Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 17.61 | 17.66 | 17.33 | 17.62 | 13,416,680 | +0.22(+1.25%) |
Mar 30, 2023 | 17.97 | 17.99 | 17.28 | 17.40 | 16,171,211 | -0.31(-1.77%) |
Mar 29, 2023 | 17.68 | 17.73 | 17.37 | 17.72 | 15,027,701 | +0.33(+1.91%) |
Mar 28, 2023 | 17.32 | 17.46 | 17.02 | 17.39 | 9,445,423 | +0.05(+0.27%) |
Mar 27, 2023 | 17.59 | 17.80 | 17.02 | 17.34 | 21,281,584 | +0.36(+2.13%) |
Mar 24, 2023 | 16.36 | 17.08 | 16.26 | 16.98 | 12,186,248 | +0.33(+2.00%) |
Mar 23, 2023 | 17.01 | 17.37 | 16.52 | 16.65 | 27,840,866 | -0.28(-1.63%) |
Mar 22, 2023 | 17.92 | 17.92 | 16.89 | 16.92 | 20,709,598 | -1.10(-6.11%) |
Mar 21, 2023 | 17.81 | 18.20 | 17.78 | 18.02 | 22,638,064 | +0.85(+4.98%) |
Mar 20, 2023 | 17.40 | 17.99 | 17.06 | 17.17 | 22,595,932 | +0.18(+1.06%) |
Mar 17, 2023 | 17.30 | 17.54 | 16.65 | 16.99 | 42,390,524 | -0.68(-3.87%) |
Mar 16, 2023 | 16.50 | 18.15 | 16.22 | 17.67 | 33,619,432 | +0.91(+5.44%) |
Mar 15, 2023 | 17.34 | 17.72 | 16.50 | 16.76 | 32,736,360 | -1.24(-6.91%) |
Mar 14, 2023 | 18.88 | 19.12 | 17.24 | 18.00 | 28,561,402 | +0.10(+0.58%) |
Mar 13, 2023 | 13.49 | 19.09 | 13.24 | 17.90 | 43,747,332 | -1.36(-7.05%) |
Mar 10, 2023 | 19.31 | 20.02 | 18.69 | 19.26 | 24,914,818 | -0.36(-1.84%) |
Mar 09, 2023 | 20.29 | 20.32 | 19.43 | 19.62 | 15,612,966 | -0.85(-4.17%) |
Mar 08, 2023 | 21.08 | 21.12 | 20.35 | 20.47 | 15,268,019 | -0.60(-2.86%) |
Mar 07, 2023 | 21.78 | 21.86 | 21.06 | 21.07 | 9,825,170 | -0.86(-3.90%) |
Mar 06, 2023 | 22.01 | 22.18 | 21.85 | 21.93 | 7,567,445 | -0.04(-0.17%) |
Mar 03, 2023 | 21.64 | 22.01 | 21.54 | 21.97 | 8,157,555 | +0.43(+2.01%) |
Mar 02, 2023 | 21.75 | 21.81 | 21.33 | 21.53 | 10,492,555 | -0.44(-2.01%) |
Mar 01, 2023 | 21.82 | 22.03 | 21.70 | 21.98 | 7,332,729 | +0.04(+0.17%) |
Feb 28, 2023 | 22.04 | 22.13 | 21.87 | 21.94 | 9,259,506 | +0.05(+0.21%) |
Feb 27, 2023 | 22.01 | 22.14 | 21.83 | 21.89 | 7,256,296 | +0.09(+0.43%) |
Feb 24, 2023 | 21.45 | 21.84 | 21.40 | 21.80 | 6,777,048 | +0.15(+0.70%) |
Feb 23, 2023 | 21.69 | 21.92 | 21.33 | 21.65 | 7,431,019 | -0.03(-0.13%) |
Feb 22, 2023 | 21.67 | 21.92 | 21.51 | 21.68 | 7,664,829 | -0.14(-0.65%) |
Feb 21, 2023 | 22.15 | 22.21 | 21.64 | 21.82 | 8,136,094 | -0.63(-2.81%) |
Feb 17, 2023 | 22.20 | 22.48 | 22.07 | 22.45 | 6,045,759 | +0.19(+0.85%) |
Feb 16, 2023 | 22.24 | 22.44 | 22.06 | 22.26 | 6,554,153 | -0.23(-1.00%) |
