Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.19 | 24.41 | 23.99 | 24.10 | 1,475,942 | +0.11(+0.47%) |
Mar 30, 2023 | 23.82 | 24.10 | 23.80 | 23.99 | 1,345,552 | +0.23(+0.99%) |
Mar 29, 2023 | 23.63 | 23.77 | 23.37 | 23.76 | 1,111,561 | +0.41(+1.77%) |
Mar 28, 2023 | 23.46 | 23.76 | 23.21 | 23.34 | 1,056,433 | -0.23(-0.96%) |
Mar 27, 2023 | 23.78 | 23.82 | 23.48 | 23.57 | 1,287,947 | +0.13(+0.56%) |
Mar 24, 2023 | 23.62 | 23.72 | 23.18 | 23.44 | 1,087,112 | -0.33(-1.38%) |
Mar 23, 2023 | 24.38 | 24.48 | 23.23 | 23.77 | 1,653,293 | -0.59(-2.43%) |
Mar 22, 2023 | 24.55 | 24.90 | 24.34 | 24.36 | 1,209,264 | -0.19(-0.77%) |
Mar 21, 2023 | 24.68 | 24.92 | 24.42 | 24.55 | 1,105,287 | +0.48(+1.99%) |
Mar 20, 2023 | 24.10 | 24.38 | 23.48 | 24.07 | 2,666,104 | +0.11(+0.47%) |
Mar 17, 2023 | 24.55 | 24.55 | 23.62 | 23.95 | 4,233,779 | -0.64(-2.60%) |
Mar 16, 2023 | 23.53 | 24.61 | 23.15 | 24.59 | 1,398,323 | +0.71(+2.99%) |
Mar 15, 2023 | 22.59 | 23.93 | 22.55 | 23.88 | 1,784,736 | +0.69(+2.96%) |
Mar 14, 2023 | 23.62 | 23.80 | 23.04 | 23.19 | 1,442,004 | +0.39(+1.69%) |
Mar 13, 2023 | 23.05 | 23.22 | 22.28 | 22.81 | 2,197,416 | -0.67(-2.84%) |
Mar 10, 2023 | 24.09 | 24.16 | 23.30 | 23.47 | 1,658,761 | -0.62(-2.57%) |
Mar 09, 2023 | 24.88 | 24.99 | 24.08 | 24.09 | 1,389,004 | -0.62(-2.51%) |
Mar 08, 2023 | 24.79 | 24.89 | 24.38 | 24.71 | 1,557,961 | +0.06(+0.23%) |
Mar 07, 2023 | 24.83 | 25.04 | 24.47 | 24.66 | 1,712,241 | +0.01(+0.04%) |
Mar 06, 2023 | 25.24 | 25.34 | 24.45 | 24.65 | 1,578,821 | -0.65(-2.56%) |
Mar 03, 2023 | 25.57 | 25.66 | 25.28 | 25.30 | 1,356,092 | -0.20(-0.77%) |
Mar 02, 2023 | 25.04 | 25.60 | 24.83 | 25.49 | 2,466,444 | +0.51(+2.03%) |
Mar 01, 2023 | 24.55 | 25.11 | 24.35 | 24.99 | 1,240,772 | +0.46(+1.88%) |
Feb 28, 2023 | 24.65 | 24.95 | 24.43 | 24.53 | 1,733,764 | -0.03(-0.11%) |
Feb 27, 2023 | 25.40 | 25.44 | 24.53 | 24.55 | 2,629,057 | -0.65(-2.59%) |
Feb 24, 2023 | 25.51 | 25.71 | 24.75 | 25.21 | 2,890,457 | -0.60(-2.31%) |
Feb 23, 2023 | 26.48 | 26.50 | 25.32 | 25.80 | 2,576,531 | -0.49(-1.88%) |
Feb 22, 2023 | 26.07 | 26.31 | 25.39 | 26.30 | 3,026,962 | +0.13(+0.50%) |
Feb 21, 2023 | 25.31 | 26.34 | 25.19 | 26.17 | 4,372,308 | +0.55(+2.14%) |
Feb 17, 2023 | 25.16 | 25.72 | 24.97 | 25.62 | 2,248,060 | +0.55(+2.19%) |
Feb 16, 2023 | 23.74 | 26.02 | 23.55 | 25.07 | 4,014,630 | +1.89(+8.16%) |
