Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 9.230 | 9.525 | 9.210 | 9.470 | 6,626,781 | +0.15(+1.61%) |
Apr 27, 2023 | 9.350 | 9.460 | 9.255 | 9.320 | 4,218,827 | +0.07(+0.76%) |
Apr 26, 2023 | 9.320 | 9.405 | 9.180 | 9.250 | 4,367,141 | -0.08(-0.86%) |
Apr 25, 2023 | 9.990 | 10.00 | 9.330 | 9.330 | 6,280,405 | -0.84(-8.26%) |
Apr 24, 2023 | 9.980 | 10.18 | 9.885 | 10.17 | 6,060,163 | +0.19(+1.90%) |
Apr 21, 2023 | 9.860 | 10.02 | 9.760 | 9.980 | 6,897,027 | +0.25(+2.57%) |
Apr 20, 2023 | 9.780 | 9.810 | 9.420 | 9.730 | 9,002,890 | +0.27(+2.85%) |
Apr 19, 2023 | 9.240 | 9.470 | 9.210 | 9.460 | 5,467,891 | +0.13(+1.39%) |
Apr 18, 2023 | 9.560 | 9.580 | 9.230 | 9.330 | 4,531,737 | -0.22(-2.30%) |
Apr 17, 2023 | 9.290 | 9.625 | 9.250 | 9.550 | 5,392,036 | +0.27(+2.91%) |
Apr 14, 2023 | 9.620 | 9.690 | 9.160 | 9.280 | 7,961,634 | -0.29(-3.03%) |
Apr 13, 2023 | 9.270 | 9.660 | 9.250 | 9.570 | 11,258,205 | +0.35(+3.80%) |
Apr 12, 2023 | 9.560 | 9.625 | 9.205 | 9.220 | 7,023,239 | -0.20(-2.12%) |
Apr 11, 2023 | 9.250 | 9.520 | 9.180 | 9.420 | 6,369,570 | +0.27(+2.95%) |
Apr 10, 2023 | 9.010 | 9.170 | 8.930 | 9.150 | 4,960,387 | +0.03(+0.33%) |
Apr 06, 2023 | 8.890 | 9.185 | 8.770 | 9.120 | 6,622,500 | +0.32(+3.64%) |
Apr 05, 2023 | 8.840 | 8.930 | 8.670 | 8.800 | 14,126,522 | -0.11(-1.23%) |
Apr 04, 2023 | 9.350 | 9.380 | 8.885 | 8.910 | 6,761,413 | -0.34(-3.68%) |
Apr 03, 2023 | 9.490 | 9.520 | 9.125 | 9.250 | 8,499,458 | -0.15(-1.60%) |
Mar 31, 2023 | 9.110 | 9.555 | 9.102 | 9.400 | 8,422,992 | +0.31(+3.41%) |
Mar 30, 2023 | 9.230 | 9.360 | 9.060 | 9.090 | 6,635,456 | -0.03(-0.33%) |
Mar 29, 2023 | 9.090 | 9.190 | 8.910 | 9.120 | 7,739,721 | +0.19(+2.13%) |
Mar 28, 2023 | 9.030 | 9.120 | 8.900 | 8.930 | 6,669,732 | -0.16(-1.76%) |
Mar 27, 2023 | 8.940 | 9.200 | 8.860 | 9.090 | 6,640,928 | +0.27(+3.06%) |
Mar 24, 2023 | 8.690 | 8.970 | 8.680 | 8.820 | 12,751,738 | +0.03(+0.34%) |
Mar 23, 2023 | 9.160 | 9.250 | 8.780 | 8.790 | 8,104,861 | -0.29(-3.19%) |
Mar 22, 2023 | 9.430 | 9.480 | 9.070 | 9.080 | 7,774,398 | -0.39(-4.12%) |
Mar 21, 2023 | 9.540 | 9.615 | 9.430 | 9.470 | 7,629,351 | +0.15(+1.61%) |
Mar 20, 2023 | 9.280 | 9.570 | 9.225 | 9.320 | 14,826,765 | +0.02(+0.22%) |
Mar 17, 2023 | 9.550 | 9.550 | 9.240 | 9.300 | 23,999,958 | -0.34(-3.53%) |
Mar 16, 2023 | 9.380 | 9.680 | 9.280 | 9.640 | 7,933,859 | +0.19(+2.01%) |
