Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.23 | 27.17 | 26.04 | 27.01 | 1,735,445 | +0.60(+2.29%) |
Apr 27, 2023 | 26.09 | 26.45 | 25.78 | 26.40 | 1,805,557 | +0.41(+1.59%) |
Apr 26, 2023 | 27.11 | 27.13 | 25.83 | 25.99 | 1,575,010 | -1.02(-3.77%) |
Apr 25, 2023 | 27.10 | 27.48 | 26.77 | 27.01 | 1,238,412 | -0.34(-1.23%) |
Apr 24, 2023 | 27.45 | 27.81 | 27.02 | 27.34 | 2,147,939 | -0.15(-0.56%) |
Apr 21, 2023 | 26.42 | 27.65 | 26.27 | 27.50 | 1,823,505 | +0.97(+3.65%) |
Apr 20, 2023 | 26.92 | 26.98 | 26.18 | 26.53 | 1,526,815 | -0.04(-0.14%) |
Apr 19, 2023 | 26.82 | 26.89 | 26.39 | 26.57 | 3,892,168 | -0.43(-1.60%) |
Apr 18, 2023 | 26.86 | 27.50 | 26.75 | 27.00 | 1,879,412 | +0.19(+0.72%) |
Apr 17, 2023 | 26.37 | 26.83 | 26.32 | 26.81 | 1,058,868 | +0.55(+2.08%) |
Apr 14, 2023 | 25.89 | 26.34 | 25.86 | 26.26 | 960,880 | +0.36(+1.41%) |
Apr 13, 2023 | 25.81 | 26.04 | 25.73 | 25.89 | 765,219 | +0.33(+1.28%) |
Apr 12, 2023 | 26.17 | 26.32 | 25.50 | 25.57 | 642,855 | -0.20(-0.78%) |
Apr 11, 2023 | 25.75 | 26.00 | 25.65 | 25.77 | 797,451 | +0.02(+0.07%) |
Apr 10, 2023 | 24.93 | 25.88 | 24.92 | 25.75 | 1,081,059 | +0.79(+3.15%) |
Apr 06, 2023 | 25.04 | 25.28 | 24.72 | 24.96 | 861,304 | +0.01(+0.04%) |
Apr 05, 2023 | 25.23 | 25.23 | 24.84 | 24.95 | 801,458 | -0.38(-1.52%) |
Apr 04, 2023 | 25.76 | 25.76 | 24.94 | 25.34 | 721,736 | -0.31(-1.20%) |
Apr 03, 2023 | 25.74 | 26.01 | 25.33 | 25.64 | 1,165,072 | -0.08(-0.30%) |
Mar 31, 2023 | 25.02 | 25.81 | 25.02 | 25.72 | 2,053,912 | +0.92(+3.71%) |
Mar 30, 2023 | 25.17 | 25.37 | 24.74 | 24.80 | 522,538 | -0.07(-0.27%) |
Mar 29, 2023 | 24.41 | 24.93 | 24.28 | 24.87 | 716,751 | +0.86(+3.60%) |
Mar 28, 2023 | 24.11 | 24.35 | 23.89 | 24.00 | 528,418 | -0.11(-0.44%) |
Mar 27, 2023 | 24.33 | 24.55 | 23.82 | 24.11 | 580,600 | +0.12(+0.52%) |
Mar 24, 2023 | 23.64 | 24.03 | 22.95 | 23.98 | 986,575 | +0.04(+0.16%) |
Mar 23, 2023 | 24.26 | 24.59 | 23.61 | 23.95 | 958,759 | +0.03(+0.12%) |
Mar 22, 2023 | 24.86 | 24.86 | 23.91 | 23.92 | 1,581,755 | -0.88(-3.56%) |
Mar 21, 2023 | 25.02 | 25.39 | 24.77 | 24.80 | 1,257,725 | +0.37(+1.53%) |
Mar 20, 2023 | 24.26 | 24.89 | 24.13 | 24.43 | 1,603,320 | +0.41(+1.72%) |
Mar 17, 2023 | 23.76 | 24.15 | 23.43 | 24.01 | 2,047,914 | -0.16(-0.67%) |
Mar 16, 2023 | 22.62 | 24.46 | 22.43 | 24.18 | 1,973,403 | +1.13(+4.91%) |
