Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.75 | 24.03 | 22.89 | 23.49 | 1,475,509 | -0.31(-1.30%) |
May 30, 2023 | 24.11 | 24.39 | 23.23 | 23.80 | 1,870,675 | +0.17(+0.72%) |
May 26, 2023 | 23.47 | 23.86 | 23.21 | 23.63 | 1,408,391 | +0.18(+0.77%) |
May 25, 2023 | 23.70 | 23.97 | 23.21 | 23.45 | 1,271,935 | -0.21(-0.89%) |
May 24, 2023 | 23.64 | 23.82 | 22.77 | 23.66 | 1,935,522 | -0.18(-0.76%) |
May 23, 2023 | 24.03 | 24.41 | 23.66 | 23.84 | 1,281,456 | -0.32(-1.32%) |
May 22, 2023 | 23.81 | 24.49 | 23.81 | 24.16 | 2,072,175 | +0.55(+2.33%) |
May 19, 2023 | 23.80 | 24.81 | 23.24 | 23.61 | 2,606,203 | +0.12(+0.51%) |
May 18, 2023 | 23.59 | 24.79 | 23.19 | 23.49 | 7,920,078 | -0.08(-0.34%) |
May 17, 2023 | 23.54 | 24.02 | 23.08 | 23.57 | 1,920,829 | +0.04(+0.17%) |
May 16, 2023 | 24.56 | 25.08 | 23.37 | 23.53 | 3,120,514 | -1.18(-4.78%) |
May 15, 2023 | 24.23 | 24.96 | 23.83 | 24.71 | 2,360,542 | +0.63(+2.62%) |
May 12, 2023 | 23.19 | 24.60 | 23.19 | 24.08 | 4,037,351 | +1.19(+5.20%) |
May 11, 2023 | 23.25 | 23.70 | 22.48 | 22.89 | 2,906,705 | -0.49(-2.10%) |
May 10, 2023 | 24.39 | 24.68 | 23.33 | 23.38 | 3,300,063 | -0.73(-3.03%) |
May 09, 2023 | 23.90 | 24.61 | 21.81 | 24.11 | 10,159,580 | +4.39(+22.26%) |
May 08, 2023 | 19.19 | 20.38 | 19.01 | 19.72 | 4,961,452 | +0.76(+4.01%) |
May 05, 2023 | 18.50 | 19.05 | 18.14 | 18.96 | 2,261,583 | +0.84(+4.64%) |
May 04, 2023 | 18.55 | 18.73 | 17.75 | 18.12 | 2,307,426 | -0.43(-2.32%) |
May 03, 2023 | 18.25 | 19.29 | 17.99 | 18.55 | 4,399,343 | +0.30(+1.64%) |
May 02, 2023 | 18.23 | 18.64 | 17.32 | 18.25 | 7,529,980 | -2.04(-10.05%) |
May 01, 2023 | 20.72 | 20.89 | 20.05 | 20.29 | 2,547,572 | -0.60(-2.87%) |
Apr 28, 2023 | 20.26 | 20.95 | 20.05 | 20.89 | 2,640,884 | +0.13(+0.63%) |
Apr 27, 2023 | 20.75 | 21.57 | 20.55 | 20.76 | 1,839,616 | +0.48(+2.37%) |
Apr 26, 2023 | 20.87 | 21.15 | 20.03 | 20.28 | 3,262,126 | -1.30(-6.02%) |
Apr 25, 2023 | 22.17 | 22.34 | 21.50 | 21.58 | 1,366,854 | -0.89(-3.96%) |
Apr 24, 2023 | 21.77 | 22.75 | 20.84 | 22.47 | 2,432,315 | +0.51(+2.32%) |
Apr 21, 2023 | 21.97 | 22.35 | 21.70 | 21.96 | 4,548,621 | -0.12(-0.54%) |
Apr 20, 2023 | 21.90 | 22.60 | 21.77 | 22.08 | 2,092,805 | -0.25(-1.12%) |
Apr 19, 2023 | 22.86 | 22.97 | 22.22 | 22.33 | 1,574,687 | -0.93(-4.00%) |
Apr 18, 2023 | 23.29 | 23.44 | 22.45 | 23.26 | 3,521,087 | -0.03(-0.13%) |
