Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 1,347,283 | -0.48(-1.94%) |
Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 1,802,049 | +0.20(+0.81%) |
Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 1,402,899 | -0.62(-2.46%) |
Apr 25, 2023 | 24.97 | 25.59 | 24.82 | 25.17 | 2,193,478 | +0.15(+0.60%) |
Apr 24, 2023 | 25.10 | 25.27 | 24.84 | 25.02 | 1,937,612 | +0.01(+0.04%) |
Apr 21, 2023 | 24.80 | 25.34 | 24.75 | 25.01 | 2,863,047 | +0.08(+0.32%) |
Apr 20, 2023 | 26.21 | 26.47 | 24.91 | 24.93 | 2,907,593 | -1.63(-6.14%) |
Apr 19, 2023 | 28.20 | 28.38 | 26.54 | 26.56 | 3,427,760 | -1.62(-5.75%) |
Apr 18, 2023 | 27.75 | 28.27 | 27.53 | 28.18 | 2,537,186 | +0.72(+2.62%) |
Apr 17, 2023 | 28.99 | 28.99 | 27.41 | 27.46 | 2,498,661 | -1.00(-3.51%) |
Apr 14, 2023 | 27.66 | 28.47 | 27.30 | 28.46 | 2,939,565 | +0.77(+2.78%) |
Apr 13, 2023 | 27.96 | 28.47 | 27.69 | 27.69 | 1,986,476 | -0.04(-0.14%) |
Apr 12, 2023 | 27.81 | 28.04 | 27.50 | 27.73 | 2,607,930 | +0.13(+0.47%) |
Apr 11, 2023 | 26.82 | 27.70 | 26.74 | 27.60 | 3,142,419 | +0.76(+2.83%) |
Apr 10, 2023 | 26.03 | 26.87 | 25.77 | 26.84 | 1,691,108 | +0.70(+2.68%) |
Apr 06, 2023 | 25.80 | 26.20 | 25.55 | 26.14 | 1,744,492 | +0.27(+1.04%) |
Apr 05, 2023 | 25.24 | 26.23 | 25.12 | 25.87 | 3,963,565 | +0.59(+2.33%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.70 | 25.28 | 3,665,924 | -0.07(-0.28%) |
Apr 03, 2023 | 24.02 | 25.58 | 23.55 | 25.35 | 3,785,429 | +1.60(+6.74%) |
Mar 31, 2023 | 23.50 | 24.02 | 22.63 | 23.75 | 6,536,279 | +0.38(+1.63%) |
Mar 30, 2023 | 26.94 | 27.18 | 22.34 | 23.37 | 10,642,050 | -3.42(-12.77%) |
Mar 29, 2023 | 27.53 | 27.88 | 26.60 | 26.79 | 4,252,125 | -0.43(-1.58%) |
Mar 28, 2023 | 28.54 | 28.93 | 27.15 | 27.22 | 4,026,984 | -1.33(-4.66%) |
Mar 27, 2023 | 28.80 | 29.44 | 28.42 | 28.55 | 3,149,859 | -0.14(-0.49%) |
Mar 24, 2023 | 28.42 | 28.98 | 28.31 | 28.69 | 4,724,795 | +0.29(+1.02%) |
Mar 23, 2023 | 28.18 | 28.98 | 27.94 | 28.40 | 2,189,190 | +0.60(+2.16%) |
Mar 22, 2023 | 27.92 | 28.46 | 27.54 | 27.80 | 3,553,577 | -0.12(-0.43%) |
Mar 21, 2023 | 27.10 | 28.14 | 27.02 | 27.92 | 2,656,473 | +1.02(+3.79%) |
Mar 20, 2023 | 26.07 | 27.02 | 25.78 | 26.90 | 2,647,670 | +0.20(+0.75%) |
Mar 17, 2023 | 25.83 | 27.00 | 25.80 | 26.70 | 4,168,456 | +0.62(+2.38%) |
Mar 16, 2023 | 24.21 | 26.25 | 23.88 | 26.08 | 3,358,272 | +2.17(+9.08%) |
