Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.32 | 18.84 | 18.27 | 18.52 | 1,915,206 | +0.31(+1.70%) |
Jul 28, 2023 | 18.38 | 18.53 | 18.14 | 18.21 | 2,423,557 | +0.24(+1.34%) |
Jul 27, 2023 | 18.91 | 18.91 | 17.81 | 17.97 | 1,992,173 | -0.62(-3.34%) |
Jul 26, 2023 | 18.06 | 18.80 | 17.98 | 18.59 | 1,892,904 | +0.53(+2.93%) |
Jul 25, 2023 | 18.59 | 18.64 | 18.04 | 18.06 | 1,402,859 | -0.46(-2.48%) |
Jul 24, 2023 | 18.59 | 18.97 | 18.42 | 18.52 | 1,455,209 | -0.16(-0.86%) |
Jul 21, 2023 | 19.20 | 19.43 | 18.55 | 18.68 | 1,787,362 | -0.31(-1.63%) |
Jul 20, 2023 | 19.91 | 19.98 | 18.88 | 18.99 | 1,767,252 | -1.15(-5.71%) |
Jul 19, 2023 | 19.99 | 20.42 | 19.80 | 20.14 | 2,114,561 | +0.48(+2.44%) |
Jul 18, 2023 | 20.82 | 20.97 | 19.56 | 19.66 | 2,620,608 | -1.15(-5.53%) |
Jul 17, 2023 | 19.78 | 21.05 | 19.65 | 20.81 | 3,176,129 | +0.99(+4.99%) |
Jul 14, 2023 | 19.93 | 20.13 | 19.57 | 19.82 | 2,653,526 | -0.15(-0.75%) |
Jul 13, 2023 | 20.20 | 20.48 | 19.77 | 19.97 | 2,888,634 | -0.01(-0.05%) |
Jul 12, 2023 | 19.11 | 20.21 | 18.95 | 19.98 | 4,267,596 | +1.37(+7.36%) |
Jul 11, 2023 | 17.94 | 19.23 | 17.90 | 18.61 | 3,439,659 | +1.02(+5.80%) |
Jul 10, 2023 | 16.60 | 17.71 | 16.60 | 17.59 | 2,421,718 | +0.97(+5.84%) |
Jul 07, 2023 | 16.34 | 16.68 | 16.26 | 16.62 | 2,095,425 | +0.44(+2.72%) |
Jul 06, 2023 | 16.32 | 16.53 | 15.71 | 16.18 | 2,431,664 | -0.40(-2.41%) |
Jul 05, 2023 | 17.04 | 17.10 | 16.55 | 16.58 | 1,780,838 | -0.59(-3.44%) |
Jul 03, 2023 | 16.81 | 17.23 | 16.80 | 17.17 | 1,010,705 | +0.39(+2.32%) |
Jun 30, 2023 | 17.04 | 17.04 | 16.62 | 16.78 | 1,458,645 | +0.01(+0.06%) |
Jun 29, 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 1,647,422 | +0.14(+0.84%) |
Jun 28, 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 2,627,144 | -0.18(-1.07%) |
Jun 27, 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 3,475,092 | +0.13(+0.78%) |
Jun 26, 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 2,320,984 | -0.50(-2.91%) |
Jun 23, 2023 | 16.99 | 17.21 | 16.84 | 17.18 | 2,042,824 | -0.09(-0.52%) |
Jun 22, 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 2,209,458 | -0.23(-1.31%) |
Jun 21, 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 2,404,040 | -0.39(-2.18%) |
Jun 20, 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 1,814,226 | +0.01(+0.06%) |
Jun 16, 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 2,649,011 | -0.05(-0.28%) |
