Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 16.64 | 16.83 | 16.59 | 16.65 | 16,285,736 | -0.01(-0.06%) |
May 05, 2023 | 17.13 | 17.18 | 16.51 | 16.66 | 31,539,196 | -0.95(-5.37%) |
May 04, 2023 | 17.39 | 17.79 | 17.35 | 17.60 | 46,254,680 | +0.36(+2.11%) |
May 03, 2023 | 16.84 | 17.26 | 16.51 | 17.24 | 32,402,482 | +0.37(+2.21%) |
May 02, 2023 | 16.43 | 17.24 | 16.41 | 16.87 | 31,579,818 | +0.54(+3.34%) |
May 01, 2023 | 16.33 | 16.35 | 16.07 | 16.32 | 17,908,088 | +0.06(+0.35%) |
Apr 28, 2023 | 16.80 | 16.81 | 16.26 | 16.26 | 31,534,330 | -0.42(-2.52%) |
Apr 27, 2023 | 17.39 | 17.41 | 16.64 | 16.68 | 34,761,048 | -1.01(-5.72%) |
Apr 26, 2023 | 17.39 | 17.78 | 17.26 | 17.70 | 24,677,168 | +0.23(+1.31%) |
Apr 25, 2023 | 16.93 | 17.49 | 16.87 | 17.47 | 25,676,138 | +0.78(+4.70%) |
Apr 24, 2023 | 16.77 | 16.93 | 16.63 | 16.68 | 16,337,596 | -0.05(-0.29%) |
Apr 21, 2023 | 16.72 | 16.97 | 16.66 | 16.73 | 17,982,014 | -0.02(-0.11%) |
Apr 20, 2023 | 16.84 | 16.94 | 16.52 | 16.75 | 25,218,470 | +0.30(+1.80%) |
Apr 19, 2023 | 16.69 | 16.69 | 16.34 | 16.45 | 16,842,388 | +0.01(+0.06%) |
Apr 18, 2023 | 16.28 | 16.62 | 16.27 | 16.44 | 15,200,220 | -0.02(-0.12%) |
Apr 17, 2023 | 16.66 | 16.82 | 16.46 | 16.46 | 16,070,356 | -0.17(-1.03%) |
Apr 14, 2023 | 16.61 | 16.93 | 16.33 | 16.64 | 23,716,668 | +0.12(+0.75%) |
Apr 13, 2023 | 17.04 | 17.10 | 16.46 | 16.51 | 31,198,410 | -0.64(-3.73%) |
Apr 12, 2023 | 16.69 | 17.25 | 16.66 | 17.15 | 30,143,328 | +0.19(+1.13%) |
Apr 11, 2023 | 16.89 | 17.06 | 16.78 | 16.96 | 13,732,489 | +0.00(+0.00%) |
Apr 10, 2023 | 17.33 | 17.42 | 16.96 | 16.96 | 16,801,540 | -0.05(-0.28%) |
Apr 06, 2023 | 17.32 | 17.45 | 16.98 | 17.01 | 22,704,358 | -0.18(-1.06%) |
Apr 05, 2023 | 17.16 | 17.40 | 17.05 | 17.19 | 30,938,252 | +0.16(+0.95%) |
Apr 04, 2023 | 16.67 | 17.21 | 16.64 | 17.03 | 29,537,702 | +0.27(+1.60%) |
Apr 03, 2023 | 17.01 | 17.07 | 16.70 | 16.76 | 20,940,512 | -0.16(-0.96%) |
Mar 31, 2023 | 17.55 | 17.57 | 16.90 | 16.92 | 26,316,878 | -0.74(-4.17%) |
Mar 30, 2023 | 17.60 | 17.93 | 17.57 | 17.66 | 29,810,408 | -0.32(-1.75%) |
Mar 29, 2023 | 18.17 | 18.34 | 17.92 | 17.97 | 24,799,332 | -0.78(-4.18%) |
Mar 28, 2023 | 18.75 | 19.04 | 18.65 | 18.76 | 20,228,608 | +0.12(+0.67%) |
