Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.35 | 17.63 | 17.31 | 17.51 | 5,281,057 | +0.22(+1.27%) |
Apr 27, 2023 | 16.95 | 17.36 | 16.91 | 17.29 | 4,874,994 | +0.59(+3.52%) |
Apr 26, 2023 | 16.78 | 17.03 | 16.68 | 16.70 | 5,914,572 | +0.07(+0.42%) |
Apr 25, 2023 | 16.98 | 17.09 | 16.63 | 16.63 | 4,401,804 | -0.42(-2.47%) |
Apr 24, 2023 | 16.91 | 17.05 | 16.58 | 17.05 | 5,454,727 | +0.10(+0.57%) |
Apr 21, 2023 | 16.91 | 16.96 | 16.66 | 16.96 | 3,565,409 | +0.09(+0.52%) |
Apr 20, 2023 | 16.68 | 16.93 | 16.61 | 16.87 | 4,798,902 | +0.04(+0.21%) |
Apr 19, 2023 | 16.67 | 16.92 | 16.62 | 16.83 | 3,287,485 | +0.02(+0.10%) |
Apr 18, 2023 | 16.93 | 17.06 | 16.75 | 16.82 | 4,413,069 | -0.22(-1.29%) |
Apr 17, 2023 | 16.77 | 17.16 | 16.70 | 17.04 | 5,903,347 | +0.21(+1.25%) |
Apr 14, 2023 | 17.00 | 17.04 | 16.64 | 16.83 | 3,643,996 | -0.13(-0.78%) |
Apr 13, 2023 | 16.82 | 17.01 | 16.65 | 16.96 | 4,037,056 | +0.15(+0.89%) |
Apr 12, 2023 | 16.97 | 17.07 | 16.78 | 16.81 | 4,695,569 | +0.03(+0.16%) |
Apr 11, 2023 | 16.54 | 16.91 | 16.49 | 16.78 | 4,569,057 | +0.28(+1.70%) |
Apr 10, 2023 | 16.78 | 16.82 | 16.11 | 16.50 | 5,783,638 | -0.31(-1.82%) |
Apr 06, 2023 | 17.00 | 17.03 | 16.73 | 16.81 | 4,337,249 | -0.11(-0.67%) |
Apr 05, 2023 | 16.55 | 17.02 | 16.44 | 16.92 | 5,664,208 | +0.28(+1.68%) |
Apr 04, 2023 | 16.69 | 16.69 | 16.33 | 16.64 | 5,531,063 | +0.12(+0.74%) |
Apr 03, 2023 | 16.61 | 16.77 | 16.33 | 16.52 | 6,192,910 | -0.23(-1.36%) |
Mar 31, 2023 | 16.52 | 16.78 | 16.41 | 16.75 | 4,570,760 | +0.26(+1.59%) |
Mar 30, 2023 | 16.48 | 16.50 | 16.26 | 16.48 | 4,803,098 | +0.15(+0.91%) |
Mar 29, 2023 | 16.23 | 16.35 | 16.10 | 16.33 | 5,287,539 | +0.31(+1.96%) |
Mar 28, 2023 | 16.16 | 16.27 | 15.91 | 16.02 | 5,212,167 | -0.18(-1.10%) |
Mar 27, 2023 | 16.21 | 16.36 | 15.96 | 16.20 | 6,570,121 | +0.17(+1.06%) |
Mar 24, 2023 | 15.43 | 16.03 | 15.31 | 16.03 | 8,109,928 | +0.49(+3.16%) |
Mar 23, 2023 | 15.55 | 16.27 | 15.45 | 15.54 | 9,275,374 | +0.08(+0.55%) |
Mar 22, 2023 | 15.71 | 15.89 | 15.45 | 15.45 | 6,240,468 | -0.29(-1.83%) |
Mar 21, 2023 | 15.81 | 15.91 | 15.68 | 15.74 | 6,486,780 | +0.20(+1.31%) |
Mar 20, 2023 | 15.65 | 15.83 | 15.53 | 15.54 | 6,514,154 | -0.04(-0.27%) |
Mar 17, 2023 | 15.98 | 16.00 | 15.53 | 15.58 | 10,837,098 | -0.40(-2.49%) |
Mar 16, 2023 | 15.59 | 16.10 | 15.50 | 15.98 | 10,559,371 | +0.16(+1.02%) |
