Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.16 | 18.33 | 18.07 | 18.14 | 2,010,428 | +0.10(+0.55%) |
Jul 28, 2023 | 18.16 | 18.17 | 17.80 | 18.04 | 3,863,301 | -0.02(-0.11%) |
Jul 27, 2023 | 18.46 | 18.46 | 17.98 | 18.06 | 2,908,347 | -0.44(-2.36%) |
Jul 26, 2023 | 18.28 | 18.57 | 18.25 | 18.49 | 1,871,881 | -0.09(-0.48%) |
Jul 25, 2023 | 18.63 | 18.69 | 18.56 | 18.58 | 1,436,240 | +0.01(+0.05%) |
Jul 24, 2023 | 18.63 | 18.67 | 18.48 | 18.57 | 1,897,570 | -0.02(-0.11%) |
Jul 21, 2023 | 18.69 | 18.70 | 18.49 | 18.59 | 3,049,844 | +0.01(+0.05%) |
Jul 20, 2023 | 18.74 | 18.74 | 18.50 | 18.58 | 2,948,579 | -0.25(-1.32%) |
Jul 19, 2023 | 18.89 | 18.99 | 18.76 | 18.83 | 2,302,077 | +0.06(+0.32%) |
Jul 18, 2023 | 18.96 | 19.06 | 18.73 | 18.77 | 2,802,302 | -0.12(-0.63%) |
Jul 17, 2023 | 18.49 | 18.98 | 18.38 | 18.89 | 2,845,777 | +0.42(+2.26%) |
Jul 14, 2023 | 18.67 | 18.78 | 18.43 | 18.47 | 2,385,110 | -0.27(-1.43%) |
Jul 13, 2023 | 18.69 | 18.78 | 18.61 | 18.74 | 1,957,419 | +0.26(+1.40%) |
Jul 12, 2023 | 18.40 | 18.51 | 18.30 | 18.48 | 6,567,182 | +0.41(+2.25%) |
Jul 11, 2023 | 18.03 | 18.10 | 17.91 | 18.08 | 2,892,445 | +0.07(+0.39%) |
Jul 10, 2023 | 17.89 | 18.04 | 17.68 | 18.01 | 2,130,221 | +0.24(+1.34%) |
Jul 07, 2023 | 17.65 | 17.91 | 17.59 | 17.77 | 2,716,018 | +0.21(+1.19%) |
Jul 06, 2023 | 17.80 | 17.80 | 17.48 | 17.56 | 3,463,599 | -0.41(-2.26%) |
Jul 05, 2023 | 18.18 | 18.18 | 17.93 | 17.97 | 2,805,367 | -0.29(-1.58%) |
Jul 03, 2023 | 18.22 | 18.44 | 18.22 | 18.25 | 1,045,189 | +0.00(+0.00%) |
Jun 30, 2023 | 18.04 | 18.27 | 17.96 | 18.25 | 3,055,251 | +0.45(+2.51%) |
Jun 29, 2023 | 17.80 | 17.97 | 17.72 | 17.81 | 2,694,378 | -0.08(-0.44%) |
Jun 28, 2023 | 17.86 | 17.99 | 17.76 | 17.89 | 2,227,375 | +0.05(+0.28%) |
Jun 27, 2023 | 17.84 | 17.86 | 17.67 | 17.84 | 2,377,952 | +0.16(+0.90%) |
Jun 26, 2023 | 17.70 | 17.89 | 17.64 | 17.68 | 2,441,844 | +0.04(+0.23%) |
Jun 23, 2023 | 17.70 | 17.73 | 17.61 | 17.64 | 3,548,130 | -0.30(-1.66%) |
Jun 22, 2023 | 18.06 | 18.09 | 17.82 | 17.94 | 3,126,792 | -0.19(-1.04%) |
Jun 21, 2023 | 18.16 | 18.18 | 18.04 | 18.13 | 3,080,171 | -0.10(-0.54%) |
Jun 20, 2023 | 18.54 | 18.54 | 18.15 | 18.22 | 3,388,319 | -0.39(-2.08%) |
Jun 16, 2023 | 18.81 | 18.87 | 18.52 | 18.61 | 2,702,120 | -0.11(-0.58%) |
Jun 15, 2023 | 18.50 | 18.75 | 18.42 | 18.72 | 2,687,835 | +0.41(+2.25%) |