Apr 17, 2023 | 23.62 | 23.82 | 23.15 | 23.29 | 1,947,961 | +0.33(+1.44%) |
Apr 14, 2023 | 23.31 | 23.31 | 22.32 | 22.96 | 1,186,700 | -0.30(-1.29%) |
Apr 13, 2023 | 23.51 | 23.81 | 23.09 | 23.26 | 1,936,020 | +0.18(+0.78%) |
Apr 12, 2023 | 23.50 | 23.90 | 23.05 | 23.08 | 1,934,972 | +0.06(+0.26%) |
Apr 11, 2023 | 22.00 | 23.05 | 21.79 | 23.02 | 3,338,216 | +1.21(+5.55%) |
Apr 10, 2023 | 21.38 | 22.04 | 21.24 | 21.81 | 2,449,825 | +0.23(+1.07%) |
Apr 06, 2023 | 21.95 | 22.02 | 21.49 | 21.58 | 1,879,013 | -0.36(-1.64%) |
Apr 05, 2023 | 22.50 | 22.57 | 21.43 | 21.94 | 1,975,740 | -0.71(-3.13%) |
Apr 04, 2023 | 22.53 | 22.73 | 22.00 | 22.65 | 1,494,209 | +0.03(+0.13%) |
Apr 03, 2023 | 22.79 | 23.21 | 22.18 | 22.62 | 1,872,210 | -0.17(-0.75%) |
Mar 31, 2023 | 23.09 | 23.79 | 22.25 | 22.79 | 3,446,317 | +0.47(+2.11%) |
Mar 30, 2023 | 22.39 | 23.23 | 22.30 | 22.32 | 2,680,097 | +0.71(+3.29%) |
Mar 29, 2023 | 21.63 | 21.87 | 21.14 | 21.61 | 1,628,462 | +0.25(+1.17%) |
Mar 28, 2023 | 20.84 | 21.38 | 20.80 | 21.36 | 1,242,987 | +0.56(+2.69%) |
Mar 27, 2023 | 21.71 | 22.14 | 20.54 | 20.80 | 1,552,248 | -0.54(-2.53%) |
Mar 24, 2023 | 21.04 | 21.61 | 20.75 | 21.34 | 4,679,396 | -0.07(-0.33%) |
Mar 23, 2023 | 21.95 | 22.33 | 21.05 | 21.41 | 2,817,653 | +0.57(+2.74%) |
Mar 22, 2023 | 21.74 | 21.96 | 20.74 | 20.84 | 2,730,870 | -0.91(-4.18%) |
Mar 21, 2023 | 21.35 | 22.00 | 21.01 | 21.75 | 4,390,270 | +1.10(+5.33%) |
Mar 20, 2023 | 20.27 | 20.94 | 19.86 | 20.65 | 4,728,493 | +0.55(+2.74%) |
Mar 17, 2023 | 19.67 | 20.27 | 19.29 | 20.10 | 8,797,891 | +0.28(+1.41%) |
Mar 16, 2023 | 19.87 | 19.93 | 18.38 | 19.82 | 7,399,092 | -0.28(-1.39%) |
Mar 15, 2023 | 20.51 | 20.87 | 19.41 | 20.10 | 5,706,629 | -1.10(-5.19%) |
Mar 14, 2023 | 22.02 | 22.59 | 20.93 | 21.20 | 4,657,217 | +0.14(+0.66%) |
Mar 13, 2023 | 21.06 | 22.01 | 19.95 | 21.06 | 8,132,562 | -0.78(-3.57%) |
Mar 10, 2023 | 23.11 | 23.18 | 21.41 | 21.84 | 11,286,453 | -1.36(-5.86%) |
Mar 09, 2023 | 24.23 | 24.69 | 23.01 | 23.20 | 6,701,055 | -1.07(-4.41%) |
Mar 08, 2023 | 24.35 | 24.99 | 24.11 | 24.27 | 18,508,916 | -2.28(-8.59%) |
Mar 07, 2023 | 26.46 | 27.34 | 26.22 | 26.55 | 2,235,014 | -0.03(-0.11%) |
Mar 06, 2023 | 26.21 | 26.83 | 25.67 | 26.58 | 2,483,966 | +0.96(+3.75%) |
Mar 03, 2023 | 24.48 | 26.11 | 24.07 | 25.62 | 2,921,716 | +1.15(+4.70%) |
