Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.77 | 17.84 | 17.52 | 17.71 | 13,535,131 | -0.12(-0.68%) |
Apr 27, 2023 | 17.57 | 17.85 | 17.47 | 17.83 | 10,961,603 | +0.17(+0.95%) |
Apr 26, 2023 | 18.06 | 18.08 | 17.62 | 17.66 | 12,437,657 | -0.19(-1.04%) |
Apr 25, 2023 | 17.69 | 17.92 | 17.51 | 17.85 | 15,005,714 | +0.11(+0.63%) |
Apr 24, 2023 | 17.66 | 17.79 | 17.50 | 17.74 | 11,884,500 | +0.00(+0.00%) |
Apr 21, 2023 | 17.76 | 17.93 | 17.52 | 17.74 | 18,354,606 | -0.12(-0.68%) |
Apr 20, 2023 | 18.03 | 18.08 | 17.81 | 17.86 | 14,052,344 | -0.04(-0.21%) |
Apr 19, 2023 | 17.70 | 18.00 | 17.69 | 17.90 | 14,248,329 | -0.17(-0.93%) |
Apr 18, 2023 | 18.08 | 18.35 | 18.04 | 18.06 | 12,388,512 | +0.05(+0.26%) |
Apr 17, 2023 | 18.05 | 18.13 | 17.80 | 18.02 | 21,638,416 | -0.28(-1.53%) |
Apr 14, 2023 | 18.41 | 18.43 | 18.00 | 18.30 | 17,787,698 | -0.35(-1.89%) |
Apr 13, 2023 | 18.59 | 18.86 | 18.36 | 18.65 | 30,089,314 | +0.39(+2.14%) |
Apr 12, 2023 | 18.43 | 18.49 | 18.13 | 18.26 | 15,678,497 | +0.20(+1.08%) |
Apr 11, 2023 | 18.21 | 18.43 | 18.05 | 18.06 | 17,020,028 | -0.04(-0.21%) |
Apr 10, 2023 | 18.06 | 18.15 | 17.96 | 18.10 | 13,904,910 | -0.25(-1.37%) |
Apr 06, 2023 | 18.18 | 18.36 | 18.04 | 18.35 | 18,531,250 | +0.05(+0.25%) |
Apr 05, 2023 | 18.46 | 18.65 | 18.10 | 18.31 | 27,499,936 | +0.06(+0.31%) |
Apr 04, 2023 | 17.47 | 18.34 | 17.43 | 18.25 | 30,968,776 | +0.77(+4.42%) |
Apr 03, 2023 | 17.37 | 17.70 | 17.19 | 17.48 | 16,638,125 | +0.20(+1.18%) |
Mar 31, 2023 | 17.36 | 17.44 | 17.10 | 17.27 | 16,593,336 | -0.03(-0.16%) |
Mar 30, 2023 | 17.32 | 17.41 | 17.11 | 17.30 | 15,579,259 | +0.06(+0.32%) |
Mar 29, 2023 | 17.21 | 17.42 | 17.12 | 17.25 | 14,732,609 | -0.11(-0.64%) |
Mar 28, 2023 | 17.27 | 17.44 | 17.11 | 17.36 | 16,229,361 | +0.15(+0.86%) |
Mar 27, 2023 | 16.76 | 17.21 | 16.66 | 17.21 | 16,271,200 | -0.02(-0.11%) |
Mar 24, 2023 | 17.15 | 17.37 | 16.98 | 17.23 | 19,531,686 | +0.20(+1.20%) |
Mar 23, 2023 | 16.97 | 17.22 | 16.80 | 17.02 | 18,936,102 | +0.28(+1.67%) |
Mar 22, 2023 | 16.53 | 16.95 | 16.43 | 16.74 | 19,326,966 | +0.29(+1.75%) |
Mar 21, 2023 | 16.64 | 16.65 | 16.26 | 16.45 | 21,993,422 | -0.51(-3.02%) |
Mar 20, 2023 | 16.98 | 17.20 | 16.83 | 16.97 | 25,019,092 | +0.11(+0.66%) |
Mar 17, 2023 | 16.45 | 17.01 | 16.26 | 16.85 | 49,513,228 | +0.67(+4.14%) |
Mar 16, 2023 | 16.32 | 16.35 | 15.81 | 16.18 | 24,648,484 | -0.07(-0.46%) |