May 08, 2023 | 18.37 | 18.41 | 18.24 | 18.31 | 2,094,347 | -0.05(-0.27%) |
May 05, 2023 | 18.22 | 18.37 | 18.05 | 18.36 | 2,048,276 | +0.34(+1.91%) |
May 04, 2023 | 18.17 | 18.26 | 17.98 | 18.01 | 2,237,398 | +0.12(+0.66%) |
May 03, 2023 | 17.96 | 18.10 | 17.83 | 17.90 | 4,002,795 | -0.02(-0.11%) |
May 02, 2023 | 18.24 | 18.24 | 17.87 | 17.91 | 3,153,774 | -0.34(-1.84%) |
May 01, 2023 | 18.51 | 18.54 | 18.23 | 18.25 | 2,151,840 | -0.19(-1.02%) |
Apr 28, 2023 | 18.36 | 18.45 | 18.12 | 18.44 | 4,124,471 | -0.23(-1.21%) |
Apr 27, 2023 | 18.49 | 18.74 | 18.49 | 18.66 | 2,560,438 | +0.33(+1.77%) |
Apr 26, 2023 | 18.75 | 18.77 | 18.26 | 18.34 | 6,167,699 | -0.79(-4.12%) |
Apr 25, 2023 | 19.21 | 19.33 | 19.13 | 19.13 | 1,867,983 | -0.38(-1.97%) |
Apr 24, 2023 | 19.40 | 19.51 | 19.21 | 19.51 | 1,747,603 | +0.00(+0.00%) |
Apr 21, 2023 | 19.46 | 19.62 | 19.32 | 19.51 | 2,480,226 | +0.04(+0.20%) |
Apr 20, 2023 | 19.24 | 19.50 | 19.22 | 19.47 | 1,928,189 | -0.02(-0.10%) |
Apr 19, 2023 | 19.39 | 19.53 | 19.39 | 19.49 | 1,810,436 | -0.12(-0.60%) |
Apr 18, 2023 | 19.67 | 19.70 | 19.47 | 19.61 | 3,323,881 | -0.01(-0.05%) |
Apr 17, 2023 | 19.36 | 19.67 | 19.30 | 19.62 | 3,447,127 | +0.32(+1.63%) |
Apr 14, 2023 | 19.40 | 19.48 | 19.15 | 19.30 | 2,451,813 | -0.20(-1.01%) |
Apr 13, 2023 | 19.23 | 19.59 | 19.23 | 19.50 | 1,745,783 | +0.36(+1.91%) |
Apr 12, 2023 | 19.33 | 19.41 | 19.13 | 19.14 | 2,607,211 | -0.05(-0.26%) |
Apr 11, 2023 | 19.13 | 19.25 | 19.03 | 19.19 | 1,956,067 | +0.06(+0.31%) |
Apr 10, 2023 | 18.83 | 19.15 | 18.77 | 19.13 | 2,627,813 | +0.19(+0.99%) |
Apr 06, 2023 | 18.96 | 18.96 | 18.79 | 18.94 | 2,594,292 | +0.04(+0.21%) |
Apr 05, 2023 | 19.17 | 19.20 | 18.76 | 18.90 | 2,837,593 | -0.28(-1.44%) |
Apr 04, 2023 | 19.22 | 19.26 | 19.06 | 19.18 | 1,680,736 | -0.10(-0.51%) |
Apr 03, 2023 | 19.58 | 19.58 | 19.17 | 19.27 | 3,030,002 | -0.22(-1.11%) |
Mar 31, 2023 | 19.27 | 19.57 | 19.26 | 19.49 | 1,966,905 | +0.30(+1.54%) |
Mar 30, 2023 | 19.25 | 19.45 | 19.13 | 19.20 | 3,800,528 | +0.32(+1.67%) |
Mar 29, 2023 | 18.72 | 18.89 | 18.49 | 18.88 | 2,390,945 | +0.36(+1.97%) |
Mar 28, 2023 | 18.61 | 18.61 | 18.46 | 18.52 | 1,317,050 | +0.00(+0.00%) |
Mar 27, 2023 | 18.68 | 18.68 | 18.38 | 18.52 | 2,763,337 | +0.02(+0.11%) |
Mar 24, 2023 | 18.49 | 18.50 | 18.25 | 18.50 | 4,284,957 | -0.08(-0.42%) |
Mar 23, 2023 | 18.71 | 19.05 | 18.44 | 18.58 | 3,761,613 | +0.14(+0.75%) |
