Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 27.32 | 26.39 | 27.14 | 1,220,615 | +0.70(+2.65%) |
Apr 27, 2023 | 26.03 | 26.56 | 25.70 | 26.44 | 883,200 | +0.85(+3.32%) |
Apr 26, 2023 | 26.37 | 26.65 | 25.45 | 25.59 | 1,048,175 | -0.72(-2.74%) |
Apr 25, 2023 | 27.24 | 27.50 | 26.27 | 26.31 | 1,056,683 | -1.04(-3.80%) |
Apr 24, 2023 | 27.33 | 27.48 | 26.65 | 27.35 | 1,913,965 | +0.65(+2.43%) |
Apr 21, 2023 | 26.19 | 26.75 | 26.07 | 26.70 | 1,592,543 | +0.48(+1.83%) |
Apr 20, 2023 | 26.10 | 27.11 | 26.10 | 26.22 | 1,307,004 | -0.13(-0.49%) |
Apr 19, 2023 | 26.49 | 26.69 | 25.98 | 26.35 | 2,758,759 | +0.44(+1.70%) |
Apr 18, 2023 | 25.45 | 25.97 | 25.30 | 25.91 | 1,079,671 | +0.65(+2.57%) |
Apr 17, 2023 | 25.09 | 25.31 | 24.92 | 25.26 | 594,894 | -0.03(-0.12%) |
Apr 14, 2023 | 25.35 | 25.66 | 24.97 | 25.29 | 798,570 | -0.04(-0.16%) |
Apr 13, 2023 | 25.47 | 25.68 | 25.11 | 25.33 | 988,761 | -0.09(-0.35%) |
Apr 12, 2023 | 25.23 | 25.77 | 25.21 | 25.42 | 2,050,900 | +0.62(+2.50%) |
Apr 11, 2023 | 24.14 | 24.97 | 24.12 | 24.80 | 1,172,116 | +0.89(+3.72%) |
Apr 10, 2023 | 23.12 | 24.10 | 23.05 | 23.91 | 1,574,136 | +0.76(+3.28%) |
Apr 06, 2023 | 22.69 | 23.21 | 22.20 | 23.15 | 1,258,229 | +0.44(+1.94%) |
Apr 05, 2023 | 23.10 | 23.41 | 22.48 | 22.71 | 2,034,032 | -0.31(-1.35%) |
Apr 04, 2023 | 23.92 | 23.92 | 22.75 | 23.02 | 1,202,984 | -0.89(-3.72%) |
Apr 03, 2023 | 23.47 | 23.92 | 23.34 | 23.91 | 1,420,628 | +0.37(+1.57%) |
Mar 31, 2023 | 22.46 | 23.83 | 22.44 | 23.54 | 2,003,451 | +1.27(+5.70%) |
Mar 30, 2023 | 22.71 | 22.89 | 22.20 | 22.27 | 827,035 | -0.16(-0.71%) |
Mar 29, 2023 | 22.40 | 22.46 | 21.97 | 22.43 | 1,054,066 | +0.38(+1.72%) |
Mar 28, 2023 | 22.00 | 22.19 | 21.82 | 22.05 | 802,876 | -0.02(-0.09%) |
Mar 27, 2023 | 22.02 | 22.30 | 21.84 | 22.07 | 1,181,043 | +0.27(+1.24%) |
Mar 24, 2023 | 21.63 | 21.83 | 21.34 | 21.80 | 1,130,138 | -0.12(-0.55%) |
Mar 23, 2023 | 22.43 | 22.91 | 21.74 | 21.92 | 689,419 | -0.33(-1.48%) |
Mar 22, 2023 | 22.77 | 23.07 | 22.24 | 22.25 | 1,187,551 | -0.67(-2.92%) |
Mar 21, 2023 | 22.31 | 23.04 | 22.31 | 22.92 | 1,839,695 | +0.95(+4.32%) |
Mar 20, 2023 | 21.72 | 22.07 | 21.62 | 21.97 | 1,333,620 | +0.33(+1.52%) |
Mar 17, 2023 | 21.99 | 21.99 | 21.34 | 21.64 | 1,530,935 | -0.51(-2.30%) |
Mar 16, 2023 | 21.79 | 22.39 | 21.58 | 22.15 | 1,357,466 | +0.19(+0.87%) |