Mar 15, 2023 | 15.76 | 16.04 | 15.50 | 15.82 | 11,800,908 | -0.20(-1.27%) |
Mar 14, 2023 | 15.95 | 16.55 | 15.83 | 16.02 | 8,260,340 | +0.36(+2.33%) |
Mar 13, 2023 | 15.39 | 15.89 | 14.86 | 15.66 | 11,035,068 | +0.08(+0.49%) |
Mar 10, 2023 | 16.26 | 16.33 | 15.49 | 15.58 | 9,855,347 | -0.72(-4.42%) |
Mar 09, 2023 | 17.27 | 17.38 | 16.30 | 16.30 | 7,013,705 | -0.95(-5.50%) |
Mar 08, 2023 | 17.16 | 17.30 | 16.98 | 17.25 | 5,249,432 | +0.22(+1.29%) |
Mar 07, 2023 | 17.25 | 17.37 | 17.01 | 17.03 | 3,892,565 | -0.19(-1.13%) |
Mar 06, 2023 | 17.33 | 17.51 | 17.22 | 17.22 | 5,405,003 | +0.01(+0.05%) |
Mar 03, 2023 | 17.04 | 17.29 | 16.94 | 17.22 | 4,486,612 | +0.28(+1.65%) |
Mar 02, 2023 | 16.94 | 16.98 | 16.66 | 16.94 | 6,245,992 | -0.12(-0.70%) |
Mar 01, 2023 | 17.40 | 17.47 | 16.91 | 17.05 | 6,971,604 | -0.46(-2.61%) |
Feb 28, 2023 | 17.54 | 17.56 | 17.42 | 17.51 | 6,211,915 | -0.03(-0.14%) |
Feb 27, 2023 | 17.76 | 17.84 | 17.47 | 17.54 | 4,122,797 | -0.09(-0.53%) |
Feb 24, 2023 | 17.71 | 17.82 | 17.51 | 17.63 | 5,272,006 | -0.23(-1.28%) |
Feb 23, 2023 | 18.10 | 18.17 | 17.73 | 17.86 | 4,862,804 | -0.13(-0.71%) |
Feb 22, 2023 | 17.61 | 17.99 | 17.61 | 17.99 | 5,822,178 | +0.30(+1.72%) |
Feb 21, 2023 | 17.99 | 18.05 | 17.59 | 17.68 | 6,497,240 | -0.60(-3.29%) |
Feb 17, 2023 | 18.36 | 18.39 | 18.10 | 18.28 | 5,098,209 | -0.10(-0.55%) |
Feb 16, 2023 | 18.16 | 18.53 | 18.08 | 18.38 | 4,579,992 | +0.02(+0.09%) |
Feb 15, 2023 | 18.23 | 18.42 | 18.13 | 18.37 | 5,440,694 | -0.02(-0.09%) |
Feb 14, 2023 | 18.50 | 18.58 | 18.14 | 18.38 | 6,006,206 | -0.19(-1.00%) |
Feb 13, 2023 | 18.24 | 18.58 | 18.21 | 18.57 | 7,249,766 | +0.23(+1.25%) |
Feb 10, 2023 | 18.31 | 18.60 | 18.16 | 18.34 | 10,674,357 | -0.09(-0.51%) |
Feb 09, 2023 | 19.87 | 19.99 | 18.43 | 18.43 | 16,273,361 | -1.13(-5.80%) |
Feb 08, 2023 | 19.73 | 19.81 | 19.51 | 19.57 | 5,241,269 | -0.19(-0.94%) |
Feb 07, 2023 | 19.33 | 19.79 | 19.24 | 19.76 | 5,582,100 | +0.29(+1.48%) |
Feb 06, 2023 | 19.90 | 19.97 | 19.32 | 19.47 | 6,576,663 | -0.64(-3.20%) |
Feb 03, 2023 | 20.30 | 20.30 | 19.96 | 20.11 | 6,011,587 | -0.31(-1.53%) |
Feb 02, 2023 | 20.52 | 20.69 | 20.32 | 20.42 | 6,652,671 | +0.10(+0.50%) |
Feb 01, 2023 | 19.81 | 20.45 | 19.74 | 20.32 | 8,375,168 | +0.45(+2.26%) |
Jan 31, 2023 | 19.69 | 19.88 | 19.61 | 19.87 | 9,479,535 | +0.48(+2.49%) |