Mar 22, 2023 | 18.69 | 18.91 | 18.44 | 18.44 | 2,512,218 | -0.30(-1.58%) |
Mar 21, 2023 | 18.68 | 18.80 | 18.60 | 18.73 | 5,317,084 | +0.41(+2.26%) |
Mar 20, 2023 | 18.26 | 18.43 | 18.06 | 18.32 | 2,752,636 | +0.27(+1.47%) |
Mar 17, 2023 | 18.44 | 18.52 | 17.91 | 18.05 | 5,133,730 | -0.63(-3.38%) |
Mar 16, 2023 | 18.57 | 18.70 | 18.36 | 18.68 | 4,693,203 | -0.06(-0.32%) |
Mar 15, 2023 | 18.79 | 18.86 | 18.40 | 18.74 | 3,508,595 | -0.45(-2.36%) |
Mar 14, 2023 | 19.42 | 19.48 | 19.02 | 19.20 | 2,316,542 | +0.21(+1.09%) |
Mar 13, 2023 | 18.67 | 19.23 | 18.60 | 18.99 | 4,082,211 | +0.10(+0.52%) |
Mar 10, 2023 | 19.26 | 19.33 | 18.76 | 18.89 | 4,376,971 | -0.29(-1.49%) |
Mar 09, 2023 | 19.50 | 19.65 | 19.16 | 19.18 | 2,756,362 | -0.30(-1.52%) |
Mar 08, 2023 | 19.44 | 19.49 | 19.27 | 19.47 | 2,740,394 | +0.02(+0.10%) |
Mar 07, 2023 | 19.63 | 19.77 | 19.40 | 19.45 | 2,187,929 | -0.21(-1.05%) |
Mar 06, 2023 | 19.51 | 19.80 | 19.50 | 19.66 | 2,627,798 | +0.17(+0.86%) |
Mar 03, 2023 | 19.20 | 19.56 | 19.16 | 19.49 | 2,027,139 | +0.39(+2.06%) |
Mar 02, 2023 | 18.98 | 19.12 | 18.82 | 19.10 | 2,166,134 | -0.10(-0.51%) |
Mar 01, 2023 | 19.07 | 19.33 | 19.02 | 19.20 | 5,509,029 | +0.28(+1.46%) |
Feb 28, 2023 | 18.91 | 19.06 | 18.82 | 18.92 | 2,381,906 | -0.05(-0.26%) |
Feb 27, 2023 | 18.88 | 19.05 | 18.77 | 18.97 | 1,998,311 | +0.32(+1.69%) |
Feb 24, 2023 | 18.71 | 18.75 | 18.54 | 18.65 | 2,722,076 | -0.35(-1.87%) |
Feb 23, 2023 | 19.21 | 19.22 | 18.77 | 19.01 | 2,594,237 | +0.06(+0.31%) |
Feb 22, 2023 | 18.99 | 19.09 | 18.84 | 18.95 | 5,824,406 | -0.08(-0.41%) |
Feb 21, 2023 | 19.27 | 19.33 | 19.03 | 19.03 | 3,024,803 | -0.31(-1.58%) |
Feb 17, 2023 | 19.30 | 19.37 | 19.16 | 19.33 | 3,918,584 | +0.01(+0.05%) |
Feb 16, 2023 | 19.59 | 19.68 | 19.32 | 19.32 | 5,429,550 | -0.53(-2.68%) |
Feb 15, 2023 | 19.26 | 19.86 | 19.26 | 19.86 | 2,376,824 | +0.41(+2.13%) |
Feb 14, 2023 | 19.36 | 19.53 | 19.12 | 19.44 | 3,743,465 | -0.14(-0.70%) |
Feb 13, 2023 | 19.42 | 19.71 | 19.31 | 19.58 | 2,186,264 | +0.19(+0.97%) |
Feb 10, 2023 | 19.35 | 19.53 | 19.22 | 19.39 | 2,395,074 | -0.03(-0.15%) |
Feb 09, 2023 | 19.99 | 19.99 | 19.31 | 19.42 | 3,907,987 | -0.34(-1.70%) |
Feb 08, 2023 | 20.12 | 20.20 | 19.70 | 19.76 | 4,920,798 | -0.16(-0.79%) |
Feb 07, 2023 | 19.88 | 19.98 | 19.61 | 19.92 | 2,647,039 | -0.01(-0.05%) |
Feb 06, 2023 | 19.90 | 20.00 | 19.77 | 19.93 | 2,990,560 | -0.06(-0.30%) |