Mar 02, 2023 | 24.72 | 25.15 | 23.65 | 24.47 | 2,466,339 | -0.68(-2.70%) |
Mar 01, 2023 | 23.94 | 25.43 | 23.57 | 25.15 | 4,151,996 | +0.61(+2.49%) |
Feb 28, 2023 | 24.44 | 25.05 | 24.08 | 24.54 | 2,494,977 | +0.29(+1.20%) |
Feb 27, 2023 | 24.05 | 24.63 | 23.75 | 24.25 | 3,882,008 | +0.64(+2.71%) |
Feb 24, 2023 | 23.72 | 24.12 | 23.10 | 23.61 | 2,034,999 | -0.71(-2.92%) |
Feb 23, 2023 | 24.82 | 25.09 | 23.85 | 24.32 | 1,231,484 | +0.20(+0.83%) |
Feb 22, 2023 | 24.44 | 24.78 | 23.63 | 24.12 | 1,516,553 | -0.14(-0.58%) |
Feb 21, 2023 | 25.36 | 25.58 | 24.14 | 24.26 | 1,547,847 | -1.51(-5.86%) |
Feb 17, 2023 | 25.83 | 26.15 | 25.32 | 25.77 | 1,406,960 | -0.32(-1.21%) |
Feb 16, 2023 | 27.20 | 27.53 | 25.91 | 26.09 | 1,652,785 | -1.98(-7.07%) |
Feb 15, 2023 | 26.16 | 28.21 | 25.95 | 28.07 | 1,447,943 | +1.76(+6.69%) |
Feb 14, 2023 | 25.19 | 26.37 | 24.89 | 26.31 | 1,849,506 | +0.50(+1.94%) |
Feb 13, 2023 | 24.81 | 26.16 | 24.36 | 25.81 | 1,586,783 | +1.03(+4.16%) |
Feb 10, 2023 | 24.16 | 25.02 | 23.65 | 24.78 | 1,991,948 | +0.28(+1.14%) |
Feb 09, 2023 | 26.19 | 27.43 | 24.36 | 24.50 | 2,848,894 | -1.27(-4.93%) |
Feb 08, 2023 | 26.96 | 27.39 | 25.66 | 25.77 | 1,917,780 | -0.79(-2.97%) |
Feb 07, 2023 | 26.48 | 26.73 | 25.62 | 26.56 | 1,539,453 | +0.10(+0.38%) |
Feb 06, 2023 | 25.56 | 26.57 | 25.56 | 26.46 | 1,729,433 | +0.50(+1.93%) |
Feb 03, 2023 | 26.13 | 26.76 | 25.52 | 25.96 | 2,191,490 | -0.40(-1.52%) |
Feb 02, 2023 | 28.62 | 28.90 | 26.15 | 26.36 | 3,774,131 | -1.71(-6.09%) |
Feb 01, 2023 | 28.09 | 28.66 | 26.84 | 28.07 | 1,591,192 | +0.18(+0.65%) |
Jan 31, 2023 | 26.46 | 27.95 | 26.31 | 27.89 | 1,516,114 | +1.46(+5.52%) |
Jan 30, 2023 | 26.93 | 27.21 | 25.86 | 26.43 | 2,739,326 | -1.27(-4.58%) |
Jan 27, 2023 | 26.20 | 28.17 | 26.18 | 27.70 | 1,910,204 | +0.98(+3.67%) |
Jan 26, 2023 | 29.21 | 29.21 | 25.75 | 26.72 | 2,646,383 | -1.64(-5.78%) |
Jan 25, 2023 | 28.35 | 28.48 | 26.41 | 28.36 | 2,174,405 | -0.73(-2.51%) |
Jan 24, 2023 | 29.00 | 30.10 | 28.36 | 29.09 | 1,925,212 | -0.14(-0.48%) |
Jan 23, 2023 | 27.55 | 29.65 | 27.46 | 29.23 | 2,888,997 | +1.87(+6.83%) |
Jan 20, 2023 | 27.04 | 27.55 | 26.24 | 27.36 | 4,196,550 | +0.70(+2.63%) |
Jan 19, 2023 | 27.60 | 28.55 | 25.78 | 26.66 | 2,625,986 | -1.60(-5.66%) |
Jan 18, 2023 | 28.56 | 29.35 | 27.83 | 28.26 | 2,666,779 | +0.22(+0.78%) |