Mar 15, 2023 | 22.23 | 22.44 | 21.66 | 21.96 | 1,222,966 | -0.71(-3.13%) |
Mar 14, 2023 | 23.01 | 23.10 | 22.41 | 22.67 | 1,156,639 | +0.30(+1.34%) |
Mar 13, 2023 | 21.78 | 22.63 | 21.57 | 22.37 | 1,693,632 | +0.02(+0.09%) |
Mar 10, 2023 | 23.09 | 23.12 | 21.95 | 22.35 | 1,550,046 | -0.71(-3.08%) |
Mar 09, 2023 | 23.75 | 24.05 | 23.05 | 23.06 | 1,066,996 | -0.72(-3.03%) |
Mar 08, 2023 | 23.73 | 23.92 | 23.49 | 23.78 | 814,964 | +0.08(+0.34%) |
Mar 07, 2023 | 23.89 | 24.10 | 23.57 | 23.70 | 1,333,636 | -0.15(-0.63%) |
Mar 06, 2023 | 24.39 | 24.52 | 23.70 | 23.85 | 1,487,302 | -0.56(-2.29%) |
Mar 03, 2023 | 24.21 | 24.60 | 24.01 | 24.41 | 1,536,615 | +0.44(+1.84%) |
Mar 02, 2023 | 23.50 | 24.05 | 23.20 | 23.97 | 1,245,857 | +0.23(+0.97%) |
Mar 01, 2023 | 24.10 | 24.20 | 23.70 | 23.74 | 1,507,212 | -0.35(-1.45%) |
Feb 28, 2023 | 24.28 | 24.66 | 24.00 | 24.09 | 2,070,204 | -0.08(-0.33%) |
Feb 27, 2023 | 24.15 | 24.48 | 24.01 | 24.17 | 1,105,795 | +0.27(+1.13%) |
Feb 24, 2023 | 23.61 | 23.93 | 23.29 | 23.90 | 1,351,658 | -0.26(-1.08%) |
Feb 23, 2023 | 24.11 | 24.23 | 23.68 | 24.16 | 1,651,561 | +0.15(+0.62%) |
Feb 22, 2023 | 23.74 | 24.14 | 23.59 | 24.01 | 2,722,344 | +0.40(+1.69%) |
Feb 21, 2023 | 24.29 | 24.35 | 23.34 | 23.61 | 3,919,196 | -1.19(-4.80%) |
Feb 17, 2023 | 26.04 | 26.06 | 24.66 | 24.80 | 4,347,304 | -1.50(-5.70%) |
Feb 16, 2023 | 25.94 | 26.59 | 25.80 | 26.30 | 5,247,855 | -0.63(-2.34%) |
Feb 15, 2023 | 26.89 | 27.16 | 26.56 | 26.93 | 827,686 | -0.12(-0.44%) |
Feb 14, 2023 | 26.77 | 27.20 | 26.63 | 27.05 | 1,216,592 | +0.15(+0.56%) |
Feb 13, 2023 | 26.56 | 27.06 | 26.31 | 26.90 | 1,392,379 | +0.35(+1.32%) |
Feb 10, 2023 | 27.03 | 27.28 | 26.39 | 26.55 | 1,909,492 | -0.51(-1.88%) |
Feb 09, 2023 | 29.27 | 30.26 | 26.57 | 27.06 | 7,295,438 | +1.18(+4.56%) |
Feb 08, 2023 | 25.83 | 26.14 | 25.61 | 25.88 | 2,180,753 | -0.16(-0.61%) |
Feb 07, 2023 | 25.55 | 26.06 | 25.21 | 26.04 | 1,626,597 | +0.27(+1.05%) |
Feb 06, 2023 | 25.30 | 25.82 | 24.82 | 25.77 | 2,207,824 | +0.18(+0.70%) |
Feb 03, 2023 | 25.13 | 26.41 | 25.06 | 25.59 | 1,675,895 | -0.52(-1.99%) |
Feb 02, 2023 | 25.36 | 26.68 | 25.20 | 26.11 | 3,572,052 | +1.11(+4.44%) |
Feb 01, 2023 | 24.13 | 25.24 | 23.75 | 25.00 | 1,838,578 | +0.87(+3.61%) |
Jan 31, 2023 | 23.49 | 24.21 | 23.27 | 24.13 | 1,312,854 | +0.85(+3.65%) |