Feb 03, 2023 | 20.07 | 20.26 | 19.92 | 19.98 | 6,461,752 | -0.53(-2.59%) |
Feb 02, 2023 | 20.83 | 20.88 | 20.35 | 20.52 | 7,017,248 | -0.13(-0.62%) |
Feb 01, 2023 | 20.35 | 20.81 | 20.14 | 20.64 | 3,320,531 | +0.21(+1.01%) |
Jan 31, 2023 | 20.00 | 20.45 | 19.99 | 20.44 | 2,467,853 | +0.57(+2.88%) |
Jan 30, 2023 | 19.99 | 20.24 | 19.86 | 19.87 | 3,102,677 | -0.36(-1.80%) |
Jan 27, 2023 | 20.10 | 20.35 | 19.97 | 20.23 | 2,160,219 | -0.10(-0.48%) |
Jan 26, 2023 | 20.53 | 20.54 | 20.10 | 20.33 | 1,298,679 | -0.01(-0.05%) |
Jan 25, 2023 | 20.19 | 20.39 | 19.95 | 20.34 | 2,756,897 | -0.17(-0.82%) |
Jan 24, 2023 | 20.61 | 20.66 | 20.34 | 20.51 | 2,841,779 | -0.16(-0.76%) |
Jan 23, 2023 | 20.30 | 20.79 | 20.17 | 20.66 | 3,448,484 | +0.36(+1.80%) |
Jan 20, 2023 | 20.11 | 20.32 | 20.03 | 20.30 | 6,321,613 | +0.20(+0.98%) |
Jan 19, 2023 | 20.57 | 20.66 | 20.03 | 20.10 | 6,374,054 | -0.70(-3.36%) |
Jan 18, 2023 | 21.16 | 21.29 | 20.77 | 20.80 | 3,513,283 | -0.25(-1.17%) |
Jan 17, 2023 | 21.01 | 21.22 | 20.94 | 21.05 | 5,263,463 | +0.14(+0.66%) |
Jan 13, 2023 | 20.76 | 21.05 | 20.75 | 20.91 | 5,306,060 | -0.03(-0.14%) |
Jan 12, 2023 | 20.71 | 20.98 | 20.52 | 20.94 | 4,266,391 | +0.31(+1.48%) |
Jan 11, 2023 | 20.20 | 20.63 | 20.15 | 20.63 | 5,356,483 | +0.58(+2.90%) |
Jan 10, 2023 | 19.81 | 20.06 | 19.63 | 20.05 | 3,150,278 | +0.30(+1.50%) |
Jan 09, 2023 | 19.70 | 20.01 | 19.68 | 19.76 | 5,376,771 | +0.17(+0.86%) |
Jan 06, 2023 | 19.30 | 19.64 | 19.09 | 19.59 | 5,273,818 | +0.49(+2.58%) |
Jan 05, 2023 | 19.37 | 19.37 | 19.05 | 19.10 | 3,344,061 | -0.40(-2.07%) |
Jan 04, 2023 | 19.51 | 19.54 | 19.32 | 19.50 | 2,754,645 | +0.16(+0.82%) |
Jan 03, 2023 | 19.70 | 19.76 | 19.26 | 19.34 | 3,491,777 | -0.22(-1.11%) |
Dec 30, 2022 | 19.48 | 19.60 | 19.38 | 19.56 | 2,780,305 | -0.02(-0.10%) |
Dec 29, 2022 | 19.51 | 19.73 | 19.48 | 19.58 | 3,075,334 | +0.31(+1.58%) |
Dec 28, 2022 | 19.56 | 19.56 | 19.22 | 19.27 | 5,969,707 | -0.20(-1.01%) |
Dec 27, 2022 | 19.75 | 19.80 | 19.44 | 19.47 | 3,117,082 | -0.23(-1.15%) |
Dec 23, 2022 | 19.85 | 19.85 | 19.52 | 19.70 | 1,910,000 | -0.11(-0.55%) |
Dec 22, 2022 | 20.09 | 20.09 | 19.58 | 19.81 | 3,458,727 | -0.34(-1.71%) |
Dec 21, 2022 | 19.93 | 20.15 | 19.67 | 20.15 | 3,028,269 | +0.29(+1.44%) |
Dec 20, 2022 | 19.87 | 20.13 | 19.73 | 19.87 | 3,515,332 | -0.03(-0.15%) |
Dec 19, 2022 | 20.23 | 20.28 | 19.84 | 19.90 | 4,020,452 | -0.22(-1.08%) |