Feb 15, 2023 | 22.72 | 23.22 | 22.65 | 23.18 | 1,520,183 | +0.26(+1.14%) |
Feb 14, 2023 | 22.84 | 23.00 | 22.45 | 22.92 | 1,715,835 | +0.05(+0.20%) |
Feb 13, 2023 | 22.54 | 22.90 | 22.49 | 22.87 | 1,201,866 | +0.34(+1.53%) |
Feb 10, 2023 | 22.62 | 22.74 | 22.45 | 22.53 | 1,104,343 | -0.22(-0.98%) |
Feb 09, 2023 | 22.99 | 23.33 | 22.73 | 22.75 | 1,295,557 | -0.23(-1.01%) |
Feb 08, 2023 | 23.41 | 23.41 | 22.88 | 22.98 | 1,174,494 | -0.55(-2.33%) |
Feb 07, 2023 | 23.19 | 23.56 | 23.05 | 23.53 | 1,196,990 | +0.20(+0.84%) |
Feb 06, 2023 | 23.09 | 23.34 | 22.92 | 23.34 | 1,176,778 | +0.19(+0.80%) |
Feb 03, 2023 | 22.76 | 23.52 | 22.76 | 23.15 | 1,163,052 | +0.08(+0.36%) |
Feb 02, 2023 | 22.82 | 23.84 | 22.72 | 23.07 | 1,721,695 | +0.47(+2.10%) |
Feb 01, 2023 | 22.59 | 22.78 | 21.70 | 22.59 | 1,644,513 | +0.01(+0.04%) |
Jan 31, 2023 | 21.89 | 22.61 | 21.89 | 22.58 | 1,343,913 | +0.56(+2.54%) |
Jan 30, 2023 | 21.89 | 22.19 | 21.67 | 22.02 | 1,333,235 | +0.04(+0.17%) |
Jan 27, 2023 | 22.04 | 22.13 | 21.79 | 21.98 | 1,101,915 | +0.00(+0.00%) |
Jan 26, 2023 | 21.88 | 22.06 | 21.71 | 21.98 | 1,212,730 | +0.19(+0.85%) |
Jan 25, 2023 | 21.04 | 21.84 | 20.62 | 21.80 | 1,745,971 | +0.01(+0.04%) |
Jan 24, 2023 | 22.59 | 22.59 | 21.44 | 21.79 | 1,266,203 | -0.71(-3.15%) |
Jan 23, 2023 | 22.30 | 22.61 | 22.12 | 22.50 | 1,071,608 | +0.33(+1.47%) |
Jan 20, 2023 | 21.79 | 22.34 | 21.52 | 22.17 | 1,561,393 | +0.54(+2.50%) |
Jan 19, 2023 | 21.94 | 22.04 | 21.50 | 21.63 | 1,185,154 | -0.39(-1.78%) |
Jan 18, 2023 | 22.28 | 22.47 | 21.71 | 22.02 | 1,536,042 | -0.07(-0.34%) |
Jan 17, 2023 | 21.93 | 22.13 | 21.41 | 22.10 | 1,846,747 | -0.19(-0.84%) |
Jan 13, 2023 | 21.87 | 22.29 | 21.67 | 22.28 | 1,281,600 | +0.21(+0.97%) |
Jan 12, 2023 | 22.12 | 22.56 | 21.86 | 22.07 | 3,085,516 | +0.23(+1.07%) |
Jan 11, 2023 | 21.66 | 22.31 | 21.59 | 21.84 | 2,696,479 | +0.27(+1.25%) |
Jan 10, 2023 | 20.44 | 21.58 | 20.36 | 21.57 | 1,724,515 | +1.01(+4.89%) |
Jan 09, 2023 | 20.26 | 20.91 | 20.11 | 20.56 | 1,535,984 | +0.38(+1.89%) |
Jan 06, 2023 | 19.41 | 20.42 | 19.28 | 20.18 | 1,956,199 | +0.98(+5.09%) |
Jan 05, 2023 | 19.37 | 19.52 | 18.96 | 19.20 | 1,804,159 | -0.32(-1.62%) |
Jan 04, 2023 | 19.22 | 19.54 | 19.04 | 19.52 | 1,800,123 | +0.50(+2.64%) |
Jan 03, 2023 | 18.95 | 19.21 | 18.60 | 19.01 | 1,312,640 | +0.27(+1.47%) |