Mar 15, 2023 | 24.06 | 24.11 | 23.46 | 23.91 | 1,999,668 | +0.23(+0.97%) |
Mar 14, 2023 | 23.52 | 23.80 | 23.23 | 23.68 | 1,508,835 | +0.62(+2.69%) |
Mar 13, 2023 | 22.67 | 23.61 | 22.39 | 23.06 | 1,191,251 | +0.22(+0.96%) |
Mar 10, 2023 | 23.70 | 23.70 | 22.09 | 22.84 | 5,298,077 | -0.83(-3.51%) |
Mar 09, 2023 | 24.56 | 24.65 | 23.51 | 23.67 | 1,401,471 | -0.78(-3.19%) |
Mar 08, 2023 | 24.82 | 24.82 | 23.85 | 24.45 | 1,826,108 | -0.35(-1.41%) |
Mar 07, 2023 | 24.40 | 25.15 | 24.18 | 24.80 | 1,797,125 | +0.45(+1.85%) |
Mar 06, 2023 | 24.93 | 25.39 | 24.34 | 24.35 | 2,419,580 | -0.87(-3.45%) |
Mar 03, 2023 | 24.51 | 25.81 | 24.51 | 25.22 | 3,690,039 | +0.75(+3.06%) |
Mar 02, 2023 | 23.60 | 24.78 | 21.18 | 24.47 | 7,687,719 | +3.38(+16.03%) |
Mar 01, 2023 | 21.23 | 21.46 | 20.89 | 21.09 | 2,216,201 | -0.12(-0.57%) |
Feb 28, 2023 | 21.06 | 21.69 | 21.06 | 21.21 | 2,764,489 | +0.05(+0.24%) |
Feb 27, 2023 | 21.25 | 21.35 | 20.97 | 21.16 | 1,841,675 | +0.04(+0.19%) |
Feb 24, 2023 | 21.14 | 21.17 | 20.59 | 21.12 | 2,412,109 | -0.26(-1.22%) |
Feb 23, 2023 | 22.09 | 22.15 | 20.61 | 21.38 | 3,174,521 | -0.62(-2.82%) |
Feb 22, 2023 | 22.36 | 22.57 | 21.88 | 22.00 | 1,148,112 | -0.23(-1.03%) |
Feb 21, 2023 | 22.51 | 22.68 | 22.00 | 22.23 | 1,651,563 | -0.56(-2.46%) |
Feb 17, 2023 | 23.28 | 23.68 | 22.75 | 22.79 | 1,596,771 | -0.79(-3.35%) |
Feb 16, 2023 | 23.34 | 23.89 | 23.25 | 23.58 | 1,033,326 | -0.02(-0.08%) |
Feb 15, 2023 | 23.10 | 23.64 | 22.77 | 23.60 | 919,510 | +0.47(+2.03%) |
Feb 14, 2023 | 22.71 | 23.23 | 22.59 | 23.13 | 1,054,446 | +0.26(+1.14%) |
Feb 13, 2023 | 22.85 | 23.33 | 22.56 | 22.87 | 1,418,980 | +0.03(+0.13%) |
Feb 10, 2023 | 23.01 | 23.39 | 22.65 | 22.84 | 2,669,915 | -0.29(-1.25%) |
Feb 09, 2023 | 22.49 | 23.17 | 22.34 | 23.13 | 1,971,182 | +0.89(+4.00%) |
Feb 08, 2023 | 22.22 | 22.70 | 22.12 | 22.24 | 2,157,350 | +0.04(+0.18%) |
Feb 07, 2023 | 21.57 | 22.24 | 21.30 | 22.20 | 1,549,385 | +0.93(+4.37%) |
Feb 06, 2023 | 21.80 | 22.11 | 20.88 | 21.27 | 3,065,797 | -0.78(-3.54%) |
Feb 03, 2023 | 22.23 | 22.70 | 21.79 | 22.05 | 2,249,743 | -0.56(-2.48%) |
Feb 02, 2023 | 23.00 | 23.15 | 22.38 | 22.61 | 3,137,451 | -0.22(-0.96%) |
Feb 01, 2023 | 21.93 | 22.90 | 21.53 | 22.83 | 1,896,607 | +1.07(+4.92%) |
Jan 31, 2023 | 20.61 | 21.99 | 20.58 | 21.76 | 3,273,277 | +1.15(+5.58%) |