Feb 15, 2023 | 22.25 | 22.50 | 22.16 | 22.49 | 5,607,316 | +0.05(+0.21%) |
Feb 14, 2023 | 22.47 | 22.60 | 22.17 | 22.44 | 5,731,229 | -0.05(-0.21%) |
Feb 13, 2023 | 22.21 | 22.49 | 22.12 | 22.49 | 6,855,118 | +0.22(+0.97%) |
Feb 10, 2023 | 22.01 | 22.27 | 21.97 | 22.27 | 6,326,392 | +0.13(+0.59%) |
Feb 09, 2023 | 22.50 | 22.60 | 22.10 | 22.14 | 7,097,919 | -0.30(-1.34%) |
Feb 08, 2023 | 22.20 | 22.55 | 22.11 | 22.44 | 15,696,274 | -0.02(-0.08%) |
Feb 07, 2023 | 22.17 | 22.62 | 22.13 | 22.46 | 7,069,943 | +0.17(+0.76%) |
Feb 06, 2023 | 22.44 | 22.48 | 22.20 | 22.29 | 6,809,217 | -0.29(-1.29%) |
Feb 03, 2023 | 22.43 | 22.77 | 22.38 | 22.58 | 6,548,372 | +0.05(+0.21%) |
Feb 02, 2023 | 22.49 | 22.89 | 22.26 | 22.53 | 6,452,657 | +0.16(+0.71%) |
Feb 01, 2023 | 21.95 | 22.67 | 21.84 | 22.37 | 9,147,930 | +0.23(+1.02%) |
Jan 31, 2023 | 21.89 | 22.16 | 21.65 | 22.15 | 7,636,201 | +0.32(+1.47%) |
Jan 30, 2023 | 21.86 | 21.99 | 21.77 | 21.83 | 6,282,300 | -0.19(-0.85%) |
Jan 27, 2023 | 21.87 | 22.11 | 21.81 | 22.01 | 5,428,673 | +0.19(+0.86%) |
Jan 26, 2023 | 21.69 | 21.87 | 21.59 | 21.83 | 5,921,816 | +0.28(+1.31%) |
Jan 25, 2023 | 21.41 | 21.57 | 21.26 | 21.54 | 6,674,746 | +0.07(+0.31%) |
Jan 24, 2023 | 21.63 | 21.75 | 21.27 | 21.48 | 8,246,088 | -0.12(-0.57%) |
Jan 23, 2023 | 21.48 | 21.68 | 21.26 | 21.60 | 11,025,215 | +0.25(+1.19%) |
Jan 20, 2023 | 21.41 | 21.85 | 20.45 | 21.35 | 15,106,847 | +0.94(+4.61%) |
Jan 19, 2023 | 20.21 | 20.46 | 19.86 | 20.41 | 13,414,850 | -0.12(-0.60%) |
Jan 18, 2023 | 20.96 | 21.21 | 20.51 | 20.53 | 9,125,634 | -0.57(-2.72%) |
Jan 17, 2023 | 21.05 | 21.18 | 20.83 | 21.10 | 6,799,540 | +0.00(+0.00%) |
Jan 13, 2023 | 20.70 | 21.15 | 20.34 | 21.10 | 10,426,262 | +0.07(+0.31%) |
Jan 12, 2023 | 20.97 | 21.16 | 20.82 | 21.04 | 5,649,251 | +0.22(+1.04%) |
Jan 11, 2023 | 20.79 | 20.92 | 20.61 | 20.82 | 7,008,675 | +0.09(+0.45%) |
Jan 10, 2023 | 20.61 | 20.88 | 20.56 | 20.73 | 6,101,786 | -0.06(-0.27%) |
Jan 09, 2023 | 20.97 | 21.05 | 20.76 | 20.78 | 6,413,815 | -0.28(-1.34%) |
Jan 06, 2023 | 20.52 | 21.14 | 20.30 | 21.06 | 6,196,195 | +0.68(+3.32%) |
Jan 05, 2023 | 20.44 | 20.55 | 20.14 | 20.39 | 6,063,391 | -0.23(-1.10%) |
Jan 04, 2023 | 20.51 | 20.76 | 20.34 | 20.61 | 8,351,734 | +0.41(+2.05%) |
Jan 03, 2023 | 20.48 | 20.65 | 20.05 | 20.20 | 8,228,438 | -0.08(-0.42%) |