Mar 15, 2023 | 16.18 | 16.32 | 15.98 | 16.26 | 41,760,608 | +0.38(+2.40%) |
Mar 14, 2023 | 15.80 | 15.93 | 15.67 | 15.88 | 18,378,606 | +0.05(+0.29%) |
Mar 13, 2023 | 15.44 | 16.03 | 15.40 | 15.83 | 39,957,308 | +1.03(+6.98%) |
Mar 10, 2023 | 14.79 | 15.15 | 14.72 | 14.80 | 24,150,220 | +0.32(+2.18%) |
Mar 09, 2023 | 14.65 | 14.76 | 14.40 | 14.48 | 15,965,875 | -0.05(-0.32%) |
Mar 08, 2023 | 14.69 | 14.84 | 14.49 | 14.53 | 18,077,526 | -0.14(-0.95%) |
Mar 07, 2023 | 14.98 | 15.02 | 14.58 | 14.67 | 23,582,044 | -0.49(-3.25%) |
Mar 06, 2023 | 15.28 | 15.33 | 15.05 | 15.16 | 12,371,203 | -0.20(-1.33%) |
Mar 03, 2023 | 15.40 | 15.41 | 15.19 | 15.37 | 15,450,751 | +0.13(+0.86%) |
Mar 02, 2023 | 15.06 | 15.25 | 14.99 | 15.24 | 14,366,020 | +0.07(+0.43%) |
Mar 01, 2023 | 15.28 | 15.33 | 15.05 | 15.17 | 15,974,325 | +0.18(+1.18%) |
Feb 28, 2023 | 14.84 | 15.14 | 14.74 | 14.99 | 23,089,398 | +0.14(+0.94%) |
Feb 27, 2023 | 14.83 | 14.96 | 14.75 | 14.85 | 12,300,454 | +0.19(+1.31%) |
Feb 24, 2023 | 14.60 | 14.67 | 14.48 | 14.66 | 17,785,762 | -0.06(-0.44%) |
Feb 23, 2023 | 14.78 | 14.92 | 14.70 | 14.73 | 17,140,074 | -0.13(-0.86%) |
Feb 22, 2023 | 15.14 | 15.15 | 14.75 | 14.86 | 22,426,572 | -0.35(-2.29%) |
Feb 21, 2023 | 15.33 | 15.40 | 15.11 | 15.20 | 16,869,232 | -0.14(-0.90%) |
Feb 17, 2023 | 15.26 | 15.39 | 15.07 | 15.34 | 23,623,686 | -0.19(-1.24%) |
Feb 16, 2023 | 15.51 | 15.66 | 15.22 | 15.53 | 25,073,692 | -0.20(-1.28%) |
Feb 15, 2023 | 15.87 | 15.95 | 15.51 | 15.74 | 35,716,784 | -0.59(-3.59%) |
Feb 14, 2023 | 16.32 | 16.39 | 16.00 | 16.32 | 21,278,184 | -0.11(-0.67%) |
Feb 13, 2023 | 16.26 | 16.48 | 16.23 | 16.43 | 10,353,550 | +0.00(+0.00%) |
Feb 10, 2023 | 16.30 | 16.54 | 16.21 | 16.43 | 13,609,382 | +0.11(+0.67%) |
Feb 09, 2023 | 16.99 | 17.08 | 16.14 | 16.32 | 19,442,386 | -0.49(-2.89%) |
Feb 08, 2023 | 16.99 | 17.01 | 16.60 | 16.81 | 13,024,196 | -0.15(-0.87%) |
Feb 07, 2023 | 16.82 | 17.13 | 16.67 | 16.95 | 16,710,845 | +0.14(+0.82%) |
Feb 06, 2023 | 16.69 | 16.90 | 16.60 | 16.82 | 16,830,290 | +0.03(+0.16%) |
Feb 03, 2023 | 17.23 | 17.25 | 16.68 | 16.79 | 28,131,844 | -0.99(-5.57%) |
Feb 02, 2023 | 18.50 | 18.50 | 17.57 | 17.78 | 22,759,440 | -0.50(-2.76%) |
Feb 01, 2023 | 17.84 | 18.48 | 17.75 | 18.28 | 20,230,988 | +0.37(+2.05%) |
Jan 31, 2023 | 17.76 | 17.96 | 17.64 | 17.92 | 16,465,711 | +0.06(+0.36%) |