Dec 30, 2022 | 18.93 | 18.94 | 18.59 | 18.74 | 1,357,201 | -0.28(-1.49%) |
Dec 29, 2022 | 18.75 | 19.22 | 18.75 | 19.02 | 969,635 | +0.20(+1.04%) |
Dec 28, 2022 | 19.18 | 19.35 | 18.64 | 18.83 | 1,449,524 | -0.28(-1.46%) |
Dec 27, 2022 | 19.54 | 19.71 | 18.98 | 19.11 | 1,595,490 | -0.41(-2.10%) |
Dec 23, 2022 | 19.41 | 19.59 | 19.18 | 19.52 | 1,032,709 | +0.19(+0.96%) |
Dec 22, 2022 | 18.82 | 19.33 | 18.62 | 19.33 | 1,665,597 | +0.40(+2.12%) |
Dec 21, 2022 | 19.31 | 19.51 | 18.87 | 18.93 | 1,351,970 | -0.25(-1.31%) |
Dec 20, 2022 | 19.26 | 19.39 | 19.05 | 19.18 | 1,113,627 | -0.09(-0.48%) |
Dec 19, 2022 | 19.70 | 19.72 | 19.11 | 19.28 | 1,582,854 | -0.31(-1.57%) |
Dec 16, 2022 | 19.57 | 19.59 | 19.09 | 19.58 | 4,023,785 | -0.23(-1.17%) |
Dec 15, 2022 | 19.64 | 19.98 | 19.50 | 19.82 | 1,669,628 | -0.08(-0.42%) |
Dec 14, 2022 | 19.96 | 20.20 | 19.57 | 19.90 | 1,269,114 | -0.07(-0.33%) |
Dec 13, 2022 | 20.57 | 20.94 | 19.76 | 19.96 | 2,547,485 | -0.29(-1.43%) |
Dec 12, 2022 | 20.00 | 20.30 | 19.64 | 20.25 | 1,538,731 | +0.21(+1.07%) |
Dec 09, 2022 | 19.96 | 20.24 | 19.40 | 20.04 | 1,473,519 | +0.06(+0.28%) |
Dec 08, 2022 | 19.42 | 20.10 | 19.35 | 19.98 | 1,317,086 | +0.71(+3.67%) |
Dec 07, 2022 | 19.05 | 19.45 | 18.96 | 19.28 | 1,240,634 | +0.14(+0.73%) |
Dec 06, 2022 | 19.12 | 19.29 | 18.73 | 19.14 | 1,410,302 | -0.13(-0.68%) |
Dec 05, 2022 | 19.63 | 19.63 | 18.98 | 19.27 | 1,727,747 | -0.51(-2.59%) |
Dec 02, 2022 | 19.98 | 20.07 | 19.33 | 19.78 | 1,922,021 | -0.72(-3.50%) |
Dec 01, 2022 | 20.96 | 21.29 | 20.40 | 20.50 | 1,478,350 | -0.47(-2.26%) |
Nov 30, 2022 | 20.31 | 21.39 | 19.97 | 20.97 | 3,236,684 | +0.59(+2.88%) |
Nov 29, 2022 | 20.80 | 20.91 | 20.05 | 20.38 | 2,365,427 | -0.57(-2.71%) |
Nov 28, 2022 | 21.13 | 21.48 | 20.81 | 20.95 | 1,500,810 | -0.29(-1.36%) |
Nov 25, 2022 | 21.08 | 21.40 | 20.93 | 21.24 | 854,556 | +0.07(+0.31%) |
Nov 23, 2022 | 21.42 | 21.52 | 21.00 | 21.17 | 1,007,887 | -0.42(-1.94%) |
Nov 22, 2022 | 21.33 | 21.68 | 20.96 | 21.59 | 1,308,250 | +0.46(+2.16%) |
Nov 21, 2022 | 21.68 | 21.82 | 21.11 | 21.14 | 1,892,792 | -0.64(-2.95%) |
Nov 18, 2022 | 22.25 | 22.39 | 21.64 | 21.78 | 2,409,182 | -0.04(-0.17%) |
Nov 17, 2022 | 21.80 | 22.03 | 21.66 | 21.82 | 1,509,186 | -0.20(-0.93%) |
Nov 16, 2022 | 21.45 | 22.04 | 21.39 | 22.02 | 1,403,328 | +0.30(+1.37%) |