Jan 30, 2023 | 20.25 | 20.75 | 20.16 | 20.61 | 1,296,537 | +0.06(+0.29%) |
Jan 27, 2023 | 20.10 | 20.89 | 20.10 | 20.55 | 1,614,117 | +0.33(+1.63%) |
Jan 26, 2023 | 20.43 | 20.43 | 19.81 | 20.22 | 691,220 | +0.12(+0.60%) |
Jan 25, 2023 | 19.62 | 20.18 | 19.34 | 20.10 | 1,541,137 | +0.34(+1.72%) |
Jan 24, 2023 | 20.52 | 20.59 | 19.58 | 19.76 | 1,358,334 | -0.74(-3.61%) |
Jan 23, 2023 | 20.40 | 20.54 | 20.00 | 20.50 | 1,399,780 | +0.09(+0.44%) |
Jan 20, 2023 | 19.99 | 20.82 | 19.83 | 20.41 | 1,778,076 | +0.61(+3.08%) |
Jan 19, 2023 | 19.68 | 19.93 | 19.49 | 19.80 | 1,339,564 | +0.03(+0.15%) |
Jan 18, 2023 | 19.88 | 20.12 | 19.64 | 19.77 | 1,540,915 | +0.01(+0.05%) |
Jan 17, 2023 | 19.85 | 20.19 | 19.50 | 19.76 | 2,251,200 | -0.07(-0.35%) |
Jan 13, 2023 | 19.00 | 19.87 | 18.71 | 19.83 | 1,925,405 | +0.60(+3.12%) |
Jan 12, 2023 | 19.18 | 19.40 | 18.42 | 19.23 | 1,839,376 | +0.10(+0.52%) |
Jan 11, 2023 | 18.73 | 19.42 | 18.55 | 19.13 | 2,711,018 | +0.41(+2.19%) |
Jan 10, 2023 | 17.60 | 19.16 | 17.60 | 18.72 | 3,120,793 | +1.16(+6.61%) |
Jan 09, 2023 | 16.25 | 17.69 | 16.16 | 17.56 | 3,979,314 | +2.17(+14.10%) |
Jan 06, 2023 | 15.96 | 15.96 | 15.00 | 15.39 | 1,521,790 | -0.47(-2.96%) |
Jan 05, 2023 | 15.91 | 15.91 | 15.41 | 15.86 | 3,329,535 | -0.26(-1.61%) |
Jan 04, 2023 | 16.27 | 16.60 | 16.02 | 16.12 | 1,905,956 | +0.08(+0.50%) |
Jan 03, 2023 | 16.36 | 16.66 | 15.51 | 16.04 | 1,663,154 | -0.10(-0.62%) |
Dec 30, 2022 | 16.01 | 16.22 | 15.77 | 16.14 | 1,253,338 | -0.06(-0.37%) |
Dec 29, 2022 | 16.16 | 16.59 | 15.97 | 16.20 | 1,233,897 | +0.21(+1.31%) |
Dec 28, 2022 | 16.09 | 16.19 | 15.88 | 15.99 | 965,188 | -0.12(-0.74%) |
Dec 27, 2022 | 16.18 | 16.37 | 15.86 | 16.11 | 1,354,249 | -0.17(-1.04%) |
Dec 23, 2022 | 16.93 | 17.07 | 16.18 | 16.28 | 1,075,703 | -0.70(-4.12%) |
Dec 22, 2022 | 16.86 | 17.04 | 16.70 | 16.98 | 1,241,174 | +0.12(+0.71%) |
Dec 21, 2022 | 16.57 | 16.92 | 16.35 | 16.86 | 996,277 | +0.46(+2.80%) |
Dec 20, 2022 | 16.36 | 16.88 | 16.36 | 16.40 | 1,718,331 | -0.05(-0.30%) |
Dec 19, 2022 | 16.92 | 17.01 | 16.33 | 16.45 | 1,830,447 | -0.78(-4.53%) |
Dec 16, 2022 | 17.00 | 17.31 | 16.65 | 17.23 | 2,805,381 | +0.03(+0.17%) |
Dec 15, 2022 | 17.42 | 17.59 | 16.98 | 17.20 | 1,906,123 | -0.42(-2.38%) |
Dec 14, 2022 | 17.57 | 18.17 | 17.26 | 17.62 | 1,511,097 | -0.08(-0.45%) |