Jan 30, 2023 | 17.96 | 18.10 | 17.78 | 17.85 | 15,366,166 | -0.17(-0.97%) |
Jan 27, 2023 | 17.93 | 18.11 | 17.78 | 18.03 | 21,401,364 | -0.02(-0.10%) |
Jan 26, 2023 | 18.04 | 18.08 | 17.78 | 18.04 | 25,887,358 | -0.09(-0.51%) |
Jan 25, 2023 | 17.65 | 18.17 | 17.61 | 18.14 | 21,234,860 | +0.34(+1.91%) |
Jan 24, 2023 | 17.41 | 17.87 | 17.38 | 17.80 | 20,742,448 | +0.17(+0.99%) |
Jan 23, 2023 | 17.16 | 17.66 | 17.09 | 17.62 | 29,496,156 | +0.24(+1.37%) |
Jan 20, 2023 | 17.05 | 17.39 | 16.97 | 17.38 | 18,053,402 | +0.23(+1.34%) |
Jan 19, 2023 | 16.88 | 17.29 | 16.86 | 17.16 | 18,917,200 | +0.31(+1.85%) |
Jan 18, 2023 | 17.37 | 17.47 | 16.84 | 16.84 | 17,166,242 | -0.34(-1.97%) |
Jan 17, 2023 | 17.80 | 17.83 | 17.11 | 17.18 | 23,430,990 | -0.82(-4.53%) |
Jan 13, 2023 | 17.82 | 18.16 | 17.81 | 18.00 | 18,104,338 | +0.19(+1.08%) |
Jan 12, 2023 | 17.90 | 17.97 | 17.60 | 17.81 | 15,070,687 | +0.19(+1.09%) |
Jan 11, 2023 | 17.84 | 17.89 | 17.37 | 17.61 | 15,648,848 | -0.16(-0.88%) |
Jan 10, 2023 | 17.41 | 17.83 | 17.27 | 17.77 | 18,001,742 | +0.38(+2.21%) |
Jan 09, 2023 | 17.61 | 17.75 | 17.38 | 17.38 | 20,012,572 | -0.06(-0.37%) |
Jan 06, 2023 | 17.50 | 17.57 | 16.98 | 17.45 | 23,683,062 | +0.24(+1.38%) |
Jan 05, 2023 | 17.08 | 17.26 | 16.81 | 17.21 | 19,553,162 | -0.09(-0.53%) |
Jan 04, 2023 | 16.63 | 17.47 | 16.60 | 17.30 | 31,475,718 | +0.96(+5.89%) |
Jan 03, 2023 | 16.07 | 16.45 | 15.99 | 16.34 | 17,824,546 | +0.60(+3.78%) |
Dec 30, 2022 | 15.86 | 15.89 | 15.62 | 15.74 | 13,991,032 | -0.06(-0.41%) |
Dec 29, 2022 | 15.92 | 16.00 | 15.78 | 15.81 | 9,019,878 | +0.04(+0.23%) |
Dec 28, 2022 | 16.14 | 16.18 | 15.68 | 15.77 | 14,151,678 | -0.51(-3.15%) |
Dec 27, 2022 | 16.00 | 16.43 | 15.98 | 16.29 | 12,711,977 | +0.35(+2.19%) |
Dec 23, 2022 | 15.88 | 16.04 | 15.66 | 15.94 | 13,968,072 | +0.08(+0.52%) |
Dec 22, 2022 | 15.79 | 15.93 | 15.54 | 15.85 | 17,724,266 | -0.18(-1.14%) |
Dec 21, 2022 | 15.95 | 16.19 | 15.88 | 16.04 | 22,069,668 | +0.20(+1.27%) |
Dec 20, 2022 | 15.44 | 15.96 | 15.41 | 15.84 | 28,101,700 | +0.67(+4.41%) |
Dec 19, 2022 | 15.52 | 15.56 | 15.09 | 15.17 | 17,903,686 | -0.32(-2.07%) |
Dec 16, 2022 | 15.25 | 15.63 | 15.17 | 15.49 | 21,522,276 | +0.23(+1.50%) |
Dec 15, 2022 | 15.53 | 15.67 | 15.25 | 15.26 | 20,893,740 | -0.68(-4.25%) |
Dec 14, 2022 | 15.96 | 16.13 | 15.69 | 15.94 | 19,897,276 | -0.05(-0.29%) |