Dec 30, 2022 | 20.22 | 20.42 | 20.14 | 20.28 | 3,533,411 | -0.06(-0.28%) |
Dec 29, 2022 | 20.01 | 20.38 | 20.01 | 20.34 | 3,930,572 | +0.35(+1.74%) |
Dec 28, 2022 | 20.17 | 20.26 | 19.90 | 19.99 | 4,480,924 | -0.18(-0.89%) |
Dec 27, 2022 | 20.03 | 20.18 | 19.86 | 20.17 | 3,875,758 | +0.21(+1.04%) |
Dec 23, 2022 | 19.81 | 20.05 | 19.80 | 19.96 | 4,257,344 | +0.13(+0.66%) |
Dec 22, 2022 | 19.67 | 19.85 | 19.36 | 19.83 | 6,141,704 | +0.04(+0.19%) |
Dec 21, 2022 | 19.73 | 19.92 | 19.70 | 19.79 | 5,494,512 | +0.31(+1.59%) |
Dec 20, 2022 | 19.49 | 19.67 | 19.34 | 19.48 | 6,243,479 | +0.10(+0.53%) |
Dec 19, 2022 | 19.34 | 19.65 | 19.26 | 19.38 | 7,433,987 | +0.02(+0.10%) |
Dec 16, 2022 | 19.41 | 19.70 | 19.17 | 19.36 | 16,580,778 | -0.23(-1.15%) |
Dec 15, 2022 | 19.66 | 19.74 | 19.38 | 19.59 | 8,775,452 | -0.28(-1.42%) |
Dec 14, 2022 | 20.39 | 20.49 | 19.82 | 19.87 | 9,889,333 | -0.50(-2.45%) |
Dec 13, 2022 | 21.50 | 21.59 | 20.18 | 20.37 | 12,365,412 | -0.70(-3.31%) |
Dec 12, 2022 | 20.77 | 21.18 | 20.49 | 21.06 | 7,317,249 | +0.35(+1.68%) |
Dec 09, 2022 | 20.66 | 20.91 | 20.54 | 20.72 | 5,413,625 | -0.04(-0.18%) |
Dec 08, 2022 | 20.47 | 20.80 | 20.26 | 20.75 | 8,228,504 | +0.44(+2.18%) |
Dec 07, 2022 | 20.01 | 20.60 | 19.97 | 20.31 | 11,208,931 | +0.18(+0.89%) |
Dec 06, 2022 | 20.51 | 20.60 | 19.85 | 20.13 | 11,268,016 | -0.35(-1.73%) |
Dec 05, 2022 | 21.44 | 21.47 | 20.28 | 20.49 | 10,748,866 | -1.10(-5.09%) |
Dec 02, 2022 | 21.22 | 21.77 | 21.20 | 21.59 | 9,575,873 | +0.16(+0.74%) |
Dec 01, 2022 | 21.78 | 21.85 | 21.20 | 21.43 | 8,709,268 | -0.21(-0.95%) |
Nov 30, 2022 | 21.26 | 21.66 | 20.65 | 21.63 | 9,718,037 | +0.28(+1.31%) |
Nov 29, 2022 | 21.05 | 21.37 | 20.95 | 21.35 | 4,758,057 | +0.34(+1.64%) |
Nov 28, 2022 | 21.12 | 21.28 | 20.91 | 21.01 | 5,817,805 | -0.31(-1.44%) |
Nov 25, 2022 | 21.30 | 21.42 | 21.25 | 21.32 | 1,477,869 | +0.12(+0.57%) |
Nov 23, 2022 | 21.13 | 21.25 | 21.06 | 21.20 | 2,987,707 | +0.07(+0.35%) |
Nov 22, 2022 | 21.17 | 21.31 | 21.03 | 21.12 | 3,997,514 | +0.14(+0.67%) |
Nov 21, 2022 | 20.83 | 21.10 | 20.76 | 20.98 | 6,030,893 | +0.02(+0.09%) |
Nov 18, 2022 | 21.22 | 21.32 | 20.71 | 20.96 | 6,091,088 | +0.13(+0.63%) |
Nov 17, 2022 | 20.87 | 21.02 | 20.64 | 20.83 | 6,823,578 | -0.32(-1.50%) |
Nov 16, 2022 | 21.50 | 21.57 | 21.08 | 21.15 | 6,561,932 | -0.41(-1.90%) |