Mar 15, 2023 | 9.190 | 9.535 | 9.025 | 9.450 | 12,308,626 | +0.05(+0.53%) |
Mar 14, 2023 | 9.670 | 9.730 | 9.345 | 9.400 | 13,198,148 | +0.11(+1.18%) |
Mar 13, 2023 | 9.340 | 9.640 | 9.270 | 9.290 | 9,071,781 | -0.28(-2.93%) |
Mar 10, 2023 | 10.00 | 10.05 | 9.400 | 9.570 | 12,196,054 | -0.54(-5.34%) |
Mar 09, 2023 | 10.64 | 10.70 | 10.10 | 10.11 | 6,135,386 | -0.53(-4.98%) |
Mar 08, 2023 | 10.74 | 10.80 | 10.62 | 10.64 | 4,407,759 | +0.02(+0.19%) |
Mar 07, 2023 | 10.83 | 10.85 | 10.54 | 10.62 | 6,859,983 | -0.22(-2.03%) |
Mar 06, 2023 | 11.06 | 11.15 | 10.76 | 10.84 | 5,582,373 | -0.26(-2.34%) |
Mar 03, 2023 | 11.03 | 11.20 | 11.01 | 11.10 | 5,052,957 | +0.09(+0.82%) |
Mar 02, 2023 | 11.18 | 11.18 | 10.87 | 11.01 | 9,664,210 | -0.25(-2.22%) |
Mar 01, 2023 | 11.45 | 11.64 | 11.26 | 11.26 | 5,660,538 | -0.21(-1.83%) |
Feb 28, 2023 | 11.55 | 11.72 | 11.45 | 11.47 | 8,618,786 | -0.12(-1.04%) |
Feb 27, 2023 | 11.79 | 11.82 | 11.53 | 11.59 | 6,029,866 | -0.09(-0.77%) |
Feb 24, 2023 | 11.82 | 11.89 | 11.60 | 11.68 | 6,277,339 | -0.38(-3.15%) |
Feb 23, 2023 | 12.35 | 12.35 | 11.92 | 12.06 | 4,248,020 | -0.17(-1.39%) |
Feb 22, 2023 | 11.64 | 12.41 | 11.64 | 12.23 | 9,346,955 | +0.61(+5.25%) |
Feb 21, 2023 | 12.50 | 12.77 | 11.48 | 11.62 | 17,467,546 | -1.51(-11.50%) |
Feb 17, 2023 | 13.16 | 13.27 | 12.77 | 13.13 | 8,483,193 | -0.12(-0.91%) |
Feb 16, 2023 | 13.17 | 13.49 | 13.06 | 13.25 | 5,192,760 | -0.15(-1.12%) |
Feb 15, 2023 | 12.80 | 13.42 | 12.77 | 13.40 | 4,616,703 | +0.51(+3.96%) |
Feb 14, 2023 | 13.01 | 13.20 | 12.73 | 12.89 | 5,842,047 | -0.15(-1.15%) |
Feb 13, 2023 | 12.83 | 13.08 | 12.78 | 13.04 | 3,739,808 | +0.15(+1.16%) |
Feb 10, 2023 | 13.06 | 13.20 | 12.81 | 12.89 | 4,063,569 | -0.31(-2.35%) |
Feb 09, 2023 | 13.44 | 13.64 | 13.13 | 13.20 | 8,205,401 | -0.14(-1.05%) |
Feb 08, 2023 | 13.79 | 13.79 | 13.28 | 13.34 | 5,100,709 | -0.59(-4.24%) |
Feb 07, 2023 | 13.72 | 14.07 | 13.62 | 13.93 | 3,678,913 | +0.14(+1.02%) |
Feb 06, 2023 | 13.73 | 13.88 | 13.54 | 13.79 | 5,474,488 | -0.08(-0.58%) |
Feb 03, 2023 | 14.28 | 14.35 | 13.87 | 13.87 | 5,155,530 | -0.71(-4.87%) |
Feb 02, 2023 | 14.34 | 14.69 | 14.17 | 14.58 | 8,307,453 | +0.52(+3.70%) |
Feb 01, 2023 | 13.65 | 14.28 | 13.65 | 14.06 | 6,521,254 | +0.33(+2.40%) |
Jan 31, 2023 | 13.63 | 13.75 | 13.55 | 13.73 | 4,835,133 | +0.18(+1.33%) |
