Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.51 | 21.49 | 20.41 | 21.33 | 1,440,582 | +0.83(+4.05%) |
Apr 27, 2023 | 20.39 | 20.61 | 20.14 | 20.50 | 886,618 | +0.19(+0.94%) |
Apr 26, 2023 | 20.05 | 20.43 | 19.90 | 20.31 | 980,036 | +0.20(+0.99%) |
Apr 25, 2023 | 20.13 | 20.30 | 19.93 | 20.11 | 938,347 | -0.03(-0.15%) |
Apr 24, 2023 | 20.08 | 20.19 | 19.90 | 20.14 | 668,342 | +0.05(+0.25%) |
Apr 21, 2023 | 19.92 | 20.12 | 19.71 | 20.09 | 1,007,614 | +0.12(+0.60%) |
Apr 20, 2023 | 19.99 | 20.41 | 19.66 | 19.97 | 1,125,070 | -0.05(-0.25%) |
Apr 19, 2023 | 19.64 | 20.17 | 19.53 | 20.02 | 1,290,900 | +0.30(+1.52%) |
Apr 18, 2023 | 19.49 | 19.82 | 19.05 | 19.72 | 1,810,278 | +0.35(+1.81%) |
Apr 17, 2023 | 18.13 | 19.46 | 18.08 | 19.37 | 2,192,750 | +1.38(+7.67%) |
Apr 14, 2023 | 18.48 | 18.48 | 17.75 | 17.99 | 1,451,897 | -0.53(-2.86%) |
Apr 13, 2023 | 18.46 | 18.88 | 18.33 | 18.52 | 1,523,702 | +0.18(+0.98%) |
Apr 12, 2023 | 18.31 | 18.55 | 18.14 | 18.34 | 1,181,788 | +0.25(+1.38%) |
Apr 11, 2023 | 17.78 | 18.22 | 17.78 | 18.09 | 1,691,266 | +0.29(+1.63%) |
Apr 10, 2023 | 18.14 | 18.17 | 17.71 | 17.80 | 987,545 | -0.55(-3.00%) |
Apr 06, 2023 | 18.16 | 18.46 | 18.12 | 18.35 | 1,266,418 | +0.07(+0.38%) |
Apr 05, 2023 | 18.44 | 18.70 | 18.24 | 18.28 | 882,183 | -0.20(-1.08%) |
Apr 04, 2023 | 19.03 | 19.14 | 18.20 | 18.48 | 2,253,447 | -0.45(-2.38%) |
Apr 03, 2023 | 18.68 | 19.07 | 18.66 | 18.93 | 691,052 | +0.11(+0.58%) |
Mar 31, 2023 | 18.89 | 19.09 | 18.65 | 18.82 | 1,539,223 | +0.12(+0.64%) |
Mar 30, 2023 | 19.10 | 19.10 | 18.40 | 18.70 | 1,495,382 | -0.28(-1.48%) |
Mar 29, 2023 | 18.51 | 18.99 | 18.39 | 18.98 | 1,127,137 | +0.55(+2.98%) |
Mar 28, 2023 | 18.53 | 18.71 | 18.25 | 18.43 | 772,353 | -0.17(-0.91%) |
Mar 27, 2023 | 18.42 | 18.72 | 18.16 | 18.60 | 1,018,229 | +0.36(+1.97%) |
Mar 24, 2023 | 18.21 | 18.30 | 17.93 | 18.24 | 1,408,499 | -0.08(-0.44%) |
Mar 23, 2023 | 18.72 | 18.85 | 18.11 | 18.32 | 1,155,399 | -0.18(-0.97%) |
Mar 22, 2023 | 19.39 | 19.39 | 18.48 | 18.50 | 1,461,686 | -0.95(-4.88%) |
Mar 21, 2023 | 19.90 | 20.03 | 19.33 | 19.45 | 1,367,481 | -0.31(-1.57%) |
Mar 20, 2023 | 19.99 | 20.25 | 19.75 | 19.76 | 1,361,159 | -0.04(-0.20%) |
Mar 17, 2023 | 20.43 | 20.43 | 19.72 | 19.80 | 4,753,344 | -0.82(-3.98%) |
Mar 16, 2023 | 19.80 | 20.82 | 19.47 | 20.62 | 1,778,607 | +0.77(+3.88%) |