Dec 13, 2022 | 15.98 | 16.17 | 15.72 | 15.98 | 30,882,636 | +0.65(+4.24%) |
Dec 12, 2022 | 15.11 | 15.34 | 14.92 | 15.33 | 21,734,788 | +0.14(+0.90%) |
Dec 09, 2022 | 15.61 | 15.76 | 15.19 | 15.19 | 22,538,144 | -0.20(-1.31%) |
Dec 08, 2022 | 15.61 | 15.66 | 15.36 | 15.40 | 17,674,538 | -0.05(-0.36%) |
Dec 07, 2022 | 15.19 | 15.68 | 15.17 | 15.45 | 23,065,828 | +0.38(+2.49%) |
Dec 06, 2022 | 15.36 | 15.50 | 14.98 | 15.08 | 18,725,432 | -0.06(-0.42%) |
Dec 05, 2022 | 15.41 | 15.50 | 15.09 | 15.14 | 23,167,446 | -0.42(-2.71%) |
Dec 02, 2022 | 15.38 | 15.71 | 15.19 | 15.56 | 20,474,728 | -0.10(-0.64%) |
Dec 01, 2022 | 15.35 | 15.89 | 15.28 | 15.66 | 34,042,500 | +0.71(+4.72%) |
Nov 30, 2022 | 14.69 | 15.07 | 14.54 | 14.96 | 27,802,690 | +0.41(+2.84%) |
Nov 29, 2022 | 14.29 | 14.63 | 14.24 | 14.54 | 17,203,914 | +0.66(+4.77%) |
Nov 28, 2022 | 14.37 | 14.41 | 13.88 | 13.88 | 29,045,822 | -0.47(-3.25%) |
Nov 25, 2022 | 14.50 | 14.57 | 14.34 | 14.35 | 10,487,096 | -0.19(-1.29%) |
Nov 23, 2022 | 14.27 | 14.60 | 14.24 | 14.54 | 15,832,305 | +0.20(+1.37%) |
Nov 22, 2022 | 13.88 | 14.38 | 13.77 | 14.34 | 18,521,632 | +0.59(+4.30%) |
Nov 21, 2022 | 13.89 | 13.90 | 13.55 | 13.75 | 13,287,624 | -0.24(-1.73%) |
Nov 18, 2022 | 13.97 | 14.00 | 13.76 | 13.99 | 17,612,912 | +0.04(+0.32%) |
Nov 17, 2022 | 13.84 | 13.99 | 13.75 | 13.94 | 17,785,946 | -0.20(-1.39%) |
Nov 16, 2022 | 14.27 | 14.46 | 14.13 | 14.14 | 12,748,916 | -0.19(-1.31%) |
Nov 15, 2022 | 14.66 | 14.73 | 14.13 | 14.33 | 27,369,116 | -0.17(-1.17%) |
Nov 14, 2022 | 14.62 | 14.71 | 14.36 | 14.50 | 19,893,036 | -0.22(-1.52%) |
Nov 11, 2022 | 14.72 | 14.85 | 14.61 | 14.72 | 19,957,336 | +0.01(+0.06%) |
Nov 10, 2022 | 14.44 | 14.73 | 14.28 | 14.71 | 31,888,698 | +0.97(+7.04%) |
Nov 09, 2022 | 13.92 | 14.16 | 13.67 | 13.75 | 19,686,386 | -0.23(-1.67%) |
Nov 08, 2022 | 13.09 | 14.15 | 13.03 | 13.98 | 41,754,852 | +0.93(+7.14%) |
Nov 07, 2022 | 12.80 | 13.06 | 12.70 | 13.05 | 25,046,618 | +0.33(+2.61%) |
Nov 04, 2022 | 12.27 | 12.75 | 12.15 | 12.72 | 42,334,208 | +0.99(+8.40%) |
Nov 03, 2022 | 12.78 | 12.78 | 11.65 | 11.73 | 65,626,872 | -1.11(-8.65%) |
Nov 02, 2022 | 13.61 | 12.79 | 12.84 | 37,330,220 | -0.72(-5.28%) | |
Nov 01, 2022 | 13.79 | 13.88 | 13.52 | 13.56 | 26,937,324 | +0.10(+0.73%) |
Oct 31, 2022 | 13.56 | 13.68 | 13.45 | 13.46 | 19,925,014 | -0.25(-1.83%) |