Jan 30, 2023 | 13.87 | 13.96 | 13.46 | 13.55 | 7,514,984 | -0.51(-3.63%) |
Jan 27, 2023 | 13.87 | 14.25 | 13.78 | 14.06 | 9,298,739 | +0.18(+1.30%) |
Jan 26, 2023 | 13.46 | 13.88 | 13.35 | 13.88 | 9,761,870 | +0.58(+4.36%) |
Jan 25, 2023 | 12.80 | 13.31 | 12.69 | 13.30 | 4,656,318 | +0.35(+2.70%) |
Jan 24, 2023 | 13.29 | 13.32 | 12.91 | 12.95 | 6,099,455 | -0.28(-2.12%) |
Jan 23, 2023 | 13.24 | 13.35 | 13.07 | 13.23 | 9,482,312 | +0.05(+0.38%) |
Jan 20, 2023 | 13.02 | 13.18 | 12.85 | 13.18 | 6,447,901 | +0.24(+1.85%) |
Jan 19, 2023 | 12.58 | 13.09 | 12.53 | 12.94 | 6,689,258 | +0.27(+2.13%) |
Jan 18, 2023 | 12.90 | 12.99 | 12.57 | 12.67 | 6,672,270 | -0.16(-1.25%) |
Jan 17, 2023 | 12.86 | 13.14 | 12.62 | 12.83 | 6,949,332 | -0.25(-1.91%) |
Jan 13, 2023 | 13.03 | 13.16 | 12.93 | 13.08 | 3,853,358 | -0.14(-1.06%) |
Jan 12, 2023 | 13.37 | 13.47 | 13.15 | 13.22 | 7,607,106 | -0.14(-1.05%) |
Jan 11, 2023 | 13.10 | 13.45 | 13.02 | 13.36 | 8,886,731 | +0.38(+2.93%) |
Jan 10, 2023 | 12.74 | 13.04 | 12.74 | 12.98 | 4,731,278 | +0.24(+1.88%) |
Jan 09, 2023 | 12.82 | 13.10 | 12.60 | 12.74 | 9,850,363 | +0.04(+0.31%) |
Jan 06, 2023 | 12.56 | 12.74 | 12.02 | 12.70 | 4,080,686 | +0.25(+2.01%) |
Jan 05, 2023 | 12.73 | 12.89 | 12.42 | 12.45 | 8,098,742 | -0.38(-2.96%) |
Jan 04, 2023 | 12.56 | 12.88 | 12.46 | 12.83 | 10,465,484 | +0.48(+3.89%) |
Jan 03, 2023 | 12.41 | 12.57 | 12.11 | 12.35 | 8,410,838 | +0.13(+1.06%) |
Dec 30, 2022 | 12.03 | 12.28 | 11.97 | 12.22 | 5,521,014 | +0.10(+0.83%) |
Dec 29, 2022 | 11.65 | 12.22 | 11.65 | 12.12 | 8,269,457 | +0.55(+4.75%) |
Dec 28, 2022 | 11.57 | 11.80 | 11.50 | 11.57 | 5,642,413 | +0.00(+0.00%) |
Dec 27, 2022 | 11.60 | 11.62 | 11.33 | 11.57 | 10,142,779 | -0.14(-1.20%) |
Dec 23, 2022 | 11.48 | 11.80 | 11.38 | 11.71 | 6,462,800 | +0.22(+1.91%) |
Dec 22, 2022 | 11.89 | 11.90 | 11.18 | 11.49 | 9,378,483 | -0.51(-4.25%) |
Dec 21, 2022 | 12.06 | 12.36 | 11.79 | 12.00 | 10,794,113 | -0.02(-0.17%) |
Dec 20, 2022 | 11.79 | 12.14 | 11.79 | 12.02 | 6,567,506 | +0.17(+1.43%) |
Dec 19, 2022 | 11.96 | 12.09 | 11.77 | 11.85 | 6,521,627 | -0.17(-1.41%) |
Dec 16, 2022 | 12.05 | 12.22 | 11.69 | 12.02 | 7,055,041 | -0.20(-1.64%) |
Dec 15, 2022 | 12.55 | 12.70 | 12.15 | 12.22 | 6,020,015 | -0.58(-4.53%) |
Dec 14, 2022 | 12.99 | 13.08 | 12.67 | 12.80 | 6,023,275 | -0.28(-2.14%) |