Jan 30, 2023 | 23.34 | 23.76 | 23.20 | 23.28 | 2,008,120 | -0.67(-2.80%) |
Jan 27, 2023 | 23.10 | 24.37 | 23.08 | 23.95 | 1,179,322 | +0.78(+3.37%) |
Jan 26, 2023 | 23.86 | 23.99 | 22.79 | 23.17 | 1,962,770 | -0.43(-1.82%) |
Jan 25, 2023 | 23.43 | 23.97 | 23.37 | 23.60 | 1,147,651 | -0.44(-1.83%) |
Jan 24, 2023 | 23.96 | 24.43 | 23.85 | 24.04 | 1,013,849 | -0.11(-0.46%) |
Jan 23, 2023 | 23.52 | 24.18 | 23.25 | 24.15 | 1,380,317 | +0.65(+2.77%) |
Jan 20, 2023 | 22.85 | 23.51 | 22.59 | 23.50 | 1,091,844 | +0.84(+3.71%) |
Jan 19, 2023 | 22.79 | 23.05 | 22.58 | 22.66 | 1,511,268 | -0.43(-1.86%) |
Jan 18, 2023 | 23.10 | 23.47 | 22.96 | 23.09 | 1,386,761 | +0.32(+1.41%) |
Jan 17, 2023 | 22.44 | 23.20 | 22.28 | 22.77 | 1,876,510 | +0.12(+0.53%) |
Jan 13, 2023 | 22.57 | 22.89 | 22.46 | 22.65 | 2,331,073 | -0.21(-0.92%) |
Jan 12, 2023 | 23.90 | 23.90 | 22.71 | 22.86 | 3,947,859 | -0.62(-2.64%) |
Jan 11, 2023 | 23.06 | 23.49 | 22.82 | 23.48 | 1,963,319 | +0.50(+2.18%) |
Jan 10, 2023 | 22.28 | 23.00 | 22.19 | 22.98 | 1,455,891 | +0.27(+1.19%) |
Jan 09, 2023 | 22.52 | 22.82 | 22.27 | 22.71 | 1,325,970 | +0.54(+2.44%) |
Jan 06, 2023 | 22.07 | 22.45 | 21.46 | 22.17 | 1,862,626 | +0.40(+1.84%) |
Jan 05, 2023 | 21.48 | 21.86 | 21.28 | 21.77 | 3,232,732 | -0.71(-3.16%) |
Jan 04, 2023 | 21.62 | 22.50 | 21.38 | 22.48 | 2,393,393 | +1.41(+6.69%) |
Jan 03, 2023 | 20.92 | 21.36 | 20.74 | 21.07 | 1,408,193 | +0.75(+3.69%) |
Dec 30, 2022 | 20.42 | 20.62 | 20.08 | 20.32 | 1,253,460 | -0.55(-2.64%) |
Dec 29, 2022 | 20.09 | 20.87 | 19.87 | 20.87 | 1,336,450 | +1.01(+5.09%) |
Dec 28, 2022 | 20.67 | 20.92 | 19.74 | 19.86 | 1,427,449 | -0.83(-4.01%) |
Dec 27, 2022 | 20.55 | 20.75 | 20.32 | 20.69 | 895,486 | +0.00(+0.00%) |
Dec 23, 2022 | 20.44 | 20.72 | 20.23 | 20.69 | 1,145,365 | +0.26(+1.27%) |
Dec 22, 2022 | 20.67 | 20.87 | 19.97 | 20.43 | 2,172,566 | -0.66(-3.13%) |
Dec 21, 2022 | 20.94 | 21.31 | 20.87 | 21.09 | 1,387,373 | +0.38(+1.83%) |
Dec 20, 2022 | 20.54 | 21.26 | 20.54 | 20.71 | 1,930,110 | -0.10(-0.48%) |
Dec 19, 2022 | 21.52 | 21.76 | 20.79 | 20.81 | 2,658,703 | -0.84(-3.88%) |
Dec 16, 2022 | 21.00 | 21.77 | 21.00 | 21.65 | 3,345,690 | +0.41(+1.93%) |
Dec 15, 2022 | 20.91 | 21.48 | 20.91 | 21.24 | 2,610,045 | -0.23(-1.07%) |
Dec 14, 2022 | 21.34 | 21.74 | 21.21 | 21.47 | 2,945,434 | +0.46(+2.19%) |