Dec 16, 2022 | 20.22 | 20.36 | 19.90 | 20.11 | 4,689,359 | -0.36(-1.78%) |
Dec 15, 2022 | 20.69 | 21.05 | 20.41 | 20.48 | 6,322,534 | -0.43(-2.07%) |
Dec 14, 2022 | 20.76 | 21.12 | 20.71 | 20.91 | 8,752,375 | +0.24(+1.14%) |
Dec 13, 2022 | 21.04 | 21.04 | 20.56 | 20.67 | 6,504,529 | +0.24(+1.19%) |
Dec 12, 2022 | 20.28 | 20.43 | 20.15 | 20.43 | 3,128,499 | +0.19(+0.92%) |
Dec 09, 2022 | 20.29 | 20.49 | 20.22 | 20.24 | 3,258,905 | -0.06(-0.29%) |
Dec 08, 2022 | 20.23 | 20.45 | 20.15 | 20.30 | 4,036,041 | +0.16(+0.78%) |
Dec 07, 2022 | 20.22 | 20.38 | 20.06 | 20.15 | 6,714,759 | -0.08(-0.39%) |
Dec 06, 2022 | 20.66 | 20.69 | 20.08 | 20.22 | 7,082,125 | -0.43(-2.10%) |
Dec 05, 2022 | 20.82 | 20.90 | 20.59 | 20.66 | 6,825,226 | -0.27(-1.27%) |
Dec 02, 2022 | 20.38 | 21.00 | 20.38 | 20.92 | 7,339,325 | +0.30(+1.48%) |
Dec 01, 2022 | 20.97 | 20.97 | 20.57 | 20.62 | 11,414,910 | -0.20(-0.94%) |
Nov 30, 2022 | 20.26 | 20.83 | 20.13 | 20.82 | 12,691,958 | +0.84(+4.18%) |
Nov 29, 2022 | 20.21 | 20.26 | 19.97 | 19.98 | 8,964,781 | -0.11(-0.54%) |
Nov 28, 2022 | 20.32 | 20.42 | 20.04 | 20.09 | 8,526,511 | -0.37(-1.83%) |
Nov 25, 2022 | 20.49 | 20.65 | 20.38 | 20.46 | 5,724,687 | -0.02(-0.10%) |
Nov 23, 2022 | 20.21 | 20.52 | 20.21 | 20.48 | 9,834,556 | +0.22(+1.07%) |
Nov 22, 2022 | 20.14 | 20.28 | 19.96 | 20.26 | 9,607,812 | +0.26(+1.28%) |
Nov 21, 2022 | 20.01 | 20.06 | 19.82 | 20.01 | 20,515,992 | -0.15(-0.73%) |
Nov 18, 2022 | 20.25 | 20.27 | 19.94 | 20.16 | 25,551,960 | -0.03(-0.15%) |
Nov 17, 2022 | 19.69 | 20.20 | 19.61 | 20.19 | 23,916,412 | +0.10(+0.49%) |
Nov 16, 2022 | 20.21 | 20.28 | 20.04 | 20.09 | 21,895,940 | -0.22(-1.07%) |
Nov 15, 2022 | 20.53 | 20.60 | 20.12 | 20.30 | 18,865,112 | +0.36(+1.83%) |
Nov 14, 2022 | 20.03 | 20.12 | 19.71 | 19.94 | 19,184,894 | -0.18(-0.88%) |
Nov 11, 2022 | 20.21 | 20.45 | 20.03 | 20.12 | 19,796,704 | -0.21(-1.02%) |
Nov 10, 2022 | 19.81 | 20.46 | 19.60 | 20.32 | 19,565,304 | +1.31(+6.88%) |
Nov 09, 2022 | 19.06 | 19.48 | 18.99 | 19.01 | 20,242,962 | -0.09(-0.46%) |
Nov 08, 2022 | 18.93 | 19.20 | 18.88 | 19.10 | 14,589,408 | +0.45(+2.43%) |
Nov 07, 2022 | 19.00 | 19.01 | 18.51 | 18.65 | 9,853,747 | -0.20(-1.04%) |
Nov 04, 2022 | 19.07 | 19.18 | 18.55 | 18.85 | 11,050,643 | +0.14(+0.74%) |
Nov 03, 2022 | 18.23 | 18.81 | 18.23 | 18.71 | 11,299,226 | +0.38(+2.09%) |