Nov 15, 2022 | 21.69 | 21.90 | 21.34 | 21.56 | 6,207,376 | +0.21(+0.96%) |
Nov 14, 2022 | 21.75 | 21.89 | 21.34 | 21.35 | 5,245,797 | -0.47(-2.14%) |
Nov 11, 2022 | 21.90 | 22.05 | 21.67 | 21.82 | 7,595,969 | +0.12(+0.56%) |
Nov 10, 2022 | 21.62 | 21.81 | 21.35 | 21.70 | 9,351,681 | +0.76(+3.65%) |
Nov 09, 2022 | 21.03 | 21.15 | 20.86 | 20.93 | 6,124,142 | -0.34(-1.62%) |
Nov 08, 2022 | 21.32 | 21.39 | 21.07 | 21.28 | 7,667,327 | +0.01(+0.04%) |
Nov 07, 2022 | 21.18 | 21.29 | 20.91 | 21.27 | 5,493,443 | +0.34(+1.60%) |
Nov 04, 2022 | 20.77 | 21.20 | 20.58 | 20.93 | 8,159,711 | +0.44(+2.14%) |
Nov 03, 2022 | 20.18 | 20.68 | 19.83 | 20.50 | 8,205,919 | +0.13(+0.64%) |
Nov 02, 2022 | 20.79 | 20.98 | 20.35 | 20.37 | 8,197,927 | -0.42(-2.02%) |
Nov 01, 2022 | 20.63 | 20.81 | 20.51 | 20.79 | 6,762,525 | +0.33(+1.59%) |
Oct 31, 2022 | 20.34 | 20.64 | 20.28 | 20.46 | 7,530,622 | +0.09(+0.46%) |
Oct 28, 2022 | 20.24 | 20.40 | 20.09 | 20.37 | 6,506,024 | +0.28(+1.39%) |
Oct 27, 2022 | 20.03 | 20.26 | 19.98 | 20.09 | 9,532,036 | +0.24(+1.22%) |
Oct 26, 2022 | 19.86 | 20.06 | 19.74 | 19.84 | 9,239,470 | +0.06(+0.28%) |
Oct 25, 2022 | 18.98 | 19.83 | 18.88 | 19.79 | 12,012,191 | +0.63(+3.31%) |
Oct 24, 2022 | 18.35 | 19.29 | 18.25 | 19.15 | 17,336,526 | +0.96(+5.28%) |
Oct 21, 2022 | 18.50 | 19.28 | 17.80 | 18.19 | 26,719,874 | -0.21(-1.11%) |
Oct 20, 2022 | 19.43 | 19.67 | 18.28 | 18.40 | 18,194,288 | -1.08(-5.55%) |
Oct 19, 2022 | 19.98 | 20.18 | 19.39 | 19.48 | 10,650,259 | -0.71(-3.51%) |
Oct 18, 2022 | 20.24 | 20.52 | 19.83 | 20.19 | 12,174,747 | +0.38(+1.93%) |
Oct 17, 2022 | 19.79 | 19.97 | 19.52 | 19.81 | 10,157,003 | +0.53(+2.76%) |
Oct 14, 2022 | 19.57 | 20.05 | 19.24 | 19.28 | 9,996,871 | -0.19(-0.96%) |
Oct 13, 2022 | 18.01 | 19.52 | 17.85 | 19.46 | 10,709,085 | +1.19(+6.53%) |
Oct 12, 2022 | 18.48 | 18.63 | 18.26 | 18.27 | 9,342,263 | -0.27(-1.46%) |
Oct 11, 2022 | 18.80 | 18.89 | 18.45 | 18.54 | 8,201,291 | -0.34(-1.83%) |
Oct 10, 2022 | 19.15 | 19.28 | 18.74 | 18.88 | 7,967,302 | -0.18(-0.93%) |
Oct 07, 2022 | 19.28 | 19.32 | 18.87 | 19.06 | 11,222,935 | -0.34(-1.73%) |
Oct 06, 2022 | 19.60 | 19.73 | 19.38 | 19.40 | 6,470,517 | -0.34(-1.70%) |
Oct 05, 2022 | 19.64 | 19.86 | 19.57 | 19.73 | 7,318,714 | -0.21(-1.07%) |
Oct 04, 2022 | 19.43 | 19.97 | 19.43 | 19.95 | 7,728,234 | +0.82(+4.29%) |
Oct 03, 2022 | 18.93 | 19.25 | 18.51 | 19.13 | 9,890,626 | +0.42(+2.24%) |