Nov 15, 2022 | 23.18 | 23.41 | 21.64 | 21.72 | 3,023,454 | -1.11(-4.85%) |
Nov 14, 2022 | 22.62 | 23.09 | 22.03 | 22.83 | 2,257,396 | -0.03(-0.12%) |
Nov 11, 2022 | 22.66 | 23.29 | 22.60 | 22.86 | 1,419,499 | +0.14(+0.61%) |
Nov 10, 2022 | 22.02 | 22.78 | 21.91 | 22.72 | 1,851,249 | +1.38(+6.46%) |
Nov 09, 2022 | 21.39 | 21.56 | 21.18 | 21.34 | 1,070,964 | -0.26(-1.21%) |
Nov 08, 2022 | 21.56 | 21.74 | 21.29 | 21.60 | 1,072,724 | +0.28(+1.31%) |
Nov 07, 2022 | 21.58 | 21.72 | 21.09 | 21.32 | 1,090,521 | -0.27(-1.24%) |
Nov 04, 2022 | 21.61 | 21.87 | 21.18 | 21.59 | 1,122,386 | +0.33(+1.57%) |
Nov 03, 2022 | 21.25 | 21.48 | 20.86 | 21.26 | 1,228,056 | -0.22(-1.03%) |
Nov 02, 2022 | 21.79 | 21.44 | 21.48 | 2,955,431 | -0.43(-1.94%) | |
Nov 01, 2022 | 22.56 | 22.68 | 21.74 | 21.91 | 1,482,771 | -0.31(-1.42%) |
Oct 31, 2022 | 21.85 | 22.71 | 21.75 | 22.22 | 2,187,833 | +0.51(+2.34%) |
Oct 28, 2022 | 21.14 | 22.23 | 20.61 | 21.71 | 3,012,381 | +0.84(+4.04%) |
Oct 27, 2022 | 20.44 | 21.09 | 20.44 | 20.87 | 1,968,285 | +0.59(+2.92%) |
Oct 26, 2022 | 20.55 | 21.20 | 20.25 | 20.28 | 1,758,209 | -0.12(-0.59%) |
Oct 25, 2022 | 19.59 | 20.45 | 19.52 | 20.40 | 1,792,225 | +0.77(+3.91%) |
Oct 24, 2022 | 19.59 | 20.15 | 19.23 | 19.63 | 1,313,313 | +0.07(+0.38%) |
Oct 21, 2022 | 19.56 | 19.99 | 19.43 | 19.56 | 1,684,441 | -0.04(-0.19%) |
Oct 20, 2022 | 19.92 | 20.29 | 19.51 | 19.59 | 1,378,805 | -0.36(-1.81%) |
Oct 19, 2022 | 19.69 | 20.23 | 19.66 | 19.95 | 1,340,739 | +0.14(+0.70%) |
Oct 18, 2022 | 19.62 | 19.93 | 19.51 | 19.82 | 1,380,880 | +0.59(+3.08%) |
Oct 17, 2022 | 19.02 | 19.30 | 18.89 | 19.22 | 1,232,839 | +0.59(+3.18%) |
Oct 14, 2022 | 19.05 | 19.23 | 18.54 | 18.63 | 1,117,997 | -0.17(-0.89%) |
Oct 13, 2022 | 17.92 | 18.95 | 17.65 | 18.80 | 1,174,725 | +0.54(+2.94%) |
Oct 12, 2022 | 18.06 | 18.46 | 17.75 | 18.26 | 1,258,897 | +0.12(+0.66%) |
Oct 11, 2022 | 17.74 | 18.25 | 17.35 | 18.14 | 1,809,821 | +0.31(+1.77%) |
Oct 10, 2022 | 17.97 | 18.10 | 17.49 | 17.83 | 941,614 | -0.09(-0.52%) |
Oct 07, 2022 | 17.98 | 18.02 | 17.57 | 17.92 | 1,055,998 | -0.30(-1.63%) |
Oct 06, 2022 | 18.40 | 18.86 | 18.18 | 18.21 | 866,673 | -0.19(-1.06%) |
Oct 05, 2022 | 17.76 | 18.52 | 17.75 | 18.41 | 1,236,166 | +0.27(+1.48%) |
Oct 04, 2022 | 17.53 | 18.17 | 17.53 | 18.14 | 1,112,182 | +1.07(+6.29%) |
Oct 03, 2022 | 17.09 | 17.28 | 16.62 | 17.07 | 1,630,234 | +0.10(+0.60%) |