Mar 15, 2023 | 22.10 | 23.13 | 21.79 | 23.04 | 3,376,144 | +0.03(+0.13%) |
Mar 14, 2023 | 22.95 | 23.26 | 22.61 | 23.02 | 1,520,113 | +0.84(+3.81%) |
Mar 13, 2023 | 22.21 | 22.55 | 21.40 | 22.17 | 1,573,784 | -0.51(-2.24%) |
Mar 10, 2023 | 23.55 | 23.62 | 22.60 | 22.68 | 1,482,933 | -0.93(-3.95%) |
Mar 09, 2023 | 24.98 | 25.10 | 23.59 | 23.61 | 1,079,156 | -1.37(-5.49%) |
Mar 08, 2023 | 25.05 | 25.24 | 24.60 | 24.98 | 1,124,663 | -0.04(-0.15%) |
Mar 07, 2023 | 25.53 | 25.75 | 24.86 | 25.02 | 1,074,840 | -0.49(-1.90%) |
Mar 06, 2023 | 25.89 | 26.18 | 25.32 | 25.51 | 2,073,688 | -0.38(-1.47%) |
Mar 03, 2023 | 26.14 | 26.21 | 25.55 | 25.89 | 1,543,518 | -0.04(-0.15%) |
Mar 02, 2023 | 25.22 | 25.95 | 24.95 | 25.92 | 1,423,196 | +0.37(+1.45%) |
Mar 01, 2023 | 25.51 | 25.82 | 25.28 | 25.55 | 1,332,558 | +0.28(+1.09%) |
Feb 28, 2023 | 24.83 | 25.91 | 24.79 | 25.28 | 2,721,715 | +0.71(+2.91%) |
Feb 27, 2023 | 24.57 | 24.94 | 24.47 | 24.56 | 1,063,195 | +0.30(+1.22%) |
Feb 24, 2023 | 24.51 | 24.57 | 23.71 | 24.27 | 1,356,579 | -0.62(-2.49%) |
Feb 23, 2023 | 24.85 | 25.10 | 24.27 | 24.89 | 758,738 | +0.13(+0.54%) |
Feb 22, 2023 | 24.76 | 24.94 | 24.19 | 24.75 | 1,043,432 | -0.04(-0.15%) |
Feb 21, 2023 | 24.94 | 25.28 | 24.62 | 24.79 | 747,880 | -0.52(-2.07%) |
Feb 17, 2023 | 25.55 | 25.58 | 25.16 | 25.32 | 580,098 | -0.28(-1.08%) |
Feb 16, 2023 | 25.38 | 25.91 | 25.28 | 25.59 | 849,447 | -0.10(-0.41%) |
Feb 15, 2023 | 25.34 | 25.77 | 25.34 | 25.70 | 682,757 | +0.18(+0.71%) |
Feb 14, 2023 | 25.41 | 25.98 | 25.24 | 25.52 | 722,764 | -0.07(-0.26%) |
Feb 13, 2023 | 25.24 | 25.61 | 25.11 | 25.58 | 711,651 | +0.45(+1.78%) |
Feb 10, 2023 | 25.22 | 25.38 | 24.98 | 25.13 | 646,779 | -0.37(-1.46%) |
Feb 09, 2023 | 26.31 | 26.48 | 25.48 | 25.51 | 890,981 | -0.29(-1.11%) |
Feb 08, 2023 | 25.65 | 26.00 | 25.42 | 25.79 | 1,046,625 | -0.03(-0.11%) |
Feb 07, 2023 | 25.67 | 25.86 | 25.31 | 25.82 | 682,933 | +0.15(+0.59%) |
Feb 06, 2023 | 25.49 | 25.72 | 25.20 | 25.67 | 626,530 | -0.17(-0.66%) |
Feb 03, 2023 | 25.40 | 26.30 | 25.40 | 25.84 | 1,031,745 | +0.12(+0.48%) |
Feb 02, 2023 | 25.81 | 26.34 | 25.23 | 25.72 | 1,923,161 | +0.15(+0.60%) |
Feb 01, 2023 | 25.13 | 25.67 | 24.86 | 25.56 | 1,180,751 | +0.39(+1.55%) |
Jan 31, 2023 | 24.75 | 25.36 | 24.75 | 25.17 | 1,408,092 | +0.45(+1.81%) |