Dec 13, 2022 | 21.69 | 21.92 | 20.56 | 21.01 | 2,366,918 | +0.83(+4.11%) |
Dec 12, 2022 | 19.45 | 20.32 | 19.45 | 20.18 | 1,837,204 | +0.60(+3.06%) |
Dec 09, 2022 | 19.19 | 20.04 | 19.19 | 19.58 | 1,975,879 | +0.22(+1.14%) |
Dec 08, 2022 | 19.01 | 19.53 | 18.82 | 19.36 | 1,713,827 | +0.32(+1.68%) |
Dec 07, 2022 | 19.07 | 19.44 | 18.73 | 19.04 | 1,938,799 | -0.10(-0.52%) |
Dec 06, 2022 | 20.28 | 20.46 | 19.07 | 19.14 | 2,249,086 | -1.13(-5.57%) |
Dec 05, 2022 | 19.88 | 20.39 | 19.79 | 20.27 | 1,984,980 | +0.12(+0.60%) |
Dec 02, 2022 | 19.69 | 20.23 | 19.18 | 20.15 | 1,710,175 | -0.06(-0.30%) |
Dec 01, 2022 | 19.43 | 20.32 | 19.43 | 20.21 | 2,299,882 | +0.87(+4.50%) |
Nov 30, 2022 | 17.87 | 19.37 | 17.59 | 19.34 | 4,492,419 | +1.59(+8.96%) |
Nov 29, 2022 | 16.76 | 18.47 | 16.76 | 17.75 | 5,358,912 | +0.34(+1.95%) |
Nov 28, 2022 | 18.14 | 18.44 | 17.27 | 17.41 | 4,009,714 | -1.16(-6.25%) |
Nov 25, 2022 | 18.72 | 18.81 | 18.54 | 18.57 | 344,296 | -0.19(-1.01%) |
Nov 23, 2022 | 18.48 | 18.82 | 18.28 | 18.76 | 663,041 | +0.18(+0.97%) |
Nov 22, 2022 | 18.80 | 18.80 | 18.18 | 18.58 | 1,596,603 | -0.06(-0.32%) |
Nov 21, 2022 | 18.62 | 18.89 | 18.36 | 18.64 | 1,038,030 | -0.22(-1.17%) |
Nov 18, 2022 | 19.46 | 19.47 | 18.65 | 18.86 | 1,772,202 | -0.07(-0.37%) |
Nov 17, 2022 | 18.75 | 19.01 | 18.44 | 18.93 | 1,504,749 | -0.53(-2.72%) |
Nov 16, 2022 | 19.71 | 19.89 | 19.03 | 19.46 | 1,527,079 | -0.42(-2.11%) |
Nov 15, 2022 | 19.75 | 20.01 | 19.30 | 19.88 | 1,463,446 | +0.88(+4.63%) |
Nov 14, 2022 | 19.37 | 19.52 | 18.91 | 19.00 | 2,007,966 | -0.62(-3.16%) |
Nov 11, 2022 | 18.75 | 19.86 | 18.69 | 19.62 | 1,546,035 | +0.89(+4.75%) |
Nov 10, 2022 | 17.21 | 19.05 | 17.21 | 18.73 | 2,326,895 | +2.58(+15.98%) |
Nov 09, 2022 | 16.42 | 16.52 | 16.11 | 16.15 | 1,238,196 | -0.49(-2.94%) |
Nov 08, 2022 | 16.80 | 17.06 | 16.36 | 16.64 | 1,117,937 | +0.03(+0.18%) |
Nov 07, 2022 | 16.49 | 16.68 | 16.02 | 16.61 | 1,125,515 | +0.30(+1.84%) |
Nov 04, 2022 | 16.18 | 16.40 | 15.84 | 16.31 | 1,499,394 | +0.45(+2.84%) |
Nov 03, 2022 | 15.83 | 16.16 | 15.12 | 15.86 | 1,461,603 | -0.39(-2.40%) |
Nov 02, 2022 | 17.25 | 16.21 | 16.25 | 2,479,081 | -1.02(-5.91%) | |
Nov 01, 2022 | 17.87 | 17.94 | 17.04 | 17.27 | 2,687,660 | -0.24(-1.37%) |
Oct 31, 2022 | 17.90 | 17.91 | 17.36 | 17.51 | 1,069,435 | -0.55(-3.05%) |
