Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.98 | 18.53 | 17.46 | 17.96 | 4,853,192 | -0.22(-1.21%) |
Apr 27, 2023 | 17.98 | 18.93 | 17.70 | 18.18 | 9,332,214 | +1.86(+11.40%) |
Apr 26, 2023 | 16.72 | 17.36 | 16.05 | 16.32 | 8,184,615 | -1.52(-8.52%) |
Apr 25, 2023 | 18.40 | 18.72 | 17.80 | 17.84 | 5,704,759 | -0.75(-4.03%) |
Apr 24, 2023 | 18.01 | 19.00 | 17.68 | 18.59 | 5,100,622 | +0.55(+3.05%) |
Apr 21, 2023 | 18.33 | 19.33 | 17.95 | 18.04 | 12,206,853 | -0.11(-0.61%) |
Apr 20, 2023 | 15.59 | 18.24 | 15.51 | 18.15 | 14,206,138 | +2.32(+14.66%) |
Apr 19, 2023 | 16.05 | 16.15 | 15.53 | 15.83 | 2,926,851 | -0.31(-1.92%) |
Apr 18, 2023 | 16.95 | 16.95 | 15.75 | 16.14 | 3,798,404 | -0.41(-2.48%) |
Apr 17, 2023 | 16.06 | 17.11 | 16.01 | 16.55 | 4,276,681 | +0.70(+4.42%) |
Apr 14, 2023 | 16.41 | 16.46 | 15.22 | 15.85 | 3,651,869 | -0.63(-3.82%) |
Apr 13, 2023 | 15.58 | 16.57 | 15.47 | 16.48 | 3,136,405 | +0.87(+5.57%) |
Apr 12, 2023 | 16.36 | 16.67 | 15.59 | 15.61 | 2,998,168 | -0.39(-2.44%) |
Apr 11, 2023 | 15.51 | 16.33 | 15.27 | 16.00 | 4,619,265 | +0.43(+2.76%) |
Apr 10, 2023 | 14.61 | 15.59 | 14.60 | 15.57 | 3,568,890 | +0.83(+5.63%) |
Apr 06, 2023 | 14.87 | 14.99 | 14.28 | 14.74 | 3,959,740 | -0.13(-0.87%) |
Apr 05, 2023 | 15.40 | 15.88 | 14.33 | 14.87 | 2,943,940 | -0.64(-4.13%) |
Apr 04, 2023 | 15.75 | 16.14 | 15.16 | 15.51 | 3,003,058 | +0.03(+0.19%) |
Apr 03, 2023 | 16.57 | 16.57 | 15.11 | 15.48 | 4,213,930 | -0.14(-0.90%) |
Mar 31, 2023 | 14.51 | 15.91 | 14.51 | 15.62 | 4,444,760 | +1.23(+8.55%) |
Mar 30, 2023 | 14.40 | 15.30 | 14.38 | 14.39 | 5,484,325 | +0.47(+3.38%) |
Mar 29, 2023 | 12.98 | 14.05 | 12.57 | 13.92 | 3,959,961 | +1.23(+9.69%) |
Mar 28, 2023 | 13.19 | 13.19 | 12.59 | 12.69 | 4,338,179 | -0.37(-2.83%) |
Mar 27, 2023 | 13.43 | 13.69 | 12.71 | 13.06 | 3,330,214 | -0.11(-0.84%) |
Mar 24, 2023 | 13.14 | 13.52 | 12.84 | 13.17 | 3,398,631 | -0.06(-0.45%) |
Mar 23, 2023 | 13.56 | 14.84 | 12.82 | 13.23 | 4,499,500 | -0.30(-2.22%) |
Mar 22, 2023 | 14.25 | 14.35 | 13.44 | 13.53 | 4,999,530 | -0.90(-6.24%) |
Mar 21, 2023 | 13.36 | 14.64 | 13.25 | 14.43 | 7,694,555 | +1.74(+13.71%) |
Mar 20, 2023 | 13.05 | 13.41 | 12.46 | 12.69 | 8,259,063 | -0.24(-1.86%) |
Mar 17, 2023 | 14.41 | 14.46 | 12.47 | 12.93 | 9,529,355 | -1.77(-12.04%) |
Mar 16, 2023 | 15.00 | 15.01 | 14.17 | 14.70 | 4,521,766 | -0.53(-3.48%) |