Nov 02, 2022 | 18.69 | 19.01 | 18.31 | 18.33 | 8,701,909 | -0.29(-1.53%) |
Nov 01, 2022 | 19.00 | 19.04 | 18.61 | 18.61 | 7,377,616 | +0.03(+0.16%) |
Oct 31, 2022 | 18.30 | 18.64 | 18.23 | 18.58 | 8,389,396 | +0.02(+0.11%) |
Oct 28, 2022 | 18.46 | 18.58 | 18.25 | 18.56 | 7,294,811 | -0.03(-0.16%) |
Oct 27, 2022 | 18.49 | 18.83 | 18.46 | 18.59 | 8,881,504 | +0.09(+0.48%) |
Oct 26, 2022 | 18.35 | 18.81 | 18.34 | 18.50 | 11,434,778 | +0.47(+2.62%) |
Oct 25, 2022 | 17.59 | 18.11 | 17.51 | 18.03 | 12,252,451 | +0.52(+2.98%) |
Oct 24, 2022 | 17.56 | 17.60 | 17.21 | 17.51 | 7,852,348 | -0.14(-0.78%) |
Oct 21, 2022 | 17.33 | 17.72 | 17.10 | 17.65 | 7,403,196 | +0.30(+1.76%) |
Oct 20, 2022 | 17.49 | 17.63 | 17.18 | 17.34 | 5,631,429 | -0.15(-0.84%) |
Oct 19, 2022 | 17.71 | 17.71 | 17.36 | 17.49 | 20,422,634 | -0.53(-2.95%) |
Oct 18, 2022 | 18.01 | 18.16 | 17.74 | 18.02 | 14,379,714 | +0.45(+2.58%) |
Oct 17, 2022 | 17.67 | 17.86 | 17.47 | 17.57 | 17,121,082 | +0.31(+1.82%) |
Oct 14, 2022 | 17.87 | 18.02 | 17.22 | 17.25 | 12,032,144 | -0.35(-2.01%) |
Oct 13, 2022 | 16.94 | 17.70 | 16.87 | 17.61 | 9,659,341 | +0.20(+1.13%) |
Oct 12, 2022 | 17.85 | 17.86 | 17.39 | 17.41 | 16,097,449 | -0.45(-2.53%) |
Oct 11, 2022 | 17.88 | 18.08 | 17.58 | 17.86 | 11,133,230 | -0.19(-1.04%) |
Oct 10, 2022 | 18.12 | 18.17 | 17.81 | 18.05 | 6,432,419 | -0.08(-0.43%) |
Oct 07, 2022 | 18.46 | 18.55 | 18.03 | 18.13 | 4,599,288 | -0.53(-2.85%) |
Oct 06, 2022 | 19.03 | 19.35 | 18.62 | 18.66 | 7,409,188 | -0.51(-2.67%) |
Oct 05, 2022 | 19.53 | 19.59 | 18.86 | 19.17 | 9,633,527 | -0.80(-3.99%) |
Oct 04, 2022 | 19.86 | 20.14 | 19.79 | 19.97 | 3,907,161 | +0.61(+3.15%) |
Oct 03, 2022 | 18.93 | 19.46 | 18.85 | 19.36 | 4,128,739 | +0.58(+3.09%) |
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,063,036 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,315 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.64 | 5,471,209 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,524 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,615 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.93 | 19.45 | 19.69 | 7,937,295 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,581 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,321 | -0.11(-0.51%) |
Sep 20, 2022 | 21.45 | 21.56 | 21.00 | 21.04 | 4,786,066 | -0.65(-2.99%) |