Oct 28, 2022 | 17.38 | 18.20 | 17.29 | 18.06 | 2,065,583 | +0.54(+3.08%) |
Oct 27, 2022 | 17.25 | 18.14 | 16.99 | 17.52 | 2,549,451 | +0.43(+2.52%) |
Oct 26, 2022 | 16.75 | 17.57 | 16.61 | 17.09 | 1,668,800 | +0.17(+1.00%) |
Oct 25, 2022 | 16.00 | 17.01 | 15.86 | 16.92 | 1,191,844 | +1.06(+6.68%) |
Oct 24, 2022 | 16.01 | 16.23 | 15.74 | 15.86 | 1,322,450 | -0.02(-0.13%) |
Oct 21, 2022 | 15.27 | 16.07 | 15.22 | 15.88 | 1,730,454 | +0.66(+4.34%) |
Oct 20, 2022 | 15.60 | 16.07 | 15.22 | 15.22 | 2,452,730 | -0.34(-2.19%) |
Oct 19, 2022 | 16.41 | 16.44 | 15.19 | 15.56 | 3,285,295 | -1.13(-6.77%) |
Oct 18, 2022 | 16.73 | 17.27 | 16.30 | 16.69 | 2,681,933 | +0.61(+3.79%) |
Oct 17, 2022 | 16.79 | 17.04 | 15.84 | 16.08 | 1,673,388 | -0.16(-0.99%) |
Oct 14, 2022 | 16.95 | 17.00 | 16.19 | 16.24 | 2,721,151 | -0.93(-5.42%) |
Oct 13, 2022 | 16.37 | 17.44 | 15.39 | 17.17 | 2,129,186 | +0.01(+0.06%) |
Oct 12, 2022 | 17.19 | 17.38 | 16.83 | 17.16 | 1,235,916 | -0.08(-0.46%) |
Oct 11, 2022 | 17.22 | 17.40 | 16.52 | 17.24 | 1,747,010 | -0.21(-1.20%) |
Oct 10, 2022 | 17.85 | 17.94 | 17.40 | 17.45 | 1,189,891 | -0.30(-1.69%) |
Oct 07, 2022 | 18.29 | 18.29 | 17.50 | 17.75 | 1,951,044 | -1.02(-5.43%) |
Oct 06, 2022 | 18.17 | 19.22 | 18.16 | 18.77 | 3,068,071 | +0.48(+2.62%) |
Oct 05, 2022 | 18.18 | 18.49 | 17.83 | 18.29 | 1,143,502 | -0.32(-1.72%) |
Oct 04, 2022 | 18.02 | 18.73 | 17.99 | 18.61 | 3,291,388 | +1.18(+6.77%) |
Oct 03, 2022 | 16.95 | 17.66 | 16.68 | 17.43 | 1,877,212 | +0.81(+4.87%) |
Sep 30, 2022 | 16.56 | 17.14 | 16.47 | 16.62 | 1,636,882 | -0.03(-0.18%) |
Sep 29, 2022 | 16.37 | 16.67 | 16.14 | 16.65 | 1,636,328 | -0.13(-0.77%) |
Sep 28, 2022 | 15.96 | 16.88 | 15.96 | 16.78 | 1,580,759 | +0.89(+5.60%) |
Sep 27, 2022 | 16.24 | 16.32 | 15.70 | 15.89 | 1,068,850 | -0.01(-0.06%) |
Sep 26, 2022 | 16.29 | 16.77 | 15.82 | 15.90 | 1,449,239 | -0.45(-2.75%) |
Sep 23, 2022 | 16.65 | 16.79 | 16.07 | 16.35 | 2,171,806 | -0.61(-3.60%) |
Sep 22, 2022 | 17.29 | 17.48 | 16.83 | 16.96 | 1,306,532 | -0.49(-2.81%) |
Sep 21, 2022 | 17.80 | 18.22 | 17.44 | 17.45 | 1,199,229 | -0.10(-0.57%) |
Sep 20, 2022 | 17.79 | 17.81 | 17.27 | 17.55 | 1,212,920 | -0.60(-3.31%) |
Sep 19, 2022 | 17.74 | 18.39 | 17.74 | 18.15 | 939,963 | +0.19(+1.06%) |
Sep 16, 2022 | 17.73 | 18.16 | 17.46 | 17.96 | 2,182,246 | -0.16(-0.88%) |
Sep 15, 2022 | 17.88 | 18.70 | 17.88 | 18.12 | 1,117,283 | +0.21(+1.17%) |