Mar 15, 2023 | 15.65 | 15.80 | 14.37 | 15.23 | 6,127,623 | -0.92(-5.70%) |
Mar 14, 2023 | 17.18 | 17.89 | 15.56 | 16.15 | 4,876,954 | -0.67(-3.98%) |
Mar 13, 2023 | 16.33 | 17.31 | 15.22 | 16.82 | 4,499,353 | +0.51(+3.13%) |
Mar 10, 2023 | 17.30 | 17.39 | 15.27 | 16.31 | 7,914,225 | -1.12(-6.43%) |
Mar 09, 2023 | 18.24 | 18.76 | 17.25 | 17.43 | 2,682,572 | -0.75(-4.13%) |
Mar 08, 2023 | 18.71 | 18.71 | 17.75 | 18.18 | 3,140,534 | -0.52(-2.78%) |
Mar 07, 2023 | 18.99 | 19.26 | 18.23 | 18.70 | 3,362,896 | -0.31(-1.63%) |
Mar 06, 2023 | 18.49 | 20.26 | 18.39 | 19.01 | 3,218,823 | +0.77(+4.22%) |
Mar 03, 2023 | 17.40 | 18.50 | 17.40 | 18.24 | 3,030,249 | +0.94(+5.43%) |
Mar 02, 2023 | 17.66 | 17.77 | 17.03 | 17.30 | 3,570,906 | -0.30(-1.70%) |
Mar 01, 2023 | 17.78 | 18.41 | 17.30 | 17.60 | 2,803,757 | -0.18(-1.01%) |
Feb 28, 2023 | 17.25 | 18.17 | 17.15 | 17.78 | 2,385,882 | +0.41(+2.36%) |
Feb 27, 2023 | 16.81 | 17.55 | 16.62 | 17.37 | 2,601,207 | +0.78(+4.70%) |
Feb 24, 2023 | 16.88 | 17.04 | 15.92 | 16.59 | 3,971,255 | -0.94(-5.36%) |
Feb 23, 2023 | 18.28 | 18.70 | 16.70 | 17.53 | 5,151,089 | +0.64(+3.79%) |
Feb 22, 2023 | 16.77 | 17.13 | 16.34 | 16.89 | 4,948,727 | -0.05(-0.30%) |
Feb 21, 2023 | 17.70 | 17.77 | 16.37 | 16.94 | 5,022,114 | -1.09(-6.05%) |
Feb 17, 2023 | 17.61 | 18.09 | 17.26 | 18.03 | 2,395,243 | +0.24(+1.35%) |
Feb 16, 2023 | 18.05 | 18.93 | 17.74 | 17.79 | 2,461,415 | -0.70(-3.79%) |
Feb 15, 2023 | 17.46 | 18.50 | 17.34 | 18.49 | 2,493,167 | +0.96(+5.48%) |
Feb 14, 2023 | 16.98 | 17.61 | 16.54 | 17.53 | 2,772,566 | -0.06(-0.34%) |
Feb 13, 2023 | 17.05 | 17.73 | 16.52 | 17.59 | 2,000,952 | +0.58(+3.41%) |
Feb 10, 2023 | 17.09 | 17.44 | 16.66 | 17.01 | 2,578,272 | -0.24(-1.39%) |
Feb 09, 2023 | 18.35 | 18.56 | 17.16 | 17.25 | 3,093,413 | -0.99(-5.43%) |
Feb 08, 2023 | 19.08 | 19.31 | 18.04 | 18.24 | 3,438,657 | -0.64(-3.39%) |
Feb 07, 2023 | 18.75 | 18.95 | 18.18 | 18.88 | 2,695,508 | -0.19(-1.00%) |
Feb 06, 2023 | 18.96 | 19.46 | 18.58 | 19.07 | 3,447,264 | -0.28(-1.45%) |
Feb 03, 2023 | 20.10 | 20.38 | 19.13 | 19.35 | 3,271,405 | -1.47(-7.06%) |
Feb 02, 2023 | 20.45 | 21.04 | 20.00 | 20.82 | 5,138,238 | +0.74(+3.69%) |
Feb 01, 2023 | 19.26 | 20.41 | 18.67 | 20.08 | 3,320,286 | +0.60(+3.08%) |
Jan 31, 2023 | 18.83 | 19.58 | 18.69 | 19.48 | 2,439,091 | +0.73(+3.89%) |