Jan 30, 2023 | 19.58 | 19.70 | 19.32 | 19.39 | 5,442,028 | -0.37(-1.89%) |
Jan 27, 2023 | 19.32 | 19.83 | 19.24 | 19.76 | 6,683,006 | +0.47(+2.41%) |
Jan 26, 2023 | 18.96 | 19.30 | 18.94 | 19.30 | 5,154,444 | +0.45(+2.38%) |
Jan 25, 2023 | 18.83 | 18.92 | 18.75 | 18.85 | 5,948,462 | -0.13(-0.67%) |
Jan 24, 2023 | 18.63 | 23.02 | 18.63 | 18.98 | 6,038,296 | -0.17(-0.88%) |
Jan 23, 2023 | 19.21 | 19.28 | 19.08 | 19.15 | 7,018,864 | -0.11(-0.57%) |
Jan 20, 2023 | 18.99 | 19.26 | 18.91 | 19.26 | 6,810,105 | +0.24(+1.25%) |
Jan 19, 2023 | 18.95 | 19.10 | 18.84 | 19.02 | 6,586,712 | -0.09(-0.49%) |
Jan 18, 2023 | 19.20 | 19.32 | 19.03 | 19.11 | 6,856,691 | +0.06(+0.31%) |
Jan 17, 2023 | 19.16 | 19.32 | 19.01 | 19.05 | 8,051,200 | -0.17(-0.88%) |
Jan 13, 2023 | 19.15 | 19.31 | 19.05 | 19.22 | 5,802,038 | -0.03(-0.13%) |
Jan 12, 2023 | 19.26 | 19.41 | 19.11 | 19.25 | 7,555,267 | +0.16(+0.84%) |
Jan 11, 2023 | 18.97 | 19.23 | 18.93 | 19.09 | 8,280,100 | +0.26(+1.39%) |
Jan 10, 2023 | 18.65 | 18.86 | 18.57 | 18.82 | 4,617,348 | +0.16(+0.86%) |
Jan 09, 2023 | 18.71 | 18.93 | 18.65 | 18.66 | 8,875,834 | -0.08(-0.45%) |
Jan 06, 2023 | 18.49 | 18.84 | 18.38 | 18.75 | 10,867,540 | +0.41(+2.26%) |
Jan 05, 2023 | 18.21 | 18.43 | 18.08 | 18.33 | 6,940,039 | -0.03(-0.18%) |
Jan 04, 2023 | 18.38 | 18.48 | 18.19 | 18.37 | 10,808,648 | +0.21(+1.17%) |
Jan 03, 2023 | 17.98 | 18.39 | 17.91 | 18.16 | 8,367,261 | +0.30(+1.71%) |
Dec 30, 2022 | 17.93 | 18.03 | 17.68 | 17.85 | 7,145,413 | -0.25(-1.40%) |
Dec 29, 2022 | 17.88 | 18.17 | 17.78 | 18.10 | 6,906,104 | +0.35(+1.96%) |
Dec 28, 2022 | 18.27 | 18.29 | 17.69 | 17.76 | 8,873,095 | -0.52(-2.85%) |
Dec 27, 2022 | 18.28 | 18.33 | 17.96 | 18.28 | 8,017,480 | +0.00(+0.00%) |
Dec 23, 2022 | 18.21 | 18.28 | 18.04 | 18.28 | 5,436,007 | +0.13(+0.72%) |
Dec 22, 2022 | 18.05 | 18.16 | 17.66 | 18.15 | 6,556,835 | +0.04(+0.22%) |
Dec 21, 2022 | 17.97 | 18.24 | 17.93 | 18.11 | 8,165,173 | +0.45(+2.53%) |
Dec 20, 2022 | 17.20 | 17.71 | 16.91 | 17.66 | 12,519,092 | +0.28(+1.64%) |
Dec 19, 2022 | 17.40 | 17.76 | 17.28 | 17.38 | 7,125,710 | -0.01(-0.05%) |
Dec 16, 2022 | 17.51 | 17.51 | 17.32 | 17.38 | 29,860,602 | -0.38(-2.15%) |
Dec 15, 2022 | 17.64 | 17.94 | 17.44 | 17.77 | 6,609,680 | -0.10(-0.55%) |
Dec 14, 2022 | 17.88 | 18.05 | 17.68 | 17.86 | 6,462,813 | -0.07(-0.36%) |
