.43(+1.98%) |
Aug 23, 2022 | 21.69 | 21.99 | 21.63 | 21.73 | 2,950,900 | +0.04(+0.18%) |
Aug 22, 2022 | 21.59 | 21.80 | 21.51 | 21.69 | 3,923,020 | -0.34(-1.55%) |
Aug 19, 2022 | 22.33 | 22.33 | 21.92 | 22.03 | 3,844,486 | -0.63(-2.76%) |
Aug 18, 2022 | 22.70 | 22.93 | 22.60 | 22.66 | 2,334,383 | +0.05(+0.22%) |
Aug 17, 2022 | 22.44 | 22.77 | 22.32 | 22.61 | 3,762,087 | -0.09(-0.39%) |
Aug 16, 2022 | 22.93 | 22.93 | 22.63 | 22.69 | 4,293,377 | -0.29(-1.28%) |
Aug 15, 2022 | 23.08 | 23.20 | 22.77 | 22.99 | 4,434,586 | -0.03(-0.13%) |
Aug 12, 2022 | 22.65 | 23.06 | 22.55 | 23.02 | 4,138,375 | +0.26(+1.16%) |
Aug 11, 2022 | 23.30 | 23.31 | 22.69 | 22.75 | 4,845,004 | -0.32(-1.40%) |
Aug 10, 2022 | 22.73 | 23.10 | 22.44 | 23.08 | 6,074,190 | +1.00(+4.52%) |
Aug 09, 2022 | 21.73 | 22.15 | 21.69 | 22.08 | 5,125,390 | +0.08(+0.36%) |
Aug 08, 2022 | 22.36 | 22.60 | 21.95 | 22.00 | 6,581,394 | +0.10(+0.45%) |
Aug 05, 2022 | 21.87 | 22.21 | 21.61 | 21.90 | 5,317,512 | +0.17(+0.76%) |
Aug 04, 2022 | 21.45 | 21.80 | 21.25 | 21.74 | 4,325,243 | +0.41(+1.92%) |
Aug 03, 2022 | 21.56 | 21.61 | 20.90 | 21.33 | 4,784,202 | -0.46(-2.11%) |
Aug 02, 2022 | 21.32 | 22.04 | 21.25 | 21.79 | 4,679,888 | +0.27(+1.27%) |
Aug 01, 2022 | 21.61 | 21.73 | 21.35 | 21.51 | 6,823,054 | -0.27(-1.26%) |
Jul 29, 2022 | 21.17 | 21.82 | 21.17 | 21.79 | 6,770,072 | +0.49(+2.29%) |
Jul 28, 2022 | 21.06 | 21.56 | 20.86 | 21.30 | 10,111,874 | +1.40(+7.02%) |
Jul 27, 2022 | 19.44 | 19.93 | 19.21 | 19.90 | 5,319,082 | +0.90(+4.73%) |
Jul 26, 2022 | 19.17 | 19.23 | 18.97 | 19.00 | 2,826,941 | -0.30(-1.57%) |
Jul 25, 2022 | 19.13 | 19.31 | 18.89 | 19.30 | 2,796,365 | +0.24(+1.28%) |
Jul 22, 2022 | 19.30 | 19.51 | 18.94 | 19.06 | 2,885,090 | -0.11(-0.56%) |
Jul 21, 2022 | 19.21 | 19.21 | 18.88 | 19.17 | 2,992,424 | -0.04(-0.20%) |
Jul 20, 2022 | 19.13 | 19.39 | 19.07 | 19.21 | 3,195,429 | +0.11(+0.56%) |
Jul 19, 2022 | 18.94 | 19.12 | 18.79 | 19.10 | 2,599,979 | +0.34(+1.82%) |
Jul 18, 2022 | 18.71 | 19.10 | 18.68 | 18.76 | 4,718,689 | +0.37(+2.02%) |
Jul 15, 2022 | 18.35 | 18.40 | 17.67 | 18.38 | 9,230,947 | -0.31(-1.67%) |
Jul 14, 2022 | 18.51 | 18.74 | 18.23 | 18.70 | 2,831,676 | -0.08(-0.42%) |
Jul 13, 2022 | 18.39 | 18.98 | 18.26 | 18.78 | 3,073,020 | +0.11(+0.58%) |