Jan 30, 2023 | 18.86 | 19.59 | 18.60 | 18.75 | 2,872,694 | -0.46(-2.39%) |
Jan 27, 2023 | 17.99 | 19.74 | 17.74 | 19.21 | 4,018,063 | +1.10(+6.07%) |
Jan 26, 2023 | 18.85 | 18.99 | 17.58 | 18.11 | 3,920,307 | -0.53(-2.84%) |
Jan 25, 2023 | 19.05 | 19.17 | 17.65 | 18.64 | 4,454,807 | -1.51(-7.49%) |
Jan 24, 2023 | 20.24 | 20.56 | 19.65 | 20.15 | 1,585,921 | -0.37(-1.80%) |
Jan 23, 2023 | 19.41 | 21.00 | 19.07 | 20.52 | 3,637,598 | +1.08(+5.56%) |
Jan 20, 2023 | 19.22 | 19.57 | 18.10 | 19.44 | 5,180,349 | +0.38(+1.99%) |
Jan 19, 2023 | 21.20 | 21.23 | 18.45 | 19.06 | 7,151,696 | -2.76(-12.65%) |
Jan 18, 2023 | 21.91 | 22.64 | 21.37 | 21.82 | 2,038,563 | +0.06(+0.28%) |
Jan 17, 2023 | 21.30 | 22.16 | 20.88 | 21.76 | 2,760,491 | +0.51(+2.40%) |
Jan 13, 2023 | 20.24 | 21.41 | 20.08 | 21.25 | 2,232,609 | +0.80(+3.91%) |
Jan 12, 2023 | 19.79 | 20.90 | 19.34 | 20.45 | 2,668,004 | +0.87(+4.44%) |
Jan 11, 2023 | 18.00 | 19.59 | 18.00 | 19.58 | 3,393,948 | +1.57(+8.72%) |
Jan 10, 2023 | 17.48 | 18.19 | 16.95 | 18.01 | 3,840,474 | +0.59(+3.39%) |
Jan 09, 2023 | 17.99 | 18.43 | 17.40 | 17.42 | 4,140,348 | -0.24(-1.36%) |
Jan 06, 2023 | 17.53 | 17.94 | 16.91 | 17.66 | 3,147,359 | +0.56(+3.27%) |
Jan 05, 2023 | 18.00 | 18.00 | 16.85 | 17.10 | 3,541,347 | -1.11(-6.10%) |
Jan 04, 2023 | 17.74 | 18.44 | 17.67 | 18.21 | 1,890,860 | +0.65(+3.70%) |
Jan 03, 2023 | 18.21 | 19.06 | 17.27 | 17.56 | 3,400,072 | -0.45(-2.50%) |
Dec 30, 2022 | 17.54 | 18.09 | 17.39 | 18.01 | 1,650,592 | +0.16(+0.90%) |
Dec 29, 2022 | 17.65 | 18.30 | 17.44 | 17.85 | 2,033,964 | +0.63(+3.66%) |
Dec 28, 2022 | 17.85 | 17.85 | 17.12 | 17.22 | 1,826,431 | -0.45(-2.55%) |
Dec 27, 2022 | 18.26 | 18.33 | 17.39 | 17.67 | 1,873,771 | -0.74(-4.02%) |
Dec 23, 2022 | 18.29 | 18.97 | 18.07 | 18.41 | 1,533,535 | +0.01(+0.05%) |
Dec 22, 2022 | 19.41 | 19.67 | 17.85 | 18.40 | 2,154,522 | -1.33(-6.74%) |
Dec 21, 2022 | 19.53 | 19.99 | 18.92 | 19.73 | 2,465,017 | +0.36(+1.86%) |
Dec 20, 2022 | 19.83 | 20.21 | 19.27 | 19.37 | 3,568,265 | -0.85(-4.20%) |
Dec 19, 2022 | 21.56 | 21.56 | 20.09 | 20.22 | 1,809,221 | -1.23(-5.73%) |
Dec 16, 2022 | 22.06 | 22.16 | 20.83 | 21.45 | 4,840,748 | -1.23(-5.42%) |
Dec 15, 2022 | 23.09 | 23.92 | 22.23 | 22.68 | 3,029,439 | -0.41(-1.78%) |
Dec 14, 2022 | 22.49 | 23.76 | 22.46 | 23.09 | 2,638,175 | +0.58(+2.58%) |