Mar 27, 2023 | 18.39 | 18.77 | 18.30 | 18.63 | 23,948,204 | -0.11(-0.56%) |
Mar 24, 2023 | 19.29 | 19.66 | 18.71 | 18.74 | 42,698,076 | -0.36(-1.90%) |
Mar 23, 2023 | 18.81 | 19.50 | 18.19 | 19.10 | 51,375,852 | -0.11(-0.55%) |
Mar 22, 2023 | 18.31 | 19.23 | 17.79 | 19.21 | 35,814,256 | +0.93(+5.07%) |
Mar 21, 2023 | 18.54 | 18.78 | 18.21 | 18.28 | 26,753,022 | -0.77(-4.05%) |
Mar 20, 2023 | 19.48 | 19.59 | 18.97 | 19.05 | 30,931,898 | -0.50(-2.56%) |
Mar 17, 2023 | 19.10 | 19.80 | 18.95 | 19.55 | 39,371,640 | +0.60(+3.19%) |
Mar 16, 2023 | 20.33 | 20.42 | 18.86 | 18.95 | 42,643,416 | -0.96(-4.84%) |
Mar 15, 2023 | 20.47 | 20.78 | 19.91 | 19.91 | 51,202,004 | +0.33(+1.69%) |
Mar 14, 2023 | 19.75 | 20.32 | 19.29 | 19.58 | 34,145,260 | -1.01(-4.91%) |
Mar 13, 2023 | 21.14 | 21.31 | 19.76 | 20.59 | 61,952,168 | +0.12(+0.60%) |
Mar 10, 2023 | 19.72 | 20.72 | 19.39 | 20.47 | 60,327,408 | +0.87(+4.43%) |
Mar 09, 2023 | 18.46 | 19.76 | 18.22 | 19.60 | 42,975,224 | +1.03(+5.54%) |
Mar 08, 2023 | 18.63 | 18.89 | 18.45 | 18.57 | 25,821,714 | -0.08(-0.40%) |
Mar 07, 2023 | 17.83 | 18.74 | 17.79 | 18.64 | 29,170,280 | +0.83(+4.67%) |
Mar 06, 2023 | 17.74 | 17.88 | 17.43 | 17.81 | 25,104,216 | -0.04(-0.21%) |
Mar 03, 2023 | 18.47 | 18.58 | 17.80 | 17.85 | 26,498,762 | -0.91(-4.83%) |
Mar 02, 2023 | 19.47 | 19.53 | 18.61 | 18.76 | 32,269,460 | -0.41(-2.12%) |
Mar 01, 2023 | 19.07 | 19.36 | 18.88 | 19.16 | 28,544,190 | +0.23(+1.20%) |
Feb 28, 2023 | 18.80 | 18.95 | 18.51 | 18.94 | 26,222,616 | +0.21(+1.11%) |
Feb 27, 2023 | 18.41 | 18.86 | 18.20 | 18.73 | 25,200,054 | -0.19(-1.00%) |
Feb 24, 2023 | 19.04 | 19.28 | 18.79 | 18.92 | 29,863,728 | +0.60(+3.30%) |
Feb 23, 2023 | 18.16 | 18.91 | 18.08 | 18.31 | 38,817,020 | -0.24(-1.27%) |
Feb 22, 2023 | 18.44 | 18.79 | 18.21 | 18.55 | 30,981,200 | +0.08(+0.41%) |
Feb 21, 2023 | 17.98 | 18.53 | 17.84 | 18.47 | 28,101,572 | +1.03(+5.90%) |
Feb 17, 2023 | 17.58 | 17.85 | 17.41 | 17.44 | 30,291,420 | +0.15(+0.87%) |
Feb 16, 2023 | 17.23 | 17.29 | 16.72 | 17.29 | 36,999,936 | +0.72(+4.33%) |
Feb 15, 2023 | 17.02 | 17.12 | 16.57 | 16.58 | 20,396,064 | -0.15(-0.90%) |
Feb 14, 2023 | 16.91 | 17.24 | 16.44 | 16.73 | 32,821,570 | +0.02(+0.11%) |