Sep 14, 2022 | 18.31 | 18.41 | 17.59 | 17.91 | 1,695,952 | -0.56(-3.03%) |
Sep 13, 2022 | 18.82 | 19.02 | 18.43 | 18.47 | 1,703,698 | -1.54(-7.70%) |
Sep 12, 2022 | 19.93 | 20.45 | 19.78 | 20.01 | 1,040,197 | +0.27(+1.37%) |
Sep 09, 2022 | 19.29 | 19.83 | 19.08 | 19.74 | 2,868,782 | +0.76(+4.00%) |
Sep 08, 2022 | 18.46 | 19.01 | 18.27 | 18.98 | 3,014,538 | +0.24(+1.28%) |
Sep 07, 2022 | 18.14 | 18.89 | 18.06 | 18.74 | 2,384,822 | +0.67(+3.71%) |
Sep 06, 2022 | 18.34 | 18.47 | 17.80 | 18.07 | 1,812,334 | +0.01(+0.06%) |
Sep 02, 2022 | 18.70 | 18.70 | 17.94 | 18.06 | 1,336,193 | -0.22(-1.20%) |
Sep 01, 2022 | 18.00 | 18.36 | 17.48 | 18.28 | 2,186,933 | +0.03(+0.16%) |
Aug 31, 2022 | 18.73 | 18.73 | 18.13 | 18.25 | 1,438,460 | -0.38(-2.04%) |
Aug 30, 2022 | 18.78 | 18.87 | 18.22 | 18.63 | 1,648,491 | +0.23(+1.25%) |
Aug 29, 2022 | 18.69 | 19.06 | 18.39 | 18.40 | 1,126,211 | -0.57(-3.00%) |
Aug 26, 2022 | 20.29 | 20.49 | 18.81 | 18.97 | 1,758,057 | -1.30(-6.41%) |
Aug 25, 2022 | 19.91 | 20.45 | 19.50 | 20.27 | 1,790,974 | +0.56(+2.84%) |
Aug 24, 2022 | 19.47 | 20.05 | 19.29 | 19.71 | 1,577,280 | +0.14(+0.72%) |
Aug 23, 2022 | 19.74 | 20.04 | 19.39 | 19.57 | 1,512,592 | -0.07(-0.36%) |
Aug 22, 2022 | 19.86 | 20.19 | 19.50 | 19.64 | 1,705,107 | -0.81(-3.96%) |
Aug 19, 2022 | 21.10 | 21.14 | 20.29 | 20.45 | 2,073,832 | -0.88(-4.13%) |
Aug 18, 2022 | 21.39 | 21.52 | 21.06 | 21.33 | 1,264,787 | -0.01(-0.05%) |
Aug 17, 2022 | 22.00 | 22.17 | 21.22 | 21.34 | 2,703,293 | -1.20(-5.32%) |
Aug 16, 2022 | 21.78 | 22.61 | 21.67 | 22.54 | 2,407,283 | +0.61(+2.78%) |
Aug 15, 2022 | 21.62 | 21.97 | 21.41 | 21.93 | 1,444,059 | +0.17(+0.78%) |
Aug 12, 2022 | 21.35 | 21.79 | 21.16 | 21.76 | 1,661,861 | +0.59(+2.79%) |
Aug 11, 2022 | 21.06 | 21.86 | 20.84 | 21.17 | 1,601,975 | +0.30(+1.44%) |
Aug 10, 2022 | 20.25 | 21.14 | 20.19 | 20.87 | 2,104,015 | +1.30(+6.64%) |
Aug 09, 2022 | 20.24 | 20.36 | 19.25 | 19.57 | 3,110,871 | -1.22(-5.87%) |
Aug 08, 2022 | 21.20 | 21.99 | 20.78 | 20.79 | 1,590,842 | -0.66(-3.08%) |
Aug 05, 2022 | 19.87 | 21.47 | 19.87 | 21.45 | 1,970,386 | +1.04(+5.10%) |
Aug 04, 2022 | 19.00 | 20.86 | 18.80 | 20.41 | 3,514,086 | +0.06(+0.29%) |
Aug 03, 2022 | 20.63 | 20.89 | 19.93 | 20.35 | 2,778,424 | +0.03(+0.15%) |
Aug 02, 2022 | 20.65 | 20.98 | 20.32 | 20.32 | 1,464,035 | -0.54(-2.59%) |