Dec 13, 2022 | 22.22 | 24.00 | 21.98 | 22.51 | 3,090,135 | +1.51(+7.19%) |
Dec 12, 2022 | 20.20 | 21.12 | 20.13 | 21.00 | 1,447,430 | +0.80(+3.96%) |
Dec 09, 2022 | 20.20 | 21.03 | 20.11 | 20.20 | 1,374,128 | -0.20(-0.98%) |
Dec 08, 2022 | 21.18 | 21.55 | 20.39 | 20.40 | 1,721,893 | -0.60(-2.86%) |
Dec 07, 2022 | 21.20 | 21.98 | 20.75 | 21.00 | 1,982,109 | -0.29(-1.36%) |
Dec 06, 2022 | 21.92 | 21.92 | 20.72 | 21.29 | 2,346,654 | -0.75(-3.40%) |
Dec 05, 2022 | 22.35 | 22.66 | 21.75 | 22.04 | 1,740,668 | -0.55(-2.43%) |
Dec 02, 2022 | 21.47 | 23.14 | 21.40 | 22.59 | 2,991,771 | +0.62(+2.82%) |
Dec 01, 2022 | 23.00 | 23.25 | 21.86 | 21.97 | 2,310,481 | -0.86(-3.77%) |
Nov 30, 2022 | 21.57 | 22.85 | 21.50 | 22.83 | 2,372,495 | +1.47(+6.88%) |
Nov 29, 2022 | 22.88 | 22.89 | 21.29 | 21.36 | 2,310,935 | -1.25(-5.53%) |
Nov 28, 2022 | 23.22 | 23.53 | 22.30 | 22.61 | 2,453,481 | -0.82(-3.50%) |
Nov 25, 2022 | 22.77 | 23.91 | 22.76 | 23.43 | 913,845 | +0.38(+1.65%) |
Nov 23, 2022 | 22.46 | 23.27 | 22.42 | 23.05 | 1,685,509 | +0.57(+2.54%) |
Nov 22, 2022 | 22.14 | 23.04 | 21.80 | 22.48 | 2,415,091 | +0.48(+2.18%) |
Nov 21, 2022 | 21.81 | 22.15 | 20.67 | 22.00 | 2,827,577 | -0.18(-0.81%) |
Nov 18, 2022 | 24.15 | 24.15 | 21.52 | 22.18 | 3,958,072 | -1.61(-6.77%) |
Nov 17, 2022 | 22.58 | 24.11 | 21.88 | 23.79 | 4,206,149 | +0.37(+1.58%) |
Nov 16, 2022 | 22.82 | 23.70 | 22.56 | 23.42 | 1,955,576 | +0.14(+0.60%) |
Nov 15, 2022 | 23.74 | 24.21 | 22.97 | 23.28 | 3,113,141 | +1.25(+5.67%) |
Nov 14, 2022 | 22.28 | 22.66 | 20.96 | 22.03 | 2,685,642 | -0.17(-0.77%) |
Nov 11, 2022 | 22.66 | 23.70 | 22.14 | 22.20 | 4,208,458 | -0.83(-3.60%) |
Nov 10, 2022 | 21.04 | 24.82 | 20.82 | 23.03 | 8,308,880 | +3.79(+19.70%) |
Nov 09, 2022 | 19.04 | 20.40 | 19.00 | 19.24 | 4,492,033 | +0.10(+0.52%) |
Nov 08, 2022 | 18.40 | 19.92 | 18.30 | 19.14 | 3,916,516 | +1.14(+6.33%) |
Nov 07, 2022 | 18.66 | 18.66 | 17.58 | 18.00 | 2,798,363 | -0.60(-3.23%) |
Nov 04, 2022 | 19.79 | 20.24 | 17.50 | 18.60 | 3,179,048 | -0.85(-4.37%) |
Nov 03, 2022 | 17.55 | 20.34 | 17.55 | 19.45 | 4,447,128 | +1.71(+9.64%) |
Nov 02, 2022 | 18.66 | 17.65 | 17.74 | 3,491,131 | -0.96(-5.13%) | |
Nov 01, 2022 | 18.79 | 19.56 | 18.62 | 18.70 | 2,719,190 | +0.16(+0.86%) |
Oct 31, 2022 | 17.63 | 18.72 | 17.45 | 18.54 | 2,808,820 | +0.88(+4.98%) |