Dec 13, 2022 | 18.16 | 18.54 | 17.83 | 17.93 | 8,852,097 | +0.19(+1.05%) |
Dec 12, 2022 | 17.62 | 17.75 | 17.37 | 17.74 | 5,612,170 | +0.13(+0.74%) |
Dec 09, 2022 | 17.47 | 17.83 | 17.33 | 17.61 | 6,220,778 | +0.11(+0.65%) |
Dec 08, 2022 | 17.33 | 17.58 | 17.31 | 17.50 | 4,535,725 | +0.18(+1.03%) |
Dec 07, 2022 | 16.91 | 17.34 | 16.84 | 17.32 | 5,874,056 | +0.27(+1.57%) |
Dec 06, 2022 | 17.29 | 17.42 | 16.78 | 17.05 | 7,495,466 | -0.23(-1.32%) |
Dec 05, 2022 | 17.66 | 17.73 | 17.26 | 17.28 | 5,759,313 | -0.43(-2.43%) |
Dec 02, 2022 | 17.71 | 17.77 | 17.33 | 17.71 | 5,595,748 | -0.07(-0.41%) |
Dec 01, 2022 | 17.68 | 18.03 | 17.68 | 17.78 | 8,152,392 | +0.17(+0.97%) |
Nov 30, 2022 | 17.15 | 17.71 | 17.03 | 17.61 | 20,234,882 | +0.37(+2.17%) |
Nov 29, 2022 | 17.23 | 17.28 | 17.08 | 17.24 | 5,552,266 | +0.13(+0.76%) |
Nov 28, 2022 | 17.44 | 17.51 | 17.07 | 17.11 | 7,252,540 | -0.49(-2.77%) |
Nov 25, 2022 | 17.22 | 17.59 | 17.21 | 17.59 | 4,294,684 | +0.41(+2.36%) |
Nov 23, 2022 | 16.86 | 17.29 | 16.76 | 17.19 | 6,516,567 | +0.29(+1.73%) |
Nov 22, 2022 | 16.68 | 16.93 | 16.61 | 16.90 | 6,451,187 | +0.23(+1.37%) |
Nov 21, 2022 | 16.18 | 16.74 | 16.08 | 16.67 | 7,095,139 | +0.49(+3.01%) |
Nov 18, 2022 | 16.35 | 16.50 | 15.95 | 16.18 | 6,791,833 | +0.00(+0.00%) |
Nov 17, 2022 | 16.40 | 16.45 | 15.97 | 16.18 | 7,643,589 | -0.45(-2.69%) |
Nov 16, 2022 | 16.90 | 16.98 | 16.44 | 16.63 | 7,564,804 | -0.45(-2.62%) |
Nov 15, 2022 | 17.25 | 17.47 | 16.74 | 17.07 | 8,550,492 | +0.07(+0.38%) |
Nov 14, 2022 | 17.47 | 17.68 | 17.00 | 17.01 | 8,616,539 | -0.50(-2.83%) |
Nov 11, 2022 | 17.11 | 17.65 | 16.87 | 17.51 | 9,754,513 | +0.38(+2.23%) |
Nov 10, 2022 | 16.00 | 17.15 | 16.00 | 17.12 | 15,342,335 | +1.58(+10.20%) |
Nov 09, 2022 | 15.44 | 15.75 | 15.26 | 15.54 | 10,248,916 | +0.07(+0.42%) |
Nov 08, 2022 | 15.25 | 15.58 | 15.06 | 15.47 | 7,848,823 | +0.34(+2.26%) |
Nov 07, 2022 | 14.90 | 15.18 | 14.69 | 15.13 | 8,890,502 | +0.32(+2.19%) |
Nov 04, 2022 | 14.51 | 15.13 | 14.42 | 14.81 | 8,812,969 | +0.50(+3.46%) |
Nov 03, 2022 | 14.56 | 14.56 | 14.17 | 14.31 | 8,897,294 | -0.46(-3.08%) |
Nov 02, 2022 | 14.93 | 14.77 | 12,941,107 | -0.20(-1.36%) | ||
Nov 01, 2022 | 15.28 | 15.48 | 14.90 | 14.97 | 9,433,937 | -0.11(-0.70%) |
Oct 31, 2022 | 15.01 | 15.36 | 14.89 | 15.08 | 11,535,180 | +0.08(+0.54%) |
Oct 28, 2022 | 14.63 | 15.03 | 14.46 | 14.99 | 11,295,392 | +0.28(+1.88%) |