Sep 30, 2022 | 17.21 | 17.37 | 16.71 | 16.96 | 2,136,647 | -0.28(-1.61%) |
Sep 29, 2022 | 16.73 | 17.47 | 16.73 | 17.24 | 1,354,208 | -0.52(-2.92%) |
Sep 28, 2022 | 17.31 | 17.90 | 17.15 | 17.76 | 1,281,352 | +0.61(+3.56%) |
Sep 27, 2022 | 17.06 | 17.77 | 17.01 | 17.15 | 1,287,704 | +0.32(+1.93%) |
Sep 26, 2022 | 17.05 | 17.54 | 16.78 | 16.83 | 1,465,825 | -0.22(-1.30%) |
Sep 23, 2022 | 17.47 | 17.71 | 16.68 | 17.05 | 1,500,161 | -0.74(-4.16%) |
Sep 22, 2022 | 18.47 | 18.62 | 17.66 | 17.79 | 1,788,561 | -0.87(-4.66%) |
Sep 21, 2022 | 18.86 | 19.34 | 18.64 | 18.66 | 1,057,082 | -0.17(-0.88%) |
Sep 20, 2022 | 18.77 | 18.83 | 18.41 | 18.82 | 1,240,016 | -0.15(-0.78%) |
Sep 19, 2022 | 18.69 | 19.51 | 18.69 | 18.97 | 1,486,493 | -0.07(-0.39%) |
Sep 16, 2022 | 18.86 | 19.18 | 18.44 | 19.05 | 4,192,045 | -0.11(-0.58%) |
Sep 15, 2022 | 18.97 | 19.62 | 18.90 | 19.16 | 1,163,220 | -0.01(-0.05%) |
Sep 14, 2022 | 19.09 | 19.27 | 18.74 | 19.17 | 1,063,117 | +0.19(+1.02%) |
Sep 13, 2022 | 19.00 | 19.32 | 18.92 | 18.97 | 1,123,202 | -0.65(-3.30%) |
Sep 12, 2022 | 19.67 | 19.94 | 19.40 | 19.62 | 948,768 | +0.17(+0.86%) |
Sep 09, 2022 | 19.33 | 19.64 | 19.30 | 19.45 | 921,854 | +0.30(+1.55%) |
Sep 08, 2022 | 18.69 | 19.19 | 18.58 | 19.16 | 1,012,889 | +0.24(+1.27%) |
Sep 07, 2022 | 17.72 | 19.03 | 17.71 | 18.92 | 1,820,395 | +1.12(+6.29%) |
Sep 06, 2022 | 18.66 | 18.83 | 17.66 | 17.80 | 1,697,012 | -0.76(-4.09%) |
Sep 02, 2022 | 18.97 | 19.01 | 18.44 | 18.56 | 981,677 | -0.12(-0.64%) |
Sep 01, 2022 | 18.56 | 18.70 | 18.22 | 18.68 | 1,349,360 | -0.04(-0.20%) |
Aug 31, 2022 | 19.17 | 19.18 | 18.60 | 18.71 | 1,205,865 | -0.29(-1.51%) |
Aug 30, 2022 | 19.33 | 19.55 | 18.89 | 19.00 | 2,203,870 | -0.24(-1.25%) |
Aug 29, 2022 | 19.69 | 19.69 | 19.17 | 19.24 | 1,295,484 | -0.55(-2.76%) |
Aug 26, 2022 | 20.32 | 20.43 | 19.78 | 19.79 | 2,021,793 | -0.57(-2.82%) |
Aug 25, 2022 | 20.27 | 20.56 | 20.18 | 20.36 | 1,131,071 | +0.20(+1.01%) |
Aug 24, 2022 | 19.76 | 20.26 | 19.66 | 20.16 | 1,238,406 | +0.18(+0.88%) |
Aug 23, 2022 | 19.84 | 20.48 | 19.84 | 19.98 | 1,402,702 | +0.27(+1.36%) |
Aug 22, 2022 | 19.75 | 19.94 | 19.63 | 19.71 | 1,807,276 | -0.55(-2.70%) |
Aug 19, 2022 | 20.86 | 21.07 | 20.17 | 20.26 | 1,604,809 | -1.00(-4.70%) |
Aug 18, 2022 | 21.23 | 21.37 | 21.09 | 21.26 | 1,225,137 | -0.01(-0.04%) |