Mar 15, 2023 | 20.09 | 20.21 | 19.39 | 19.85 | 2,102,078 | -0.53(-2.60%) |
Mar 14, 2023 | 20.07 | 20.78 | 19.75 | 20.38 | 3,425,829 | +0.97(+5.00%) |
Mar 13, 2023 | 20.07 | 20.15 | 18.73 | 19.41 | 6,512,728 | -0.96(-4.71%) |
Mar 10, 2023 | 20.81 | 20.81 | 19.97 | 20.37 | 2,390,130 | -0.14(-0.68%) |
Mar 09, 2023 | 20.86 | 21.02 | 20.21 | 20.51 | 1,557,905 | -0.26(-1.25%) |
Mar 08, 2023 | 20.46 | 20.82 | 20.11 | 20.77 | 1,433,494 | +0.41(+2.01%) |
Mar 07, 2023 | 20.69 | 20.82 | 20.32 | 20.36 | 1,532,820 | -0.27(-1.31%) |
Mar 06, 2023 | 20.42 | 20.69 | 19.96 | 20.63 | 1,778,392 | +0.29(+1.43%) |
Mar 03, 2023 | 20.51 | 20.54 | 19.97 | 20.34 | 2,014,207 | +0.05(+0.25%) |
Mar 02, 2023 | 20.82 | 20.91 | 20.05 | 20.29 | 2,040,810 | -0.63(-3.01%) |
Mar 01, 2023 | 20.79 | 21.29 | 20.50 | 20.92 | 2,276,211 | +0.23(+1.11%) |
Feb 28, 2023 | 19.85 | 21.87 | 19.35 | 20.69 | 3,622,600 | +1.29(+6.65%) |
Feb 27, 2023 | 19.14 | 19.45 | 19.03 | 19.40 | 1,757,842 | +0.48(+2.54%) |
Feb 24, 2023 | 18.78 | 19.02 | 18.77 | 18.92 | 1,205,331 | -0.18(-0.94%) |
Feb 23, 2023 | 18.97 | 19.21 | 18.60 | 19.10 | 1,006,407 | +0.14(+0.74%) |
Feb 22, 2023 | 18.65 | 18.98 | 18.63 | 18.96 | 1,163,666 | +0.34(+1.83%) |
Feb 21, 2023 | 19.06 | 19.16 | 18.60 | 18.62 | 1,628,936 | -0.75(-3.87%) |
Feb 17, 2023 | 18.78 | 19.39 | 18.52 | 19.37 | 1,361,402 | +0.66(+3.53%) |
Feb 16, 2023 | 18.85 | 18.90 | 18.65 | 18.71 | 1,614,255 | -0.26(-1.37%) |
Feb 15, 2023 | 18.99 | 19.30 | 18.64 | 18.97 | 1,038,974 | -0.13(-0.68%) |
Feb 14, 2023 | 19.16 | 19.45 | 18.92 | 19.10 | 939,424 | -0.08(-0.42%) |
Feb 13, 2023 | 18.96 | 19.38 | 18.81 | 19.18 | 590,845 | +0.21(+1.11%) |
Feb 10, 2023 | 19.10 | 19.20 | 18.91 | 18.97 | 731,430 | -0.16(-0.84%) |
Feb 09, 2023 | 19.97 | 20.00 | 19.03 | 19.13 | 1,310,775 | -0.59(-2.99%) |
Feb 08, 2023 | 19.94 | 20.13 | 19.72 | 19.72 | 1,242,826 | -0.39(-1.94%) |
Feb 07, 2023 | 19.82 | 20.18 | 19.73 | 20.11 | 1,318,389 | +0.26(+1.31%) |
Feb 06, 2023 | 19.75 | 20.02 | 19.73 | 19.85 | 1,087,972 | +0.02(+0.10%) |
Feb 03, 2023 | 19.54 | 20.11 | 19.53 | 19.83 | 1,232,870 | -0.08(-0.40%) |
Feb 02, 2023 | 19.00 | 19.93 | 18.95 | 19.91 | 1,365,878 | +0.98(+5.18%) |
Feb 01, 2023 | 18.97 | 19.15 | 18.76 | 18.93 | 1,246,510 | -0.10(-0.53%) |
Jan 31, 2023 | 18.64 | 19.06 | 18.64 | 19.03 | 1,022,763 | +0.50(+2.70%) |