Jan 17, 2023 | 28.77 | 28.92 | 27.87 | 28.04 | 2,103,038 | -0.28(-0.99%) |
Jan 13, 2023 | 26.90 | 29.17 | 26.61 | 28.32 | 2,359,526 | +0.98(+3.58%) |
Jan 12, 2023 | 25.75 | 27.41 | 25.75 | 27.34 | 2,543,855 | +1.72(+6.71%) |
Jan 11, 2023 | 23.91 | 25.87 | 23.91 | 25.62 | 2,643,012 | +1.77(+7.42%) |
Jan 10, 2023 | 23.21 | 24.21 | 22.37 | 23.85 | 2,168,729 | +0.58(+2.49%) |
Jan 09, 2023 | 24.03 | 24.58 | 23.13 | 23.27 | 2,153,913 | -0.05(-0.21%) |
Jan 06, 2023 | 24.15 | 24.15 | 22.65 | 23.32 | 2,546,818 | -0.33(-1.40%) |
Jan 05, 2023 | 24.40 | 24.41 | 23.48 | 23.65 | 1,897,984 | -1.11(-4.48%) |
Jan 04, 2023 | 23.99 | 24.91 | 23.60 | 24.76 | 2,469,092 | +0.82(+3.43%) |
Jan 03, 2023 | 25.27 | 25.72 | 23.56 | 23.94 | 1,966,685 | -0.73(-2.96%) |
Dec 30, 2022 | 23.98 | 24.86 | 23.59 | 24.67 | 1,347,581 | +0.21(+0.86%) |
Dec 29, 2022 | 23.82 | 25.27 | 23.48 | 24.46 | 2,340,532 | +1.10(+4.71%) |
Dec 28, 2022 | 23.72 | 24.07 | 23.05 | 23.36 | 1,257,959 | -0.40(-1.68%) |
Dec 27, 2022 | 24.79 | 24.93 | 23.64 | 23.76 | 1,475,107 | -1.22(-4.88%) |
Dec 23, 2022 | 26.13 | 26.34 | 24.86 | 24.98 | 1,603,748 | -0.94(-3.63%) |
Dec 22, 2022 | 25.45 | 26.00 | 24.43 | 25.92 | 2,233,618 | +0.10(+0.39%) |
Dec 21, 2022 | 25.47 | 26.09 | 24.21 | 25.82 | 2,294,599 | +0.62(+2.46%) |
Dec 20, 2022 | 24.44 | 25.88 | 24.03 | 25.20 | 1,805,678 | +0.48(+1.94%) |
Dec 19, 2022 | 26.74 | 26.81 | 24.52 | 24.72 | 1,897,573 | -2.00(-7.49%) |
Dec 16, 2022 | 26.56 | 27.32 | 25.89 | 26.72 | 4,715,073 | -0.14(-0.52%) |
Dec 15, 2022 | 27.00 | 29.70 | 26.34 | 26.86 | 3,130,733 | -0.28(-1.03%) |
Dec 14, 2022 | 25.97 | 27.70 | 25.97 | 27.14 | 2,261,088 | +1.55(+6.06%) |
Dec 13, 2022 | 25.17 | 25.88 | 24.52 | 25.59 | 2,302,275 | +1.54(+6.40%) |
Dec 12, 2022 | 23.45 | 24.49 | 23.38 | 24.05 | 1,607,861 | +0.24(+1.01%) |
Dec 09, 2022 | 24.28 | 25.00 | 23.65 | 23.81 | 2,185,069 | -0.86(-3.49%) |
Dec 08, 2022 | 24.09 | 25.03 | 23.67 | 24.67 | 4,650,691 | +1.43(+6.15%) |
Dec 07, 2022 | 23.96 | 24.33 | 22.94 | 23.24 | 3,091,813 | -0.76(-3.17%) |
Dec 06, 2022 | 25.25 | 25.43 | 23.36 | 24.00 | 6,178,177 | -1.27(-5.03%) |
Dec 05, 2022 | 24.79 | 26.23 | 24.27 | 25.27 | 8,102,402 | +0.48(+1.94%) |
Dec 02, 2022 | 22.95 | 25.15 | 22.83 | 24.79 | 17,313,830 | +1.49(+6.39%) |
Dec 01, 2022 | 24.80 | 25.08 | 23.03 | 23.30 | 8,557,593 | -5.67(-19.57%) |
Nov 30, 2022 | 28.34 | 29.03 | 27.38 | 28.97 | 2,139,878 | +1.03(+3.69%) |