Oct 28, 2022 | 13.72 | 13.83 | 13.60 | 13.71 | 18,782,500 | -0.15(-1.10%) |
Oct 27, 2022 | 14.03 | 14.12 | 13.84 | 13.86 | 20,005,580 | -0.20(-1.40%) |
Oct 26, 2022 | 13.86 | 14.24 | 13.83 | 14.06 | 20,488,406 | +0.39(+2.88%) |
Oct 25, 2022 | 13.50 | 13.77 | 13.49 | 13.67 | 24,607,770 | +0.19(+1.40%) |
Oct 24, 2022 | 13.27 | 13.48 | 13.12 | 13.48 | 20,515,204 | +0.04(+0.27%) |
Oct 21, 2022 | 13.07 | 13.52 | 12.99 | 13.44 | 21,773,118 | +0.45(+3.45%) |
Oct 20, 2022 | 12.97 | 13.38 | 12.91 | 12.99 | 18,984,072 | +0.05(+0.42%) |
Oct 19, 2022 | 13.00 | 13.08 | 12.85 | 12.94 | 24,114,450 | -0.30(-2.30%) |
Oct 18, 2022 | 13.27 | 13.38 | 13.11 | 13.25 | 15,085,267 | +0.16(+1.23%) |
Oct 17, 2022 | 13.03 | 13.30 | 13.00 | 13.08 | 27,985,904 | +0.40(+3.18%) |
Oct 14, 2022 | 13.02 | 13.07 | 12.65 | 12.68 | 21,225,028 | -0.46(-3.48%) |
Oct 13, 2022 | 13.05 | 13.19 | 12.53 | 13.14 | 36,603,220 | -0.35(-2.59%) |
Oct 12, 2022 | 13.49 | 13.72 | 13.34 | 13.49 | 24,865,068 | +0.04(+0.33%) |
Oct 11, 2022 | 13.71 | 13.87 | 13.44 | 13.44 | 22,133,726 | -0.23(-1.70%) |
Oct 10, 2022 | 13.73 | 14.02 | 13.66 | 13.68 | 12,624,256 | -0.19(-1.36%) |
Oct 07, 2022 | 14.28 | 14.36 | 13.86 | 13.86 | 24,494,020 | -0.60(-4.15%) |
Oct 06, 2022 | 14.15 | 14.47 | 14.06 | 14.46 | 25,378,950 | +0.22(+1.57%) |
Oct 05, 2022 | 14.09 | 14.29 | 13.83 | 14.24 | 28,536,254 | -0.13(-0.94%) |
Oct 04, 2022 | 14.47 | 14.77 | 14.30 | 14.37 | 38,035,708 | +0.12(+0.82%) |
Oct 03, 2022 | 14.06 | 14.28 | 13.85 | 14.26 | 39,312,652 | +0.38(+2.71%) |
Sep 30, 2022 | 13.45 | 14.10 | 13.42 | 13.88 | 42,104,512 | +0.36(+2.65%) |
Sep 29, 2022 | 13.30 | 13.53 | 13.13 | 13.52 | 28,872,174 | +0.13(+1.00%) |
Sep 28, 2022 | 12.90 | 13.41 | 12.88 | 13.39 | 25,457,014 | +0.76(+6.03%) |
Sep 27, 2022 | 12.87 | 13.03 | 12.62 | 12.63 | 19,554,618 | -0.08(-0.63%) |
Sep 26, 2022 | 12.83 | 13.00 | 12.51 | 12.71 | 24,695,398 | -0.26(-2.00%) |
Sep 23, 2022 | 13.20 | 13.21 | 12.77 | 12.97 | 28,017,642 | -0.53(-3.92%) |
Sep 22, 2022 | 13.68 | 13.84 | 13.44 | 13.50 | 20,992,688 | -0.10(-0.72%) |
Sep 21, 2022 | 13.56 | 13.90 | 13.34 | 13.60 | 29,950,044 | +0.12(+0.86%) |
Sep 20, 2022 | 13.64 | 13.64 | 13.30 | 13.48 | 28,145,336 | -0.40(-2.90%) |
Sep 19, 2022 | 13.53 | 13.89 | 13.46 | 13.88 | 15,464,098 | +0.18(+1.31%) |
Sep 16, 2022 | 13.36 | 13.91 | 13.28 | 13.70 | 27,042,634 | +0.14(+1.06%) |