Sep 30, 2022 | 18.66 | 19.15 | 18.57 | 18.71 | 11,366,430 | +0.19(+1.01%) |
Sep 29, 2022 | 18.77 | 18.96 | 18.31 | 18.52 | 10,833,732 | -0.55(-2.88%) |
Sep 28, 2022 | 19.18 | 19.63 | 18.84 | 19.07 | 21,098,556 | +0.05(+0.24%) |
Sep 27, 2022 | 19.41 | 19.61 | 18.73 | 19.02 | 8,935,107 | -0.26(-1.35%) |
Sep 26, 2022 | 19.30 | 19.62 | 19.08 | 19.28 | 8,659,340 | -0.18(-0.91%) |
Sep 23, 2022 | 19.61 | 19.71 | 19.19 | 19.46 | 7,328,684 | -0.40(-2.02%) |
Sep 22, 2022 | 20.52 | 20.56 | 19.82 | 19.86 | 6,695,319 | -0.52(-2.56%) |
Sep 21, 2022 | 20.80 | 20.97 | 20.38 | 20.38 | 8,749,191 | -0.30(-1.44%) |
Sep 20, 2022 | 20.58 | 20.83 | 20.48 | 20.68 | 6,769,916 | -0.05(-0.22%) |
Sep 19, 2022 | 20.24 | 20.80 | 20.16 | 20.73 | 5,663,895 | +0.29(+1.41%) |
Sep 16, 2022 | 20.66 | 20.72 | 20.20 | 20.44 | 14,702,560 | -0.48(-2.27%) |
Sep 15, 2022 | 20.73 | 21.25 | 20.56 | 20.92 | 8,020,798 | +0.29(+1.40%) |
Sep 14, 2022 | 20.26 | 20.69 | 20.03 | 20.63 | 11,903,782 | +0.42(+2.08%) |
Sep 13, 2022 | 20.49 | 20.66 | 20.10 | 20.21 | 10,344,060 | -0.73(-3.47%) |
Sep 12, 2022 | 20.79 | 21.10 | 20.70 | 20.93 | 9,107,688 | +0.23(+1.13%) |
Sep 09, 2022 | 20.84 | 21.00 | 20.68 | 20.70 | 10,653,314 | +0.00(+0.00%) |
Sep 08, 2022 | 19.98 | 20.72 | 19.85 | 20.70 | 7,071,090 | +0.62(+3.06%) |
Sep 07, 2022 | 19.52 | 20.16 | 19.45 | 20.09 | 6,143,174 | +0.50(+2.57%) |
Sep 06, 2022 | 19.97 | 20.04 | 19.41 | 19.58 | 7,833,474 | -0.25(-1.27%) |
Sep 02, 2022 | 20.22 | 20.40 | 19.74 | 19.83 | 6,819,896 | -0.09(-0.47%) |
Sep 01, 2022 | 20.01 | 20.01 | 19.51 | 19.93 | 6,802,379 | -0.08(-0.42%) |
Aug 31, 2022 | 20.09 | 20.25 | 19.93 | 20.01 | 8,789,613 | -0.02(-0.09%) |
Aug 30, 2022 | 20.19 | 20.24 | 19.88 | 20.03 | 6,036,164 | -0.05(-0.23%) |
Aug 29, 2022 | 20.09 | 20.26 | 19.89 | 20.08 | 5,119,833 | -0.21(-1.05%) |
Aug 26, 2022 | 20.88 | 21.02 | 20.27 | 20.29 | 7,729,476 | -0.51(-2.44%) |
Aug 25, 2022 | 20.51 | 20.82 | 20.43 | 20.80 | 4,346,163 | +0.37(+1.81%) |
Aug 24, 2022 | 20.33 | 20.52 | 20.19 | 20.43 | 5,219,149 | +0.06(+0.32%) |
Aug 23, 2022 | 20.46 | 20.66 | 20.36 | 20.36 | 6,278,769 | -0.06(-0.27%) |
Aug 22, 2022 | 20.53 | 20.59 | 20.32 | 20.42 | 7,200,958 | -0.45(-2.17%) |
Aug 19, 2022 | 21.04 | 21.11 | 20.76 | 20.87 | 5,003,549 | -0.33(-1.57%) |
Aug 18, 2022 | 21.10 | 21.23 | 21.02 | 21.20 | 4,868,820 | +0.11(+0.53%) |