Jan 30, 2023 | 18.55 | 18.73 | 18.42 | 18.53 | 1,225,250 | -0.04(-0.22%) |
Jan 27, 2023 | 18.57 | 18.77 | 18.39 | 18.57 | 935,237 | -0.09(-0.48%) |
Jan 26, 2023 | 18.79 | 18.96 | 18.40 | 18.66 | 1,382,507 | -0.03(-0.16%) |
Jan 25, 2023 | 18.85 | 19.18 | 18.40 | 18.69 | 943,891 | -0.31(-1.63%) |
Jan 24, 2023 | 19.01 | 19.54 | 18.88 | 19.00 | 915,174 | -0.09(-0.47%) |
Jan 23, 2023 | 19.38 | 19.74 | 18.96 | 19.09 | 2,509,679 | -0.26(-1.34%) |
Jan 20, 2023 | 18.67 | 19.38 | 18.53 | 19.35 | 1,988,084 | +0.87(+4.71%) |
Jan 19, 2023 | 17.85 | 18.50 | 17.85 | 18.48 | 967,788 | +0.51(+2.84%) |
Jan 18, 2023 | 18.12 | 18.48 | 17.89 | 17.97 | 1,276,712 | -0.08(-0.44%) |
Jan 17, 2023 | 18.28 | 18.32 | 17.76 | 18.05 | 1,044,429 | -0.35(-1.90%) |
Jan 13, 2023 | 18.15 | 18.77 | 18.15 | 18.40 | 1,592,004 | +0.06(+0.33%) |
Jan 12, 2023 | 17.03 | 18.39 | 16.82 | 18.34 | 1,536,362 | +1.32(+7.76%) |
Jan 11, 2023 | 17.22 | 17.22 | 16.73 | 17.02 | 891,563 | -0.28(-1.62%) |
Jan 10, 2023 | 16.86 | 17.45 | 16.78 | 17.30 | 949,951 | +0.44(+2.61%) |
Jan 09, 2023 | 17.13 | 17.22 | 16.70 | 16.86 | 1,365,781 | -0.44(-2.54%) |
Jan 06, 2023 | 17.37 | 17.57 | 17.04 | 17.30 | 1,261,530 | +0.08(+0.46%) |
Jan 05, 2023 | 17.00 | 17.27 | 16.76 | 17.22 | 865,985 | +0.12(+0.70%) |
Jan 04, 2023 | 16.40 | 17.12 | 16.40 | 17.10 | 1,319,625 | +0.78(+4.78%) |
Jan 03, 2023 | 16.55 | 16.70 | 15.77 | 16.32 | 1,030,259 | +0.40(+2.51%) |
Dec 30, 2022 | 15.80 | 15.98 | 15.54 | 15.92 | 814,644 | -0.03(-0.19%) |
Dec 29, 2022 | 15.44 | 16.20 | 15.25 | 15.95 | 1,005,254 | +0.67(+4.38%) |
Dec 28, 2022 | 15.33 | 15.71 | 15.32 | 15.28 | 804,678 | -0.02(-0.13%) |
Dec 27, 2022 | 15.51 | 15.61 | 15.26 | 15.30 | 709,617 | -0.17(-1.10%) |
Dec 23, 2022 | 15.74 | 15.83 | 15.37 | 15.47 | 1,435,054 | -0.35(-2.21%) |
Dec 22, 2022 | 15.16 | 15.83 | 15.06 | 15.82 | 1,356,785 | +0.51(+3.33%) |
Dec 21, 2022 | 15.47 | 15.65 | 15.10 | 15.31 | 1,155,168 | -0.14(-0.91%) |
Dec 20, 2022 | 15.00 | 15.54 | 14.80 | 15.45 | 936,542 | +0.35(+2.32%) |
Dec 19, 2022 | 15.39 | 15.47 | 14.88 | 15.10 | 1,054,921 | -0.29(-1.88%) |
Dec 16, 2022 | 14.93 | 15.50 | 14.87 | 15.39 | 1,819,848 | +0.32(+2.12%) |
Dec 15, 2022 | 15.63 | 15.75 | 14.91 | 15.07 | 1,256,697 | -0.71(-4.50%) |
Dec 14, 2022 | 15.70 | 16.13 | 15.48 | 15.78 | 1,053,312 | -0.04(-0.25%) |