Dec 13, 2022 | 18.00 | 18.00 | 17.32 | 17.70 | 1,149,454 | +0.01(+0.06%) |
Dec 12, 2022 | 17.24 | 17.81 | 17.04 | 17.69 | 913,170 | +0.38(+2.20%) |
Dec 09, 2022 | 17.62 | 17.98 | 17.28 | 17.31 | 1,127,358 | -0.02(-0.12%) |
Dec 08, 2022 | 17.12 | 17.48 | 17.05 | 17.33 | 2,082,289 | +0.25(+1.46%) |
Dec 07, 2022 | 17.67 | 18.03 | 17.03 | 17.08 | 2,115,962 | -0.70(-3.94%) |
Dec 06, 2022 | 17.72 | 18.16 | 17.52 | 17.78 | 2,719,519 | +0.06(+0.34%) |
Dec 05, 2022 | 18.00 | 18.37 | 17.24 | 17.72 | 5,553,275 | -0.41(-2.26%) |
Dec 02, 2022 | 17.81 | 18.26 | 17.66 | 18.13 | 1,094,890 | +0.07(+0.39%) |
Dec 01, 2022 | 17.58 | 18.32 | 17.58 | 18.06 | 1,745,602 | +0.50(+2.85%) |
Nov 30, 2022 | 16.88 | 17.57 | 16.40 | 17.56 | 1,816,275 | +0.86(+5.15%) |
Nov 29, 2022 | 16.40 | 16.73 | 15.87 | 16.70 | 1,954,075 | +0.41(+2.52%) |
Nov 28, 2022 | 16.66 | 16.77 | 16.29 | 16.29 | 1,946,274 | -0.37(-2.22%) |
Nov 25, 2022 | 16.34 | 16.74 | 16.15 | 16.66 | 575,119 | +0.23(+1.40%) |
Nov 23, 2022 | 16.45 | 16.87 | 16.27 | 16.43 | 808,657 | +0.29(+1.80%) |
Nov 22, 2022 | 16.08 | 16.41 | 15.76 | 16.14 | 2,415,417 | +0.10(+0.62%) |
Nov 21, 2022 | 16.95 | 17.04 | 15.86 | 16.04 | 2,056,249 | -1.13(-6.58%) |
Nov 18, 2022 | 16.88 | 17.28 | 16.71 | 17.17 | 1,465,673 | +0.55(+3.31%) |
Nov 17, 2022 | 17.61 | 17.62 | 16.60 | 16.62 | 1,737,163 | -1.31(-7.31%) |
Nov 16, 2022 | 18.65 | 18.88 | 17.91 | 17.93 | 2,234,022 | -0.86(-4.58%) |
Nov 15, 2022 | 18.87 | 19.05 | 18.51 | 18.79 | 1,440,087 | +0.25(+1.35%) |
Nov 14, 2022 | 18.98 | 19.37 | 18.51 | 18.54 | 1,739,594 | -0.44(-2.32%) |
Nov 11, 2022 | 18.07 | 19.08 | 18.07 | 18.98 | 1,596,071 | +0.89(+4.92%) |
Nov 10, 2022 | 18.32 | 18.66 | 17.91 | 18.09 | 1,354,748 | +0.66(+3.79%) |
Nov 09, 2022 | 18.23 | 18.24 | 17.31 | 17.43 | 2,595,263 | -0.84(-4.60%) |
Nov 08, 2022 | 17.56 | 18.62 | 17.25 | 18.27 | 1,970,864 | +0.83(+4.76%) |
Nov 07, 2022 | 17.18 | 17.66 | 17.05 | 17.44 | 2,284,409 | +0.12(+0.69%) |
Nov 04, 2022 | 19.28 | 19.44 | 16.66 | 17.32 | 4,713,791 | -1.99(-10.31%) |
Nov 03, 2022 | 19.72 | 19.83 | 19.12 | 19.31 | 2,380,518 | -0.52(-2.62%) |
Nov 02, 2022 | 19.91 | 20.46 | 19.42 | 19.83 | 1,620,379 | +0.01(+0.05%) |
Nov 01, 2022 | 20.20 | 20.29 | 19.48 | 19.82 | 1,647,740 | -0.03(-0.15%) |
Oct 31, 2022 | 20.07 | 20.38 | 19.69 | 19.85 | 1,341,710 | -0.27(-1.34%) |