Aug 17, 2022 | 21.07 | 21.19 | 20.89 | 21.09 | 6,567,493 | -0.30(-1.42%) |
Aug 16, 2022 | 21.10 | 21.58 | 21.08 | 21.40 | 5,586,832 | +0.24(+1.13%) |
Aug 15, 2022 | 20.96 | 21.25 | 20.92 | 21.16 | 4,452,104 | -0.05(-0.22%) |
Aug 12, 2022 | 21.04 | 21.21 | 20.89 | 21.20 | 5,215,200 | +0.30(+1.41%) |
Aug 11, 2022 | 20.76 | 20.94 | 20.71 | 20.91 | 7,277,423 | +0.39(+1.89%) |
Aug 10, 2022 | 20.18 | 20.72 | 20.15 | 20.52 | 7,870,344 | +0.70(+3.54%) |
Aug 09, 2022 | 19.69 | 19.83 | 19.55 | 19.82 | 5,622,137 | +0.18(+0.94%) |
Aug 08, 2022 | 19.85 | 19.95 | 19.57 | 19.63 | 6,033,589 | -0.08(-0.42%) |
Aug 05, 2022 | 19.39 | 19.88 | 19.35 | 19.72 | 7,100,713 | +0.30(+1.57%) |
Aug 04, 2022 | 19.42 | 19.52 | 19.28 | 19.41 | 7,982,914 | -0.12(-0.61%) |
Aug 03, 2022 | 19.45 | 19.66 | 19.34 | 19.53 | 7,775,774 | +0.30(+1.54%) |
Aug 02, 2022 | 19.46 | 19.58 | 19.16 | 19.24 | 8,227,744 | -0.27(-1.37%) |
Aug 01, 2022 | 19.39 | 19.61 | 19.21 | 19.50 | 9,340,842 | -0.06(-0.28%) |
Jul 29, 2022 | 19.40 | 19.63 | 19.38 | 19.56 | 8,648,518 | +0.24(+1.24%) |
Jul 28, 2022 | 19.51 | 19.60 | 19.13 | 19.32 | 7,266,851 | -0.23(-1.18%) |
Jul 27, 2022 | 19.18 | 19.67 | 18.95 | 19.55 | 8,356,395 | +0.51(+2.67%) |
Jul 26, 2022 | 19.50 | 19.61 | 19.01 | 19.04 | 8,984,292 | -0.62(-3.15%) |
Jul 25, 2022 | 19.35 | 19.69 | 19.17 | 19.66 | 8,851,489 | +0.59(+3.10%) |
Jul 22, 2022 | 19.33 | 19.57 | 18.50 | 19.07 | 14,021,950 | +0.26(+1.37%) |
Jul 21, 2022 | 18.64 | 18.89 | 18.46 | 18.81 | 13,539,676 | +0.09(+0.49%) |
Jul 20, 2022 | 18.41 | 18.74 | 18.32 | 18.72 | 5,629,089 | +0.21(+1.15%) |
Jul 19, 2022 | 18.31 | 18.62 | 18.24 | 18.51 | 5,424,775 | +0.54(+2.98%) |
Jul 18, 2022 | 18.02 | 18.37 | 17.85 | 17.97 | 5,230,636 | +0.25(+1.41%) |
Jul 15, 2022 | 17.17 | 17.79 | 17.03 | 17.72 | 8,077,295 | +0.88(+5.21%) |
Jul 14, 2022 | 16.77 | 16.93 | 16.63 | 16.84 | 6,020,881 | -0.37(-2.15%) |
Jul 13, 2022 | 17.32 | 17.37 | 16.86 | 17.21 | 7,602,781 | -0.30(-1.74%) |
Jul 12, 2022 | 17.20 | 17.88 | 17.20 | 17.52 | 8,183,073 | -0.07(-0.42%) |
Jul 11, 2022 | 17.48 | 17.65 | 17.25 | 17.59 | 7,493,197 | +0.03(+0.16%) |
Jul 08, 2022 | 17.72 | 17.78 | 17.36 | 17.56 | 7,758,526 | -0.02(-0.11%) |
Jul 07, 2022 | 17.46 | 17.80 | 17.43 | 17.58 | 8,398,173 | +0.44(+2.59%) |
Jul 06, 2022 | 17.23 | 17.43 | 16.99 | 17.14 | 8,424,353 | -0.27(-1.54%) |