Sep 15, 2022 | 13.85 | 13.91 | 13.42 | 13.56 | 26,948,126 | -0.41(-2.95%) |
Sep 14, 2022 | 13.99 | 14.17 | 13.91 | 13.97 | 17,724,954 | +0.04(+0.32%) |
Sep 13, 2022 | 13.85 | 14.17 | 13.81 | 13.93 | 17,025,300 | -0.37(-2.57%) |
Sep 12, 2022 | 14.53 | 14.53 | 14.21 | 14.29 | 19,450,240 | +0.04(+0.25%) |
Sep 09, 2022 | 14.18 | 14.30 | 14.07 | 14.26 | 23,187,378 | +0.28(+1.99%) |
Sep 08, 2022 | 13.68 | 13.99 | 13.61 | 13.98 | 18,195,296 | +0.22(+1.63%) |
Sep 07, 2022 | 13.26 | 13.88 | 13.17 | 13.76 | 22,585,256 | +0.47(+3.57%) |
Sep 06, 2022 | 13.43 | 13.56 | 13.18 | 13.28 | 18,510,424 | -0.06(-0.47%) |
Sep 02, 2022 | 13.33 | 13.64 | 13.17 | 13.34 | 21,292,956 | +0.28(+2.12%) |
Sep 01, 2022 | 13.12 | 13.31 | 13.01 | 13.07 | 26,480,078 | -0.23(-1.75%) |
Aug 31, 2022 | 13.34 | 13.51 | 13.25 | 13.30 | 21,315,690 | -0.13(-0.93%) |
Aug 30, 2022 | 13.60 | 13.61 | 13.30 | 13.42 | 32,868,202 | +0.09(+0.69%) |
Aug 29, 2022 | 13.39 | 13.57 | 13.28 | 13.33 | 32,172,982 | -0.11(-0.84%) |
Aug 26, 2022 | 14.26 | 14.31 | 13.35 | 13.45 | 34,158,756 | -0.77(-5.44%) |
Aug 25, 2022 | 14.32 | 14.33 | 14.03 | 14.22 | 15,606,033 | +0.02(+0.12%) |
Aug 24, 2022 | 14.05 | 14.22 | 13.88 | 14.20 | 21,183,228 | +0.12(+0.86%) |
Aug 23, 2022 | 14.13 | 14.51 | 14.05 | 14.08 | 24,562,780 | +0.03(+0.25%) |
Aug 22, 2022 | 13.79 | 14.16 | 13.79 | 14.05 | 23,075,316 | +0.09(+0.62%) |
Aug 19, 2022 | 14.18 | 14.19 | 13.92 | 13.96 | 25,641,388 | -0.30(-2.07%) |
Aug 18, 2022 | 14.34 | 14.41 | 14.19 | 14.25 | 16,340,712 | -0.03(-0.24%) |
Aug 17, 2022 | 14.53 | 14.58 | 14.27 | 14.29 | 34,151,908 | -0.35(-2.37%) |
Aug 16, 2022 | 14.44 | 14.66 | 14.37 | 14.64 | 21,022,982 | +0.16(+1.08%) |
Aug 15, 2022 | 14.16 | 14.49 | 14.10 | 14.48 | 18,499,590 | -0.06(-0.42%) |
Aug 12, 2022 | 14.30 | 14.63 | 14.28 | 14.54 | 21,229,540 | +0.30(+2.07%) |
Aug 11, 2022 | 14.38 | 14.55 | 14.22 | 14.25 | 18,703,890 | -0.11(-0.79%) |
Aug 10, 2022 | 14.44 | 14.58 | 14.19 | 14.36 | 25,318,034 | +0.08(+0.55%) |
Aug 09, 2022 | 14.25 | 14.29 | 13.89 | 14.28 | 27,002,896 | +0.21(+1.48%) |
Aug 08, 2022 | 13.95 | 14.30 | 13.85 | 14.07 | 28,449,242 | +0.52(+3.85%) |
Aug 05, 2022 | 13.40 | 13.56 | 13.20 | 13.55 | 28,295,636 | -0.16(-1.14%) |
Aug 04, 2022 | 13.42 | 13.92 | 13.40 | 13.71 | 31,376,542 | +0.50(+3.82%) |
Aug 03, 2022 | 13.57 | 13.61 | 13.11 | 13.20 | 29,987,910 | -0.28(-2.06%) |
Aug 02, 2022 | 13.83 | 14.13 | 13.46 | 13.48 | 29,743,862 | -0.17(-1.27%) |