Jan 30, 2023 | 25.06 | 25.23 | 24.73 | 24.73 | 572,937 | -0.65(-2.55%) |
Jan 27, 2023 | 25.23 | 25.55 | 25.08 | 25.37 | 819,183 | -0.01(-0.04%) |
Jan 26, 2023 | 25.07 | 25.40 | 24.81 | 25.38 | 1,320,775 | +0.55(+2.22%) |
Jan 25, 2023 | 24.27 | 24.83 | 23.98 | 24.83 | 928,360 | +0.40(+1.64%) |
Jan 24, 2023 | 24.08 | 24.65 | 24.04 | 24.43 | 675,158 | +0.29(+1.18%) |
Jan 23, 2023 | 23.84 | 24.46 | 23.78 | 24.14 | 1,493,867 | +0.36(+1.52%) |
Jan 20, 2023 | 23.64 | 24.08 | 23.26 | 23.78 | 1,250,948 | +0.38(+1.63%) |
Jan 19, 2023 | 23.14 | 23.52 | 22.94 | 23.40 | 769,069 | -0.01(-0.04%) |
Jan 18, 2023 | 23.79 | 23.90 | 23.26 | 23.41 | 834,429 | -0.11(-0.49%) |
Jan 17, 2023 | 23.28 | 23.66 | 23.22 | 23.53 | 676,594 | +0.13(+0.57%) |
Jan 13, 2023 | 23.13 | 23.60 | 23.13 | 23.39 | 544,728 | +0.02(+0.08%) |
Jan 12, 2023 | 23.23 | 23.69 | 22.94 | 23.37 | 844,959 | +0.25(+1.07%) |
Jan 11, 2023 | 23.23 | 23.28 | 22.81 | 23.13 | 713,046 | +0.01(+0.04%) |
Jan 10, 2023 | 22.58 | 23.14 | 22.56 | 23.12 | 601,118 | +0.45(+1.97%) |
Jan 09, 2023 | 22.87 | 23.14 | 22.58 | 22.67 | 782,269 | +0.04(+0.17%) |
Jan 06, 2023 | 22.62 | 23.05 | 22.14 | 22.63 | 844,889 | +0.36(+1.62%) |
Jan 05, 2023 | 22.27 | 22.62 | 22.14 | 22.27 | 699,922 | -0.20(-0.89%) |
Jan 04, 2023 | 21.88 | 22.50 | 21.65 | 22.47 | 1,227,107 | +1.01(+4.70%) |
Jan 03, 2023 | 22.05 | 22.49 | 21.31 | 21.46 | 823,541 | -0.12(-0.57%) |
Dec 30, 2022 | 21.25 | 21.84 | 21.16 | 21.58 | 741,923 | +0.05(+0.22%) |
Dec 29, 2022 | 21.51 | 21.74 | 21.27 | 21.54 | 606,050 | +0.24(+1.12%) |
Dec 28, 2022 | 21.51 | 21.77 | 21.16 | 21.30 | 953,016 | -0.34(-1.58%) |
Dec 27, 2022 | 21.44 | 22.04 | 21.24 | 21.64 | 863,853 | +0.25(+1.16%) |
Dec 23, 2022 | 20.74 | 21.40 | 20.72 | 21.39 | 602,729 | +0.58(+2.79%) |
Dec 22, 2022 | 21.18 | 21.22 | 20.35 | 20.81 | 1,064,907 | -0.70(-3.27%) |
Dec 21, 2022 | 21.84 | 21.97 | 21.50 | 21.52 | 783,670 | +0.00(+0.00%) |
Dec 20, 2022 | 21.45 | 21.72 | 21.29 | 21.52 | 893,519 | -0.06(-0.26%) |
Dec 19, 2022 | 22.48 | 22.48 | 21.45 | 21.58 | 944,971 | -0.82(-3.66%) |
Dec 16, 2022 | 22.75 | 23.01 | 22.31 | 22.39 | 2,975,659 | -0.66(-2.85%) |
Dec 15, 2022 | 23.47 | 23.63 | 22.93 | 23.05 | 1,237,150 | -0.64(-2.69%) |
Dec 14, 2022 | 23.44 | 23.91 | 23.18 | 23.69 | 2,948,227 | +0.02(+0.08%) |