Oct 28, 2022 | 20.26 | 20.52 | 19.66 | 20.12 | 1,694,938 | -0.15(-0.74%) |
Oct 27, 2022 | 20.94 | 21.01 | 20.19 | 20.27 | 1,029,938 | -0.53(-2.55%) |
Oct 26, 2022 | 20.77 | 21.32 | 20.61 | 20.80 | 1,459,519 | -0.02(-0.10%) |
Oct 25, 2022 | 20.12 | 20.89 | 20.05 | 20.82 | 1,363,837 | +0.83(+4.15%) |
Oct 24, 2022 | 20.10 | 20.19 | 19.60 | 19.99 | 1,182,776 | -0.16(-0.79%) |
Oct 21, 2022 | 20.35 | 20.36 | 19.41 | 20.15 | 1,113,387 | -0.21(-1.03%) |
Oct 20, 2022 | 19.77 | 20.74 | 19.51 | 20.36 | 1,587,404 | +0.65(+3.30%) |
Oct 19, 2022 | 20.97 | 20.97 | 19.52 | 19.71 | 2,362,207 | -1.42(-6.72%) |
Oct 18, 2022 | 21.82 | 22.23 | 21.10 | 21.13 | 2,165,814 | -0.20(-0.94%) |
Oct 17, 2022 | 21.50 | 22.42 | 21.09 | 21.33 | 2,119,588 | +0.15(+0.71%) |
Oct 14, 2022 | 22.32 | 22.59 | 21.13 | 21.18 | 1,037,741 | -0.91(-4.12%) |
Oct 13, 2022 | 21.89 | 22.39 | 21.55 | 22.09 | 952,331 | -0.37(-1.65%) |
Oct 12, 2022 | 22.70 | 22.70 | 21.87 | 22.46 | 1,386,950 | -0.16(-0.71%) |
Oct 11, 2022 | 21.47 | 22.75 | 20.81 | 22.62 | 1,714,448 | +1.06(+4.92%) |
Oct 10, 2022 | 22.55 | 22.55 | 21.29 | 21.56 | 1,963,545 | -1.00(-4.43%) |
Oct 07, 2022 | 22.75 | 22.86 | 22.23 | 22.56 | 2,119,921 | -0.58(-2.51%) |
Oct 06, 2022 | 23.88 | 24.28 | 23.10 | 23.14 | 1,975,818 | -0.79(-3.30%) |
Oct 05, 2022 | 23.99 | 24.56 | 23.51 | 23.93 | 1,317,665 | -0.35(-1.44%) |
Oct 04, 2022 | 24.44 | 24.89 | 24.22 | 24.28 | 1,971,738 | +0.41(+1.72%) |
Oct 03, 2022 | 23.60 | 24.04 | 22.86 | 23.87 | 1,319,907 | +0.45(+1.92%) |
Sep 30, 2022 | 23.40 | 24.52 | 23.35 | 23.42 | 2,834,991 | -0.10(-0.43%) |
Sep 29, 2022 | 23.40 | 23.85 | 23.03 | 23.52 | 1,314,712 | -0.10(-0.42%) |
Sep 28, 2022 | 23.13 | 23.81 | 23.02 | 23.62 | 1,460,891 | +0.52(+2.25%) |
Sep 27, 2022 | 22.85 | 23.70 | 22.61 | 23.10 | 2,078,692 | +0.65(+2.90%) |
Sep 26, 2022 | 22.26 | 22.86 | 22.25 | 22.45 | 1,053,129 | +0.02(+0.09%) |
Sep 23, 2022 | 22.27 | 22.88 | 22.01 | 22.43 | 3,102,374 | -0.02(-0.09%) |
Sep 22, 2022 | 23.45 | 23.62 | 21.61 | 22.45 | 3,511,920 | -1.06(-4.51%) |
Sep 21, 2022 | 23.66 | 24.17 | 23.40 | 23.51 | 1,534,311 | +0.01(+0.04%) |
Sep 20, 2022 | 23.57 | 24.28 | 23.38 | 23.50 | 1,726,594 | -0.24(-1.01%) |
Sep 19, 2022 | 23.77 | 24.23 | 22.84 | 23.74 | 2,295,310 | -0.48(-1.98%) |
Sep 16, 2022 | 24.57 | 24.68 | 24.01 | 24.22 | 12,659,815 | -0.73(-2.93%) |
Sep 15, 2022 | 24.25 | 25.43 | 24.25 | 24.95 | 2,168,854 | +0.39(+1.59%) |