Jun 15, 2023 | 17.41 | 18.05 | 17.36 | 17.93 | 1,757,033 | +0.30(+1.70%) |
Jun 14, 2023 | 17.43 | 17.78 | 17.20 | 17.63 | 3,264,975 | +0.09(+0.51%) |
Jun 13, 2023 | 17.56 | 17.84 | 17.41 | 17.54 | 3,321,244 | +0.26(+1.50%) |
Jun 12, 2023 | 17.00 | 17.60 | 16.92 | 17.28 | 1,640,915 | +0.34(+2.01%) |
Jun 09, 2023 | 16.97 | 17.21 | 16.74 | 16.94 | 2,375,187 | +0.08(+0.47%) |
Jun 08, 2023 | 17.37 | 17.47 | 16.69 | 16.86 | 2,540,968 | -0.49(-2.82%) |
Jun 07, 2023 | 17.30 | 17.84 | 16.93 | 17.35 | 3,770,474 | +0.23(+1.34%) |
Jun 06, 2023 | 16.19 | 17.14 | 16.17 | 17.12 | 2,389,128 | +0.96(+5.94%) |
Jun 05, 2023 | 16.47 | 16.59 | 16.02 | 16.16 | 2,712,452 | -0.39(-2.36%) |
Jun 02, 2023 | 16.31 | 16.57 | 16.00 | 16.55 | 2,437,145 | +0.45(+2.80%) |
Jun 01, 2023 | 15.30 | 16.22 | 15.13 | 16.10 | 4,104,735 | +0.80(+5.23%) |
May 31, 2023 | 15.87 | 16.24 | 14.73 | 15.30 | 9,302,340 | -1.00(-6.11%) |
May 30, 2023 | 17.32 | 17.44 | 16.19 | 16.30 | 2,898,019 | -0.83(-4.87%) |
May 26, 2023 | 16.89 | 17.36 | 16.77 | 17.13 | 1,355,748 | +0.40(+2.39%) |
May 25, 2023 | 17.11 | 17.24 | 16.47 | 16.73 | 2,068,244 | -0.41(-2.39%) |
May 24, 2023 | 17.64 | 17.70 | 17.00 | 17.14 | 2,316,755 | -0.67(-3.76%) |
May 23, 2023 | 17.05 | 18.00 | 17.05 | 17.81 | 2,770,148 | +0.64(+3.73%) |
May 22, 2023 | 16.16 | 17.18 | 16.16 | 17.17 | 2,226,335 | +1.03(+6.38%) |
May 19, 2023 | 16.89 | 16.89 | 16.12 | 16.14 | 2,052,113 | -0.61(-3.64%) |
May 18, 2023 | 16.84 | 16.95 | 16.43 | 16.75 | 1,563,091 | -0.10(-0.59%) |
May 17, 2023 | 16.44 | 17.13 | 16.24 | 16.85 | 1,756,082 | +0.48(+2.90%) |
May 16, 2023 | 16.73 | 16.97 | 16.23 | 16.38 | 1,735,213 | -0.48(-2.88%) |
May 15, 2023 | 16.02 | 16.97 | 15.89 | 16.86 | 2,405,027 | +0.87(+5.44%) |
May 12, 2023 | 16.73 | 16.76 | 15.88 | 15.99 | 3,070,721 | -0.76(-4.54%) |
May 11, 2023 | 17.29 | 17.48 | 16.74 | 16.75 | 2,172,633 | -0.56(-3.24%) |
May 10, 2023 | 17.33 | 17.82 | 17.06 | 17.31 | 2,266,706 | +0.34(+2.00%) |
May 09, 2023 | 17.11 | 18.00 | 16.92 | 16.97 | 2,473,496 | -0.37(-2.13%) |
May 08, 2023 | 17.52 | 18.40 | 17.17 | 17.34 | 3,155,370 | -0.18(-1.03%) |
May 05, 2023 | 19.00 | 20.18 | 17.35 | 17.52 | 6,078,178 | -0.12(-0.68%) |
May 04, 2023 | 17.67 | 17.93 | 17.54 | 17.64 | 2,886,801 | -0.08(-0.45%) |
May 03, 2023 | 17.35 | 18.20 | 17.34 | 17.72 | 3,136,872 | +0.48(+2.78%) |