Oct 28, 2022 | 18.85 | 19.04 | 17.60 | 17.66 | 4,287,928 | -1.01(-5.41%) |
Oct 27, 2022 | 16.60 | 18.92 | 16.50 | 18.67 | 7,403,738 | +1.71(+10.08%) |
Oct 26, 2022 | 17.35 | 17.74 | 16.85 | 16.96 | 5,100,656 | -0.07(-0.41%) |
Oct 25, 2022 | 15.75 | 17.43 | 15.75 | 17.03 | 4,393,209 | +1.36(+8.68%) |
Oct 24, 2022 | 15.76 | 16.01 | 14.85 | 15.67 | 3,384,031 | -0.09(-0.57%) |
Oct 21, 2022 | 15.32 | 16.06 | 14.82 | 15.76 | 6,213,017 | +0.32(+2.07%) |
Oct 20, 2022 | 15.50 | 16.32 | 14.57 | 15.44 | 6,513,482 | -0.46(-2.89%) |
Oct 19, 2022 | 17.58 | 17.58 | 15.74 | 15.90 | 4,910,994 | -1.74(-9.86%) |
Oct 18, 2022 | 17.61 | 18.12 | 17.00 | 17.64 | 4,493,804 | +0.50(+2.92%) |
Oct 17, 2022 | 17.36 | 17.91 | 16.98 | 17.14 | 3,249,038 | +0.36(+2.15%) |
Oct 14, 2022 | 18.60 | 18.60 | 16.69 | 16.78 | 5,452,098 | -1.38(-7.60%) |
Oct 13, 2022 | 17.44 | 18.87 | 16.93 | 18.16 | 5,968,870 | -0.08(-0.44%) |
Oct 12, 2022 | 20.41 | 20.48 | 18.21 | 18.24 | 4,533,060 | -2.40(-11.63%) |
Oct 11, 2022 | 20.15 | 20.95 | 19.53 | 20.64 | 3,304,138 | -0.06(-0.29%) |
Oct 10, 2022 | 20.64 | 20.90 | 19.99 | 20.70 | 2,337,410 | -0.28(-1.33%) |
Oct 07, 2022 | 21.24 | 21.61 | 20.75 | 20.98 | 2,102,521 | -0.81(-3.72%) |
Oct 06, 2022 | 22.30 | 23.08 | 21.55 | 21.79 | 2,273,702 | -0.66(-2.94%) |
Oct 05, 2022 | 23.14 | 23.22 | 21.78 | 22.45 | 3,140,536 | -1.18(-4.99%) |
Oct 04, 2022 | 23.71 | 24.58 | 23.25 | 23.63 | 2,472,408 | +0.70(+3.05%) |
Oct 03, 2022 | 22.54 | 23.50 | 21.68 | 22.93 | 2,078,377 | +0.85(+3.85%) |
Sep 30, 2022 | 22.14 | 22.94 | 21.86 | 22.08 | 1,977,659 | +0.06(+0.27%) |
Sep 29, 2022 | 23.24 | 23.87 | 21.48 | 22.02 | 2,579,816 | -1.85(-7.75%) |
Sep 28, 2022 | 24.12 | 24.40 | 22.77 | 23.87 | 3,152,166 | -0.23(-0.95%) |
Sep 27, 2022 | 23.99 | 25.14 | 23.94 | 24.10 | 2,834,301 | +0.73(+3.12%) |
Sep 26, 2022 | 24.57 | 25.48 | 22.84 | 23.37 | 2,876,441 | -1.36(-5.50%) |
Sep 23, 2022 | 24.57 | 24.97 | 23.43 | 24.73 | 3,162,444 | -0.67(-2.64%) |
Sep 22, 2022 | 26.33 | 26.56 | 24.63 | 25.40 | 3,107,466 | -1.09(-4.11%) |
Sep 21, 2022 | 26.61 | 28.02 | 26.14 | 26.49 | 1,732,720 | +0.06(+0.23%) |
Sep 20, 2022 | 27.62 | 27.62 | 26.06 | 26.43 | 2,211,915 | -1.27(-4.58%) |
Sep 19, 2022 | 27.29 | 28.07 | 26.96 | 27.70 | 5,689,506 | +0.34(+1.24%) |
Sep 16, 2022 | 27.14 | 27.73 | 26.58 | 27.36 | 3,090,271 | -0.32(-1.16%) |
Sep 15, 2022 | 28.34 | 28.99 | 27.52 | 27.68 | 2,140,344 | -1.37(-4.72%) |