Aug 01, 2022 | 20.42 | 21.05 | 19.93 | 20.86 | 1,541,401 | +0.18(+0.87%) |
Jul 29, 2022 | 20.25 | 21.02 | 20.20 | 20.68 | 1,660,138 | +0.62(+3.09%) |
Jul 28, 2022 | 19.69 | 20.17 | 19.09 | 20.06 | 2,531,780 | +0.50(+2.56%) |
Jul 27, 2022 | 19.35 | 19.70 | 19.02 | 19.56 | 2,940,329 | +0.50(+2.62%) |
Jul 26, 2022 | 19.59 | 19.60 | 18.74 | 19.06 | 1,858,460 | -0.52(-2.66%) |
Jul 25, 2022 | 20.61 | 20.61 | 19.33 | 19.58 | 2,252,891 | -0.90(-4.39%) |
Jul 22, 2022 | 20.67 | 21.19 | 20.08 | 20.48 | 1,849,694 | -0.10(-0.49%) |
Jul 21, 2022 | 19.94 | 20.61 | 19.94 | 20.58 | 1,216,500 | +0.32(+1.58%) |
Jul 20, 2022 | 19.84 | 20.33 | 19.72 | 20.26 | 1,167,621 | +0.31(+1.55%) |
Jul 19, 2022 | 19.17 | 20.05 | 19.07 | 19.95 | 1,252,977 | +1.25(+6.68%) |
Jul 18, 2022 | 18.73 | 19.71 | 18.60 | 18.70 | 1,958,837 | +0.43(+2.35%) |
Jul 15, 2022 | 18.00 | 18.33 | 17.51 | 18.27 | 2,110,653 | +0.59(+3.34%) |
Jul 14, 2022 | 17.38 | 17.73 | 17.09 | 17.68 | 949,910 | -0.15(-0.84%) |
Jul 13, 2022 | 17.23 | 18.15 | 17.09 | 17.83 | 1,193,670 | -0.03(-0.17%) |
Jul 12, 2022 | 17.44 | 18.21 | 17.44 | 17.86 | 889,856 | +0.34(+1.94%) |
Jul 11, 2022 | 17.71 | 17.90 | 17.38 | 17.52 | 757,704 | -0.48(-2.67%) |
Jul 08, 2022 | 17.82 | 18.16 | 17.51 | 18.00 | 1,150,186 | +0.08(+0.45%) |
Jul 07, 2022 | 17.47 | 18.00 | 17.43 | 17.92 | 775,764 | +0.67(+3.88%) |
Jul 06, 2022 | 17.48 | 17.90 | 16.87 | 17.25 | 1,712,165 | -0.33(-1.88%) |
Jul 05, 2022 | 17.00 | 17.63 | 16.75 | 17.58 | 1,253,191 | +0.19(+1.09%) |
Jul 01, 2022 | 16.81 | 17.48 | 16.74 | 17.39 | 1,424,588 | +0.65(+3.88%) |
Jun 30, 2022 | 16.68 | 17.18 | 16.30 | 16.74 | 1,987,644 | -0.31(-1.82%) |
Jun 29, 2022 | 17.45 | 17.46 | 16.70 | 17.05 | 1,811,009 | -0.32(-1.84%) |
Jun 28, 2022 | 17.98 | 18.17 | 17.36 | 17.37 | 1,293,788 | -0.54(-3.02%) |
Jun 27, 2022 | 18.20 | 18.33 | 17.67 | 17.91 | 1,503,345 | -0.33(-1.81%) |
Jun 24, 2022 | 17.83 | 18.75 | 17.69 | 18.24 | 3,315,547 | +0.63(+3.58%) |
Jun 23, 2022 | 16.31 | 17.65 | 16.27 | 17.61 | 2,433,799 | +1.15(+6.99%) |
Jun 22, 2022 | 16.00 | 16.69 | 16.00 | 16.46 | 1,787,835 | +0.00(+0.00%) |
Jun 21, 2022 | 17.07 | 17.24 | 16.42 | 16.46 | 1,711,098 | -0.31(-1.85%) |
Jun 17, 2022 | 16.36 | 16.96 | 16.24 | 16.77 | 4,384,749 | +0.98(+6.21%) |
Jun 16, 2022 | 17.50 | 17.85 | 15.52 | 15.79 | 6,234,074 | -2.55(-13.90%) |