Aug 17, 2022 | 21.43 | 21.62 | 21.06 | 21.27 | 1,608,740 | -0.43(-1.96%) |
Aug 16, 2022 | 21.45 | 21.87 | 21.23 | 21.69 | 1,723,573 | +0.07(+0.34%) |
Aug 15, 2022 | 21.48 | 22.02 | 21.48 | 21.62 | 3,515,654 | +0.00(+0.00%) |
Aug 12, 2022 | 21.63 | 21.81 | 21.42 | 21.62 | 1,330,540 | +0.14(+0.65%) |
Aug 11, 2022 | 21.59 | 21.89 | 21.37 | 21.48 | 2,730,104 | +0.01(+0.04%) |
Aug 10, 2022 | 20.43 | 21.66 | 20.22 | 21.47 | 2,351,231 | +1.59(+8.01%) |
Aug 09, 2022 | 19.52 | 20.01 | 19.34 | 19.88 | 1,465,856 | +0.10(+0.52%) |
Aug 08, 2022 | 18.93 | 20.07 | 18.86 | 19.78 | 1,587,356 | +1.00(+5.34%) |
Aug 05, 2022 | 18.80 | 19.47 | 18.68 | 18.78 | 2,933,513 | -0.38(-1.97%) |
Aug 04, 2022 | 19.34 | 19.70 | 19.04 | 19.15 | 2,820,147 | -0.40(-2.02%) |
Aug 03, 2022 | 18.94 | 19.78 | 18.87 | 19.55 | 2,800,754 | +0.64(+3.40%) |
Aug 02, 2022 | 18.62 | 19.26 | 18.54 | 18.90 | 2,634,558 | +0.06(+0.34%) |
Aug 01, 2022 | 18.59 | 19.16 | 18.56 | 18.84 | 3,149,095 | +0.09(+0.49%) |
Jul 29, 2022 | 18.39 | 18.86 | 17.76 | 18.75 | 3,222,223 | +0.56(+3.08%) |
Jul 28, 2022 | 17.12 | 18.25 | 16.99 | 18.19 | 3,379,246 | +1.12(+6.57%) |
Jul 27, 2022 | 16.69 | 17.15 | 16.54 | 17.07 | 1,156,070 | +0.63(+3.86%) |
Jul 26, 2022 | 16.45 | 16.64 | 16.25 | 16.43 | 1,422,551 | -0.24(-1.43%) |
Jul 25, 2022 | 17.11 | 17.15 | 16.50 | 16.67 | 1,451,899 | -0.31(-1.84%) |
Jul 22, 2022 | 16.95 | 17.31 | 16.81 | 16.98 | 1,271,364 | +0.06(+0.33%) |
Jul 21, 2022 | 16.83 | 16.97 | 16.62 | 16.93 | 1,262,492 | -0.12(-0.70%) |
Jul 20, 2022 | 16.54 | 17.12 | 16.48 | 17.05 | 1,969,461 | +0.51(+3.06%) |
Jul 19, 2022 | 16.09 | 16.75 | 16.09 | 16.54 | 1,264,179 | +0.61(+3.81%) |
Jul 18, 2022 | 16.07 | 16.39 | 15.83 | 15.93 | 1,457,974 | -0.13(-0.80%) |
Jul 15, 2022 | 15.94 | 16.17 | 15.62 | 16.06 | 1,230,451 | +0.50(+3.19%) |
Jul 14, 2022 | 15.46 | 15.72 | 15.26 | 15.57 | 1,250,786 | -0.04(-0.24%) |
Jul 13, 2022 | 14.93 | 15.66 | 14.86 | 15.60 | 1,470,385 | +0.39(+2.54%) |
Jul 12, 2022 | 15.14 | 15.59 | 15.06 | 15.22 | 1,333,864 | +0.06(+0.36%) |
Jul 11, 2022 | 15.17 | 15.45 | 15.03 | 15.16 | 1,051,257 | -0.15(-0.96%) |
Jul 08, 2022 | 15.52 | 15.81 | 15.24 | 15.31 | 1,184,797 | -0.19(-1.25%) |
Jul 07, 2022 | 15.47 | 15.85 | 15.28 | 15.50 | 1,315,656 | +0.18(+1.20%) |
Jul 06, 2022 | 16.06 | 16.27 | 15.27 | 15.32 | 1,553,260 | -0.63(-3.98%) |