Feb 13, 2023 | 17.23 | 17.29 | 16.69 | 16.71 | 21,655,906 | -0.61(-3.54%) |
Feb 10, 2023 | 17.59 | 17.69 | 17.26 | 17.32 | 28,983,636 | -0.09(-0.54%) |
Feb 09, 2023 | 16.51 | 17.58 | 16.48 | 17.42 | 26,240,680 | +0.48(+2.84%) |
Feb 08, 2023 | 16.66 | 17.04 | 16.50 | 16.93 | 28,665,724 | +0.52(+3.16%) |
Feb 07, 2023 | 17.20 | 17.36 | 16.25 | 16.42 | 35,426,828 | -0.63(-3.71%) |
Feb 06, 2023 | 17.09 | 17.27 | 16.89 | 17.05 | 23,993,666 | +0.31(+1.86%) |
Feb 03, 2023 | 16.84 | 16.91 | 16.22 | 16.74 | 39,419,940 | +0.50(+3.08%) |
Feb 02, 2023 | 16.45 | 16.70 | 16.03 | 16.24 | 42,017,708 | -0.71(-4.18%) |
Feb 01, 2023 | 17.67 | 18.04 | 16.57 | 16.94 | 41,269,668 | -0.56(-3.18%) |
Jan 31, 2023 | 18.24 | 18.29 | 17.50 | 17.50 | 23,310,180 | -0.78(-4.29%) |
Jan 30, 2023 | 18.02 | 18.34 | 17.71 | 18.29 | 27,964,004 | +0.67(+3.81%) |
Jan 27, 2023 | 17.90 | 17.92 | 17.30 | 17.61 | 30,361,778 | -0.13(-0.74%) |
Jan 26, 2023 | 17.95 | 18.38 | 17.72 | 17.75 | 29,182,846 | -0.58(-3.14%) |
Jan 25, 2023 | 18.94 | 19.25 | 18.28 | 18.32 | 28,464,596 | -0.03(-0.15%) |
Jan 24, 2023 | 18.51 | 18.69 | 18.21 | 18.35 | 22,037,252 | +0.07(+0.36%) |
Jan 23, 2023 | 18.84 | 18.98 | 17.98 | 18.29 | 31,276,100 | -0.67(-3.54%) |
Jan 20, 2023 | 19.84 | 20.12 | 18.92 | 18.96 | 30,225,048 | -1.10(-5.46%) |
Jan 19, 2023 | 19.95 | 20.26 | 19.68 | 20.05 | 33,769,296 | +0.47(+2.41%) |
Jan 18, 2023 | 18.54 | 19.63 | 18.39 | 19.58 | 32,325,490 | +0.87(+4.64%) |
Jan 17, 2023 | 18.61 | 18.81 | 18.37 | 18.71 | 24,269,926 | +0.10(+0.56%) |
Jan 13, 2023 | 19.31 | 19.33 | 18.52 | 18.61 | 26,690,558 | -0.21(-1.10%) |
Jan 12, 2023 | 18.83 | 19.44 | 18.57 | 18.81 | 43,805,252 | -0.19(-0.99%) |
Jan 11, 2023 | 19.48 | 19.62 | 18.97 | 19.00 | 22,677,644 | -0.73(-3.69%) |
Jan 10, 2023 | 20.25 | 20.40 | 19.71 | 19.73 | 20,902,790 | -0.42(-2.06%) |
Jan 09, 2023 | 19.78 | 20.18 | 19.25 | 20.15 | 27,972,130 | +0.04(+0.19%) |
Jan 06, 2023 | 21.05 | 21.58 | 19.91 | 20.11 | 34,542,784 | -1.45(-6.75%) |
Jan 05, 2023 | 21.18 | 21.67 | 21.16 | 21.56 | 34,114,076 | +0.72(+3.44%) |
Jan 04, 2023 | 20.94 | 21.47 | 20.48 | 20.84 | 33,281,710 | -0.49(-2.30%) |
Jan 03, 2023 | 20.74 | 21.81 | 20.39 | 21.34 | 27,251,656 | +0.27(+1.30%) |