Nov 29, 2022 | 29.45 | 29.87 | 27.88 | 27.94 | 1,568,050 | -1.11(-3.82%) |
Nov 28, 2022 | 30.70 | 30.87 | 29.00 | 29.05 | 1,724,051 | -1.98(-6.38%) |
Nov 25, 2022 | 30.40 | 31.58 | 30.40 | 31.03 | 517,085 | +0.15(+0.49%) |
Nov 23, 2022 | 30.63 | 31.13 | 30.24 | 30.88 | 1,318,428 | +0.49(+1.61%) |
Nov 22, 2022 | 30.00 | 30.54 | 29.02 | 30.39 | 2,323,687 | -0.13(-0.43%) |
Nov 21, 2022 | 29.93 | 32.43 | 29.14 | 30.52 | 3,177,740 | -0.02(-0.07%) |
Nov 18, 2022 | 31.73 | 31.85 | 29.35 | 30.54 | 2,513,944 | -0.62(-1.99%) |
Nov 17, 2022 | 27.47 | 31.32 | 27.18 | 31.16 | 4,240,573 | +2.69(+9.45%) |
Nov 16, 2022 | 27.11 | 29.55 | 26.92 | 28.47 | 3,368,188 | +1.07(+3.91%) |
Nov 15, 2022 | 27.97 | 30.10 | 25.79 | 27.40 | 10,327,898 | +4.93(+21.94%) |
Nov 14, 2022 | 22.84 | 23.49 | 22.03 | 22.47 | 2,011,114 | -0.33(-1.45%) |
Nov 11, 2022 | 22.85 | 23.55 | 22.33 | 22.80 | 1,802,661 | -0.31(-1.34%) |
Nov 10, 2022 | 22.16 | 23.39 | 21.25 | 23.11 | 2,034,091 | +2.16(+10.31%) |
Nov 09, 2022 | 20.10 | 23.03 | 20.09 | 20.95 | 2,390,087 | +1.27(+6.45%) |
Nov 08, 2022 | 19.87 | 20.34 | 19.30 | 19.68 | 978,979 | +0.25(+1.29%) |
Nov 07, 2022 | 20.38 | 20.52 | 18.72 | 19.43 | 1,203,521 | -0.78(-3.86%) |
Nov 04, 2022 | 22.42 | 22.75 | 19.41 | 20.21 | 965,858 | -1.42(-6.56%) |
Nov 03, 2022 | 21.45 | 22.17 | 20.67 | 21.63 | 1,245,603 | +0.05(+0.23%) |
Nov 02, 2022 | 23.07 | 21.55 | 21.58 | 1,095,957 | -1.30(-5.68%) | |
Nov 01, 2022 | 23.88 | 23.89 | 22.80 | 22.88 | 719,658 | -0.23(-1.00%) |
Oct 31, 2022 | 22.27 | 23.45 | 21.95 | 23.11 | 1,025,412 | +0.90(+4.05%) |
Oct 28, 2022 | 23.19 | 23.21 | 21.68 | 22.21 | 1,547,796 | -0.78(-3.39%) |
Oct 27, 2022 | 22.81 | 23.45 | 22.34 | 22.99 | 1,001,067 | +0.23(+1.01%) |
Oct 26, 2022 | 23.09 | 24.30 | 22.67 | 22.76 | 1,405,409 | +0.16(+0.71%) |
Oct 25, 2022 | 21.03 | 22.99 | 21.03 | 22.60 | 1,236,243 | +1.57(+7.47%) |
Oct 24, 2022 | 20.22 | 21.09 | 19.41 | 21.03 | 1,599,103 | +0.53(+2.59%) |
Oct 21, 2022 | 20.13 | 20.60 | 19.10 | 20.50 | 3,339,642 | +0.41(+2.04%) |
Oct 20, 2022 | 20.06 | 20.30 | 19.26 | 20.09 | 1,903,701 | -0.11(-0.54%) |
Oct 19, 2022 | 20.66 | 21.27 | 20.00 | 20.20 | 1,897,439 | -0.99(-4.67%) |
Oct 18, 2022 | 21.65 | 22.30 | 20.82 | 21.19 | 2,055,478 | +0.61(+2.96%) |
Oct 17, 2022 | 20.61 | 21.50 | 20.36 | 20.58 | 1,280,383 | +0.59(+2.95%) |