Sep 19, 2022 | 21.43 | 21.74 | 21.39 | 21.69 | 3,585,849 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,448 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,566 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,458 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,504 | -0.60(-2.64%) |
Sep 12, 2022 | 22.65 | 22.72 | 22.34 | 22.71 | 3,845,393 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.68 | 22.30 | 22.56 | 3,979,408 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,616 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,364 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.44 | 20.92 | 21.32 | 6,369,615 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,382,200 | -0.34(-1.61%) |
Sep 01, 2022 | 21.43 | 21.60 | 21.05 | 21.43 | 4,514,922 | -0.38(-1.76%) |
Aug 31, 2022 | 21.86 | 22.05 | 21.68 | 21.82 | 4,375,685 | +0.04(+0.18%) |
Aug 30, 2022 | 22.16 | 22.36 | 21.56 | 21.78 | 4,718,683 | -0.22(-0.98%) |
Aug 29, 2022 | 21.97 | 22.33 | 21.93 | 22.00 | 4,407,981 | -0.25(-1.11%) |
Aug 26, 2022 | 22.88 | 22.98 | 22.20 | 22.24 | 4,645,538 | -0.52(-2.29%) |
Aug 25, 2022 | 22.72 | 22.79 | 22.37 | 22.76 | 4,641,497 | +0.46(+2.07%) |
Aug 24, 2022 | 21.80 | 22.45 | 21.80 | 22.30 | 4,435,883 | +0.43(+1.98%) |
Aug 23, 2022 | 21.83 | 22.13 | 21.77 | 21.87 | 2,931,895 | +0.04(+0.18%) |
Aug 22, 2022 | 21.73 | 21.94 | 21.65 | 21.83 | 3,897,755 | -0.34(-1.55%) |
Aug 19, 2022 | 22.48 | 22.48 | 22.07 | 22.17 | 3,819,726 | -0.63(-2.76%) |
Aug 18, 2022 | 22.85 | 23.08 | 22.74 | 22.80 | 2,319,349 | +0.05(+0.22%) |
Aug 17, 2022 | 22.59 | 22.92 | 22.47 | 22.75 | 3,737,857 | -0.09(-0.39%) |
Aug 16, 2022 | 23.08 | 23.08 | 22.77 | 22.84 | 4,265,726 | -0.30(-1.28%) |
Aug 15, 2022 | 23.23 | 23.35 | 22.92 | 23.14 | 4,406,025 | -0.03(-0.13%) |
Aug 12, 2022 | 22.79 | 23.21 | 22.69 | 23.17 | 4,111,722 | +0.27(+1.16%) |
Aug 11, 2022 | 23.45 | 23.46 | 22.84 | 22.90 | 4,813,801 | -0.32(-1.40%) |
Aug 10, 2022 | 22.88 | 23.25 | 22.59 | 23.23 | 6,035,070 | +1.00(+4.52%) |
Aug 09, 2022 | 21.87 | 22.30 | 21.83 | 22.22 | 5,092,380 | +0.08(+0.36%) |
Aug 08, 2022 | 22.51 | 22.74 | 22.09 | 22.14 | 6,539,007 | +0.10(+0.45%) |
Aug 05, 2022 | 22.02 | 22.35 | 21.75 | 22.04 | 5,283,265 | +0.17(+0.76%) |
Aug 04, 2022 | 21.59 | 21.94 | 21.39 | 21.88 | 4,297,386 | +0.41(+1.92%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.03 | 21.46 | 4,753,390 | -0.46(-2.11%) |
Aug 02, 2022 | 21.45 | 22.18 | 21.39 | 21.93 | 4,649,748 | +0.28(+1.27%) |