Dec 30, 2022 | 21.34 | 21.69 | 21.03 | 21.06 | 24,107,316 | +0.17(+0.81%) |
Dec 29, 2022 | 21.52 | 21.61 | 20.69 | 20.89 | 21,300,450 | -1.11(-5.06%) |
Dec 28, 2022 | 21.23 | 22.04 | 20.89 | 22.01 | 19,719,016 | +0.79(+3.74%) |
Dec 27, 2022 | 21.00 | 21.51 | 20.93 | 21.21 | 15,064,050 | +0.23(+1.08%) |
Dec 23, 2022 | 21.51 | 21.78 | 20.94 | 20.99 | 22,485,604 | -0.31(-1.46%) |
Dec 22, 2022 | 20.93 | 22.24 | 20.88 | 21.30 | 35,982,760 | +0.89(+4.35%) |
Dec 21, 2022 | 20.91 | 21.01 | 20.21 | 20.41 | 24,498,430 | -0.96(-4.51%) |
Dec 20, 2022 | 21.58 | 21.82 | 21.08 | 21.37 | 19,128,338 | -0.06(-0.26%) |
Dec 19, 2022 | 20.86 | 21.72 | 20.82 | 21.43 | 24,520,122 | +0.54(+2.58%) |
Dec 16, 2022 | 20.60 | 21.25 | 20.38 | 20.89 | 31,069,160 | +0.71(+3.51%) |
Dec 15, 2022 | 19.51 | 20.41 | 19.37 | 20.18 | 32,855,472 | +1.41(+7.50%) |
Dec 14, 2022 | 18.48 | 19.20 | 17.91 | 18.78 | 34,600,596 | +0.35(+1.90%) |
Dec 13, 2022 | 17.24 | 18.82 | 17.22 | 18.43 | 37,906,508 | -0.43(-2.25%) |
Dec 12, 2022 | 19.56 | 19.67 | 18.84 | 18.85 | 22,132,882 | -0.83(-4.22%) |
Dec 09, 2022 | 19.45 | 19.70 | 19.05 | 19.68 | 27,100,166 | +0.43(+2.26%) |
Dec 08, 2022 | 19.40 | 19.65 | 19.06 | 19.25 | 21,385,028 | -0.43(-2.21%) |
Dec 07, 2022 | 19.72 | 19.86 | 19.31 | 19.68 | 22,629,728 | +0.10(+0.53%) |
Dec 06, 2022 | 18.78 | 19.88 | 18.71 | 19.58 | 30,324,870 | +0.83(+4.43%) |
Dec 05, 2022 | 18.19 | 18.94 | 18.05 | 18.75 | 20,319,006 | +0.95(+5.36%) |
Dec 02, 2022 | 18.40 | 18.41 | 17.66 | 17.79 | 22,579,792 | +0.08(+0.43%) |
Dec 01, 2022 | 17.51 | 18.05 | 17.35 | 17.72 | 25,450,930 | +0.03(+0.16%) |
Nov 30, 2022 | 19.47 | 19.76 | 17.67 | 17.69 | 30,892,174 | -1.80(-9.25%) |
Nov 29, 2022 | 19.37 | 19.78 | 19.18 | 19.49 | 16,436,674 | +0.11(+0.59%) |
Nov 28, 2022 | 18.95 | 19.49 | 18.71 | 19.38 | 19,088,854 | +0.89(+4.80%) |
Nov 25, 2022 | 18.56 | 18.60 | 18.41 | 18.49 | 6,238,547 | +0.02(+0.10%) |
Nov 23, 2022 | 18.86 | 18.90 | 18.38 | 18.47 | 19,842,730 | -0.32(-1.71%) |
Nov 22, 2022 | 19.29 | 19.51 | 18.77 | 18.80 | 14,792,068 | -0.79(-4.05%) |
Nov 21, 2022 | 19.58 | 19.85 | 19.40 | 19.59 | 13,241,506 | +0.23(+1.17%) |
Nov 18, 2022 | 19.12 | 19.82 | 19.11 | 19.36 | 20,874,340 | -0.25(-1.25%) |
Nov 17, 2022 | 20.19 | 20.23 | 19.51 | 19.61 | 26,732,484 | +0.19(+0.97%) |