Dec 13, 2022 | 13.05 | 13.29 | 12.72 | 13.08 | 6,555,687 | +0.44(+3.48%) |
Dec 12, 2022 | 12.75 | 12.88 | 12.47 | 12.64 | 4,491,723 | -0.03(-0.24%) |
Dec 09, 2022 | 12.41 | 12.78 | 12.41 | 12.67 | 5,775,145 | +0.12(+0.96%) |
Dec 08, 2022 | 12.57 | 12.93 | 12.46 | 12.55 | 3,814,199 | -0.02(-0.16%) |
Dec 07, 2022 | 12.57 | 12.71 | 12.36 | 12.57 | 3,850,743 | +0.00(+0.00%) |
Dec 06, 2022 | 12.74 | 12.94 | 12.51 | 12.57 | 4,343,024 | -0.28(-2.18%) |
Dec 05, 2022 | 13.04 | 13.05 | 12.69 | 12.85 | 3,238,842 | -0.35(-2.65%) |
Dec 02, 2022 | 13.02 | 13.28 | 12.78 | 13.20 | 4,903,107 | +0.01(+0.08%) |
Dec 01, 2022 | 12.97 | 13.34 | 12.84 | 13.19 | 5,109,985 | +0.32(+2.49%) |
Nov 30, 2022 | 12.33 | 12.87 | 12.15 | 12.87 | 9,998,050 | +0.62(+5.06%) |
Nov 29, 2022 | 12.18 | 12.66 | 12.18 | 12.25 | 5,567,750 | +0.10(+0.82%) |
Nov 28, 2022 | 12.40 | 12.59 | 12.10 | 12.15 | 5,066,518 | -0.42(-3.34%) |
Nov 25, 2022 | 12.11 | 12.66 | 12.09 | 12.57 | 2,136,001 | +0.36(+2.95%) |
Nov 23, 2022 | 12.48 | 12.61 | 12.20 | 12.21 | 4,728,481 | -0.21(-1.69%) |
Nov 22, 2022 | 12.14 | 12.47 | 12.12 | 12.42 | 5,009,459 | +0.30(+2.48%) |
Nov 21, 2022 | 11.86 | 12.20 | 11.85 | 12.12 | 4,226,423 | +0.21(+1.76%) |
Nov 18, 2022 | 11.94 | 12.18 | 11.71 | 11.91 | 7,494,129 | +0.07(+0.59%) |
Nov 17, 2022 | 12.18 | 12.25 | 11.76 | 11.84 | 6,302,250 | -0.51(-4.13%) |
Nov 16, 2022 | 12.65 | 13.01 | 12.27 | 12.35 | 10,266,083 | -0.40(-3.14%) |
Nov 15, 2022 | 13.02 | 13.20 | 12.75 | 12.75 | 8,869,640 | -0.13(-1.01%) |
Nov 14, 2022 | 13.32 | 13.49 | 12.84 | 12.88 | 8,706,772 | -0.63(-4.66%) |
Nov 11, 2022 | 12.26 | 13.53 | 12.06 | 13.51 | 13,189,828 | +1.25(+10.20%) |
Nov 10, 2022 | 12.75 | 12.98 | 11.78 | 12.26 | 15,144,560 | +0.20(+1.66%) |
Nov 09, 2022 | 12.54 | 12.76 | 11.75 | 12.06 | 12,754,494 | -1.09(-8.29%) |
Nov 08, 2022 | 13.19 | 13.84 | 12.67 | 13.15 | 12,914,678 | -0.30(-2.23%) |
Nov 07, 2022 | 13.14 | 13.54 | 13.13 | 13.45 | 7,365,846 | +0.42(+3.22%) |
Nov 04, 2022 | 13.04 | 13.21 | 12.74 | 13.03 | 7,947,746 | +0.17(+1.32%) |
Nov 03, 2022 | 12.84 | 13.03 | 12.28 | 12.86 | 7,248,121 | -0.29(-2.21%) |
Nov 02, 2022 | 13.24 | 13.15 | 5,941,659 | -0.13(-0.98%) | ||
Nov 01, 2022 | 13.41 | 13.75 | 13.27 | 13.28 | 6,318,686 | +0.09(+0.68%) |
Oct 31, 2022 | 13.44 | 13.68 | 13.03 | 13.19 | 4,828,146 | -0.33(-2.44%) |