May 02, 2023 | 17.79 | 17.79 | 17.09 | 17.24 | 2,450,850 | -0.52(-2.93%) |
May 01, 2023 | 18.08 | 18.49 | 17.46 | 17.76 | 2,643,023 | -0.45(-2.47%) |
Apr 28, 2023 | 17.44 | 18.29 | 17.25 | 18.21 | 2,889,790 | +0.61(+3.47%) |
Apr 27, 2023 | 17.01 | 17.67 | 16.96 | 17.60 | 2,125,093 | +0.80(+4.76%) |
Apr 26, 2023 | 17.09 | 17.22 | 16.74 | 16.80 | 1,835,466 | -0.06(-0.36%) |
Apr 25, 2023 | 17.26 | 17.39 | 16.85 | 16.86 | 1,549,448 | -0.74(-4.20%) |
Apr 24, 2023 | 17.61 | 17.97 | 17.26 | 17.60 | 2,449,824 | +0.02(+0.11%) |
Apr 21, 2023 | 17.29 | 17.62 | 17.11 | 17.58 | 1,989,685 | +0.31(+1.80%) |
Apr 20, 2023 | 17.30 | 17.55 | 17.08 | 17.27 | 1,324,703 | -0.32(-1.82%) |
Apr 19, 2023 | 17.10 | 17.64 | 17.00 | 17.59 | 1,304,722 | +0.20(+1.15%) |
Apr 18, 2023 | 17.57 | 17.57 | 17.06 | 17.39 | 1,281,040 | -0.08(-0.46%) |
Apr 17, 2023 | 17.03 | 17.57 | 16.96 | 17.47 | 1,865,260 | +0.46(+2.70%) |
Apr 14, 2023 | 17.48 | 17.59 | 16.96 | 17.01 | 1,999,332 | -0.57(-3.24%) |
Apr 13, 2023 | 17.44 | 17.85 | 17.25 | 17.58 | 2,257,321 | +0.37(+2.15%) |
Apr 12, 2023 | 18.80 | 18.80 | 17.18 | 17.21 | 3,737,556 | -1.34(-7.22%) |
Apr 11, 2023 | 18.99 | 19.02 | 18.29 | 18.55 | 2,192,536 | -0.12(-0.64%) |
Apr 10, 2023 | 18.30 | 18.68 | 18.14 | 18.67 | 1,730,264 | +0.07(+0.38%) |
Apr 06, 2023 | 18.59 | 18.83 | 18.29 | 18.60 | 1,450,234 | -0.02(-0.11%) |
Apr 05, 2023 | 18.75 | 18.75 | 17.72 | 18.62 | 2,320,151 | -0.18(-0.96%) |
Apr 04, 2023 | 19.73 | 19.73 | 18.77 | 18.80 | 2,686,401 | -0.94(-4.76%) |
Apr 03, 2023 | 19.41 | 19.77 | 19.21 | 19.74 | 1,589,624 | +0.19(+0.97%) |
Mar 31, 2023 | 19.43 | 19.89 | 19.27 | 19.55 | 1,656,984 | +0.28(+1.45%) |
Mar 30, 2023 | 20.37 | 20.38 | 18.81 | 19.27 | 2,899,368 | -0.83(-4.13%) |
Mar 29, 2023 | 20.03 | 20.33 | 19.66 | 20.10 | 2,807,725 | +0.22(+1.11%) |
Mar 28, 2023 | 19.71 | 20.04 | 19.53 | 19.88 | 2,136,677 | +0.14(+0.71%) |
Mar 27, 2023 | 18.97 | 19.87 | 18.79 | 19.74 | 2,748,916 | +0.88(+4.67%) |
Mar 24, 2023 | 19.05 | 19.27 | 18.59 | 18.86 | 1,921,298 | -0.29(-1.51%) |
Mar 23, 2023 | 20.34 | 20.44 | 18.88 | 19.15 | 4,649,611 | -0.93(-4.63%) |
Mar 22, 2023 | 20.09 | 20.99 | 19.91 | 20.08 | 2,655,858 | -0.10(-0.50%) |
Mar 21, 2023 | 19.87 | 20.36 | 19.66 | 20.18 | 1,756,387 | +0.55(+2.80%) |
Mar 20, 2023 | 19.81 | 20.00 | 19.31 | 19.63 | 1,724,571 | -0.30(-1.51%) |