Sep 14, 2022 | 27.54 | 29.13 | 27.00 | 29.05 | 2,019,060 | +1.24(+4.46%) |
Sep 13, 2022 | 26.67 | 28.84 | 26.32 | 27.81 | 2,851,954 | -0.38(-1.35%) |
Sep 12, 2022 | 28.36 | 28.49 | 27.08 | 28.19 | 1,639,115 | +0.06(+0.21%) |
Sep 09, 2022 | 28.33 | 28.49 | 27.05 | 28.13 | 1,977,091 | +0.23(+0.82%) |
Sep 08, 2022 | 27.16 | 28.47 | 26.82 | 27.90 | 3,671,808 | +0.26(+0.94%) |
Sep 07, 2022 | 25.46 | 28.03 | 25.24 | 27.64 | 4,282,972 | +2.38(+9.42%) |
Sep 06, 2022 | 24.41 | 25.71 | 23.82 | 25.26 | 2,435,460 | +1.46(+6.13%) |
Sep 02, 2022 | 24.59 | 24.70 | 23.35 | 23.80 | 1,709,130 | -0.53(-2.18%) |
Sep 01, 2022 | 24.83 | 24.91 | 23.68 | 24.33 | 2,171,136 | -0.89(-3.53%) |
Aug 31, 2022 | 25.45 | 25.68 | 24.41 | 25.22 | 1,761,652 | +0.23(+0.92%) |
Aug 30, 2022 | 25.57 | 26.09 | 24.46 | 24.99 | 1,829,436 | -0.11(-0.44%) |
Aug 29, 2022 | 24.61 | 25.85 | 24.46 | 25.10 | 1,433,240 | -0.09(-0.36%) |
Aug 26, 2022 | 26.34 | 26.72 | 24.57 | 25.19 | 1,890,368 | -1.04(-3.96%) |
Aug 25, 2022 | 26.10 | 26.30 | 25.37 | 26.23 | 1,641,561 | +0.40(+1.55%) |
Aug 24, 2022 | 24.94 | 26.35 | 24.94 | 25.83 | 1,877,866 | +1.15(+4.66%) |
Aug 23, 2022 | 24.54 | 25.21 | 24.11 | 24.68 | 1,701,029 | +0.52(+2.15%) |
Aug 22, 2022 | 24.21 | 24.77 | 23.80 | 24.16 | 3,288,377 | -0.97(-3.86%) |
Aug 19, 2022 | 24.81 | 25.32 | 24.12 | 25.13 | 4,102,329 | -0.38(-1.49%) |
Aug 18, 2022 | 25.50 | 26.19 | 25.14 | 25.51 | 5,692,269 | +0.14(+0.55%) |
Aug 17, 2022 | 25.72 | 26.06 | 24.79 | 25.37 | 10,970,788 | -0.97(-3.68%) |
Aug 16, 2022 | 27.49 | 27.98 | 26.17 | 26.34 | 11,610,779 | -3.44(-11.55%) |
Aug 15, 2022 | 29.38 | 29.93 | 28.17 | 29.78 | 2,414,671 | +0.40(+1.36%) |
Aug 12, 2022 | 28.46 | 29.40 | 27.56 | 29.38 | 1,712,181 | +1.32(+4.70%) |
Aug 11, 2022 | 30.18 | 30.18 | 27.94 | 28.06 | 2,227,205 | -1.40(-4.75%) |
Aug 10, 2022 | 28.20 | 29.56 | 27.92 | 29.46 | 2,795,823 | +2.10(+7.68%) |
Aug 09, 2022 | 26.61 | 28.10 | 26.26 | 27.36 | 3,167,682 | -0.22(-0.80%) |
Aug 08, 2022 | 30.15 | 31.47 | 27.49 | 27.58 | 4,890,332 | +0.00(+0.00%) |
Aug 05, 2022 | 28.71 | 28.93 | 26.42 | 27.58 | 5,138,690 | +0.52(+1.92%) |
Aug 04, 2022 | 25.77 | 27.46 | 25.56 | 27.06 | 4,703,256 | +1.77(+7.00%) |
Aug 03, 2022 | 25.32 | 25.54 | 23.34 | 25.29 | 2,705,112 | -0.13(-0.51%) |
Aug 02, 2022 | 23.91 | 25.87 | 23.91 | 25.42 | 3,647,341 | +1.21(+5.00%) |