Oct 14, 2022 | 20.99 | 21.68 | 19.92 | 19.99 | 1,194,941 | -1.05(-4.99%) |
Oct 13, 2022 | 19.71 | 21.05 | 19.54 | 21.04 | 1,191,701 | +0.30(+1.45%) |
Oct 12, 2022 | 22.64 | 22.64 | 20.42 | 20.74 | 1,134,845 | -1.41(-6.37%) |
Oct 11, 2022 | 21.61 | 22.41 | 20.94 | 22.15 | 1,173,453 | +0.30(+1.37%) |
Oct 10, 2022 | 22.06 | 22.25 | 21.38 | 21.85 | 1,040,926 | -0.08(-0.36%) |
Oct 07, 2022 | 21.84 | 22.50 | 21.64 | 21.93 | 878,296 | -0.47(-2.10%) |
Oct 06, 2022 | 23.39 | 24.01 | 22.19 | 22.40 | 852,821 | -0.88(-3.78%) |
Oct 05, 2022 | 23.53 | 23.95 | 22.59 | 23.28 | 1,127,256 | -0.72(-3.00%) |
Oct 04, 2022 | 23.94 | 24.29 | 23.23 | 24.00 | 1,306,683 | +1.03(+4.48%) |
Oct 03, 2022 | 21.87 | 23.32 | 21.41 | 22.97 | 1,109,772 | +1.42(+6.59%) |
Sep 30, 2022 | 21.04 | 22.60 | 20.75 | 21.55 | 1,666,380 | +0.40(+1.89%) |
Sep 29, 2022 | 20.92 | 21.34 | 20.34 | 21.15 | 1,592,572 | -0.23(-1.08%) |
Sep 28, 2022 | 20.10 | 21.56 | 19.43 | 21.38 | 2,350,907 | +1.32(+6.58%) |
Sep 27, 2022 | 19.89 | 20.37 | 18.99 | 20.06 | 2,385,863 | +0.66(+3.40%) |
Sep 26, 2022 | 20.26 | 20.75 | 19.34 | 19.40 | 1,928,960 | -0.86(-4.24%) |
Sep 23, 2022 | 20.64 | 21.07 | 19.94 | 20.26 | 2,855,361 | -0.93(-4.39%) |
Sep 22, 2022 | 23.17 | 23.28 | 21.01 | 21.19 | 1,494,761 | -1.87(-8.11%) |
Sep 21, 2022 | 23.26 | 23.83 | 22.71 | 23.06 | 1,085,591 | +0.11(+0.48%) |
Sep 20, 2022 | 23.84 | 24.43 | 22.91 | 22.95 | 1,727,706 | -0.95(-3.97%) |
Sep 19, 2022 | 23.58 | 24.74 | 23.38 | 23.90 | 1,443,707 | -0.49(-2.01%) |
Sep 16, 2022 | 24.37 | 25.12 | 23.95 | 24.39 | 3,410,797 | -0.39(-1.57%) |
Sep 15, 2022 | 24.73 | 25.09 | 23.18 | 24.78 | 2,530,892 | -0.63(-2.48%) |
Sep 14, 2022 | 25.56 | 25.57 | 23.94 | 25.41 | 1,666,568 | +0.27(+1.07%) |
Sep 13, 2022 | 24.82 | 25.92 | 24.29 | 25.14 | 1,875,375 | -1.01(-3.86%) |
Sep 12, 2022 | 26.72 | 27.05 | 25.18 | 26.15 | 1,684,150 | -0.41(-1.54%) |
Sep 09, 2022 | 27.22 | 27.43 | 26.12 | 26.56 | 2,024,106 | -1.04(-3.77%) |
Sep 08, 2022 | 26.25 | 28.47 | 25.77 | 27.60 | 1,950,860 | -0.16(-0.58%) |
Sep 07, 2022 | 25.80 | 27.94 | 25.51 | 27.76 | 1,912,750 | +1.96(+7.60%) |
Sep 06, 2022 | 25.22 | 26.13 | 24.53 | 25.80 | 1,516,686 | +0.81(+3.24%) |
Sep 02, 2022 | 25.93 | 26.00 | 24.69 | 24.99 | 1,132,472 | -0.64(-2.50%) |
Sep 01, 2022 | 25.80 | 26.36 | 24.61 | 25.63 | 1,390,846 | -0.74(-2.81%) |