Dec 13, 2022 | 15.79 | 16.04 | 15.44 | 15.82 | 1,274,728 | +0.31(+2.00%) |
Dec 12, 2022 | 14.53 | 15.66 | 14.47 | 15.51 | 1,451,863 | +1.01(+6.97%) |
Dec 09, 2022 | 14.59 | 14.73 | 14.47 | 14.50 | 1,083,774 | -0.13(-0.89%) |
Dec 08, 2022 | 14.72 | 14.84 | 14.45 | 14.63 | 859,674 | -0.03(-0.20%) |
Dec 07, 2022 | 14.93 | 15.06 | 14.65 | 14.66 | 600,431 | -0.24(-1.61%) |
Dec 06, 2022 | 15.17 | 15.19 | 14.79 | 14.90 | 883,161 | -0.34(-2.23%) |
Dec 05, 2022 | 15.62 | 15.63 | 15.05 | 15.24 | 1,083,058 | -0.52(-3.30%) |
Dec 02, 2022 | 15.18 | 15.91 | 15.06 | 15.76 | 720,985 | +0.42(+2.74%) |
Dec 01, 2022 | 15.60 | 15.75 | 15.07 | 15.34 | 815,294 | -0.24(-1.54%) |
Nov 30, 2022 | 14.75 | 15.59 | 14.65 | 15.58 | 1,308,959 | +0.91(+6.20%) |
Nov 29, 2022 | 14.72 | 14.92 | 14.55 | 14.67 | 1,144,884 | -0.10(-0.68%) |
Nov 28, 2022 | 15.00 | 15.14 | 14.70 | 14.77 | 1,098,900 | -0.34(-2.25%) |
Nov 25, 2022 | 15.04 | 15.54 | 14.99 | 15.11 | 317,190 | +0.11(+0.73%) |
Nov 23, 2022 | 14.99 | 15.26 | 14.68 | 15.00 | 788,967 | -0.04(-0.27%) |
Nov 22, 2022 | 14.90 | 15.12 | 14.62 | 15.04 | 772,963 | +0.26(+1.76%) |
Nov 21, 2022 | 15.27 | 15.27 | 14.68 | 14.78 | 723,206 | -0.37(-2.44%) |
Nov 18, 2022 | 15.31 | 15.42 | 15.00 | 15.15 | 757,247 | +0.17(+1.13%) |
Nov 17, 2022 | 15.07 | 15.12 | 14.79 | 14.98 | 693,763 | -0.21(-1.38%) |
Nov 16, 2022 | 15.76 | 15.82 | 15.16 | 15.19 | 1,029,045 | -0.50(-3.19%) |
Nov 15, 2022 | 16.31 | 16.44 | 15.33 | 15.69 | 1,240,856 | -0.23(-1.44%) |
Nov 14, 2022 | 16.32 | 16.51 | 15.91 | 15.92 | 875,415 | -0.47(-2.87%) |
Nov 11, 2022 | 16.37 | 16.59 | 15.93 | 16.39 | 1,097,503 | -0.03(-0.18%) |
Nov 10, 2022 | 15.63 | 16.52 | 15.37 | 16.42 | 1,941,233 | +1.46(+9.76%) |
Nov 09, 2022 | 15.21 | 15.46 | 14.94 | 14.96 | 1,090,939 | -0.34(-2.22%) |
Nov 08, 2022 | 14.60 | 15.45 | 14.45 | 15.30 | 1,576,070 | +0.81(+5.59%) |
Nov 07, 2022 | 14.78 | 14.89 | 14.43 | 14.49 | 1,231,781 | -0.18(-1.23%) |
Nov 04, 2022 | 14.27 | 14.67 | 13.73 | 14.67 | 3,422,059 | -0.15(-1.01%) |
Nov 03, 2022 | 15.49 | 15.83 | 14.29 | 14.82 | 3,587,690 | -1.11(-6.97%) |
Nov 02, 2022 | 15.67 | 15.93 | 1,577,793 | +0.07(+0.44%) | ||
Nov 01, 2022 | 16.11 | 16.33 | 15.86 | 15.86 | 1,201,673 | -0.17(-1.06%) |
Oct 31, 2022 | 16.03 | 16.30 | 15.86 | 16.03 | 1,476,597 | -0.10(-0.62%) |