Sep 14, 2022 | 24.44 | 24.95 | 24.16 | 24.56 | 1,938,538 | +0.43(+1.78%) |
Sep 13, 2022 | 24.00 | 24.59 | 23.83 | 24.13 | 2,641,993 | -0.62(-2.51%) |
Sep 12, 2022 | 23.63 | 24.86 | 23.63 | 24.75 | 1,871,507 | +1.27(+5.41%) |
Sep 09, 2022 | 23.12 | 23.73 | 22.74 | 23.48 | 1,769,242 | +0.36(+1.56%) |
Sep 08, 2022 | 22.10 | 23.35 | 21.94 | 23.12 | 2,332,852 | +0.90(+4.05%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.46 | 22.22 | 2,198,666 | +1.69(+8.23%) |
Sep 06, 2022 | 21.54 | 21.87 | 20.49 | 20.53 | 2,482,639 | -0.54(-2.56%) |
Sep 02, 2022 | 21.30 | 21.34 | 20.65 | 21.07 | 1,126,396 | +0.05(+0.24%) |
Sep 01, 2022 | 20.50 | 21.04 | 19.96 | 21.02 | 1,711,664 | +0.24(+1.15%) |
Aug 31, 2022 | 21.00 | 21.57 | 20.31 | 20.78 | 2,814,703 | +0.36(+1.76%) |
Aug 30, 2022 | 21.27 | 21.34 | 20.33 | 20.42 | 2,070,382 | -0.41(-1.97%) |
Aug 29, 2022 | 21.01 | 21.29 | 20.74 | 20.83 | 2,329,428 | -0.35(-1.65%) |
Aug 26, 2022 | 22.12 | 22.41 | 20.99 | 21.18 | 2,241,646 | -1.01(-4.55%) |
Aug 25, 2022 | 22.50 | 22.55 | 21.77 | 22.19 | 2,238,217 | +0.14(+0.63%) |
Aug 24, 2022 | 21.14 | 22.41 | 20.18 | 22.05 | 2,807,619 | +0.64(+2.99%) |
Aug 23, 2022 | 21.08 | 21.52 | 20.39 | 21.41 | 1,961,043 | +0.21(+0.99%) |
Aug 22, 2022 | 20.80 | 21.32 | 20.36 | 21.20 | 3,927,995 | +0.86(+4.23%) |
Aug 19, 2022 | 20.54 | 20.82 | 20.02 | 20.34 | 2,699,414 | -0.37(-1.79%) |
Aug 18, 2022 | 21.12 | 21.15 | 20.35 | 20.71 | 3,426,565 | -0.39(-1.85%) |
Aug 17, 2022 | 22.15 | 22.19 | 21.02 | 21.10 | 2,416,183 | -1.30(-5.80%) |
Aug 16, 2022 | 23.18 | 23.36 | 22.25 | 22.40 | 2,487,800 | -0.90(-3.86%) |
Aug 15, 2022 | 23.13 | 23.45 | 22.80 | 23.30 | 2,527,058 | -0.09(-0.38%) |
Aug 12, 2022 | 23.25 | 23.61 | 22.66 | 23.39 | 7,236,705 | -2.36(-9.17%) |
Aug 11, 2022 | 27.25 | 28.28 | 25.74 | 25.75 | 1,992,813 | -1.26(-4.66%) |
Aug 10, 2022 | 26.67 | 27.09 | 26.48 | 27.01 | 1,421,244 | +0.66(+2.50%) |
Aug 09, 2022 | 26.87 | 27.05 | 26.12 | 26.35 | 1,574,888 | -0.72(-2.66%) |
Aug 08, 2022 | 26.13 | 27.58 | 25.78 | 27.07 | 2,121,697 | +1.48(+5.78%) |
Aug 05, 2022 | 24.76 | 25.62 | 23.80 | 25.59 | 2,520,622 | +0.07(+0.27%) |
Aug 04, 2022 | 26.58 | 26.58 | 25.27 | 25.52 | 2,814,644 | -0.93(-3.52%) |
Aug 03, 2022 | 26.48 | 26.66 | 25.73 | 26.45 | 2,412,064 | +0.64(+2.48%) |
Aug 02, 2022 | 24.96 | 26.04 | 24.91 | 25.81 | 1,561,969 | +0.73(+2.91%) |