Oct 28, 2022 | 13.13 | 13.53 | 13.04 | 13.52 | 5,649,509 | +0.46(+3.52%) |
Oct 27, 2022 | 13.28 | 13.39 | 13.01 | 13.06 | 5,158,065 | -0.15(-1.14%) |
Oct 26, 2022 | 13.30 | 13.59 | 13.16 | 13.21 | 7,376,434 | -0.10(-0.75%) |
Oct 25, 2022 | 12.32 | 13.44 | 12.27 | 13.31 | 10,898,691 | +1.05(+8.56%) |
Oct 24, 2022 | 12.21 | 12.41 | 12.07 | 12.26 | 5,589,433 | +0.12(+0.99%) |
Oct 21, 2022 | 11.95 | 12.16 | 11.53 | 12.14 | 6,575,672 | +0.22(+1.85%) |
Oct 20, 2022 | 11.95 | 12.13 | 11.77 | 11.92 | 6,394,779 | +0.01(+0.08%) |
Oct 19, 2022 | 12.14 | 12.28 | 11.77 | 11.91 | 5,907,152 | -0.36(-2.93%) |
Oct 18, 2022 | 12.53 | 12.74 | 12.13 | 12.27 | 6,285,416 | -0.06(-0.49%) |
Oct 17, 2022 | 11.99 | 12.51 | 11.99 | 12.33 | 6,278,152 | +0.58(+4.94%) |
Oct 14, 2022 | 11.96 | 12.05 | 11.50 | 11.75 | 7,227,566 | -0.09(-0.76%) |
Oct 13, 2022 | 11.50 | 12.05 | 11.34 | 11.84 | 5,985,209 | +0.08(+0.68%) |
Oct 12, 2022 | 11.90 | 11.92 | 11.62 | 11.76 | 4,677,294 | -0.10(-0.84%) |
Oct 11, 2022 | 11.76 | 12.03 | 11.57 | 11.86 | 4,916,810 | +0.02(+0.17%) |
Oct 10, 2022 | 12.28 | 12.44 | 11.83 | 11.84 | 4,444,877 | -0.44(-3.58%) |
Oct 07, 2022 | 12.47 | 12.54 | 12.14 | 12.28 | 6,890,281 | -0.37(-2.92%) |
Oct 06, 2022 | 12.66 | 12.76 | 12.44 | 12.65 | 11,654,651 | -0.10(-0.78%) |
Oct 05, 2022 | 12.62 | 12.81 | 12.22 | 12.75 | 10,784,121 | -0.12(-0.93%) |
Oct 04, 2022 | 12.77 | 13.16 | 12.59 | 12.87 | 9,079,164 | +0.31(+2.47%) |
Oct 03, 2022 | 12.49 | 12.77 | 12.19 | 12.56 | 6,067,786 | +0.15(+1.21%) |
Sep 30, 2022 | 12.63 | 13.01 | 12.39 | 12.41 | 4,123,359 | -0.25(-1.97%) |
Sep 29, 2022 | 12.93 | 12.99 | 12.59 | 12.66 | 4,210,878 | -0.49(-3.73%) |
Sep 28, 2022 | 12.85 | 13.30 | 12.85 | 13.15 | 3,818,712 | +0.36(+2.81%) |
Sep 27, 2022 | 12.80 | 13.01 | 12.62 | 12.79 | 4,757,638 | +0.13(+1.03%) |
Sep 26, 2022 | 13.18 | 13.47 | 12.62 | 12.66 | 6,262,011 | -0.56(-4.24%) |
Sep 23, 2022 | 13.20 | 13.44 | 13.04 | 13.22 | 5,173,385 | -0.18(-1.34%) |
Sep 22, 2022 | 13.61 | 13.62 | 13.28 | 13.40 | 3,336,746 | -0.24(-1.76%) |
Sep 21, 2022 | 13.73 | 14.20 | 13.63 | 13.64 | 4,187,468 | -0.21(-1.52%) |
Sep 20, 2022 | 14.32 | 14.35 | 13.79 | 13.85 | 6,842,194 | -0.64(-4.42%) |
Sep 19, 2022 | 14.55 | 14.70 | 14.22 | 14.49 | 4,252,777 | -0.26(-1.76%) |
Sep 16, 2022 | 14.82 | 14.86 | 14.52 | 14.75 | 8,638,302 | -0.34(-2.25%) |