Jul 12, 2022 | 19.06 | 19.10 | 18.55 | 18.67 | 4,410,389 | -0.34(-1.80%) |
Jul 11, 2022 | 19.47 | 19.52 | 18.93 | 19.01 | 4,723,292 | -0.53(-2.70%) |
Jul 08, 2022 | 19.09 | 19.62 | 19.02 | 19.54 | 3,197,114 | +0.24(+1.27%) |
Jul 07, 2022 | 18.73 | 19.38 | 18.73 | 19.29 | 5,316,743 | +0.76(+4.11%) |
Jul 06, 2022 | 18.48 | 18.74 | 18.30 | 18.53 | 4,314,422 | -0.08(-0.42%) |
Jul 05, 2022 | 18.51 | 18.61 | 17.95 | 18.61 | 5,529,588 | -0.27(-1.45%) |
Jul 01, 2022 | 18.65 | 18.90 | 18.59 | 18.88 | 3,028,341 | +0.26(+1.42%) |
Jun 30, 2022 | 17.99 | 18.76 | 17.98 | 18.62 | 6,880,170 | +0.31(+1.71%) |
Jun 29, 2022 | 18.54 | 18.54 | 18.12 | 18.31 | 5,905,253 | -0.41(-2.19%) |
Jun 28, 2022 | 19.39 | 19.40 | 18.68 | 18.72 | 3,795,556 | -0.52(-2.69%) |
Jun 27, 2022 | 18.97 | 19.40 | 18.92 | 19.23 | 3,804,907 | +0.26(+1.39%) |
Jun 24, 2022 | 19.18 | 19.19 | 18.68 | 18.97 | 4,292,842 | +0.09(+0.47%) |
Jun 23, 2022 | 18.49 | 18.92 | 18.38 | 18.88 | 3,486,383 | +0.35(+1.90%) |
Jun 22, 2022 | 18.27 | 18.79 | 18.27 | 18.53 | 3,560,467 | -0.12(-0.63%) |
Jun 21, 2022 | 18.57 | 18.90 | 18.53 | 18.65 | 6,223,434 | +0.45(+2.47%) |
Jun 17, 2022 | 17.65 | 18.32 | 17.65 | 18.20 | 5,605,911 | +0.64(+3.62%) |
Jun 16, 2022 | 17.80 | 17.93 | 17.43 | 17.56 | 8,263,366 | -0.67(-3.70%) |
Jun 15, 2022 | 17.84 | 18.43 | 17.72 | 18.24 | 5,909,271 | +0.43(+2.41%) |
Jun 14, 2022 | 17.99 | 18.09 | 17.63 | 17.81 | 5,242,124 | -0.21(-1.14%) |
Jun 13, 2022 | 18.43 | 18.55 | 17.87 | 18.01 | 8,112,564 | -1.09(-5.73%) |
Jun 10, 2022 | 19.18 | 19.39 | 19.03 | 19.11 | 6,593,620 | -0.35(-1.81%) |
Jun 09, 2022 | 19.75 | 19.95 | 19.43 | 19.46 | 3,504,006 | -0.55(-2.73%) |
Jun 08, 2022 | 20.24 | 20.39 | 19.89 | 20.01 | 3,480,982 | -0.25(-1.25%) |
Jun 07, 2022 | 19.87 | 20.30 | 19.87 | 20.26 | 2,383,836 | +0.17(+0.87%) |
Jun 06, 2022 | 20.35 | 20.44 | 19.99 | 20.08 | 7,341,204 | +0.39(+1.97%) |
Jun 03, 2022 | 19.55 | 19.96 | 19.55 | 19.70 | 3,207,007 | -0.16(-0.78%) |
Jun 02, 2022 | 19.19 | 19.97 | 19.19 | 19.85 | 5,414,008 | +0.78(+4.07%) |
Jun 01, 2022 | 19.41 | 19.49 | 18.95 | 19.07 | 4,696,564 | -0.22(-1.16%) |
May 31, 2022 | 19.60 | 19.71 | 19.22 | 19.30 | 7,783,887 | -0.25(-1.29%) |
May 27, 2022 | 19.10 | 19.57 | 19.08 | 19.55 | 4,533,635 | +0.47(+2.44%) |