Aug 01, 2022 | 24.74 | 25.31 | 24.48 | 25.08 | 1,924,105 | +0.05(+0.20%) |
Jul 29, 2022 | 25.11 | 25.53 | 24.88 | 25.03 | 1,536,916 | -0.16(-0.64%) |
Jul 28, 2022 | 25.02 | 25.38 | 24.48 | 25.19 | 1,338,413 | +0.08(+0.32%) |
Jul 27, 2022 | 25.97 | 26.30 | 23.77 | 25.11 | 6,344,472 | -0.84(-3.24%) |
Jul 26, 2022 | 25.11 | 26.50 | 24.85 | 25.95 | 2,102,742 | +0.82(+3.26%) |
Jul 25, 2022 | 24.85 | 25.46 | 24.52 | 25.13 | 2,135,819 | -0.05(-0.20%) |
Jul 22, 2022 | 27.61 | 27.61 | 24.97 | 25.18 | 2,578,936 | -2.29(-8.34%) |
Jul 21, 2022 | 27.00 | 28.36 | 26.94 | 27.47 | 4,981,163 | +1.01(+3.82%) |
Jul 20, 2022 | 26.35 | 26.87 | 25.63 | 26.46 | 1,928,327 | +0.51(+1.97%) |
Jul 19, 2022 | 26.06 | 26.27 | 25.36 | 25.95 | 1,524,094 | +0.34(+1.33%) |
Jul 18, 2022 | 26.60 | 27.04 | 25.57 | 25.61 | 1,589,028 | -0.78(-2.96%) |
Jul 15, 2022 | 26.48 | 26.76 | 25.29 | 26.39 | 2,095,977 | +0.40(+1.54%) |
Jul 14, 2022 | 26.08 | 26.19 | 25.12 | 25.99 | 1,894,382 | +0.18(+0.70%) |
Jul 13, 2022 | 25.64 | 26.50 | 25.16 | 25.81 | 1,138,981 | -0.32(-1.22%) |
Jul 12, 2022 | 26.19 | 26.68 | 25.61 | 26.13 | 1,266,444 | -0.09(-0.34%) |
Jul 11, 2022 | 26.44 | 26.73 | 25.47 | 26.22 | 1,666,486 | -0.48(-1.80%) |
Jul 08, 2022 | 25.56 | 27.12 | 25.17 | 26.70 | 3,176,697 | +0.75(+2.89%) |
Jul 07, 2022 | 24.30 | 25.98 | 24.30 | 25.95 | 3,406,633 | +1.48(+6.05%) |
Jul 06, 2022 | 23.84 | 24.83 | 23.84 | 24.47 | 2,770,083 | +0.63(+2.64%) |
Jul 05, 2022 | 22.48 | 23.94 | 21.97 | 23.84 | 3,049,735 | +1.24(+5.49%) |
Jul 01, 2022 | 21.92 | 22.73 | 21.61 | 22.60 | 1,250,841 | +0.77(+3.53%) |
Jun 30, 2022 | 21.05 | 21.91 | 20.79 | 21.83 | 1,418,806 | +0.57(+2.68%) |
Jun 29, 2022 | 21.46 | 21.72 | 21.20 | 21.26 | 734,561 | -0.34(-1.57%) |
Jun 28, 2022 | 21.99 | 22.52 | 21.41 | 21.60 | 1,477,913 | -0.35(-1.59%) |
Jun 27, 2022 | 22.04 | 22.32 | 21.56 | 21.95 | 1,159,267 | -0.03(-0.14%) |
Jun 24, 2022 | 22.50 | 22.51 | 21.61 | 21.98 | 2,879,926 | -0.48(-2.14%) |
Jun 23, 2022 | 20.22 | 22.49 | 19.81 | 22.46 | 2,343,616 | +2.47(+12.36%) |
Jun 22, 2022 | 19.62 | 20.40 | 19.40 | 19.99 | 1,382,304 | +0.15(+0.76%) |
Jun 21, 2022 | 19.32 | 20.25 | 19.32 | 19.84 | 1,387,334 | +0.69(+3.60%) |
Jun 17, 2022 | 18.37 | 19.47 | 18.30 | 19.15 | 2,027,293 | +1.01(+5.57%) |
Jun 16, 2022 | 18.15 | 18.77 | 17.41 | 18.14 | 2,324,760 | -0.88(-4.63%) |