Aug 01, 2022 | 25.53 | 25.66 | 23.26 | 24.21 | 4,687,238 | -1.81(-6.96%) |
Jul 29, 2022 | 24.90 | 26.54 | 24.88 | 26.02 | 4,173,688 | +1.10(+4.41%) |
Jul 28, 2022 | 25.98 | 27.56 | 22.42 | 24.92 | 15,713,213 | +5.44(+27.93%) |
Jul 27, 2022 | 18.95 | 19.54 | 18.62 | 19.48 | 3,182,275 | +1.17(+6.39%) |
Jul 26, 2022 | 18.88 | 18.88 | 18.24 | 18.31 | 1,797,208 | -0.79(-4.14%) |
Jul 25, 2022 | 18.85 | 19.23 | 18.36 | 19.10 | 1,565,890 | +0.07(+0.37%) |
Jul 22, 2022 | 19.97 | 20.68 | 18.81 | 19.03 | 1,995,364 | -0.61(-3.11%) |
Jul 21, 2022 | 20.11 | 20.20 | 18.95 | 19.64 | 2,278,411 | -0.52(-2.58%) |
Jul 20, 2022 | 20.57 | 21.15 | 19.78 | 20.16 | 3,368,406 | +0.08(+0.40%) |
Jul 19, 2022 | 19.56 | 20.31 | 18.66 | 20.08 | 2,155,983 | +0.35(+1.77%) |
Jul 18, 2022 | 19.37 | 20.26 | 19.29 | 19.73 | 2,557,761 | +0.87(+4.61%) |
Jul 15, 2022 | 18.61 | 19.37 | 16.52 | 18.86 | 6,321,397 | -1.00(-5.04%) |
Jul 14, 2022 | 19.72 | 20.04 | 18.95 | 19.86 | 993,616 | -0.10(-0.50%) |
Jul 13, 2022 | 19.69 | 20.34 | 18.98 | 19.96 | 1,416,151 | -0.11(-0.55%) |
Jul 12, 2022 | 20.11 | 20.23 | 19.29 | 20.07 | 1,842,379 | +0.13(+0.65%) |
Jul 11, 2022 | 21.54 | 21.58 | 19.86 | 19.94 | 1,514,846 | -1.74(-8.03%) |
Jul 08, 2022 | 20.35 | 21.79 | 20.03 | 21.68 | 2,641,647 | +0.99(+4.78%) |
Jul 07, 2022 | 19.47 | 20.91 | 19.35 | 20.69 | 2,595,154 | +1.47(+7.65%) |
Jul 06, 2022 | 19.24 | 19.95 | 18.80 | 19.22 | 1,576,554 | +0.20(+1.05%) |
Jul 05, 2022 | 18.00 | 19.02 | 17.02 | 19.02 | 3,209,586 | +0.53(+2.87%) |
Jul 01, 2022 | 18.42 | 18.83 | 18.00 | 18.49 | 2,476,338 | +0.06(+0.33%) |
Jun 30, 2022 | 17.40 | 18.78 | 17.05 | 18.43 | 2,512,682 | +0.71(+4.01%) |
Jun 29, 2022 | 18.01 | 18.05 | 17.05 | 17.72 | 2,832,741 | -0.96(-5.14%) |
Jun 28, 2022 | 21.08 | 21.18 | 18.67 | 18.68 | 1,829,630 | -2.41(-11.43%) |
Jun 27, 2022 | 20.59 | 21.27 | 20.28 | 21.09 | 2,842,941 | +0.89(+4.41%) |
Jun 24, 2022 | 21.73 | 21.97 | 19.58 | 20.20 | 5,081,156 | -1.31(-6.09%) |
Jun 23, 2022 | 19.44 | 21.65 | 19.08 | 21.51 | 3,336,804 | +2.28(+11.86%) |
Jun 22, 2022 | 18.44 | 20.04 | 18.38 | 19.23 | 3,037,952 | +0.16(+0.84%) |
Jun 21, 2022 | 19.41 | 20.35 | 19.01 | 19.07 | 2,669,738 | -0.69(-3.49%) |
Jun 17, 2022 | 18.10 | 19.89 | 17.93 | 19.76 | 3,745,390 | +2.21(+12.59%) |
Jun 16, 2022 | 18.62 | 19.35 | 17.22 | 17.55 | 3,187,147 | -2.01(-10.28%) |