Oct 27, 2022 | 15.10 | 15.42 | 14.67 | 14.72 | 12,554,699 | +0.22(+1.51%) |
Oct 26, 2022 | 14.50 | 14.85 | 14.34 | 14.50 | 9,708,269 | +0.13(+0.90%) |
Oct 25, 2022 | 13.50 | 14.44 | 13.27 | 14.37 | 13,236,402 | +0.80(+5.93%) |
Oct 24, 2022 | 13.73 | 13.74 | 13.34 | 13.56 | 10,275,358 | -0.11(-0.77%) |
Oct 21, 2022 | 13.53 | 13.74 | 13.32 | 13.67 | 7,536,143 | +0.09(+0.66%) |
Oct 20, 2022 | 13.84 | 13.97 | 13.53 | 13.58 | 6,499,203 | -0.26(-1.88%) |
Oct 19, 2022 | 13.81 | 14.04 | 13.58 | 13.84 | 8,990,924 | -0.11(-0.76%) |
Oct 18, 2022 | 14.06 | 14.27 | 13.75 | 13.95 | 8,302,514 | +0.16(+1.18%) |
Oct 17, 2022 | 13.84 | 13.96 | 13.64 | 13.78 | 7,248,807 | +0.26(+1.92%) |
Oct 14, 2022 | 13.88 | 14.15 | 13.51 | 13.52 | 9,659,648 | -0.29(-2.12%) |
Oct 13, 2022 | 13.49 | 13.90 | 13.17 | 13.82 | 12,804,167 | +0.03(+0.24%) |
Oct 12, 2022 | 13.72 | 13.88 | 13.31 | 13.78 | 14,457,647 | +0.06(+0.47%) |
Oct 11, 2022 | 12.47 | 13.83 | 12.43 | 13.72 | 21,324,682 | +1.43(+11.64%) |
Oct 10, 2022 | 13.21 | 13.39 | 12.28 | 12.29 | 14,966,236 | -0.93(-7.07%) |
Oct 07, 2022 | 13.42 | 13.61 | 13.15 | 13.22 | 13,899,190 | -0.34(-2.52%) |
Oct 06, 2022 | 14.01 | 14.24 | 13.47 | 13.56 | 17,716,272 | -0.53(-3.75%) |
Oct 05, 2022 | 14.84 | 14.86 | 13.82 | 14.09 | 20,216,410 | -1.09(-7.17%) |
Oct 04, 2022 | 14.47 | 15.21 | 14.41 | 15.18 | 17,742,514 | +1.06(+7.48%) |
Oct 03, 2022 | 14.10 | 14.36 | 13.43 | 14.12 | 23,649,638 | +0.18(+1.28%) |
Sep 30, 2022 | 14.33 | 14.51 | 13.95 | 13.95 | 17,786,930 | -0.28(-2.00%) |
Sep 29, 2022 | 14.94 | 15.00 | 13.96 | 14.23 | 20,726,514 | -0.84(-5.56%) |
Sep 28, 2022 | 15.21 | 15.47 | 14.76 | 15.07 | 23,921,442 | +0.02(+0.10%) |
Sep 27, 2022 | 16.32 | 16.38 | 14.62 | 15.05 | 26,955,918 | -0.93(-5.83%) |
Sep 26, 2022 | 17.47 | 17.67 | 15.75 | 15.98 | 25,870,636 | -1.55(-8.85%) |
Sep 23, 2022 | 18.00 | 18.03 | 17.35 | 17.53 | 12,235,087 | -0.68(-3.75%) |
Sep 22, 2022 | 18.74 | 18.74 | 18.16 | 18.22 | 11,149,582 | -0.43(-2.33%) |
Sep 21, 2022 | 18.93 | 19.05 | 18.65 | 18.65 | 11,127,925 | -0.22(-1.15%) |
Sep 20, 2022 | 19.02 | 19.12 | 18.71 | 18.87 | 10,279,656 | -0.28(-1.46%) |
Sep 19, 2022 | 18.62 | 19.15 | 18.59 | 19.15 | 10,013,812 | +0.40(+2.15%) |
Sep 16, 2022 | 18.99 | 19.16 | 18.65 | 18.74 | 99,345,552 | -0.31(-1.63%) |
Sep 15, 2022 | 19.86 | 20.11 | 18.99 | 19.05 | 21,370,198 | -0.84(-4.21%) |