Jul 05, 2022 | 15.33 | 16.00 | 15.00 | 15.95 | 1,844,928 | +0.26(+1.64%) |
Jul 01, 2022 | 15.26 | 15.78 | 15.15 | 15.70 | 1,716,515 | +0.41(+2.71%) |
Jun 30, 2022 | 15.41 | 15.76 | 15.12 | 15.28 | 2,213,639 | -0.46(-2.92%) |
Jun 29, 2022 | 15.96 | 15.96 | 15.26 | 15.74 | 2,261,314 | -0.28(-1.72%) |
Jun 28, 2022 | 17.01 | 17.28 | 15.99 | 16.02 | 2,411,994 | -0.90(-5.33%) |
Jun 27, 2022 | 16.73 | 17.00 | 16.48 | 16.92 | 2,582,385 | +0.31(+1.88%) |
Jun 24, 2022 | 16.18 | 16.93 | 15.94 | 16.61 | 3,280,538 | +0.58(+3.61%) |
Jun 23, 2022 | 15.17 | 16.05 | 15.17 | 16.03 | 2,951,244 | +0.90(+5.96%) |
Jun 22, 2022 | 14.74 | 15.36 | 14.61 | 15.13 | 2,261,447 | +0.06(+0.43%) |
Jun 21, 2022 | 15.61 | 15.73 | 14.99 | 15.06 | 1,882,464 | -0.27(-1.74%) |
Jun 17, 2022 | 15.09 | 15.59 | 15.02 | 15.33 | 2,270,901 | +0.36(+2.40%) |
Jun 16, 2022 | 15.96 | 16.03 | 14.76 | 14.97 | 3,027,589 | -1.63(-9.81%) |
Jun 15, 2022 | 16.16 | 17.08 | 16.15 | 16.60 | 2,488,901 | +0.53(+3.32%) |
Jun 14, 2022 | 16.23 | 16.39 | 15.76 | 16.06 | 2,400,574 | -0.11(-0.68%) |
Jun 13, 2022 | 16.83 | 17.02 | 16.08 | 16.17 | 3,423,037 | -1.33(-7.62%) |
Jun 10, 2022 | 18.47 | 18.76 | 17.45 | 17.51 | 1,935,720 | -1.38(-7.30%) |
Jun 09, 2022 | 19.07 | 19.37 | 18.73 | 18.89 | 2,267,012 | -0.28(-1.44%) |
Jun 08, 2022 | 18.92 | 19.41 | 18.87 | 19.16 | 2,570,852 | +0.00(+0.00%) |
Jun 07, 2022 | 18.79 | 19.44 | 18.64 | 19.16 | 2,621,930 | +0.14(+0.72%) |
Jun 06, 2022 | 19.21 | 19.39 | 18.54 | 19.02 | 3,450,386 | -0.21(-1.10%) |
Jun 03, 2022 | 19.32 | 19.71 | 19.07 | 19.24 | 2,371,397 | -0.33(-1.69%) |
Jun 02, 2022 | 19.14 | 19.77 | 19.06 | 19.57 | 3,291,194 | +0.38(+1.96%) |
Jun 01, 2022 | 19.58 | 19.82 | 18.67 | 19.19 | 3,246,713 | -0.22(-1.14%) |
May 31, 2022 | 19.54 | 19.95 | 19.10 | 19.41 | 2,929,755 | -0.41(-2.09%) |
May 27, 2022 | 19.34 | 20.29 | 19.32 | 19.82 | 3,603,275 | +0.55(+2.86%) |
May 26, 2022 | 17.70 | 20.18 | 17.70 | 19.27 | 6,438,539 | +1.91(+11.02%) |
May 25, 2022 | 16.00 | 17.67 | 15.94 | 17.36 | 2,440,626 | +1.43(+9.01%) |
May 24, 2022 | 17.28 | 17.28 | 15.88 | 15.93 | 2,997,822 | -1.52(-8.70%) |
May 23, 2022 | 17.97 | 18.02 | 17.01 | 17.44 | 2,281,101 | -0.35(-1.96%) |
May 20, 2022 | 18.72 | 18.85 | 17.59 | 17.79 | 2,432,332 | -0.73(-3.92%) |
May 19, 2022 | 18.72 | 19.00 | 18.20 | 18.52 | 1,904,856 | -0.47(-2.47%) |
May 18, 2022 | 19.65 | 19.65 | 18.63 | 18.99 | 1,972,205 | -0.75(-3.82%) |