Sep 15, 2022 | 15.32 | 15.71 | 15.01 | 15.09 | 8,166,772 | -0.34(-2.20%) |
Sep 14, 2022 | 15.41 | 15.44 | 15.06 | 15.43 | 7,204,097 | +0.06(+0.39%) |
Sep 13, 2022 | 15.30 | 15.60 | 15.14 | 15.37 | 9,226,294 | -0.41(-2.60%) |
Sep 12, 2022 | 15.54 | 16.14 | 15.52 | 15.78 | 12,689,231 | +0.78(+5.20%) |
Sep 09, 2022 | 14.24 | 15.39 | 14.24 | 15.00 | 12,734,872 | +0.95(+6.76%) |
Sep 08, 2022 | 14.52 | 14.92 | 13.94 | 14.05 | 21,242,452 | -0.75(-5.07%) |
Sep 07, 2022 | 14.57 | 14.89 | 14.32 | 14.80 | 13,482,384 | +0.18(+1.23%) |
Sep 06, 2022 | 15.42 | 15.44 | 14.57 | 14.62 | 5,857,010 | -0.75(-4.88%) |
Sep 02, 2022 | 15.48 | 15.77 | 15.21 | 15.37 | 10,836,283 | -0.01(-0.07%) |
Sep 01, 2022 | 14.99 | 15.50 | 14.79 | 15.38 | 11,312,329 | +0.25(+1.65%) |
Aug 31, 2022 | 15.06 | 15.15 | 14.72 | 15.13 | 10,860,794 | +0.10(+0.67%) |
Aug 30, 2022 | 15.46 | 15.54 | 15.00 | 15.03 | 5,424,633 | -0.28(-1.83%) |
Aug 29, 2022 | 15.13 | 15.41 | 15.02 | 15.31 | 8,338,010 | -0.07(-0.46%) |
Aug 26, 2022 | 16.19 | 16.25 | 15.37 | 15.38 | 4,809,731 | -0.85(-5.24%) |
Aug 25, 2022 | 16.18 | 16.32 | 15.98 | 16.23 | 4,576,526 | +0.10(+0.62%) |
Aug 24, 2022 | 16.23 | 16.36 | 16.05 | 16.13 | 5,788,930 | -0.08(-0.49%) |
Aug 23, 2022 | 16.35 | 16.74 | 16.05 | 16.21 | 7,497,304 | -0.19(-1.16%) |
Aug 22, 2022 | 17.30 | 17.30 | 16.34 | 16.40 | 7,377,215 | -1.07(-6.12%) |
Aug 19, 2022 | 18.00 | 18.11 | 17.44 | 17.47 | 7,898,469 | -0.62(-3.43%) |
Aug 18, 2022 | 18.50 | 18.71 | 18.08 | 18.09 | 7,861,051 | -0.76(-4.03%) |
Aug 17, 2022 | 18.94 | 19.16 | 18.77 | 18.85 | 4,646,803 | -0.23(-1.21%) |
Aug 16, 2022 | 19.12 | 19.20 | 18.38 | 19.08 | 8,882,571 | -0.28(-1.45%) |
Aug 15, 2022 | 19.96 | 20.02 | 19.25 | 19.36 | 4,941,992 | -0.72(-3.59%) |
Aug 12, 2022 | 19.75 | 20.32 | 19.47 | 20.08 | 7,899,879 | +0.51(+2.61%) |
Aug 11, 2022 | 19.63 | 19.95 | 19.52 | 19.57 | 8,227,944 | +0.04(+0.20%) |
Aug 10, 2022 | 19.54 | 19.71 | 19.38 | 19.53 | 4,019,620 | +0.40(+2.09%) |
Aug 09, 2022 | 19.67 | 19.83 | 18.86 | 19.13 | 4,670,550 | -0.78(-3.92%) |
Aug 08, 2022 | 19.59 | 20.46 | 19.30 | 19.91 | 10,626,145 | +0.47(+2.42%) |
Aug 05, 2022 | 18.75 | 19.53 | 18.64 | 19.44 | 10,013,200 | +0.42(+2.21%) |
Aug 04, 2022 | 19.27 | 19.32 | 18.84 | 19.02 | 6,556,771 | -0.25(-1.30%) |
Aug 03, 2022 | 19.57 | 19.73 | 19.21 | 19.27 | 8,871,981 | -0.17(-0.87%) |
Aug 02, 2022 | 19.59 | 19.98 | 19.43 | 19.44 | 4,109,457 | -0.18(-0.92%) |