Mar 17, 2023 | 19.69 | 20.28 | 19.56 | 19.93 | 3,033,506 | +0.56(+2.89%) |
Mar 16, 2023 | 19.77 | 19.84 | 19.22 | 19.37 | 2,604,957 | -0.46(-2.32%) |
Mar 15, 2023 | 19.45 | 19.95 | 19.17 | 19.83 | 1,718,800 | +0.15(+0.76%) |
Mar 14, 2023 | 20.15 | 20.57 | 19.46 | 19.68 | 2,760,915 | +0.05(+0.25%) |
Mar 13, 2023 | 19.25 | 20.27 | 18.92 | 19.63 | 2,666,142 | +0.11(+0.56%) |
Mar 10, 2023 | 19.15 | 19.67 | 18.53 | 19.52 | 3,364,348 | +0.14(+0.72%) |
Mar 09, 2023 | 20.69 | 20.99 | 19.13 | 19.38 | 6,882,190 | -1.50(-7.18%) |
Mar 08, 2023 | 20.40 | 21.11 | 20.33 | 20.88 | 2,841,322 | +0.19(+0.92%) |
Mar 07, 2023 | 21.42 | 21.73 | 20.17 | 20.69 | 4,162,970 | -0.73(-3.41%) |
Mar 06, 2023 | 22.30 | 22.62 | 21.32 | 21.42 | 6,322,083 | -0.96(-4.29%) |
Mar 03, 2023 | 22.88 | 22.89 | 21.99 | 22.38 | 12,371,817 | -2.16(-8.80%) |
Mar 02, 2023 | 23.91 | 24.62 | 23.69 | 24.54 | 1,161,178 | +0.16(+0.68%) |
Mar 01, 2023 | 24.29 | 24.54 | 23.88 | 24.38 | 1,275,794 | +0.20(+0.81%) |
Feb 28, 2023 | 23.49 | 24.60 | 23.49 | 24.18 | 2,337,315 | +0.55(+2.33%) |
Feb 27, 2023 | 23.65 | 24.19 | 23.26 | 23.63 | 2,005,102 | +0.11(+0.47%) |
Feb 24, 2023 | 24.32 | 24.65 | 23.20 | 23.52 | 2,779,778 | -1.57(-6.26%) |
Feb 23, 2023 | 23.64 | 25.74 | 23.43 | 25.09 | 5,211,574 | +1.75(+7.50%) |
Feb 22, 2023 | 22.65 | 24.02 | 22.57 | 23.34 | 4,667,283 | +0.82(+3.64%) |
Feb 21, 2023 | 22.13 | 22.78 | 21.88 | 22.52 | 2,787,978 | -0.22(-0.97%) |
Feb 17, 2023 | 22.61 | 22.82 | 22.06 | 22.74 | 2,062,418 | -0.17(-0.74%) |
Feb 16, 2023 | 22.87 | 23.53 | 22.42 | 22.91 | 2,084,601 | -0.58(-2.47%) |
Feb 15, 2023 | 23.27 | 23.97 | 21.58 | 23.49 | 5,306,661 | +0.12(+0.51%) |
Feb 14, 2023 | 24.10 | 24.56 | 23.25 | 23.37 | 3,147,789 | -0.97(-3.99%) |
Feb 13, 2023 | 24.25 | 24.89 | 23.89 | 24.34 | 2,507,475 | +0.02(+0.08%) |
Feb 10, 2023 | 25.16 | 25.25 | 24.21 | 24.32 | 1,307,309 | -1.22(-4.78%) |
Feb 09, 2023 | 26.85 | 26.95 | 25.33 | 25.54 | 969,991 | -0.85(-3.22%) |
Feb 08, 2023 | 27.28 | 27.28 | 26.01 | 26.39 | 776,248 | -0.70(-2.58%) |
Feb 07, 2023 | 26.65 | 27.27 | 26.11 | 27.09 | 1,282,110 | +0.30(+1.12%) |
Feb 06, 2023 | 26.36 | 27.16 | 26.29 | 26.79 | 1,171,246 | -0.06(-0.22%) |
Feb 03, 2023 | 26.76 | 27.63 | 26.38 | 26.85 | 1,387,689 | -1.01(-3.63%) |
Feb 02, 2023 | 27.30 | 27.92 | 26.75 | 27.86 | 3,626,218 | +1.65(+6.30%) |
Feb 01, 2023 | 25.19 | 26.61 | 24.71 | 26.21 | 2,813,956 | +0.46(+1.79%) |