Aug 01, 2022 | 13.79 | 13.85 | 13.58 | 13.65 | 18,893,860 | -0.02(-0.13%) |
Jul 29, 2022 | 13.74 | 13.79 | 13.32 | 13.67 | 20,133,814 | +0.10(+0.70%) |
Jul 28, 2022 | 13.82 | 13.88 | 13.44 | 13.58 | 28,248,034 | +0.19(+1.43%) |
Jul 27, 2022 | 13.20 | 13.45 | 13.06 | 13.39 | 28,956,534 | +0.12(+0.92%) |
Jul 26, 2022 | 13.03 | 13.28 | 13.03 | 13.26 | 25,722,296 | +0.31(+2.41%) |
Jul 25, 2022 | 13.32 | 13.47 | 12.86 | 12.95 | 35,845,804 | -0.36(-2.74%) |
Jul 22, 2022 | 13.59 | 13.81 | 13.19 | 13.32 | 33,185,840 | -0.15(-1.10%) |
Jul 21, 2022 | 13.48 | 13.69 | 13.36 | 13.46 | 33,949,504 | +0.04(+0.32%) |
Jul 20, 2022 | 13.89 | 13.94 | 13.40 | 13.42 | 25,286,998 | -0.50(-3.62%) |
Jul 19, 2022 | 13.75 | 13.97 | 13.65 | 13.92 | 21,878,252 | +0.18(+1.33%) |
Jul 18, 2022 | 13.86 | 13.97 | 13.74 | 13.74 | 22,154,194 | +0.14(+1.02%) |
Jul 15, 2022 | 13.78 | 13.79 | 13.38 | 13.60 | 28,434,492 | -0.10(-0.70%) |
Jul 14, 2022 | 13.81 | 13.85 | 13.26 | 13.70 | 44,848,916 | -0.63(-4.37%) |
Jul 13, 2022 | 14.14 | 14.71 | 14.05 | 14.32 | 33,363,766 | +0.04(+0.30%) |
Jul 12, 2022 | 14.73 | 14.76 | 14.23 | 14.28 | 29,891,536 | -0.47(-3.18%) |
Jul 11, 2022 | 14.78 | 15.00 | 14.69 | 14.75 | 22,204,872 | -0.17(-1.16%) |
Jul 08, 2022 | 14.99 | 15.17 | 14.79 | 14.92 | 14,277,690 | -0.06(-0.41%) |
Jul 07, 2022 | 15.04 | 15.28 | 14.87 | 14.98 | 14,987,419 | +0.03(+0.17%) |
Jul 06, 2022 | 15.13 | 15.21 | 14.58 | 14.96 | 21,407,658 | -0.17(-1.15%) |
Jul 05, 2022 | 15.61 | 15.77 | 14.84 | 15.13 | 24,877,888 | -0.56(-3.54%) |
Jul 01, 2022 | 15.19 | 15.79 | 15.05 | 15.69 | 22,723,066 | +0.32(+2.09%) |
Jun 30, 2022 | 15.89 | 15.93 | 15.32 | 15.37 | 23,604,562 | -0.61(-3.81%) |
Jun 29, 2022 | 16.38 | 16.46 | 15.87 | 15.97 | 18,721,762 | -0.14(-0.86%) |
Jun 28, 2022 | 16.58 | 16.63 | 16.10 | 16.11 | 18,315,604 | -0.43(-2.57%) |
Jun 27, 2022 | 16.36 | 16.56 | 16.25 | 16.54 | 22,192,098 | +0.23(+1.38%) |
Jun 24, 2022 | 16.05 | 16.37 | 15.82 | 16.31 | 22,493,638 | +0.20(+1.24%) |
Jun 23, 2022 | 16.87 | 17.03 | 15.97 | 16.11 | 23,872,074 | -0.74(-4.38%) |
Jun 22, 2022 | 17.02 | 17.26 | 16.81 | 16.85 | 16,844,230 | -0.16(-0.92%) |
Jun 21, 2022 | 17.00 | 17.25 | 16.98 | 17.01 | 27,659,038 | +0.03(+0.15%) |
Jun 17, 2022 | 17.27 | 17.29 | 16.78 | 16.98 | 33,624,924 | -0.42(-2.40%) |
Jun 16, 2022 | 16.99 | 17.54 | 16.69 | 17.40 | 25,777,874 | +0.41(+2.40%) |