Aug 31, 2022 | 25.78 | 26.57 | 25.39 | 26.37 | 1,328,759 | +0.79(+3.09%) |
Aug 30, 2022 | 25.89 | 26.32 | 24.91 | 25.58 | 1,092,942 | +0.12(+0.47%) |
Aug 29, 2022 | 24.99 | 26.13 | 24.73 | 25.46 | 824,956 | +0.35(+1.39%) |
Aug 26, 2022 | 25.97 | 26.69 | 25.01 | 25.11 | 1,062,167 | -0.60(-2.33%) |
Aug 25, 2022 | 27.15 | 27.66 | 25.51 | 25.71 | 1,930,618 | -0.95(-3.56%) |
Aug 24, 2022 | 25.66 | 27.70 | 25.63 | 26.66 | 2,086,013 | +1.36(+5.38%) |
Aug 23, 2022 | 25.21 | 26.06 | 24.85 | 25.30 | 1,474,941 | +0.24(+0.96%) |
Aug 22, 2022 | 24.59 | 25.35 | 24.18 | 25.06 | 1,604,767 | -0.42(-1.65%) |
Aug 19, 2022 | 26.21 | 26.70 | 24.77 | 25.48 | 1,872,579 | -1.89(-6.91%) |
Aug 18, 2022 | 25.88 | 27.57 | 25.19 | 27.37 | 2,116,500 | +1.88(+7.38%) |
Aug 17, 2022 | 25.34 | 26.50 | 24.85 | 25.49 | 1,549,903 | -0.83(-3.15%) |
Aug 16, 2022 | 25.77 | 26.97 | 24.82 | 26.32 | 3,464,124 | +1.27(+5.07%) |
Aug 15, 2022 | 25.72 | 26.14 | 24.50 | 25.05 | 2,473,776 | -1.19(-4.54%) |
Aug 12, 2022 | 24.21 | 26.64 | 23.87 | 26.24 | 1,665,040 | +2.07(+8.56%) |
Aug 11, 2022 | 27.10 | 27.15 | 23.86 | 24.17 | 2,322,055 | -2.45(-9.20%) |
Aug 10, 2022 | 24.20 | 26.63 | 23.80 | 26.62 | 2,766,245 | +3.65(+15.89%) |
Aug 09, 2022 | 23.10 | 23.65 | 22.77 | 22.97 | 1,466,550 | -0.81(-3.41%) |
Aug 08, 2022 | 24.29 | 25.63 | 23.31 | 23.78 | 2,038,976 | +0.71(+3.08%) |
Aug 05, 2022 | 23.57 | 24.79 | 22.17 | 23.07 | 2,589,577 | -0.01(-0.04%) |
Aug 04, 2022 | 22.24 | 23.33 | 21.99 | 23.08 | 1,305,754 | +1.10(+5.00%) |
Aug 03, 2022 | 22.66 | 22.90 | 21.18 | 21.98 | 1,237,761 | -0.78(-3.43%) |
Aug 02, 2022 | 22.03 | 23.19 | 21.47 | 22.76 | 2,093,026 | +0.38(+1.68%) |
Aug 01, 2022 | 22.99 | 22.99 | 20.35 | 22.39 | 2,289,091 | -1.24(-5.27%) |
Jul 29, 2022 | 22.46 | 24.02 | 22.43 | 23.63 | 2,549,159 | +1.11(+4.93%) |
Jul 28, 2022 | 21.74 | 23.01 | 20.39 | 22.52 | 4,895,864 | +3.49(+18.34%) |
Jul 27, 2022 | 18.62 | 19.22 | 18.01 | 19.03 | 1,590,378 | +1.13(+6.31%) |
Jul 26, 2022 | 17.86 | 18.38 | 17.39 | 17.90 | 937,654 | -0.19(-1.05%) |
Jul 25, 2022 | 17.69 | 18.15 | 17.10 | 18.09 | 907,256 | +0.33(+1.86%) |
Jul 22, 2022 | 19.11 | 19.43 | 17.48 | 17.76 | 1,624,947 | -1.06(-5.63%) |
Jul 21, 2022 | 18.51 | 18.83 | 17.98 | 18.82 | 1,139,093 | +0.11(+0.59%) |
Jul 20, 2022 | 18.15 | 18.86 | 18.04 | 18.71 | 1,337,319 | +0.95(+5.35%) |
Jul 19, 2022 | 16.87 | 18.03 | 16.81 | 17.76 | 1,360,464 | +0.80(+4.72%) |