Dec 13, 2022 | 24.11 | 24.35 | 23.58 | 23.67 | 3,488,907 | +0.41(+1.76%) |
Dec 12, 2022 | 22.66 | 23.40 | 22.41 | 23.26 | 879,390 | +0.34(+1.49%) |
Dec 09, 2022 | 23.28 | 23.46 | 22.90 | 22.92 | 790,250 | -0.35(-1.51%) |
Dec 08, 2022 | 23.27 | 23.58 | 23.10 | 23.27 | 930,254 | +0.28(+1.20%) |
Dec 07, 2022 | 23.03 | 23.56 | 22.97 | 22.99 | 829,717 | -0.30(-1.31%) |
Dec 06, 2022 | 23.51 | 23.63 | 23.06 | 23.30 | 728,313 | -0.18(-0.77%) |
Dec 05, 2022 | 23.80 | 24.15 | 23.44 | 23.48 | 3,064,365 | -0.69(-2.84%) |
Dec 02, 2022 | 23.49 | 24.38 | 23.49 | 24.16 | 1,302,640 | +0.31(+1.32%) |
Dec 01, 2022 | 23.41 | 23.98 | 22.97 | 23.85 | 1,606,126 | +0.49(+2.12%) |
Nov 30, 2022 | 23.18 | 23.38 | 22.52 | 23.35 | 1,104,762 | +0.29(+1.24%) |
Nov 29, 2022 | 22.94 | 23.30 | 22.74 | 23.07 | 1,712,483 | +0.23(+1.00%) |
Nov 28, 2022 | 22.47 | 22.87 | 22.29 | 22.84 | 977,559 | +0.13(+0.59%) |
Nov 25, 2022 | 22.76 | 22.92 | 22.61 | 22.71 | 349,796 | -0.01(-0.04%) |
Nov 23, 2022 | 22.72 | 22.93 | 22.53 | 22.72 | 728,902 | -0.09(-0.41%) |
Nov 22, 2022 | 22.63 | 23.03 | 22.37 | 22.81 | 997,847 | +0.20(+0.88%) |
Nov 21, 2022 | 22.78 | 23.09 | 22.38 | 22.61 | 815,278 | -0.48(-2.08%) |
Nov 18, 2022 | 23.58 | 23.62 | 22.80 | 23.09 | 1,135,961 | +0.06(+0.25%) |
Nov 17, 2022 | 22.64 | 23.06 | 22.61 | 23.04 | 823,882 | -0.12(-0.53%) |
Nov 16, 2022 | 23.10 | 23.34 | 22.51 | 23.16 | 1,437,178 | -0.36(-1.53%) |
Nov 15, 2022 | 23.08 | 23.76 | 22.81 | 23.52 | 1,559,284 | +0.95(+4.22%) |
Nov 14, 2022 | 21.91 | 23.17 | 21.71 | 22.57 | 2,232,082 | +0.49(+2.22%) |
Nov 11, 2022 | 22.72 | 23.29 | 21.93 | 22.08 | 2,693,453 | -0.22(-0.97%) |
Nov 10, 2022 | 21.61 | 22.60 | 21.12 | 22.29 | 2,510,149 | +1.03(+4.84%) |
Nov 09, 2022 | 23.00 | 23.16 | 20.99 | 21.26 | 4,054,913 | -1.77(-7.70%) |
Nov 08, 2022 | 20.29 | 23.06 | 19.92 | 23.04 | 4,221,158 | +4.21(+22.36%) |
Nov 07, 2022 | 19.08 | 19.29 | 18.61 | 18.83 | 1,383,573 | +0.00(+0.00%) |
Nov 04, 2022 | 18.62 | 18.99 | 18.36 | 18.83 | 1,062,419 | +0.74(+4.07%) |
Nov 03, 2022 | 17.78 | 18.54 | 17.70 | 18.09 | 1,376,251 | -0.24(-1.29%) |
Nov 02, 2022 | 18.98 | 19.35 | 18.31 | 18.33 | 1,140,343 | -0.75(-3.96%) |
Nov 01, 2022 | 19.39 | 19.45 | 18.94 | 19.08 | 832,942 | +0.16(+0.85%) |
Oct 31, 2022 | 19.11 | 19.31 | 18.92 | 18.92 | 1,032,672 | -0.21(-1.09%) |
Oct 28, 2022 | 18.69 | 19.15 | 18.47 | 19.13 | 808,395 | +0.30(+1.60%) |