Jun 15, 2022 | 17.29 | 17.35 | 16.54 | 16.99 | 28,544,262 | +0.08(+0.46%) |
Jun 14, 2022 | 17.44 | 17.51 | 16.76 | 16.91 | 22,927,900 | -0.56(-3.23%) |
Jun 13, 2022 | 17.74 | 17.88 | 17.41 | 17.48 | 30,842,486 | -0.79(-4.33%) |
Jun 10, 2022 | 17.29 | 18.39 | 17.12 | 18.27 | 24,520,446 | +0.82(+4.68%) |
Jun 09, 2022 | 17.98 | 18.01 | 17.45 | 17.45 | 15,329,081 | -0.59(-3.27%) |
Jun 08, 2022 | 17.94 | 18.20 | 17.86 | 18.04 | 15,502,864 | +0.03(+0.14%) |
Jun 07, 2022 | 17.71 | 18.03 | 17.70 | 18.02 | 12,967,017 | +0.20(+1.12%) |
Jun 06, 2022 | 18.08 | 18.13 | 17.70 | 17.82 | 14,913,738 | -0.15(-0.82%) |
Jun 03, 2022 | 18.02 | 18.18 | 17.90 | 17.96 | 11,557,860 | -0.25(-1.38%) |
Jun 02, 2022 | 17.97 | 18.31 | 17.95 | 18.21 | 20,763,130 | +0.54(+3.05%) |
Jun 01, 2022 | 17.89 | 18.03 | 17.57 | 17.68 | 14,756,689 | -0.12(-0.68%) |
May 31, 2022 | 18.00 | 18.28 | 17.65 | 17.80 | 20,512,550 | -0.10(-0.53%) |
May 27, 2022 | 18.08 | 18.14 | 17.74 | 17.89 | 15,937,531 | -0.03(-0.15%) |
May 26, 2022 | 18.19 | 18.31 | 17.85 | 17.92 | 22,641,012 | -0.14(-0.79%) |
May 25, 2022 | 17.88 | 18.14 | 17.83 | 18.06 | 20,903,550 | -0.05(-0.28%) |
May 24, 2022 | 17.69 | 18.19 | 17.56 | 18.11 | 26,699,870 | +0.49(+2.80%) |
May 23, 2022 | 17.96 | 18.04 | 17.45 | 17.62 | 12,809,262 | -0.03(-0.14%) |
May 20, 2022 | 17.67 | 17.69 | 17.39 | 17.65 | 23,432,150 | +0.03(+0.19%) |
May 19, 2022 | 17.11 | 17.77 | 17.11 | 17.61 | 28,494,562 | +0.82(+4.91%) |
May 18, 2022 | 17.32 | 17.40 | 16.77 | 16.79 | 24,341,782 | -0.61(-3.52%) |
May 17, 2022 | 17.67 | 17.71 | 17.31 | 17.40 | 16,369,606 | -0.04(-0.24%) |
May 16, 2022 | 17.35 | 17.49 | 17.28 | 17.44 | 15,800,360 | +0.08(+0.44%) |
May 13, 2022 | 17.17 | 17.61 | 17.09 | 17.37 | 20,998,942 | +0.08(+0.44%) |
May 12, 2022 | 17.64 | 17.87 | 17.03 | 17.29 | 28,365,878 | -0.76(-4.19%) |
May 11, 2022 | 18.28 | 18.61 | 17.96 | 18.05 | 24,454,936 | -0.05(-0.28%) |
May 10, 2022 | 18.42 | 18.60 | 17.85 | 18.10 | 24,439,578 | -0.17(-0.93%) |
May 09, 2022 | 18.59 | 18.82 | 18.20 | 18.27 | 37,501,968 | -0.79(-4.15%) |
May 06, 2022 | 19.03 | 19.24 | 18.89 | 19.06 | 16,226,920 | -0.12(-0.62%) |
May 05, 2022 | 19.91 | 19.91 | 18.93 | 19.18 | 20,174,172 | -0.54(-2.72%) |
May 04, 2022 | 19.30 | 19.73 | 18.96 | 19.71 | 21,147,904 | +0.66(+3.48%) |
May 03, 2022 | 18.94 | 19.28 | 18.86 | 19.05 | 22,458,880 | +0.21(+1.13%) |