Nov 16, 2022 | 19.23 | 19.51 | 19.10 | 19.42 | 17,522,818 | +0.44(+2.34%) |
Nov 15, 2022 | 18.59 | 19.58 | 18.42 | 18.97 | 30,741,314 | -0.51(-2.62%) |
Nov 14, 2022 | 19.26 | 19.51 | 18.76 | 19.48 | 20,036,630 | +0.48(+2.53%) |
Nov 11, 2022 | 19.41 | 19.72 | 18.85 | 19.00 | 23,168,438 | -0.56(-2.85%) |
Nov 10, 2022 | 20.79 | 21.24 | 19.48 | 19.56 | 31,353,348 | -3.83(-16.39%) |
Nov 09, 2022 | 22.39 | 23.49 | 22.19 | 23.39 | 27,547,134 | +1.36(+6.17%) |
Nov 08, 2022 | 22.20 | 22.78 | 21.47 | 22.03 | 23,905,326 | -0.35(-1.56%) |
Nov 07, 2022 | 22.81 | 23.19 | 22.26 | 22.38 | 19,145,382 | -0.66(-2.87%) |
Nov 04, 2022 | 22.90 | 24.27 | 22.54 | 23.05 | 35,504,280 | -1.01(-4.20%) |
Nov 03, 2022 | 23.97 | 24.47 | 23.46 | 24.06 | 30,597,680 | +0.75(+3.20%) |
Nov 02, 2022 | 21.79 | 23.33 | 23.31 | 38,454,084 | +1.62(+7.44%) | |
Nov 01, 2022 | 20.76 | 21.89 | 20.70 | 21.69 | 19,184,034 | +0.30(+1.41%) |
Oct 31, 2022 | 21.35 | 21.55 | 21.03 | 21.39 | 17,410,644 | +0.44(+2.12%) |
Oct 28, 2022 | 22.59 | 22.60 | 20.84 | 20.95 | 28,366,104 | -1.61(-7.12%) |
Oct 27, 2022 | 22.01 | 22.65 | 21.66 | 22.55 | 31,721,240 | +0.38(+1.70%) |
Oct 26, 2022 | 22.23 | 22.29 | 21.23 | 22.18 | 29,229,630 | +0.48(+2.22%) |
Oct 25, 2022 | 22.80 | 22.80 | 21.61 | 21.69 | 25,137,272 | -1.07(-4.69%) |
Oct 24, 2022 | 23.32 | 23.84 | 22.53 | 22.76 | 25,847,188 | -0.88(-3.72%) |
Oct 21, 2022 | 25.54 | 25.85 | 23.52 | 23.64 | 36,122,608 | -1.80(-7.09%) |
Oct 20, 2022 | 24.92 | 25.62 | 23.99 | 25.44 | 33,272,170 | +0.63(+2.55%) |
Oct 19, 2022 | 24.74 | 25.40 | 24.16 | 24.81 | 26,229,580 | +0.51(+2.10%) |
Oct 18, 2022 | 23.46 | 25.03 | 23.40 | 24.30 | 28,237,560 | -0.88(-3.49%) |
Oct 17, 2022 | 25.82 | 25.82 | 24.90 | 25.18 | 32,089,858 | -2.09(-7.65%) |
Oct 14, 2022 | 25.00 | 27.42 | 24.64 | 27.27 | 36,155,536 | +1.73(+6.77%) |
Oct 13, 2022 | 29.45 | 29.68 | 25.17 | 25.54 | 64,666,392 | -2.14(-7.74%) |
Oct 12, 2022 | 27.32 | 27.75 | 26.95 | 27.68 | 23,191,510 | +0.25(+0.93%) |
Oct 11, 2022 | 27.32 | 27.87 | 26.24 | 27.43 | 31,965,984 | +0.55(+2.04%) |
Oct 10, 2022 | 26.03 | 27.41 | 25.99 | 26.88 | 29,036,942 | +0.60(+2.30%) |
Oct 07, 2022 | 25.10 | 26.65 | 25.02 | 26.28 | 33,126,972 | +2.02(+8.33%) |