Sep 14, 2022 | 19.99 | 20.08 | 19.74 | 19.89 | 18,867,678 | -0.09(-0.47%) |
Sep 13, 2022 | 20.30 | 20.39 | 19.86 | 19.99 | 16,054,892 | -0.62(-3.01%) |
Sep 12, 2022 | 20.70 | 20.89 | 20.54 | 20.61 | 12,334,106 | -0.03(-0.15%) |
Sep 09, 2022 | 20.54 | 20.79 | 20.48 | 20.64 | 11,813,193 | -0.03(-0.15%) |
Sep 08, 2022 | 20.33 | 20.70 | 20.23 | 20.67 | 9,816,590 | +0.22(+1.06%) |
Sep 07, 2022 | 20.20 | 20.64 | 20.02 | 20.45 | 14,511,019 | +0.19(+0.92%) |
Sep 06, 2022 | 20.89 | 20.98 | 20.05 | 20.27 | 25,823,436 | +0.47(+2.35%) |
Sep 02, 2022 | 19.89 | 20.20 | 19.75 | 19.80 | 7,653,374 | +0.00(+0.00%) |
Sep 01, 2022 | 19.92 | 20.02 | 19.43 | 19.80 | 8,011,553 | -0.22(-1.09%) |
Aug 31, 2022 | 20.02 | 20.30 | 19.89 | 20.02 | 9,821,096 | +0.03(+0.16%) |
Aug 30, 2022 | 20.33 | 20.48 | 19.92 | 19.99 | 7,717,829 | -0.31(-1.53%) |
Aug 29, 2022 | 20.27 | 20.48 | 20.20 | 20.30 | 6,395,668 | -0.06(-0.30%) |
Aug 26, 2022 | 20.79 | 20.88 | 20.36 | 20.36 | 7,639,450 | -0.43(-2.09%) |
Aug 25, 2022 | 20.67 | 20.92 | 20.64 | 20.79 | 5,104,637 | +0.22(+1.06%) |
Aug 24, 2022 | 20.36 | 20.61 | 20.30 | 20.58 | 3,564,104 | +0.25(+1.22%) |
Aug 23, 2022 | 20.14 | 20.48 | 20.14 | 20.33 | 6,185,189 | +0.19(+0.92%) |
Aug 22, 2022 | 20.51 | 20.54 | 20.14 | 20.14 | 5,959,882 | -0.62(-2.99%) |
Aug 19, 2022 | 20.82 | 20.84 | 20.54 | 20.76 | 5,355,685 | -0.12(-0.59%) |
Aug 18, 2022 | 20.86 | 21.04 | 20.82 | 20.89 | 4,732,653 | -0.03(-0.15%) |
Aug 17, 2022 | 20.95 | 21.04 | 20.70 | 20.92 | 6,062,308 | -0.16(-0.74%) |
Aug 16, 2022 | 21.10 | 21.20 | 20.99 | 21.07 | 7,233,910 | +0.00(+0.00%) |
Aug 15, 2022 | 21.17 | 21.20 | 20.89 | 21.07 | 4,234,113 | -0.09(-0.44%) |
Aug 12, 2022 | 20.98 | 21.23 | 20.95 | 21.17 | 4,643,065 | +0.22(+1.04%) |
Aug 11, 2022 | 20.95 | 21.07 | 20.84 | 20.95 | 5,919,724 | +0.19(+0.90%) |
Aug 10, 2022 | 20.70 | 20.95 | 20.64 | 20.76 | 8,831,353 | +0.16(+0.75%) |
Aug 09, 2022 | 20.54 | 20.61 | 20.39 | 20.61 | 4,733,557 | +0.06(+0.30%) |
Aug 08, 2022 | 20.48 | 20.76 | 20.42 | 20.54 | 6,294,460 | +0.22(+1.07%) |
Aug 05, 2022 | 20.45 | 20.54 | 20.20 | 20.33 | 6,041,610 | -0.22(-1.06%) |
Aug 04, 2022 | 20.67 | 20.67 | 20.48 | 20.54 | 14,654,905 | -0.06(-0.30%) |
Aug 03, 2022 | 20.61 | 20.70 | 20.58 | 20.61 | 11,653,345 | +0.09(+0.45%) |
Aug 02, 2022 | 20.54 | 20.64 | 20.45 | 20.51 | 40,661,652 | -0.90(-4.20%) |