Oct 28, 2022 | 15.76 | 16.18 | 15.55 | 16.13 | 1,229,544 | +0.43(+2.74%) |
Oct 27, 2022 | 16.10 | 16.31 | 15.62 | 15.70 | 968,806 | -0.31(-1.94%) |
Oct 26, 2022 | 15.72 | 16.23 | 15.69 | 16.01 | 1,109,809 | +0.29(+1.84%) |
Oct 25, 2022 | 15.61 | 15.90 | 15.60 | 15.72 | 1,298,820 | +0.21(+1.35%) |
Oct 24, 2022 | 15.94 | 15.98 | 15.48 | 15.51 | 1,576,596 | -0.37(-2.33%) |
Oct 21, 2022 | 15.68 | 15.94 | 15.37 | 15.88 | 1,868,905 | +0.20(+1.28%) |
Oct 20, 2022 | 15.64 | 15.99 | 15.60 | 15.68 | 1,058,802 | +0.08(+0.51%) |
Oct 19, 2022 | 15.65 | 16.01 | 15.29 | 15.60 | 2,212,911 | -0.43(-2.68%) |
Oct 18, 2022 | 16.21 | 16.44 | 15.88 | 16.03 | 1,200,415 | +0.07(+0.44%) |
Oct 17, 2022 | 15.88 | 16.11 | 15.79 | 15.96 | 1,330,124 | +0.24(+1.53%) |
Oct 14, 2022 | 16.24 | 16.61 | 15.68 | 15.72 | 1,108,056 | -0.44(-2.72%) |
Oct 13, 2022 | 15.13 | 16.23 | 15.08 | 16.16 | 1,303,768 | +0.51(+3.26%) |
Oct 12, 2022 | 15.93 | 15.99 | 15.56 | 15.65 | 1,232,379 | -0.23(-1.45%) |
Oct 11, 2022 | 16.05 | 16.36 | 15.52 | 15.88 | 1,581,096 | -0.24(-1.49%) |
Oct 10, 2022 | 16.28 | 16.47 | 15.96 | 16.12 | 842,101 | -0.17(-1.04%) |
Oct 07, 2022 | 18.22 | 18.27 | 16.03 | 16.29 | 2,891,115 | -2.34(-12.56%) |
Oct 06, 2022 | 18.15 | 18.78 | 18.00 | 18.63 | 1,682,717 | +0.58(+3.21%) |
Oct 05, 2022 | 17.94 | 18.15 | 17.63 | 18.05 | 1,237,562 | -0.01(-0.06%) |
Oct 04, 2022 | 17.24 | 18.08 | 17.17 | 18.06 | 1,905,455 | +1.02(+5.99%) |
Oct 03, 2022 | 16.62 | 17.15 | 16.31 | 17.04 | 1,258,448 | +0.68(+4.16%) |
Sep 30, 2022 | 16.05 | 16.62 | 16.00 | 16.36 | 1,460,503 | +0.22(+1.36%) |
Sep 29, 2022 | 16.67 | 16.71 | 15.94 | 16.14 | 1,535,525 | -0.65(-3.87%) |
Sep 28, 2022 | 16.97 | 17.45 | 16.56 | 16.79 | 1,624,901 | +0.06(+0.36%) |
Sep 27, 2022 | 16.45 | 17.14 | 16.45 | 16.73 | 1,547,212 | +0.45(+2.76%) |
Sep 26, 2022 | 16.75 | 17.28 | 16.26 | 16.28 | 1,088,074 | -0.47(-2.81%) |
Sep 23, 2022 | 16.84 | 16.98 | 16.40 | 16.75 | 1,331,142 | -0.24(-1.41%) |
Sep 22, 2022 | 16.95 | 17.20 | 16.60 | 16.99 | 1,260,874 | -0.08(-0.47%) |
Sep 21, 2022 | 18.25 | 18.29 | 17.04 | 17.07 | 1,972,102 | -1.09(-6.00%) |
Sep 20, 2022 | 17.72 | 18.31 | 17.50 | 18.16 | 1,664,511 | +0.29(+1.62%) |
Sep 19, 2022 | 17.77 | 17.92 | 17.55 | 17.87 | 1,895,120 | -0.15(-0.83%) |
Sep 16, 2022 | 17.97 | 18.13 | 17.56 | 18.02 | 2,729,485 | -0.25(-1.37%) |