Oct 06, 2022 | 23.78 | 24.34 | 23.21 | 24.25 | 33,909,496 | +0.75(+3.17%) |
Oct 05, 2022 | 24.19 | 24.64 | 23.05 | 23.51 | 28,353,818 | +0.15(+0.65%) |
Oct 04, 2022 | 24.49 | 24.51 | 23.33 | 23.36 | 37,439,456 | -2.37(-9.21%) |
Oct 03, 2022 | 26.99 | 27.43 | 25.25 | 25.73 | 28,634,406 | -2.17(-7.79%) |
Sep 30, 2022 | 26.85 | 27.92 | 25.97 | 27.90 | 34,015,756 | +1.25(+4.68%) |
Sep 29, 2022 | 25.82 | 27.28 | 25.77 | 26.65 | 36,533,796 | +1.58(+6.29%) |
Sep 28, 2022 | 26.42 | 26.81 | 24.67 | 25.08 | 28,635,562 | -1.55(-5.82%) |
Sep 27, 2022 | 25.61 | 27.17 | 25.10 | 26.63 | 35,076,384 | +0.20(+0.75%) |
Sep 26, 2022 | 25.96 | 26.69 | 25.18 | 26.43 | 35,058,580 | +0.79(+3.10%) |
Sep 23, 2022 | 25.13 | 26.56 | 25.12 | 25.63 | 36,741,476 | +1.21(+4.95%) |
Sep 22, 2022 | 23.96 | 24.56 | 23.76 | 24.42 | 34,671,348 | +0.62(+2.62%) |
Sep 21, 2022 | 22.26 | 23.80 | 21.69 | 23.80 | 38,282,128 | +1.21(+5.35%) |
Sep 20, 2022 | 22.45 | 23.10 | 22.26 | 22.59 | 23,471,132 | +0.73(+3.33%) |
Sep 19, 2022 | 22.95 | 22.96 | 21.86 | 21.86 | 25,161,844 | -0.50(-2.24%) |
Sep 16, 2022 | 22.62 | 22.95 | 22.24 | 22.37 | 33,873,484 | +0.53(+2.42%) |
Sep 15, 2022 | 21.40 | 22.07 | 20.91 | 21.84 | 28,658,978 | +0.70(+3.31%) |
Sep 14, 2022 | 21.15 | 21.69 | 20.86 | 21.14 | 24,460,436 | -0.21(-0.97%) |
Sep 13, 2022 | 20.18 | 21.53 | 19.98 | 21.35 | 29,813,942 | +2.44(+12.89%) |
Sep 12, 2022 | 19.19 | 19.25 | 18.78 | 18.91 | 16,930,220 | -0.60(-3.10%) |
Sep 09, 2022 | 20.11 | 20.15 | 19.37 | 19.51 | 23,519,854 | -0.95(-4.66%) |
Sep 08, 2022 | 21.26 | 21.45 | 20.39 | 20.47 | 24,044,482 | -0.41(-1.95%) |
Sep 07, 2022 | 22.10 | 22.15 | 20.72 | 20.87 | 17,139,668 | -1.18(-5.35%) |
Sep 06, 2022 | 21.67 | 22.44 | 21.48 | 22.05 | 20,102,646 | +0.25(+1.17%) |
Sep 02, 2022 | 20.50 | 22.10 | 20.30 | 21.80 | 24,885,158 | +0.67(+3.17%) |
Sep 01, 2022 | 21.69 | 22.15 | 21.06 | 21.13 | 25,820,456 | -0.19(-0.89%) |
Aug 31, 2022 | 20.55 | 21.32 | 20.34 | 21.32 | 17,443,128 | +0.51(+2.45%) |
Aug 30, 2022 | 19.97 | 21.15 | 19.93 | 20.81 | 22,143,256 | +0.64(+3.19%) |
Aug 29, 2022 | 20.21 | 20.36 | 19.68 | 20.16 | 22,021,992 | +0.42(+2.10%) |
Aug 26, 2022 | 17.94 | 19.76 | 17.86 | 19.75 | 27,635,546 | +1.81(+10.11%) |