Jun 15, 2022 | 18.92 | 19.52 | 17.24 | 18.34 | 5,350,934 | -0.29(-1.56%) |
Jun 14, 2022 | 18.73 | 19.35 | 18.37 | 18.63 | 1,692,430 | +0.02(+0.11%) |
Jun 13, 2022 | 19.17 | 19.60 | 18.49 | 18.61 | 2,867,173 | -1.53(-7.60%) |
Jun 10, 2022 | 21.45 | 21.45 | 20.08 | 20.14 | 2,251,987 | -1.85(-8.41%) |
Jun 09, 2022 | 22.20 | 22.64 | 21.96 | 21.99 | 2,219,294 | -0.53(-2.35%) |
Jun 08, 2022 | 22.89 | 23.00 | 22.23 | 22.52 | 1,517,253 | -0.35(-1.53%) |
Jun 07, 2022 | 22.14 | 23.06 | 21.87 | 22.87 | 1,681,820 | +0.21(+0.93%) |
Jun 06, 2022 | 22.16 | 22.85 | 21.72 | 22.66 | 2,194,174 | +0.83(+3.80%) |
Jun 03, 2022 | 21.29 | 21.93 | 21.10 | 21.83 | 1,556,035 | +0.01(+0.05%) |
Jun 02, 2022 | 21.38 | 21.86 | 21.10 | 21.82 | 1,626,063 | +1.15(+5.56%) |
Jun 01, 2022 | 21.19 | 21.70 | 20.45 | 20.67 | 1,348,278 | -0.40(-1.90%) |
May 31, 2022 | 21.14 | 21.69 | 20.43 | 21.07 | 3,006,004 | -0.59(-2.72%) |
May 27, 2022 | 21.58 | 22.23 | 21.46 | 21.66 | 2,165,067 | +0.29(+1.36%) |
May 26, 2022 | 20.07 | 21.60 | 19.88 | 21.37 | 2,543,977 | +1.55(+7.82%) |
May 25, 2022 | 19.29 | 20.26 | 19.18 | 19.82 | 2,452,692 | +0.58(+3.01%) |
May 24, 2022 | 19.31 | 19.32 | 18.58 | 19.24 | 2,112,577 | -0.22(-1.13%) |
May 23, 2022 | 19.50 | 19.92 | 19.00 | 19.46 | 2,030,695 | +0.14(+0.72%) |
May 20, 2022 | 19.55 | 19.66 | 18.72 | 19.32 | 2,188,315 | +0.24(+1.26%) |
May 19, 2022 | 18.65 | 19.87 | 18.62 | 19.08 | 1,626,393 | +0.30(+1.60%) |
May 18, 2022 | 18.80 | 19.63 | 18.64 | 18.78 | 2,100,122 | -0.39(-2.03%) |
May 17, 2022 | 19.17 | 19.97 | 18.37 | 19.17 | 1,812,103 | +0.79(+4.30%) |
May 16, 2022 | 19.45 | 19.45 | 18.26 | 18.38 | 1,926,167 | -1.45(-7.31%) |
May 13, 2022 | 19.07 | 20.25 | 19.07 | 19.83 | 2,739,774 | +1.14(+6.10%) |
May 12, 2022 | 16.34 | 18.75 | 16.34 | 18.69 | 3,869,275 | +2.18(+13.20%) |
May 11, 2022 | 17.34 | 18.21 | 16.49 | 16.51 | 4,392,356 | -0.82(-4.73%) |
May 10, 2022 | 20.71 | 21.15 | 17.00 | 17.33 | 8,199,399 | -2.53(-12.74%) |
May 09, 2022 | 20.31 | 20.85 | 19.77 | 19.86 | 2,659,530 | -0.83(-4.01%) |
May 06, 2022 | 21.66 | 21.78 | 20.02 | 20.69 | 2,131,978 | -1.09(-5.00%) |
May 05, 2022 | 23.29 | 23.40 | 21.28 | 21.78 | 1,679,710 | -2.17(-9.06%) |
May 04, 2022 | 22.44 | 24.05 | 22.20 | 23.95 | 1,491,007 | +1.56(+6.97%) |
May 03, 2022 | 22.17 | 22.55 | 21.77 | 22.39 | 1,025,621 | +0.25(+1.13%) |