Jan 31, 2023 | 25.76 | 26.54 | 25.71 | 25.75 | 2,050,848 | +0.04(+0.16%) |
Jan 30, 2023 | 26.22 | 26.70 | 25.23 | 25.71 | 1,568,432 | -0.78(-2.94%) |
Jan 27, 2023 | 24.59 | 26.82 | 24.43 | 26.49 | 2,907,437 | +1.97(+8.03%) |
Jan 26, 2023 | 24.95 | 25.15 | 23.93 | 24.52 | 1,426,787 | +0.22(+0.91%) |
Jan 25, 2023 | 24.01 | 24.34 | 23.35 | 24.30 | 1,035,505 | -0.13(-0.53%) |
Jan 24, 2023 | 24.26 | 24.83 | 24.14 | 24.43 | 1,425,513 | +0.10(+0.41%) |
Jan 23, 2023 | 24.29 | 24.49 | 24.01 | 24.33 | 1,235,596 | +0.32(+1.33%) |
Jan 20, 2023 | 23.75 | 24.17 | 23.24 | 24.01 | 1,458,540 | +0.61(+2.61%) |
Jan 19, 2023 | 23.34 | 23.69 | 22.88 | 23.40 | 1,279,699 | -0.14(-0.59%) |
Jan 18, 2023 | 24.02 | 24.32 | 23.35 | 23.54 | 1,538,226 | -0.14(-0.59%) |
Jan 17, 2023 | 23.06 | 23.87 | 23.04 | 23.68 | 1,484,517 | +0.60(+2.60%) |
Jan 13, 2023 | 23.43 | 23.53 | 22.31 | 23.08 | 1,863,489 | -0.68(-2.86%) |
Jan 12, 2023 | 23.46 | 24.01 | 22.87 | 23.76 | 1,838,689 | +0.48(+2.06%) |
Jan 11, 2023 | 21.66 | 23.42 | 21.54 | 23.28 | 2,609,479 | +1.75(+8.13%) |
Jan 10, 2023 | 21.32 | 21.64 | 20.44 | 21.53 | 4,973,484 | +1.47(+7.33%) |
Jan 09, 2023 | 20.10 | 21.05 | 19.70 | 20.06 | 3,140,708 | +0.57(+2.92%) |
Jan 06, 2023 | 19.73 | 19.84 | 18.82 | 19.49 | 2,390,288 | -0.16(-0.81%) |
Jan 05, 2023 | 20.18 | 20.31 | 19.62 | 19.65 | 1,528,576 | -0.86(-4.19%) |
Jan 04, 2023 | 20.61 | 21.04 | 20.36 | 20.51 | 1,636,070 | +0.07(+0.34%) |
Jan 03, 2023 | 21.50 | 21.95 | 20.12 | 20.44 | 1,180,201 | -0.61(-2.90%) |
Dec 30, 2022 | 20.20 | 21.12 | 20.20 | 21.05 | 1,179,720 | +0.28(+1.35%) |
Dec 29, 2022 | 20.21 | 20.88 | 19.93 | 20.77 | 1,106,524 | +0.90(+4.53%) |
Dec 28, 2022 | 20.42 | 20.57 | 19.73 | 19.87 | 1,227,424 | -0.71(-3.45%) |
Dec 27, 2022 | 20.66 | 20.80 | 20.13 | 20.58 | 926,740 | -0.36(-1.72%) |
Dec 23, 2022 | 20.93 | 21.17 | 20.41 | 20.94 | 1,084,347 | -0.09(-0.43%) |
Dec 22, 2022 | 21.36 | 21.39 | 20.70 | 21.03 | 1,122,876 | -0.80(-3.66%) |
Dec 21, 2022 | 22.25 | 22.52 | 21.68 | 21.83 | 1,082,199 | -0.25(-1.13%) |
Dec 20, 2022 | 21.53 | 22.45 | 21.11 | 22.08 | 1,250,460 | +0.15(+0.68%) |
Dec 19, 2022 | 22.93 | 22.93 | 21.77 | 21.93 | 1,553,772 | -1.09(-4.74%) |
Dec 16, 2022 | 22.74 | 23.52 | 22.60 | 23.02 | 2,102,159 | +0.00(+0.00%) |
Dec 15, 2022 | 23.00 | 23.35 | 22.63 | 23.02 | 1,187,972 | -0.64(-2.70%) |