May 26, 2022 | 18.64 | 19.17 | 18.57 | 19.08 | 4,603,999 | +0.47(+2.50%) |
May 25, 2022 | 18.29 | 18.73 | 18.25 | 18.62 | 3,407,100 | +0.26(+1.43%) |
May 24, 2022 | 18.47 | 18.52 | 18.17 | 18.36 | 6,401,820 | -0.27(-1.46%) |
May 23, 2022 | 18.67 | 18.70 | 18.28 | 18.63 | 3,544,877 | +0.22(+1.21%) |
May 20, 2022 | 18.48 | 18.54 | 17.94 | 18.40 | 5,924,608 | +0.10(+0.53%) |
May 19, 2022 | 17.80 | 18.49 | 17.79 | 18.31 | 10,084,159 | +0.68(+3.85%) |
May 18, 2022 | 17.63 | 18.12 | 17.57 | 17.63 | 5,746,136 | -0.08(-0.44%) |
May 17, 2022 | 17.38 | 17.73 | 17.26 | 17.71 | 5,795,293 | +0.72(+4.23%) |
May 16, 2022 | 17.07 | 17.26 | 16.94 | 16.99 | 4,008,442 | -0.14(-0.79%) |
May 13, 2022 | 16.63 | 17.24 | 16.56 | 17.12 | 5,927,117 | +0.80(+4.91%) |
May 12, 2022 | 16.12 | 16.68 | 15.87 | 16.32 | 13,202,295 | -0.12(-0.74%) |
May 11, 2022 | 17.05 | 17.20 | 16.41 | 16.44 | 7,610,109 | -0.50(-2.92%) |
May 10, 2022 | 17.29 | 17.44 | 16.56 | 16.94 | 7,535,111 | -0.01(-0.06%) |
May 09, 2022 | 17.51 | 17.61 | 16.88 | 16.95 | 8,186,908 | -1.08(-5.98%) |
May 06, 2022 | 18.44 | 18.47 | 17.89 | 18.03 | 6,669,263 | -0.60(-3.23%) |
May 05, 2022 | 19.16 | 19.16 | 18.36 | 18.63 | 4,847,380 | -0.76(-3.91%) |
May 04, 2022 | 18.62 | 19.44 | 18.51 | 19.39 | 5,336,077 | +0.78(+4.17%) |
May 03, 2022 | 18.35 | 18.77 | 18.31 | 18.61 | 5,096,055 | +0.29(+1.59%) |
May 02, 2022 | 18.12 | 18.33 | 17.85 | 18.32 | 6,901,532 | +0.03(+0.16%) |
Apr 29, 2022 | 18.57 | 18.87 | 18.26 | 18.29 | 6,848,825 | -0.28(-1.52%) |
Apr 28, 2022 | 18.60 | 18.69 | 18.12 | 18.57 | 4,644,945 | +0.08(+0.42%) |
Apr 27, 2022 | 18.56 | 18.91 | 18.44 | 18.49 | 5,817,081 | +0.22(+1.22%) |
Apr 26, 2022 | 18.59 | 18.66 | 18.26 | 18.27 | 5,605,729 | -0.51(-2.74%) |
Apr 25, 2022 | 18.52 | 18.81 | 18.38 | 18.78 | 6,125,872 | +0.00(+0.00%) |
Apr 22, 2022 | 19.23 | 19.26 | 18.74 | 18.78 | 10,631,530 | -0.32(-1.68%) |
Apr 21, 2022 | 20.24 | 20.24 | 19.05 | 19.10 | 10,724,393 | -0.98(-4.88%) |
Apr 20, 2022 | 20.58 | 20.63 | 20.07 | 20.08 | 5,200,835 | -0.36(-1.76%) |
Apr 19, 2022 | 20.11 | 20.48 | 20.00 | 20.44 | 6,421,772 | +0.42(+2.08%) |
Apr 18, 2022 | 20.08 | 20.23 | 19.94 | 20.03 | 3,835,643 | -0.15(-0.72%) |
Apr 14, 2022 | 20.45 | 20.54 | 20.16 | 20.17 | 5,720,459 | -0.24(-1.19%) |
Apr 13, 2022 | 20.18 | 20.42 | 20.01 | 20.41 | 4,311,911 | +0.25(+1.25%) |