Aug 01, 2022 | 21.35 | 21.57 | 21.13 | 21.41 | 9,175,180 | +0.06(+0.29%) |
Jul 29, 2022 | 21.38 | 21.69 | 21.23 | 21.35 | 12,695,659 | +0.28(+1.33%) |
Jul 28, 2022 | 20.39 | 21.13 | 20.11 | 21.07 | 16,134,665 | +0.74(+3.66%) |
Jul 27, 2022 | 19.95 | 20.36 | 19.95 | 20.33 | 7,744,995 | +0.43(+2.18%) |
Jul 26, 2022 | 19.86 | 20.08 | 19.80 | 19.89 | 8,399,139 | -0.22(-1.08%) |
Jul 25, 2022 | 19.99 | 20.11 | 19.89 | 20.11 | 5,272,324 | +0.12(+0.62%) |
Jul 22, 2022 | 20.08 | 20.23 | 19.80 | 19.99 | 5,371,829 | -0.09(-0.46%) |
Jul 21, 2022 | 19.68 | 20.08 | 19.61 | 20.08 | 5,485,286 | +0.22(+1.09%) |
Jul 20, 2022 | 19.68 | 19.95 | 19.61 | 19.86 | 6,764,484 | +0.16(+0.79%) |
Jul 19, 2022 | 19.24 | 19.74 | 19.24 | 19.71 | 6,535,534 | +0.56(+2.92%) |
Jul 18, 2022 | 19.18 | 19.27 | 18.65 | 19.15 | 6,344,092 | +0.00(+0.00%) |
Jul 15, 2022 | 18.90 | 19.24 | 18.59 | 19.15 | 7,766,024 | +0.40(+2.15%) |
Jul 14, 2022 | 18.93 | 18.96 | 18.65 | 18.74 | 7,131,735 | -0.40(-2.11%) |
Jul 13, 2022 | 18.68 | 19.24 | 18.59 | 19.15 | 7,534,736 | +0.28(+1.48%) |
Jul 12, 2022 | 18.81 | 19.09 | 18.68 | 18.87 | 6,996,157 | +0.06(+0.33%) |
Jul 11, 2022 | 18.93 | 18.96 | 18.78 | 18.81 | 4,289,818 | -0.19(-0.98%) |
Jul 08, 2022 | 19.05 | 19.15 | 18.87 | 18.99 | 8,784,947 | -0.06(-0.33%) |
Jul 07, 2022 | 18.93 | 19.27 | 18.87 | 19.05 | 5,941,448 | +0.22(+1.15%) |
Jul 06, 2022 | 19.15 | 19.33 | 18.71 | 18.84 | 6,977,506 | -0.40(-2.10%) |
Jul 05, 2022 | 18.62 | 19.27 | 18.53 | 19.24 | 11,593,232 | +0.37(+1.97%) |
Jul 01, 2022 | 18.28 | 19.05 | 18.25 | 18.87 | 10,676,450 | +0.53(+2.88%) |
Jun 30, 2022 | 18.00 | 18.56 | 17.94 | 18.34 | 9,829,736 | +0.03(+0.17%) |
Jun 29, 2022 | 18.47 | 18.56 | 18.16 | 18.31 | 9,559,551 | -0.22(-1.17%) |
Jun 28, 2022 | 18.80 | 18.95 | 18.47 | 18.53 | 12,756,610 | -0.24(-1.28%) |
Jun 27, 2022 | 18.95 | 19.10 | 18.59 | 18.77 | 11,549,237 | -0.18(-0.95%) |
Jun 24, 2022 | 18.41 | 18.95 | 18.35 | 18.95 | 13,496,887 | +0.66(+3.60%) |
Jun 23, 2022 | 18.05 | 18.29 | 17.93 | 18.29 | 9,563,991 | +0.30(+1.66%) |
Jun 22, 2022 | 17.63 | 18.05 | 17.54 | 17.99 | 10,810,738 | +0.18(+1.01%) |
Jun 21, 2022 | 17.72 | 17.99 | 17.57 | 17.81 | 14,063,982 | +0.72(+4.20%) |
Jun 17, 2022 | 16.49 | 17.15 | 16.31 | 17.09 | 20,479,264 | +0.69(+4.20%) |
Jun 16, 2022 | 17.00 | 17.00 | 16.34 | 16.40 | 18,244,420 | -0.96(-5.52%) |