Aug 25, 2022 | 18.49 | 18.65 | 17.91 | 17.94 | 17,656,446 | -0.79(-4.24%) |
Aug 24, 2022 | 18.93 | 19.02 | 18.51 | 18.73 | 14,435,318 | -0.17(-0.90%) |
Aug 23, 2022 | 18.82 | 18.97 | 18.46 | 18.90 | 16,137,089 | +0.16(+0.86%) |
Aug 22, 2022 | 18.27 | 18.86 | 18.26 | 18.74 | 22,527,722 | +1.11(+6.32%) |
Aug 19, 2022 | 17.29 | 17.75 | 17.27 | 17.62 | 20,470,674 | +0.67(+3.96%) |
Aug 18, 2022 | 17.08 | 17.24 | 16.86 | 16.95 | 12,996,121 | -0.14(-0.83%) |
Aug 17, 2022 | 17.17 | 17.33 | 16.75 | 17.10 | 20,971,854 | +0.38(+2.26%) |
Aug 16, 2022 | 16.96 | 17.06 | 16.48 | 16.72 | 17,141,436 | -0.10(-0.62%) |
Aug 15, 2022 | 17.32 | 17.32 | 16.76 | 16.82 | 14,503,485 | -0.23(-1.33%) |
Aug 12, 2022 | 17.66 | 17.80 | 17.02 | 17.05 | 14,152,264 | -0.87(-4.85%) |
Aug 11, 2022 | 17.55 | 18.04 | 17.29 | 17.92 | 20,645,256 | -0.02(-0.10%) |
Aug 10, 2022 | 18.09 | 18.38 | 17.90 | 17.94 | 20,050,662 | -1.20(-6.27%) |
Aug 09, 2022 | 19.01 | 19.29 | 18.94 | 19.14 | 14,210,554 | +0.25(+1.30%) |
Aug 08, 2022 | 18.60 | 19.06 | 18.27 | 18.89 | 15,965,474 | +0.04(+0.20%) |
Aug 05, 2022 | 19.36 | 19.36 | 18.74 | 18.85 | 19,969,830 | +0.11(+0.60%) |
Aug 04, 2022 | 18.70 | 18.96 | 18.61 | 18.74 | 14,645,261 | +0.06(+0.30%) |
Aug 03, 2022 | 19.27 | 19.32 | 18.51 | 18.68 | 14,855,661 | -0.92(-4.67%) |
Aug 02, 2022 | 19.46 | 19.78 | 18.91 | 19.60 | 18,267,702 | +0.39(+2.02%) |
Aug 01, 2022 | 19.44 | 19.55 | 18.85 | 19.21 | 16,907,438 | +0.15(+0.79%) |
Jul 29, 2022 | 19.69 | 19.82 | 18.89 | 19.06 | 17,070,968 | -0.85(-4.27%) |
Jul 28, 2022 | 20.56 | 21.13 | 19.80 | 19.91 | 18,725,134 | -0.77(-3.70%) |
Jul 27, 2022 | 21.83 | 21.89 | 20.38 | 20.67 | 21,137,966 | -1.74(-7.75%) |
Jul 26, 2022 | 21.95 | 22.58 | 21.91 | 22.41 | 15,476,579 | +0.76(+3.49%) |
Jul 25, 2022 | 21.64 | 22.05 | 21.52 | 21.66 | 13,675,899 | -0.06(-0.26%) |
Jul 22, 2022 | 21.13 | 22.11 | 20.92 | 21.71 | 19,590,976 | +0.59(+2.77%) |
Jul 21, 2022 | 21.91 | 22.32 | 21.13 | 21.13 | 18,314,886 | -0.68(-3.12%) |
Jul 20, 2022 | 22.19 | 22.43 | 21.54 | 21.81 | 18,921,864 | -0.41(-1.83%) |
Jul 19, 2022 | 23.39 | 23.53 | 22.12 | 22.21 | 19,930,998 | -1.96(-8.12%) |
Jul 18, 2022 | 23.01 | 24.42 | 22.87 | 24.18 | 16,055,169 | +0.59(+2.48%) |
Jul 15, 2022 | 24.07 | 24.50 | 23.57 | 23.59 | 19,623,112 | -1.44(-5.74%) |