Jul 05, 2022 | 17.20 | 17.41 | 16.90 | 17.41 | 7,520,081 | -0.17(-0.95%) |
Jul 01, 2022 | 17.26 | 17.66 | 17.03 | 17.57 | 8,499,314 | +0.26(+1.49%) |
Jun 30, 2022 | 17.37 | 17.64 | 16.93 | 17.32 | 11,519,127 | -0.45(-2.55%) |
Jun 29, 2022 | 18.03 | 18.10 | 17.59 | 17.77 | 6,284,976 | -0.18(-0.98%) |
Jun 28, 2022 | 18.12 | 18.38 | 17.86 | 17.94 | 5,897,892 | +0.07(+0.41%) |
Jun 27, 2022 | 18.15 | 18.18 | 17.64 | 17.87 | 7,476,027 | -0.13(-0.72%) |
Jun 24, 2022 | 17.11 | 18.16 | 17.07 | 18.00 | 12,600,112 | +0.99(+5.81%) |
Jun 23, 2022 | 17.50 | 17.56 | 16.79 | 17.01 | 10,090,370 | -0.60(-3.41%) |
Jun 22, 2022 | 17.36 | 17.73 | 17.30 | 17.61 | 5,811,662 | -0.02(-0.10%) |
Jun 21, 2022 | 17.69 | 17.83 | 17.47 | 17.63 | 6,040,323 | +0.36(+2.09%) |
Jun 17, 2022 | 17.31 | 17.51 | 17.07 | 17.27 | 13,410,656 | +0.14(+0.81%) |
Jun 16, 2022 | 17.59 | 17.59 | 16.94 | 17.13 | 8,257,652 | -0.77(-4.28%) |
Jun 15, 2022 | 18.05 | 18.23 | 17.56 | 17.90 | 11,008,249 | +0.03(+0.16%) |
Jun 14, 2022 | 18.05 | 18.33 | 17.65 | 17.87 | 8,646,320 | -0.08(-0.46%) |
Jun 13, 2022 | 18.09 | 18.31 | 17.82 | 17.95 | 8,280,242 | -0.65(-3.48%) |
Jun 10, 2022 | 18.96 | 19.18 | 18.55 | 18.60 | 7,428,357 | -0.88(-4.50%) |
Jun 09, 2022 | 20.13 | 20.15 | 19.48 | 19.48 | 5,448,134 | -0.66(-3.26%) |
Jun 08, 2022 | 20.14 | 20.17 | 19.90 | 20.13 | 5,278,883 | -0.18(-0.91%) |
Jun 07, 2022 | 19.92 | 20.34 | 19.81 | 20.32 | 6,953,377 | +0.20(+1.01%) |
Jun 06, 2022 | 20.28 | 20.46 | 20.04 | 20.11 | 5,261,102 | +0.03(+0.14%) |
Jun 03, 2022 | 20.18 | 20.28 | 20.01 | 20.09 | 5,934,746 | -0.13(-0.64%) |
Jun 02, 2022 | 19.83 | 20.30 | 19.71 | 20.22 | 6,063,693 | +0.42(+2.10%) |
Jun 01, 2022 | 20.29 | 20.29 | 19.45 | 19.80 | 7,608,992 | -0.44(-2.17%) |
May 31, 2022 | 19.73 | 20.37 | 19.67 | 20.24 | 10,538,163 | +0.19(+0.96%) |
May 27, 2022 | 19.85 | 20.08 | 19.79 | 20.05 | 6,539,067 | +0.25(+1.25%) |
May 26, 2022 | 19.48 | 19.92 | 19.48 | 19.80 | 7,059,682 | +0.40(+2.08%) |
May 25, 2022 | 18.62 | 19.57 | 18.59 | 19.40 | 9,215,271 | +0.68(+3.62%) |
May 24, 2022 | 18.94 | 19.00 | 18.32 | 18.72 | 7,485,592 | -0.27(-1.40%) |
May 23, 2022 | 18.90 | 19.40 | 18.65 | 18.98 | 8,709,004 | +0.52(+2.83%) |
May 20, 2022 | 18.53 | 18.66 | 17.94 | 18.46 | 8,682,914 | +0.12(+0.65%) |
May 19, 2022 | 18.08 | 18.51 | 18.05 | 18.34 | 9,470,451 | +0.08(+0.45%) |
May 18, 2022 | 18.70 | 18.81 | 18.10 | 18.26 | 7,049,008 | -0.65(-3.44%) |