May 17, 2022 | 19.63 | 20.10 | 19.30 | 19.74 | 1,284,602 | +0.60(+3.12%) |
May 16, 2022 | 19.70 | 19.84 | 18.92 | 19.14 | 1,628,922 | -0.65(-3.30%) |
May 13, 2022 | 19.75 | 20.35 | 19.74 | 19.80 | 1,639,051 | +0.26(+1.32%) |
May 12, 2022 | 18.72 | 19.55 | 18.51 | 19.54 | 1,444,879 | +0.70(+3.71%) |
May 11, 2022 | 19.36 | 19.85 | 18.76 | 18.84 | 2,049,023 | -0.55(-2.84%) |
May 10, 2022 | 19.01 | 19.56 | 18.58 | 19.39 | 2,073,090 | +0.66(+3.53%) |
May 09, 2022 | 19.64 | 20.02 | 18.68 | 18.73 | 2,052,476 | -1.43(-7.11%) |
May 06, 2022 | 20.05 | 20.53 | 19.62 | 20.16 | 1,338,651 | +0.10(+0.50%) |
May 05, 2022 | 20.64 | 20.75 | 19.80 | 20.06 | 1,275,251 | -0.89(-4.23%) |
May 04, 2022 | 20.84 | 21.00 | 19.85 | 20.95 | 2,121,254 | -0.03(-0.13%) |
May 03, 2022 | 21.27 | 21.35 | 20.16 | 20.98 | 2,200,682 | -0.10(-0.48%) |
May 02, 2022 | 20.40 | 21.15 | 20.23 | 21.08 | 2,223,088 | +1.00(+4.96%) |
Apr 29, 2022 | 21.46 | 21.91 | 19.80 | 20.08 | 3,966,228 | -0.01(-0.05%) |
Apr 28, 2022 | 19.84 | 20.48 | 19.64 | 20.09 | 2,354,962 | +0.58(+3.00%) |
Apr 27, 2022 | 19.65 | 20.09 | 19.29 | 19.51 | 2,108,203 | -0.26(-1.34%) |
Apr 26, 2022 | 20.41 | 20.60 | 19.49 | 19.77 | 2,263,169 | -0.96(-4.63%) |
Apr 25, 2022 | 20.05 | 20.82 | 20.05 | 20.73 | 2,040,727 | +0.53(+2.62%) |
Apr 22, 2022 | 20.47 | 20.61 | 19.88 | 20.20 | 1,804,095 | -0.37(-1.78%) |
Apr 21, 2022 | 20.78 | 21.04 | 20.45 | 20.57 | 2,133,091 | +0.18(+0.90%) |
Apr 20, 2022 | 20.24 | 20.63 | 20.18 | 20.38 | 1,392,786 | +0.16(+0.77%) |
Apr 19, 2022 | 20.04 | 20.58 | 19.95 | 20.23 | 1,611,725 | +0.37(+1.84%) |
Apr 18, 2022 | 19.33 | 19.99 | 19.33 | 19.86 | 1,559,271 | +0.28(+1.45%) |
Apr 14, 2022 | 19.52 | 19.96 | 19.42 | 19.58 | 1,345,222 | +0.04(+0.19%) |
Apr 13, 2022 | 19.22 | 19.80 | 19.13 | 19.54 | 1,863,974 | +0.58(+3.03%) |
Apr 12, 2022 | 19.04 | 19.54 | 18.95 | 18.97 | 1,788,098 | +0.30(+1.61%) |
Apr 11, 2022 | 18.62 | 19.20 | 18.50 | 18.67 | 1,342,876 | -0.02(-0.10%) |
Apr 08, 2022 | 18.47 | 18.92 | 18.18 | 18.68 | 1,407,904 | +0.20(+1.09%) |
Apr 07, 2022 | 18.61 | 18.73 | 17.97 | 18.48 | 1,476,148 | -0.16(-0.88%) |
Apr 06, 2022 | 19.08 | 19.08 | 18.33 | 18.65 | 1,837,707 | -0.62(-3.22%) |
Apr 05, 2022 | 19.64 | 19.99 | 19.02 | 19.27 | 1,433,177 | -0.46(-2.31%) |
Apr 04, 2022 | 19.39 | 19.84 | 19.11 | 19.73 | 1,677,169 | +0.08(+0.42%) |