Jul 14, 2022 | 25.86 | 26.37 | 24.90 | 25.03 | 26,277,908 | +0.19(+0.76%) |
Jul 13, 2022 | 25.55 | 25.64 | 24.24 | 24.84 | 30,308,912 | +0.43(+1.74%) |
Jul 12, 2022 | 23.91 | 24.79 | 23.46 | 24.41 | 15,099,712 | +0.63(+2.66%) |
Jul 11, 2022 | 23.51 | 23.94 | 23.35 | 23.78 | 15,187,303 | +0.78(+3.41%) |
Jul 08, 2022 | 23.26 | 23.55 | 22.67 | 23.00 | 17,586,514 | +0.02(+0.08%) |
Jul 07, 2022 | 23.69 | 23.69 | 22.80 | 22.98 | 12,537,942 | -1.05(-4.36%) |
Jul 06, 2022 | 24.25 | 24.73 | 23.53 | 24.03 | 19,034,638 | -0.24(-0.97%) |
Jul 05, 2022 | 25.44 | 26.01 | 24.26 | 24.26 | 25,032,276 | -0.17(-0.70%) |
Jul 01, 2022 | 25.33 | 25.89 | 24.32 | 24.43 | 27,738,086 | -0.75(-2.96%) |
Jun 30, 2022 | 25.38 | 26.11 | 24.56 | 25.18 | 28,442,718 | +0.60(+2.46%) |
Jun 29, 2022 | 24.41 | 24.96 | 24.22 | 24.58 | 18,447,648 | +0.06(+0.23%) |
Jun 28, 2022 | 22.82 | 24.55 | 22.29 | 24.52 | 21,826,814 | +1.44(+6.22%) |
Jun 27, 2022 | 22.67 | 23.31 | 22.62 | 23.08 | 14,824,344 | +0.26(+1.12%) |
Jun 24, 2022 | 24.57 | 24.57 | 22.83 | 22.83 | 19,952,370 | -2.37(-9.41%) |
Jun 23, 2022 | 25.54 | 26.30 | 25.07 | 25.20 | 20,983,610 | -0.82(-3.16%) |
Jun 22, 2022 | 26.78 | 26.87 | 25.10 | 26.02 | 21,427,144 | +0.20(+0.77%) |
Jun 21, 2022 | 26.59 | 26.59 | 25.50 | 25.82 | 15,760,449 | -2.11(-7.54%) |
Jun 17, 2022 | 28.00 | 28.80 | 27.14 | 27.93 | 29,805,846 | -0.11(-0.40%) |
Jun 16, 2022 | 27.32 | 28.64 | 27.24 | 28.04 | 28,937,254 | +2.47(+9.64%) |
Jun 15, 2022 | 25.95 | 27.08 | 24.54 | 25.58 | 26,465,114 | -1.15(-4.31%) |
Jun 14, 2022 | 26.07 | 27.40 | 25.84 | 26.73 | 22,913,842 | +0.25(+0.96%) |
Jun 13, 2022 | 25.68 | 26.78 | 25.22 | 26.47 | 37,040,724 | +2.74(+11.54%) |
Jun 10, 2022 | 22.94 | 23.75 | 22.77 | 23.73 | 31,706,104 | +1.91(+8.74%) |
Jun 09, 2022 | 20.68 | 21.84 | 20.32 | 21.83 | 20,737,582 | +1.45(+7.09%) |
Jun 08, 2022 | 19.99 | 20.50 | 19.73 | 20.38 | 17,743,698 | +0.64(+3.25%) |
Jun 07, 2022 | 20.88 | 20.95 | 19.67 | 19.74 | 17,203,584 | -0.60(-2.93%) |
Jun 06, 2022 | 19.88 | 20.51 | 19.60 | 20.33 | 16,432,265 | -0.15(-0.74%) |
Jun 03, 2022 | 20.25 | 20.66 | 20.02 | 20.49 | 23,178,814 | +0.94(+4.78%) |
Jun 02, 2022 | 20.75 | 21.12 | 19.54 | 19.55 | 27,164,620 | -1.17(-5.65%) |