Oct 27, 2022 | 18.91 | 19.22 | 18.71 | 18.83 | 1,029,423 | +0.28(+1.53%) |
Oct 26, 2022 | 18.38 | 18.99 | 18.38 | 18.55 | 1,154,546 | +0.26(+1.45%) |
Oct 25, 2022 | 17.81 | 18.57 | 17.81 | 18.28 | 1,476,274 | +0.57(+3.20%) |
Oct 24, 2022 | 17.54 | 17.93 | 17.07 | 17.72 | 1,307,176 | +0.08(+0.48%) |
Oct 21, 2022 | 17.59 | 17.83 | 17.01 | 17.63 | 1,960,556 | +0.09(+0.54%) |
Oct 20, 2022 | 17.53 | 18.25 | 17.49 | 17.54 | 1,302,530 | +0.10(+0.60%) |
Oct 19, 2022 | 17.70 | 17.97 | 17.09 | 17.43 | 1,577,055 | -0.42(-2.38%) |
Oct 18, 2022 | 17.92 | 18.41 | 17.81 | 17.86 | 2,059,344 | +0.49(+2.83%) |
Oct 17, 2022 | 16.90 | 17.44 | 16.90 | 17.37 | 1,753,738 | +0.93(+5.69%) |
Oct 14, 2022 | 17.35 | 17.56 | 16.38 | 16.43 | 1,918,533 | -0.65(-3.81%) |
Oct 13, 2022 | 15.82 | 17.32 | 15.61 | 17.08 | 3,203,643 | +0.77(+4.75%) |
Oct 12, 2022 | 15.90 | 16.38 | 15.70 | 16.31 | 1,384,807 | +0.31(+1.95%) |
Oct 11, 2022 | 16.01 | 16.08 | 15.13 | 16.00 | 2,565,103 | -0.01(-0.06%) |
Oct 10, 2022 | 16.28 | 16.41 | 15.63 | 16.01 | 1,773,269 | -0.42(-2.58%) |
Oct 07, 2022 | 16.22 | 16.59 | 16.01 | 16.43 | 1,010,743 | -0.18(-1.08%) |
Oct 06, 2022 | 16.76 | 17.22 | 16.42 | 16.61 | 893,041 | -0.37(-2.17%) |
Oct 05, 2022 | 16.20 | 17.13 | 16.20 | 16.98 | 1,247,662 | +0.40(+2.39%) |
Oct 04, 2022 | 15.86 | 16.79 | 15.83 | 16.58 | 2,365,466 | +1.21(+7.86%) |
Oct 03, 2022 | 15.32 | 15.65 | 14.72 | 15.37 | 3,321,615 | +0.46(+3.10%) |
Sep 30, 2022 | 14.53 | 15.34 | 14.38 | 14.91 | 1,512,880 | +0.24(+1.61%) |
Sep 29, 2022 | 14.92 | 14.93 | 14.36 | 14.68 | 1,238,511 | -0.70(-4.54%) |
Sep 28, 2022 | 14.82 | 15.53 | 14.69 | 15.37 | 1,308,566 | +0.59(+3.96%) |
Sep 27, 2022 | 14.82 | 15.48 | 14.59 | 14.79 | 1,302,036 | +0.32(+2.22%) |
Sep 26, 2022 | 14.65 | 15.40 | 14.46 | 14.47 | 1,248,504 | -0.09(-0.65%) |
Sep 23, 2022 | 14.70 | 14.84 | 14.16 | 14.56 | 1,660,580 | -0.51(-3.38%) |
Sep 22, 2022 | 15.67 | 15.82 | 14.93 | 15.07 | 2,303,583 | -0.59(-3.80%) |
Sep 21, 2022 | 16.48 | 16.58 | 15.65 | 15.67 | 1,337,036 | -0.68(-4.16%) |
Sep 20, 2022 | 16.93 | 17.12 | 16.30 | 16.35 | 932,947 | -0.81(-4.73%) |
Sep 19, 2022 | 16.30 | 17.34 | 16.30 | 17.16 | 1,239,689 | +0.60(+3.65%) |
Sep 16, 2022 | 16.51 | 16.71 | 16.17 | 16.55 | 1,340,956 | -0.33(-1.96%) |
Sep 15, 2022 | 16.66 | 17.21 | 16.64 | 16.88 | 1,714,189 | +0.12(+0.73%) |