Jun 15, 2022 | 17.60 | 17.77 | 16.88 | 17.36 | 20,357,856 | -0.36(-2.03%) |
Jun 14, 2022 | 18.11 | 18.17 | 17.63 | 17.72 | 14,811,497 | -0.30(-1.66%) |
Jun 13, 2022 | 19.25 | 19.26 | 18.02 | 18.02 | 17,913,134 | -1.53(-7.81%) |
Jun 10, 2022 | 19.78 | 19.84 | 19.31 | 19.55 | 10,327,140 | -0.36(-1.80%) |
Jun 09, 2022 | 19.93 | 20.23 | 19.81 | 19.90 | 12,894,357 | +0.18(+0.91%) |
Jun 08, 2022 | 19.93 | 19.98 | 19.57 | 19.72 | 7,366,072 | -0.30(-1.49%) |
Jun 07, 2022 | 19.78 | 20.02 | 19.72 | 20.02 | 7,200,641 | +0.24(+1.21%) |
Jun 06, 2022 | 19.93 | 19.99 | 19.75 | 19.78 | 6,471,919 | -0.03(-0.15%) |
Jun 03, 2022 | 19.84 | 19.99 | 19.66 | 19.81 | 8,132,260 | -0.09(-0.45%) |
Jun 02, 2022 | 19.75 | 19.90 | 19.56 | 19.90 | 8,777,037 | +0.15(+0.76%) |
Jun 01, 2022 | 19.84 | 19.90 | 19.40 | 19.75 | 9,825,821 | -0.03(-0.15%) |
May 31, 2022 | 19.78 | 19.87 | 19.61 | 19.78 | 23,673,270 | -0.09(-0.45%) |
May 27, 2022 | 19.55 | 19.90 | 19.46 | 19.87 | 8,755,298 | +0.42(+2.15%) |
May 26, 2022 | 19.22 | 19.61 | 19.22 | 19.46 | 8,349,939 | +0.36(+1.88%) |
May 25, 2022 | 19.19 | 19.34 | 18.93 | 19.10 | 13,107,576 | -0.21(-1.09%) |
May 24, 2022 | 19.28 | 19.31 | 18.89 | 19.31 | 10,477,814 | +0.03(+0.16%) |
May 23, 2022 | 18.92 | 19.34 | 18.89 | 19.28 | 16,308,463 | +0.36(+1.90%) |
May 20, 2022 | 19.04 | 19.04 | 18.50 | 18.92 | 16,600,797 | +0.15(+0.80%) |
May 19, 2022 | 18.92 | 19.17 | 18.77 | 18.77 | 20,431,760 | -0.27(-1.42%) |
May 18, 2022 | 19.25 | 19.37 | 19.04 | 19.04 | 19,312,258 | -0.27(-1.39%) |
May 17, 2022 | 19.31 | 19.52 | 19.25 | 19.31 | 38,702,460 | -0.72(-3.59%) |
May 16, 2022 | 20.20 | 20.29 | 19.87 | 20.02 | 8,110,602 | -0.12(-0.59%) |
May 13, 2022 | 19.69 | 20.17 | 19.59 | 20.14 | 9,207,843 | +0.57(+2.91%) |
May 12, 2022 | 19.46 | 19.66 | 19.13 | 19.57 | 12,787,389 | +0.03(+0.15%) |
May 11, 2022 | 19.78 | 20.05 | 19.52 | 19.55 | 9,211,471 | -0.27(-1.36%) |
May 10, 2022 | 19.93 | 20.20 | 19.46 | 19.81 | 10,512,859 | +0.09(+0.46%) |
May 09, 2022 | 19.99 | 20.11 | 19.59 | 19.72 | 10,387,928 | -0.54(-2.66%) |
May 06, 2022 | 19.99 | 20.32 | 19.81 | 20.26 | 13,091,452 | +0.27(+1.35%) |
May 05, 2022 | 20.08 | 20.26 | 19.75 | 19.99 | 10,323,107 | -0.24(-1.18%) |
May 04, 2022 | 19.87 | 20.23 | 19.69 | 20.23 | 9,479,550 | +0.36(+1.81%) |
May 03, 2022 | 19.55 | 19.95 | 19.43 | 19.87 | 11,803,634 | +0.39(+2.00%) |