Dec 14, 2022 | 23.70 | 24.48 | 23.28 | 23.66 | 1,628,872 | -0.10(-0.42%) |
Dec 13, 2022 | 25.05 | 25.50 | 22.94 | 23.76 | 6,802,216 | +0.28(+1.19%) |
Dec 12, 2022 | 23.36 | 24.00 | 23.14 | 23.48 | 1,820,228 | +0.05(+0.21%) |
Dec 09, 2022 | 22.98 | 24.27 | 22.59 | 23.43 | 1,480,688 | +0.12(+0.51%) |
Dec 08, 2022 | 23.37 | 24.53 | 22.87 | 23.31 | 1,317,873 | -0.01(-0.04%) |
Dec 07, 2022 | 22.56 | 23.36 | 22.27 | 23.32 | 1,854,616 | +0.49(+2.15%) |
Dec 06, 2022 | 24.61 | 24.77 | 22.59 | 22.83 | 2,112,606 | -1.69(-6.89%) |
Dec 05, 2022 | 24.75 | 25.89 | 24.48 | 24.52 | 2,409,434 | -0.28(-1.13%) |
Dec 02, 2022 | 23.81 | 24.94 | 23.51 | 24.80 | 1,429,481 | +0.28(+1.14%) |
Dec 01, 2022 | 24.26 | 24.91 | 23.88 | 24.52 | 1,738,546 | +0.16(+0.66%) |
Nov 30, 2022 | 22.49 | 24.44 | 22.38 | 24.36 | 1,297,172 | +1.96(+8.75%) |
Nov 29, 2022 | 22.58 | 23.48 | 22.09 | 22.40 | 1,284,168 | +0.01(+0.04%) |
Nov 28, 2022 | 21.71 | 22.46 | 21.71 | 22.39 | 1,052,232 | +0.34(+1.54%) |
Nov 25, 2022 | 22.43 | 22.44 | 21.97 | 22.05 | 316,710 | -0.49(-2.17%) |
Nov 23, 2022 | 21.86 | 22.73 | 21.80 | 22.54 | 696,675 | +0.55(+2.50%) |
Nov 22, 2022 | 22.19 | 22.33 | 21.15 | 21.99 | 1,281,253 | -0.20(-0.90%) |
Nov 21, 2022 | 22.66 | 22.80 | 21.82 | 22.19 | 1,462,847 | -0.92(-3.98%) |
Nov 18, 2022 | 24.06 | 24.20 | 22.56 | 23.11 | 1,649,329 | -0.37(-1.58%) |
Nov 17, 2022 | 23.45 | 23.96 | 23.20 | 23.48 | 1,703,223 | -0.70(-2.89%) |
Nov 16, 2022 | 25.04 | 25.31 | 23.48 | 24.18 | 1,343,459 | -1.50(-5.84%) |
Nov 15, 2022 | 26.17 | 26.68 | 24.93 | 25.68 | 2,068,151 | +0.72(+2.88%) |
Nov 14, 2022 | 25.40 | 26.66 | 24.80 | 24.96 | 2,319,888 | -0.50(-1.96%) |
Nov 11, 2022 | 23.09 | 25.61 | 22.62 | 25.46 | 2,557,811 | +2.43(+10.55%) |
Nov 10, 2022 | 20.38 | 23.95 | 19.91 | 23.03 | 8,266,888 | +2.10(+10.03%) |
Nov 09, 2022 | 21.55 | 21.75 | 20.42 | 20.93 | 3,803,070 | -1.02(-4.65%) |
Nov 08, 2022 | 22.39 | 22.51 | 20.72 | 21.95 | 1,961,095 | -0.28(-1.26%) |
Nov 07, 2022 | 22.97 | 23.32 | 21.53 | 22.23 | 2,412,711 | -0.53(-2.33%) |
Nov 04, 2022 | 23.71 | 23.71 | 22.24 | 22.76 | 1,700,544 | -0.25(-1.09%) |
Nov 03, 2022 | 22.60 | 23.52 | 22.30 | 23.01 | 1,612,789 | -0.05(-0.22%) |
Nov 02, 2022 | 26.09 | 26.09 | 22.89 | 23.06 | 2,051,647 | -2.03(-8.09%) |
Nov 01, 2022 | 26.21 | 26.90 | 24.97 | 25.09 | 2,250,360 | -0.31(-1.22%) |
Oct 31, 2022 | 25.03 | 25.62 | 24.79 | 25.40 | 1,953,853 | -0.10(-0.39%) |