Aug 01, 2022 | 20.13 | 20.21 | 19.58 | 19.62 | 4,639,873 | -0.64(-3.16%) |
Jul 29, 2022 | 20.57 | 20.61 | 20.14 | 20.26 | 3,831,103 | -0.30(-1.46%) |
Jul 28, 2022 | 20.64 | 20.86 | 20.25 | 20.56 | 5,533,205 | -0.02(-0.10%) |
Jul 27, 2022 | 20.48 | 20.67 | 20.23 | 20.58 | 4,233,450 | +0.16(+0.78%) |
Jul 26, 2022 | 20.57 | 20.58 | 20.21 | 20.42 | 2,635,118 | -0.09(-0.44%) |
Jul 25, 2022 | 20.73 | 20.73 | 20.18 | 20.51 | 1,954,486 | -0.14(-0.68%) |
Jul 22, 2022 | 20.82 | 20.97 | 20.46 | 20.65 | 3,502,943 | +0.05(+0.24%) |
Jul 21, 2022 | 19.80 | 20.65 | 19.80 | 20.60 | 3,803,561 | +0.04(+0.19%) |
Jul 20, 2022 | 20.67 | 20.86 | 20.48 | 20.56 | 2,260,771 | -0.06(-0.29%) |
Jul 19, 2022 | 20.45 | 20.77 | 20.23 | 20.62 | 3,207,358 | +0.62(+3.10%) |
Jul 18, 2022 | 20.09 | 20.33 | 19.93 | 20.00 | 2,536,893 | -0.08(-0.40%) |
Jul 15, 2022 | 19.74 | 20.11 | 19.48 | 20.08 | 3,504,580 | +0.47(+2.40%) |
Jul 14, 2022 | 19.41 | 19.64 | 19.11 | 19.61 | 3,400,815 | -0.09(-0.46%) |
Jul 13, 2022 | 19.58 | 19.83 | 19.35 | 19.70 | 3,059,455 | -0.29(-1.45%) |
Jul 12, 2022 | 20.05 | 20.38 | 19.87 | 19.99 | 2,555,155 | -0.23(-1.14%) |
Jul 11, 2022 | 20.25 | 20.50 | 20.11 | 20.22 | 2,213,936 | -0.23(-1.12%) |
Jul 08, 2022 | 20.63 | 20.75 | 20.34 | 20.45 | 2,856,668 | -0.24(-1.16%) |
Jul 07, 2022 | 20.41 | 20.70 | 20.25 | 20.69 | 2,738,642 | +0.34(+1.67%) |
Jul 06, 2022 | 20.79 | 20.91 | 20.12 | 20.35 | 3,717,322 | -0.30(-1.45%) |
Jul 05, 2022 | 20.25 | 20.67 | 20.03 | 20.65 | 4,175,660 | +0.03(+0.15%) |
Jul 01, 2022 | 19.60 | 20.66 | 19.55 | 20.62 | 6,338,409 | +0.99(+5.04%) |
Jun 30, 2022 | 19.69 | 19.76 | 19.34 | 19.63 | 4,285,921 | -0.37(-1.85%) |
Jun 29, 2022 | 20.06 | 20.20 | 19.67 | 20.00 | 3,621,449 | -0.14(-0.70%) |
Jun 28, 2022 | 20.52 | 20.83 | 19.99 | 20.14 | 3,328,151 | -0.34(-1.66%) |
Jun 27, 2022 | 20.81 | 20.91 | 20.44 | 20.48 | 6,990,425 | -0.13(-0.63%) |
Jun 24, 2022 | 20.20 | 20.95 | 20.15 | 20.61 | 5,587,417 | +0.67(+3.36%) |
Jun 23, 2022 | 20.14 | 20.14 | 19.58 | 19.94 | 5,260,382 | -0.07(-0.35%) |
Jun 22, 2022 | 19.79 | 20.25 | 19.56 | 20.01 | 7,802,786 | -0.02(-0.10%) |
Jun 21, 2022 | 20.89 | 20.93 | 19.97 | 20.03 | 9,213,012 | -0.52(-2.53%) |
Jun 17, 2022 | 20.37 | 20.91 | 20.30 | 20.55 | 5,938,266 | +0.27(+1.33%) |
Jun 16, 2022 | 20.42 | 20.48 | 19.59 | 20.28 | 9,281,567 | -0.64(-3.06%) |