Jul 18, 2022 | 16.74 | 17.68 | 16.61 | 16.96 | 1,287,313 | +0.78(+4.82%) |
Jul 15, 2022 | 15.99 | 16.24 | 13.92 | 16.18 | 3,198,675 | -0.16(-0.98%) |
Jul 14, 2022 | 16.60 | 16.60 | 15.71 | 16.34 | 867,172 | -0.12(-0.73%) |
Jul 13, 2022 | 15.84 | 16.68 | 15.46 | 16.46 | 1,041,491 | +0.21(+1.29%) |
Jul 12, 2022 | 17.13 | 17.31 | 16.07 | 16.25 | 1,829,643 | -0.88(-5.14%) |
Jul 11, 2022 | 18.07 | 18.35 | 16.82 | 17.13 | 1,403,902 | -1.30(-7.05%) |
Jul 08, 2022 | 17.30 | 18.64 | 17.23 | 18.43 | 1,786,041 | +0.85(+4.84%) |
Jul 07, 2022 | 16.65 | 17.92 | 16.50 | 17.58 | 1,683,493 | +1.26(+7.72%) |
Jul 06, 2022 | 16.55 | 16.87 | 16.00 | 16.32 | 2,358,014 | -0.16(-0.97%) |
Jul 05, 2022 | 15.88 | 16.48 | 15.02 | 16.48 | 1,928,256 | +0.19(+1.17%) |
Jul 01, 2022 | 16.48 | 17.01 | 16.03 | 16.29 | 1,675,490 | -0.19(-1.15%) |
Jun 30, 2022 | 14.95 | 16.74 | 14.94 | 16.48 | 2,860,348 | +1.36(+8.99%) |
Jun 29, 2022 | 16.36 | 16.36 | 14.46 | 15.12 | 3,927,374 | -1.98(-11.58%) |
Jun 28, 2022 | 18.11 | 18.59 | 16.95 | 17.10 | 1,684,551 | -1.03(-5.68%) |
Jun 27, 2022 | 17.60 | 18.29 | 17.38 | 18.13 | 2,201,582 | +0.72(+4.17%) |
Jun 24, 2022 | 19.33 | 19.46 | 17.16 | 17.41 | 14,342,675 | -1.79(-9.35%) |
Jun 23, 2022 | 18.80 | 19.26 | 18.43 | 19.20 | 1,723,103 | +0.32(+1.69%) |
Jun 22, 2022 | 18.41 | 19.42 | 18.27 | 18.88 | 1,789,493 | +0.02(+0.11%) |
Jun 21, 2022 | 20.06 | 21.27 | 18.78 | 18.86 | 2,480,176 | -0.71(-3.63%) |
Jun 17, 2022 | 17.47 | 19.84 | 17.47 | 19.57 | 4,300,228 | +2.03(+11.57%) |
Jun 16, 2022 | 17.96 | 19.09 | 17.35 | 17.54 | 2,383,157 | -1.44(-7.59%) |
Jun 15, 2022 | 17.31 | 19.22 | 17.25 | 18.98 | 2,501,251 | +1.85(+10.80%) |
Jun 14, 2022 | 17.59 | 18.16 | 16.79 | 17.13 | 1,711,371 | -0.31(-1.78%) |
Jun 13, 2022 | 16.81 | 17.48 | 16.36 | 17.44 | 2,373,347 | -0.60(-3.33%) |
Jun 10, 2022 | 17.97 | 18.48 | 17.68 | 18.04 | 2,386,382 | -0.45(-2.43%) |
Jun 09, 2022 | 19.40 | 19.70 | 18.49 | 18.49 | 3,375,842 | -0.13(-0.70%) |
Jun 08, 2022 | 18.76 | 19.79 | 18.42 | 18.62 | 1,694,772 | -0.46(-2.41%) |
Jun 07, 2022 | 18.35 | 19.29 | 18.02 | 19.08 | 3,058,283 | +0.42(+2.25%) |
Jun 06, 2022 | 18.57 | 19.48 | 18.05 | 18.66 | 5,846,058 | +3.30(+21.48%) |
Jun 03, 2022 | 15.27 | 16.21 | 15.11 | 15.36 | 1,667,077 | -0.29(-1.85%) |
Jun 02, 2022 | 15.00 | 16.22 | 14.84 | 15.65 | 2,902,313 | +0.71(+4.75%) |