Oct 28, 2022 | 24.03 | 25.57 | 23.54 | 25.50 | 2,006,469 | +1.23(+5.07%) |
Oct 27, 2022 | 23.58 | 24.80 | 23.20 | 24.27 | 1,603,000 | +0.78(+3.32%) |
Oct 26, 2022 | 23.27 | 24.18 | 22.92 | 23.49 | 1,387,358 | -0.69(-2.85%) |
Oct 25, 2022 | 22.45 | 24.33 | 22.38 | 24.18 | 1,605,991 | +2.13(+9.66%) |
Oct 24, 2022 | 22.00 | 22.20 | 21.01 | 22.05 | 968,413 | +0.10(+0.46%) |
Oct 21, 2022 | 21.34 | 22.10 | 20.75 | 21.95 | 1,121,973 | +0.36(+1.67%) |
Oct 20, 2022 | 21.38 | 22.70 | 21.38 | 21.59 | 1,586,989 | +0.36(+1.70%) |
Oct 19, 2022 | 22.11 | 22.17 | 20.37 | 21.23 | 2,664,710 | -1.23(-5.48%) |
Oct 18, 2022 | 23.61 | 24.20 | 21.90 | 22.46 | 3,107,830 | -0.24(-1.06%) |
Oct 17, 2022 | 22.13 | 22.98 | 22.07 | 22.70 | 1,607,484 | +1.56(+7.38%) |
Oct 14, 2022 | 23.49 | 23.90 | 21.03 | 21.14 | 1,683,551 | -1.95(-8.45%) |
Oct 13, 2022 | 22.01 | 23.67 | 21.66 | 23.09 | 1,232,694 | -0.08(-0.35%) |
Oct 12, 2022 | 23.18 | 23.42 | 22.36 | 23.17 | 1,098,138 | -0.04(-0.17%) |
Oct 11, 2022 | 23.75 | 23.89 | 22.30 | 23.21 | 1,400,145 | -0.62(-2.60%) |
Oct 10, 2022 | 23.59 | 24.08 | 23.06 | 23.83 | 1,412,989 | +0.25(+1.06%) |
Oct 07, 2022 | 24.18 | 24.29 | 23.31 | 23.58 | 1,397,087 | -1.32(-5.30%) |
Oct 06, 2022 | 24.18 | 25.03 | 23.61 | 24.90 | 1,613,917 | +0.57(+2.34%) |
Oct 05, 2022 | 23.60 | 24.65 | 23.59 | 24.33 | 1,691,696 | +0.12(+0.50%) |
Oct 04, 2022 | 23.34 | 24.75 | 23.25 | 24.21 | 2,426,970 | +1.80(+8.03%) |
Oct 03, 2022 | 21.62 | 22.45 | 20.99 | 22.41 | 1,990,793 | +0.92(+4.28%) |
Sep 30, 2022 | 21.83 | 22.43 | 21.41 | 21.49 | 1,564,170 | -0.41(-1.87%) |
Sep 29, 2022 | 21.42 | 21.95 | 20.96 | 21.90 | 1,221,002 | -0.27(-1.22%) |
Sep 28, 2022 | 21.33 | 22.39 | 21.22 | 22.17 | 1,207,669 | +0.95(+4.48%) |
Sep 27, 2022 | 21.09 | 21.53 | 20.49 | 21.22 | 1,525,717 | +0.46(+2.22%) |
Sep 26, 2022 | 21.14 | 21.85 | 20.60 | 20.76 | 1,589,155 | -0.47(-2.21%) |
Sep 23, 2022 | 21.30 | 21.51 | 20.71 | 21.23 | 1,494,054 | -0.37(-1.71%) |
Sep 22, 2022 | 21.91 | 22.20 | 21.23 | 21.60 | 1,751,775 | -0.49(-2.22%) |
Sep 21, 2022 | 22.56 | 23.36 | 22.02 | 22.09 | 1,533,912 | -0.19(-0.85%) |
Sep 20, 2022 | 23.03 | 23.35 | 22.22 | 22.28 | 1,702,292 | -1.24(-5.27%) |
Sep 19, 2022 | 23.40 | 23.97 | 22.70 | 23.52 | 1,833,523 | -0.04(-0.17%) |
Sep 16, 2022 | 24.65 | 24.74 | 23.24 | 23.56 | 2,911,898 | -1.65(-6.55%) |