Sep 15, 2022 | 17.30 | 18.28 | 17.27 | 18.27 | 2,382,614 | +0.84(+4.82%) |
Sep 14, 2022 | 16.93 | 17.46 | 16.66 | 17.43 | 1,414,381 | +0.53(+3.14%) |
Sep 13, 2022 | 17.62 | 17.81 | 16.77 | 16.90 | 1,448,999 | -1.01(-5.64%) |
Sep 12, 2022 | 17.36 | 18.25 | 17.25 | 17.91 | 1,579,206 | +0.53(+3.05%) |
Sep 09, 2022 | 17.46 | 17.49 | 17.22 | 17.38 | 936,224 | -0.04(-0.23%) |
Sep 08, 2022 | 16.80 | 17.43 | 16.80 | 17.42 | 1,474,366 | +0.57(+3.38%) |
Sep 07, 2022 | 16.12 | 16.85 | 16.09 | 16.85 | 1,520,239 | +0.72(+4.46%) |
Sep 06, 2022 | 16.56 | 16.64 | 16.06 | 16.13 | 1,266,837 | -0.60(-3.59%) |
Sep 02, 2022 | 16.87 | 17.32 | 16.58 | 16.73 | 1,251,847 | -0.14(-0.83%) |
Sep 01, 2022 | 16.38 | 16.87 | 16.16 | 16.87 | 1,153,431 | +0.44(+2.68%) |
Aug 31, 2022 | 16.30 | 16.74 | 16.23 | 16.43 | 1,051,504 | +0.31(+1.92%) |
Aug 30, 2022 | 16.54 | 16.61 | 15.66 | 16.12 | 1,531,683 | -0.35(-2.13%) |
Aug 29, 2022 | 16.32 | 16.81 | 16.20 | 16.47 | 1,322,557 | -0.06(-0.36%) |
Aug 26, 2022 | 16.97 | 17.11 | 16.50 | 16.53 | 1,669,352 | -0.31(-1.84%) |
Aug 25, 2022 | 17.28 | 17.36 | 16.62 | 16.84 | 913,741 | -0.30(-1.75%) |
Aug 24, 2022 | 16.88 | 17.30 | 16.63 | 17.14 | 949,547 | +0.26(+1.54%) |
Aug 23, 2022 | 16.82 | 17.12 | 16.62 | 16.88 | 1,309,438 | +0.13(+0.78%) |
Aug 22, 2022 | 16.88 | 17.36 | 16.67 | 16.75 | 1,449,574 | -0.16(-0.95%) |
Aug 19, 2022 | 17.22 | 17.37 | 16.61 | 16.91 | 1,196,281 | -0.46(-2.65%) |
Aug 18, 2022 | 17.14 | 17.67 | 16.97 | 17.37 | 1,621,427 | +0.31(+1.82%) |
Aug 17, 2022 | 16.81 | 17.43 | 16.73 | 17.06 | 1,668,315 | +0.10(+0.59%) |
Aug 16, 2022 | 16.60 | 16.99 | 16.32 | 16.96 | 1,706,444 | +0.36(+2.17%) |
Aug 15, 2022 | 16.33 | 16.68 | 16.14 | 16.60 | 1,284,809 | +0.20(+1.22%) |
Aug 12, 2022 | 15.88 | 16.43 | 15.73 | 16.40 | 1,370,315 | +0.66(+4.19%) |
Aug 11, 2022 | 16.11 | 16.28 | 15.56 | 15.74 | 1,443,836 | -0.41(-2.54%) |
Aug 10, 2022 | 16.58 | 16.66 | 15.64 | 16.15 | 1,596,174 | -0.07(-0.43%) |
Aug 09, 2022 | 16.60 | 16.83 | 15.22 | 16.22 | 3,035,224 | -0.40(-2.41%) |
Aug 08, 2022 | 16.03 | 16.97 | 16.03 | 16.62 | 2,062,742 | +0.18(+1.09%) |
Aug 05, 2022 | 15.21 | 16.97 | 14.95 | 16.44 | 4,046,211 | +0.82(+5.25%) |
Aug 04, 2022 | 15.26 | 15.72 | 14.89 | 15.62 | 1,803,084 | +0.65(+4.34%) |
Aug 03, 2022 | 15.38 | 15.81 | 14.93 | 14.97 | 2,179,574 | -0.04(-0.27%) |