Jun 15, 2022 | 19.41 | 19.61 | 18.51 | 19.02 | 1,983,878 | +0.25(+1.33%) |
Jun 14, 2022 | 18.55 | 19.00 | 17.74 | 18.77 | 1,263,767 | +0.22(+1.19%) |
Jun 13, 2022 | 18.85 | 19.48 | 18.29 | 18.55 | 1,551,594 | -1.06(-5.41%) |
Jun 10, 2022 | 19.64 | 19.76 | 19.12 | 19.61 | 1,244,915 | -0.43(-2.15%) |
Jun 09, 2022 | 21.00 | 21.61 | 19.97 | 20.04 | 1,520,284 | -1.26(-5.92%) |
Jun 08, 2022 | 20.45 | 21.41 | 20.38 | 21.30 | 1,205,140 | +0.84(+4.11%) |
Jun 07, 2022 | 19.29 | 20.53 | 19.15 | 20.46 | 1,192,628 | +0.91(+4.65%) |
Jun 06, 2022 | 19.95 | 20.38 | 19.37 | 19.55 | 1,183,150 | -0.04(-0.20%) |
Jun 03, 2022 | 19.59 | 19.83 | 19.04 | 19.59 | 1,084,763 | -0.27(-1.36%) |
Jun 02, 2022 | 18.38 | 20.11 | 18.18 | 19.86 | 2,047,403 | +1.68(+9.24%) |
Jun 01, 2022 | 19.10 | 19.40 | 17.69 | 18.18 | 2,323,948 | -0.92(-4.82%) |
May 31, 2022 | 19.73 | 20.31 | 18.83 | 19.10 | 17,753,506 | -0.60(-3.05%) |
May 27, 2022 | 19.38 | 20.07 | 19.38 | 19.70 | 2,929,980 | +0.48(+2.50%) |
May 26, 2022 | 19.41 | 19.96 | 19.15 | 19.22 | 1,579,427 | -0.18(-0.93%) |
May 25, 2022 | 18.83 | 19.84 | 18.83 | 19.40 | 1,889,417 | +0.60(+3.19%) |
May 24, 2022 | 19.07 | 19.25 | 18.47 | 18.80 | 1,566,073 | -0.43(-2.24%) |
May 23, 2022 | 19.86 | 19.91 | 19.00 | 19.23 | 1,297,456 | -0.27(-1.38%) |
May 20, 2022 | 19.43 | 19.90 | 18.52 | 19.50 | 2,222,007 | +0.31(+1.62%) |
May 19, 2022 | 18.75 | 19.93 | 18.75 | 19.19 | 3,070,915 | +0.44(+2.35%) |
May 18, 2022 | 19.22 | 19.96 | 18.67 | 18.75 | 1,436,238 | -0.78(-3.99%) |
May 17, 2022 | 19.58 | 19.65 | 18.40 | 19.53 | 1,516,586 | +0.30(+1.56%) |
May 16, 2022 | 18.90 | 19.51 | 18.73 | 19.23 | 3,648,292 | +0.06(+0.31%) |
May 13, 2022 | 17.34 | 19.21 | 17.34 | 19.17 | 1,985,159 | +2.17(+12.76%) |
May 12, 2022 | 16.08 | 17.13 | 15.46 | 17.00 | 3,061,712 | +0.75(+4.62%) |
May 11, 2022 | 15.42 | 16.64 | 15.37 | 16.25 | 4,080,236 | +0.67(+4.30%) |
May 10, 2022 | 17.02 | 17.34 | 14.82 | 15.58 | 1,538,446 | -1.09(-6.54%) |
May 09, 2022 | 17.04 | 17.87 | 15.97 | 16.67 | 1,826,848 | -1.00(-5.66%) |
May 06, 2022 | 17.89 | 18.18 | 15.64 | 17.67 | 3,242,264 | -0.34(-1.89%) |
May 05, 2022 | 18.80 | 18.80 | 17.25 | 18.01 | 1,926,819 | -1.33(-6.88%) |
May 04, 2022 | 18.53 | 19.39 | 17.42 | 19.34 | 2,174,668 | +0.83(+4.48%) |
May 03, 2022 | 18.34 | 19.05 | 18.07 | 18.51 | 1,780,835 | +0.11(+0.60%) |