Sep 15, 2022 | 25.83 | 26.69 | 24.75 | 25.21 | 2,566,916 | -0.48(-1.87%) |
Sep 14, 2022 | 25.57 | 25.71 | 24.93 | 25.69 | 923,764 | +0.22(+0.86%) |
Sep 13, 2022 | 26.36 | 26.82 | 25.42 | 25.47 | 1,477,234 | -2.52(-9.00%) |
Sep 12, 2022 | 27.68 | 28.57 | 27.42 | 27.99 | 2,218,197 | +0.50(+1.82%) |
Sep 09, 2022 | 25.29 | 27.59 | 25.10 | 27.49 | 3,835,071 | +2.42(+9.65%) |
Sep 08, 2022 | 24.81 | 25.54 | 24.58 | 25.07 | 1,482,273 | -0.39(-1.53%) |
Sep 07, 2022 | 23.99 | 25.62 | 23.77 | 25.46 | 2,484,691 | +1.25(+5.16%) |
Sep 06, 2022 | 24.80 | 24.84 | 23.71 | 24.21 | 1,421,555 | -0.44(-1.78%) |
Sep 02, 2022 | 25.42 | 25.52 | 24.20 | 24.65 | 1,564,966 | -0.35(-1.40%) |
Sep 01, 2022 | 24.60 | 25.09 | 24.07 | 25.00 | 1,986,513 | -0.05(-0.20%) |
Aug 31, 2022 | 26.02 | 26.23 | 25.04 | 25.05 | 1,033,777 | -0.34(-1.34%) |
Aug 30, 2022 | 26.18 | 26.32 | 25.02 | 25.39 | 1,376,111 | -0.59(-2.27%) |
Aug 29, 2022 | 26.36 | 27.16 | 25.84 | 25.98 | 1,352,220 | -0.71(-2.66%) |
Aug 26, 2022 | 27.64 | 28.16 | 26.48 | 26.69 | 1,372,459 | -1.15(-4.13%) |
Aug 25, 2022 | 27.57 | 27.97 | 27.12 | 27.84 | 1,128,837 | +0.62(+2.28%) |
Aug 24, 2022 | 26.31 | 27.53 | 26.28 | 27.22 | 1,288,818 | +0.78(+2.95%) |
Aug 23, 2022 | 25.71 | 27.29 | 25.71 | 26.44 | 2,461,820 | +0.55(+2.12%) |
Aug 22, 2022 | 27.68 | 27.68 | 25.71 | 25.89 | 3,943,002 | -2.37(-8.39%) |
Aug 19, 2022 | 30.37 | 30.70 | 27.62 | 28.26 | 3,708,766 | -3.16(-10.06%) |
Aug 18, 2022 | 31.61 | 31.63 | 30.75 | 31.42 | 1,279,486 | -0.19(-0.60%) |
Aug 17, 2022 | 32.15 | 32.30 | 31.16 | 31.61 | 1,151,155 | -1.27(-3.86%) |
Aug 16, 2022 | 33.73 | 33.73 | 31.67 | 32.88 | 1,531,269 | -0.83(-2.46%) |
Aug 15, 2022 | 31.09 | 33.95 | 30.92 | 33.71 | 2,443,605 | +2.33(+7.43%) |
Aug 12, 2022 | 32.09 | 32.80 | 31.15 | 31.38 | 2,531,778 | -0.14(-0.44%) |
Aug 11, 2022 | 32.97 | 35.27 | 31.16 | 31.52 | 7,535,942 | -2.97(-8.61%) |
Aug 10, 2022 | 36.67 | 36.79 | 34.21 | 34.49 | 5,259,831 | -0.59(-1.68%) |
Aug 09, 2022 | 36.84 | 36.95 | 35.00 | 35.08 | 1,830,728 | -2.31(-6.18%) |
Aug 08, 2022 | 37.95 | 39.33 | 37.21 | 37.39 | 2,277,796 | -0.17(-0.45%) |
Aug 05, 2022 | 34.92 | 37.65 | 34.50 | 37.56 | 1,876,487 | +1.75(+4.89%) |
Aug 04, 2022 | 35.90 | 36.26 | 34.98 | 35.81 | 2,024,016 | +0.22(+0.62%) |
Aug 03, 2022 | 34.25 | 36.38 | 33.32 | 35.59 | 4,698,923 | -0.41(-1.14%) |
Aug 02, 2022 | 35.38 | 36.58 | 35.25 | 36.00 | 2,539,236 | +0.06(+0.17%) |