Aug 02, 2022 | 14.08 | 15.06 | 13.80 | 15.01 | 1,426,007 | +0.90(+6.38%) |
Aug 01, 2022 | 14.56 | 14.96 | 14.08 | 14.11 | 1,968,360 | -0.58(-3.95%) |
Jul 29, 2022 | 14.52 | 14.74 | 14.18 | 14.69 | 1,352,373 | +0.11(+0.75%) |
Jul 28, 2022 | 14.79 | 14.85 | 14.31 | 14.58 | 1,075,428 | -0.19(-1.29%) |
Jul 27, 2022 | 14.21 | 14.80 | 14.05 | 14.77 | 1,335,194 | +0.61(+4.31%) |
Jul 26, 2022 | 14.27 | 14.49 | 14.08 | 14.16 | 1,095,075 | -0.07(-0.49%) |
Jul 25, 2022 | 14.43 | 14.48 | 13.86 | 14.23 | 1,281,191 | -0.19(-1.32%) |
Jul 22, 2022 | 15.02 | 15.02 | 14.39 | 14.42 | 1,224,772 | -0.56(-3.74%) |
Jul 21, 2022 | 15.03 | 15.25 | 14.71 | 14.98 | 965,668 | -0.11(-0.73%) |
Jul 20, 2022 | 15.39 | 15.60 | 14.96 | 15.09 | 1,480,430 | -0.38(-2.46%) |
Jul 19, 2022 | 15.23 | 15.52 | 14.95 | 15.47 | 2,493,004 | +0.46(+3.06%) |
Jul 18, 2022 | 15.38 | 15.73 | 14.96 | 15.01 | 1,854,979 | -0.27(-1.77%) |
Jul 15, 2022 | 15.80 | 15.80 | 15.06 | 15.28 | 3,163,642 | -0.46(-2.92%) |
Jul 14, 2022 | 15.90 | 15.95 | 15.62 | 15.74 | 1,772,019 | -0.25(-1.56%) |
Jul 13, 2022 | 15.28 | 16.19 | 15.19 | 15.99 | 1,536,306 | +0.46(+2.96%) |
Jul 12, 2022 | 15.83 | 16.04 | 15.17 | 15.53 | 2,389,867 | -0.39(-2.45%) |
Jul 11, 2022 | 15.71 | 16.27 | 15.59 | 15.92 | 1,989,093 | +0.18(+1.14%) |
Jul 08, 2022 | 15.54 | 15.96 | 15.37 | 15.74 | 1,615,998 | +0.03(+0.19%) |
Jul 07, 2022 | 15.05 | 15.86 | 14.92 | 15.71 | 2,212,825 | +0.59(+3.90%) |
Jul 06, 2022 | 15.17 | 15.61 | 14.99 | 15.12 | 1,838,431 | -0.15(-0.98%) |
Jul 05, 2022 | 14.29 | 15.28 | 14.15 | 15.27 | 2,207,757 | +0.90(+6.26%) |
Jul 01, 2022 | 14.06 | 14.50 | 13.98 | 14.37 | 1,576,007 | +0.28(+1.99%) |
Jun 30, 2022 | 14.03 | 14.31 | 13.93 | 14.09 | 1,592,267 | -0.13(-0.91%) |
Jun 29, 2022 | 14.04 | 14.37 | 13.89 | 14.22 | 1,844,651 | +0.22(+1.57%) |
Jun 28, 2022 | 14.62 | 14.72 | 13.87 | 14.00 | 2,721,454 | -0.64(-4.37%) |
Jun 27, 2022 | 14.88 | 15.25 | 14.60 | 14.64 | 2,365,061 | -0.34(-2.27%) |
Jun 24, 2022 | 14.84 | 15.48 | 14.35 | 14.98 | 3,829,894 | +0.26(+1.77%) |
Jun 23, 2022 | 13.44 | 14.86 | 13.38 | 14.72 | 5,568,099 | +1.29(+9.61%) |
Jun 22, 2022 | 12.75 | 13.61 | 12.68 | 13.43 | 5,887,914 | +0.42(+3.23%) |
Jun 21, 2022 | 13.19 | 13.26 | 12.24 | 13.01 | 22,265,702 | -6.50(-33.32%) |
Jun 16, 2022 | 19.51 | 349 | +0.74(+3.94%) | |||