May 17, 2022 | 18.48 | 18.99 | 18.45 | 18.91 | 6,731,796 | +0.84(+4.67%) |
May 16, 2022 | 18.19 | 18.32 | 17.74 | 18.07 | 6,430,516 | -0.15(-0.80%) |
May 13, 2022 | 18.36 | 18.48 | 18.02 | 18.21 | 6,778,117 | +0.05(+0.30%) |
May 12, 2022 | 18.23 | 18.42 | 17.71 | 18.16 | 10,312,839 | -0.18(-1.00%) |
May 11, 2022 | 18.56 | 19.13 | 18.33 | 18.34 | 8,178,200 | -0.16(-0.84%) |
May 10, 2022 | 19.01 | 19.14 | 18.05 | 18.50 | 12,051,541 | -0.35(-1.85%) |
May 09, 2022 | 19.07 | 19.32 | 18.75 | 18.85 | 14,384,936 | -0.50(-2.60%) |
May 06, 2022 | 19.61 | 19.65 | 19.07 | 19.35 | 11,503,848 | -0.30(-1.54%) |
May 05, 2022 | 19.86 | 19.97 | 19.24 | 19.65 | 7,873,733 | -0.55(-2.72%) |
May 04, 2022 | 19.76 | 20.27 | 19.47 | 20.20 | 8,627,702 | +0.46(+2.32%) |
May 03, 2022 | 19.47 | 19.93 | 19.34 | 19.74 | 7,969,225 | +0.45(+2.33%) |
May 02, 2022 | 19.30 | 19.41 | 18.82 | 19.30 | 13,658,694 | +0.31(+1.64%) |
Apr 29, 2022 | 19.47 | 19.71 | 18.95 | 18.98 | 12,964,581 | -0.57(-2.91%) |
Apr 28, 2022 | 19.70 | 19.77 | 19.12 | 19.55 | 10,110,947 | +0.06(+0.33%) |
Apr 27, 2022 | 19.22 | 19.73 | 19.12 | 19.49 | 12,698,128 | +0.23(+1.19%) |
Apr 26, 2022 | 19.57 | 19.73 | 19.20 | 19.26 | 14,121,571 | -0.53(-2.69%) |
Apr 25, 2022 | 19.39 | 19.80 | 18.95 | 19.79 | 14,496,035 | +0.21(+1.08%) |
Apr 22, 2022 | 19.70 | 20.02 | 19.26 | 19.58 | 17,961,742 | -0.16(-0.79%) |
Apr 21, 2022 | 20.41 | 20.73 | 19.54 | 19.74 | 16,148,065 | -0.39(-1.96%) |
Apr 20, 2022 | 20.08 | 20.40 | 19.97 | 20.13 | 11,711,012 | +0.27(+1.34%) |
Apr 19, 2022 | 19.33 | 19.93 | 19.18 | 19.86 | 8,336,127 | +0.70(+3.63%) |
Apr 18, 2022 | 18.87 | 19.19 | 18.87 | 19.17 | 4,554,904 | +0.17(+0.92%) |
Apr 14, 2022 | 19.15 | 19.30 | 18.80 | 18.99 | 7,695,531 | -0.18(-0.96%) |
Apr 13, 2022 | 18.84 | 19.19 | 18.82 | 19.18 | 5,745,191 | +0.10(+0.53%) |
Apr 12, 2022 | 19.34 | 19.65 | 18.88 | 19.08 | 8,685,852 | -0.29(-1.51%) |
Apr 11, 2022 | 19.10 | 19.80 | 19.08 | 19.37 | 10,500,119 | +0.36(+1.88%) |
Apr 08, 2022 | 18.88 | 19.16 | 18.64 | 19.01 | 8,475,655 | +0.30(+1.62%) |
Apr 07, 2022 | 18.94 | 19.10 | 18.30 | 18.71 | 12,401,857 | -0.37(-1.92%) |
Apr 06, 2022 | 19.43 | 19.50 | 19.00 | 19.08 | 10,047,476 | -0.46(-2.35%) |
Apr 05, 2022 | 19.52 | 19.87 | 19.46 | 19.53 | 7,556,517 | -0.14(-0.70%) |
Apr 04, 2022 | 19.60 | 19.89 | 19.19 | 19.67 | 8,398,324 | +0.00(+0.00%) |