Jun 15, 2022 | 18.15 | 19.88 | 18.07 | 19.56 | 3,046,996 | +1.21(+6.59%) |
Jun 14, 2022 | 19.00 | 19.47 | 17.98 | 18.35 | 2,283,228 | -0.63(-3.32%) |
Jun 13, 2022 | 20.71 | 20.95 | 18.64 | 18.98 | 3,047,313 | -2.78(-12.78%) |
Jun 10, 2022 | 21.55 | 21.96 | 21.09 | 21.76 | 2,142,537 | -0.55(-2.47%) |
Jun 09, 2022 | 22.00 | 23.37 | 21.84 | 22.31 | 1,893,695 | -0.13(-0.58%) |
Jun 08, 2022 | 23.23 | 24.06 | 22.21 | 22.44 | 3,067,812 | -0.77(-3.32%) |
Jun 07, 2022 | 22.44 | 23.30 | 22.24 | 23.21 | 1,887,449 | +0.45(+1.98%) |
Jun 06, 2022 | 24.15 | 24.35 | 22.57 | 22.76 | 4,911,052 | +1.38(+6.45%) |
Jun 03, 2022 | 20.94 | 22.07 | 20.77 | 21.38 | 1,934,611 | +0.01(+0.05%) |
Jun 02, 2022 | 19.67 | 21.95 | 19.54 | 21.37 | 2,286,188 | +1.71(+8.70%) |
Jun 01, 2022 | 20.30 | 20.61 | 19.34 | 19.66 | 2,372,561 | -0.34(-1.70%) |
May 31, 2022 | 20.36 | 20.53 | 19.36 | 20.00 | 2,573,359 | -0.46(-2.25%) |
May 27, 2022 | 18.96 | 20.60 | 18.96 | 20.46 | 1,907,908 | +1.80(+9.65%) |
May 26, 2022 | 18.34 | 19.12 | 18.33 | 18.66 | 2,553,196 | -0.11(-0.59%) |
May 25, 2022 | 17.15 | 18.94 | 16.79 | 18.77 | 3,089,197 | +1.69(+9.89%) |
May 24, 2022 | 17.47 | 17.59 | 16.33 | 17.08 | 2,194,416 | -0.56(-3.17%) |
May 23, 2022 | 17.52 | 17.85 | 16.55 | 17.64 | 1,907,892 | +0.35(+2.02%) |
May 20, 2022 | 17.73 | 17.85 | 16.49 | 17.29 | 2,172,119 | -0.10(-0.58%) |
May 19, 2022 | 16.55 | 17.61 | 16.54 | 17.39 | 3,955,789 | +0.85(+5.14%) |
May 18, 2022 | 16.18 | 17.71 | 16.00 | 16.54 | 3,655,963 | +0.30(+1.85%) |
May 17, 2022 | 15.99 | 16.28 | 15.31 | 16.24 | 2,305,678 | +0.90(+5.87%) |
May 16, 2022 | 15.44 | 16.28 | 15.24 | 15.34 | 2,151,369 | -0.34(-2.17%) |
May 13, 2022 | 14.26 | 15.80 | 14.12 | 15.68 | 2,810,463 | +2.02(+14.79%) |
May 12, 2022 | 13.01 | 14.00 | 12.47 | 13.66 | 4,533,656 | +0.41(+3.09%) |
May 11, 2022 | 15.02 | 15.02 | 13.18 | 13.25 | 4,292,649 | -1.92(-12.66%) |
May 10, 2022 | 16.15 | 16.36 | 14.80 | 15.17 | 3,591,188 | -0.60(-3.80%) |
May 09, 2022 | 17.36 | 17.47 | 15.45 | 15.77 | 2,952,713 | -2.24(-12.44%) |
May 06, 2022 | 18.92 | 18.94 | 17.51 | 18.01 | 2,657,581 | -0.96(-5.06%) |
May 05, 2022 | 19.64 | 19.89 | 18.52 | 18.97 | 2,517,728 | -0.65(-3.31%) |
May 04, 2022 | 18.52 | 19.72 | 18.40 | 19.62 | 3,208,143 | +1.10(+5.94%) |
May 03, 2022 | 17.71 | 19.23 | 17.71 | 18.52 | 2,874,025 | +0.53(+2.95%) |