Apr 12, 2022 | 20.50 | 20.54 | 20.15 | 20.16 | 6,949,414 | -0.23(-1.14%) |
Apr 11, 2022 | 20.50 | 20.61 | 20.27 | 20.39 | 7,704,480 | -0.21(-1.04%) |
Apr 08, 2022 | 20.95 | 20.95 | 20.60 | 20.61 | 3,562,093 | -0.26(-1.26%) |
Apr 07, 2022 | 20.96 | 21.18 | 20.64 | 20.87 | 5,692,652 | -0.25(-1.19%) |
Apr 06, 2022 | 21.16 | 21.28 | 20.85 | 21.12 | 6,582,281 | -0.25(-1.18%) |
Apr 05, 2022 | 21.91 | 22.04 | 21.30 | 21.38 | 7,371,362 | -0.06(-0.27%) |
Apr 04, 2022 | 21.05 | 21.50 | 21.04 | 21.43 | 4,549,003 | +0.43(+2.03%) |
Apr 01, 2022 | 21.05 | 21.21 | 20.84 | 21.01 | 5,811,658 | +0.12(+0.56%) |
Mar 31, 2022 | 20.83 | 21.11 | 20.83 | 20.89 | 4,830,521 | +0.13(+0.61%) |
Mar 30, 2022 | 21.00 | 21.13 | 20.71 | 20.76 | 4,307,536 | -0.05(-0.23%) |
Mar 29, 2022 | 20.57 | 20.83 | 20.40 | 20.81 | 4,121,173 | +0.30(+1.47%) |
Mar 28, 2022 | 20.39 | 20.58 | 20.20 | 20.51 | 3,159,306 | +0.09(+0.43%) |
Mar 25, 2022 | 20.66 | 20.66 | 20.11 | 20.42 | 3,932,762 | -0.24(-1.17%) |
Mar 24, 2022 | 20.54 | 20.67 | 20.24 | 20.67 | 3,141,151 | +0.32(+1.57%) |
Mar 23, 2022 | 20.37 | 20.71 | 20.20 | 20.35 | 5,109,744 | -0.32(-1.55%) |
Mar 22, 2022 | 20.39 | 20.76 | 20.35 | 20.67 | 5,011,765 | +0.28(+1.38%) |
Mar 21, 2022 | 20.46 | 20.58 | 20.14 | 20.38 | 4,631,137 | -0.15(-0.71%) |
Mar 18, 2022 | 20.21 | 20.66 | 20.14 | 20.53 | 6,001,720 | +0.07(+0.33%) |
Mar 17, 2022 | 20.09 | 20.53 | 20.05 | 20.46 | 5,155,675 | +0.25(+1.25%) |
Mar 16, 2022 | 19.97 | 20.24 | 19.53 | 20.21 | 7,097,392 | +0.52(+2.66%) |
Mar 15, 2022 | 19.38 | 19.69 | 19.06 | 19.69 | 5,784,589 | +0.31(+1.60%) |
Mar 14, 2022 | 20.08 | 20.09 | 19.21 | 19.38 | 7,368,963 | -0.73(-3.62%) |
Mar 11, 2022 | 20.68 | 20.85 | 20.09 | 20.10 | 6,432,991 | -0.31(-1.52%) |
Mar 10, 2022 | 20.53 | 20.55 | 20.03 | 20.41 | 5,758,815 | -0.29(-1.41%) |
Mar 09, 2022 | 20.60 | 20.87 | 20.18 | 20.71 | 13,253,978 | +0.06(+0.28%) |
Mar 08, 2022 | 19.97 | 20.97 | 19.82 | 20.65 | 18,207,180 | +1.33(+6.88%) |
Mar 07, 2022 | 19.42 | 19.59 | 19.26 | 19.32 | 12,347,238 | +0.47(+2.47%) |
Mar 04, 2022 | 18.90 | 19.09 | 18.63 | 18.85 | 6,353,175 | -0.15(-0.77%) |
Mar 03, 2022 | 19.37 | 19.38 | 18.87 | 19.00 | 7,460,412 | -0.59(-3.02%) |
Mar 02, 2022 | 19.80 | 19.82 | 19.33 | 19.59 | 5,900,948 | -0.32(-1.61%) |