Jun 15, 2022 | 17.39 | 19.58 | 17.32 | 18.77 | 20,607,922 | +2.52(+15.51%) |
Jun 14, 2022 | 16.87 | 16.92 | 15.53 | 16.25 | 2,507,312 | -0.52(-3.10%) |
Jun 13, 2022 | 16.55 | 16.80 | 15.89 | 16.77 | 2,795,721 | -0.32(-1.87%) |
Jun 10, 2022 | 17.16 | 17.34 | 16.70 | 17.09 | 2,038,682 | -0.34(-1.95%) |
Jun 09, 2022 | 17.91 | 18.08 | 17.36 | 17.43 | 1,277,023 | -0.69(-3.81%) |
Jun 08, 2022 | 18.07 | 18.47 | 17.92 | 18.12 | 1,230,411 | -0.15(-0.82%) |
Jun 07, 2022 | 16.78 | 18.36 | 16.78 | 18.27 | 1,888,501 | +1.34(+7.91%) |
Jun 06, 2022 | 18.02 | 18.26 | 16.71 | 16.93 | 1,521,470 | -0.97(-5.42%) |
Jun 03, 2022 | 16.16 | 17.94 | 16.11 | 17.90 | 2,681,288 | +1.69(+10.43%) |
Jun 02, 2022 | 16.16 | 16.45 | 15.92 | 16.21 | 1,596,876 | -0.16(-0.98%) |
Jun 01, 2022 | 16.24 | 16.86 | 15.86 | 16.37 | 1,454,345 | +0.22(+1.36%) |
May 31, 2022 | 16.93 | 17.02 | 16.11 | 16.15 | 1,756,149 | -0.93(-5.44%) |
May 27, 2022 | 16.23 | 17.11 | 15.92 | 17.08 | 1,329,896 | +0.85(+5.24%) |
May 26, 2022 | 15.93 | 16.46 | 15.65 | 16.23 | 1,621,781 | +0.27(+1.69%) |
May 25, 2022 | 16.02 | 16.29 | 15.45 | 15.96 | 991,791 | -0.02(-0.13%) |
May 24, 2022 | 16.65 | 16.93 | 15.88 | 15.98 | 1,483,050 | -0.81(-4.82%) |
May 23, 2022 | 17.33 | 17.43 | 16.48 | 16.79 | 1,171,330 | -0.32(-1.87%) |
May 20, 2022 | 17.01 | 17.21 | 16.26 | 17.11 | 1,306,620 | +0.28(+1.66%) |
May 19, 2022 | 16.07 | 17.12 | 16.07 | 16.83 | 1,627,795 | +0.79(+4.93%) |
May 18, 2022 | 16.56 | 16.79 | 15.79 | 16.04 | 1,321,971 | -1.01(-5.92%) |
May 17, 2022 | 17.03 | 17.23 | 16.61 | 17.05 | 1,407,957 | +0.45(+2.71%) |
May 16, 2022 | 16.80 | 17.03 | 16.39 | 16.60 | 1,183,508 | -0.25(-1.48%) |
May 13, 2022 | 16.36 | 16.93 | 16.18 | 16.85 | 2,642,225 | +0.82(+5.12%) |
May 12, 2022 | 15.23 | 16.03 | 15.16 | 16.03 | 2,191,048 | +0.74(+4.84%) |
May 11, 2022 | 16.64 | 16.87 | 15.16 | 15.29 | 2,026,193 | -1.55(-9.20%) |
May 10, 2022 | 17.32 | 17.74 | 16.21 | 16.84 | 1,802,098 | +0.46(+2.81%) |
May 09, 2022 | 17.45 | 17.76 | 16.31 | 16.38 | 2,553,434 | -1.50(-8.39%) |
May 06, 2022 | 18.54 | 18.63 | 17.65 | 17.88 | 2,028,439 | -0.95(-5.05%) |
May 05, 2022 | 19.51 | 19.88 | 18.71 | 18.83 | 1,622,168 | -1.06(-5.33%) |
May 04, 2022 | 19.95 | 19.95 | 18.90 | 19.89 | 1,417,055 | +0.08(+0.40%) |
May 03, 2022 | 19.57 | 20.50 | 19.45 | 19.81 | 1,738,000 | +0.27(+1.38%) |