Jun 15, 2022 | 21.00 | 21.27 | 20.43 | 20.92 | 4,286,152 | +0.02(+0.10%) |
Jun 14, 2022 | 21.68 | 21.68 | 20.70 | 20.90 | 3,831,739 | -0.75(-3.46%) |
Jun 13, 2022 | 21.63 | 21.84 | 21.05 | 21.65 | 3,361,851 | -0.62(-2.78%) |
Jun 10, 2022 | 23.32 | 23.32 | 22.21 | 22.27 | 4,682,120 | -1.25(-5.31%) |
Jun 09, 2022 | 24.06 | 24.14 | 23.51 | 23.52 | 1,865,989 | -0.62(-2.57%) |
Jun 08, 2022 | 24.53 | 24.83 | 24.09 | 24.14 | 1,508,201 | -0.41(-1.67%) |
Jun 07, 2022 | 23.55 | 24.57 | 23.51 | 24.55 | 2,596,544 | +0.86(+3.63%) |
Jun 06, 2022 | 24.75 | 24.75 | 23.65 | 23.69 | 3,298,969 | -0.50(-2.07%) |
Jun 03, 2022 | 24.88 | 24.88 | 24.15 | 24.19 | 2,425,744 | -0.65(-2.62%) |
Jun 02, 2022 | 24.26 | 24.90 | 23.72 | 24.84 | 4,344,242 | +0.71(+2.94%) |
Jun 01, 2022 | 23.73 | 24.33 | 23.55 | 24.13 | 4,814,759 | +0.43(+1.81%) |
May 31, 2022 | 23.76 | 24.16 | 23.42 | 23.70 | 9,534,522 | -0.17(-0.71%) |
May 27, 2022 | 23.68 | 24.16 | 23.68 | 23.87 | 4,326,686 | +0.15(+0.63%) |
May 26, 2022 | 23.71 | 23.99 | 23.57 | 23.72 | 2,907,237 | +0.39(+1.67%) |
May 25, 2022 | 23.37 | 23.82 | 23.06 | 23.33 | 4,375,298 | +0.16(+0.69%) |
May 24, 2022 | 23.63 | 23.68 | 22.84 | 23.17 | 4,479,134 | -0.52(-2.20%) |
May 23, 2022 | 24.19 | 24.39 | 23.58 | 23.69 | 4,105,646 | -0.58(-2.39%) |
May 20, 2022 | 23.84 | 24.34 | 23.19 | 24.27 | 5,622,596 | +1.03(+4.43%) |
May 19, 2022 | 23.13 | 23.55 | 22.97 | 23.24 | 3,428,061 | -0.11(-0.47%) |
May 18, 2022 | 23.85 | 24.03 | 23.27 | 23.35 | 4,590,572 | -0.85(-3.51%) |
May 17, 2022 | 23.73 | 24.45 | 23.73 | 24.20 | 5,166,768 | +0.89(+3.82%) |
May 16, 2022 | 22.65 | 23.42 | 22.48 | 23.31 | 5,617,612 | +1.04(+4.67%) |
May 13, 2022 | 21.88 | 22.57 | 21.77 | 22.27 | 3,614,672 | +0.58(+2.67%) |
May 12, 2022 | 20.55 | 21.71 | 20.51 | 21.69 | 5,574,452 | +0.87(+4.18%) |
May 11, 2022 | 21.58 | 22.25 | 20.76 | 20.82 | 6,122,880 | -1.08(-4.93%) |
May 10, 2022 | 21.84 | 22.41 | 21.59 | 21.90 | 10,297,579 | +0.06(+0.27%) |
May 09, 2022 | 23.70 | 23.86 | 21.68 | 21.84 | 9,478,222 | -1.95(-8.20%) |
May 06, 2022 | 23.87 | 24.06 | 23.25 | 23.79 | 10,653,558 | -0.39(-1.61%) |
May 05, 2022 | 24.90 | 25.05 | 23.97 | 24.18 | 7,727,079 | -0.82(-3.28%) |
May 04, 2022 | 25.30 | 25.30 | 24.41 | 25.00 | 6,217,376 | -0.28(-1.11%) |
May 03, 2022 | 25.14 | 25.51 | 24.95 | 25.28 | 2,167,499 | +0.13(+0.52%) |