Sep 14, 2022 | 16.91 | 17.01 | 16.32 | 16.76 | 1,383,450 | -0.18(-1.06%) |
Sep 13, 2022 | 17.65 | 17.80 | 16.92 | 16.94 | 1,729,631 | -1.52(-8.23%) |
Sep 12, 2022 | 17.88 | 18.47 | 17.81 | 18.46 | 2,199,880 | +0.82(+4.65%) |
Sep 09, 2022 | 17.05 | 17.73 | 16.93 | 17.64 | 1,087,878 | +0.91(+5.41%) |
Sep 08, 2022 | 16.43 | 16.74 | 16.02 | 16.73 | 860,784 | -0.10(-0.62%) |
Sep 07, 2022 | 16.33 | 16.94 | 16.25 | 16.84 | 878,125 | +0.48(+2.94%) |
Sep 06, 2022 | 16.87 | 16.87 | 16.19 | 16.36 | 944,797 | -0.33(-1.98%) |
Sep 02, 2022 | 16.86 | 17.07 | 16.43 | 16.69 | 1,187,660 | +0.21(+1.26%) |
Sep 01, 2022 | 16.69 | 16.79 | 15.94 | 16.48 | 1,643,671 | -0.45(-2.68%) |
Aug 31, 2022 | 17.34 | 17.55 | 16.85 | 16.93 | 960,719 | -0.32(-1.86%) |
Aug 30, 2022 | 17.95 | 18.00 | 16.98 | 17.25 | 1,021,706 | -0.43(-2.45%) |
Aug 29, 2022 | 17.65 | 17.91 | 17.43 | 17.69 | 962,144 | -0.25(-1.37%) |
Aug 26, 2022 | 19.08 | 19.14 | 17.88 | 17.93 | 1,038,084 | -1.06(-5.57%) |
Aug 25, 2022 | 18.95 | 19.40 | 18.84 | 18.99 | 755,165 | +0.22(+1.16%) |
Aug 24, 2022 | 18.67 | 19.05 | 18.65 | 18.77 | 625,442 | -0.09(-0.50%) |
Aug 23, 2022 | 18.50 | 19.14 | 18.50 | 18.87 | 841,803 | +0.57(+3.09%) |
Aug 22, 2022 | 18.68 | 18.98 | 18.25 | 18.30 | 1,132,252 | -1.00(-5.18%) |
Aug 19, 2022 | 20.09 | 20.10 | 19.21 | 19.30 | 1,209,972 | -1.15(-5.63%) |
Aug 18, 2022 | 20.48 | 20.52 | 20.03 | 20.45 | 582,087 | +0.10(+0.51%) |
Aug 17, 2022 | 20.51 | 20.74 | 20.06 | 20.35 | 1,024,102 | -0.50(-2.40%) |
Aug 16, 2022 | 20.44 | 21.02 | 20.44 | 20.85 | 943,790 | +0.16(+0.78%) |
Aug 15, 2022 | 20.85 | 21.07 | 20.55 | 20.69 | 1,785,203 | -0.49(-2.32%) |
Aug 12, 2022 | 20.91 | 21.33 | 20.59 | 21.18 | 2,214,259 | +0.61(+2.96%) |
Aug 11, 2022 | 20.64 | 20.93 | 20.42 | 20.57 | 1,214,388 | +0.36(+1.76%) |
Aug 10, 2022 | 19.98 | 20.77 | 19.71 | 20.22 | 2,625,425 | +0.65(+3.35%) |
Aug 09, 2022 | 19.27 | 19.57 | 18.95 | 19.56 | 1,547,017 | +0.10(+0.53%) |
Aug 08, 2022 | 19.46 | 20.01 | 19.46 | 19.46 | 1,561,558 | +0.18(+0.92%) |
Aug 05, 2022 | 18.87 | 19.64 | 18.87 | 19.28 | 1,583,853 | +0.07(+0.34%) |
Aug 04, 2022 | 19.58 | 19.93 | 19.20 | 19.21 | 1,738,191 | -0.32(-1.63%) |
Aug 03, 2022 | 19.37 | 19.83 | 19.20 | 19.53 | 2,455,160 | +0.34(+1.75%) |
Aug 02, 2022 | 17.77 | 19.45 | 17.40 | 19.20 | 3,906,513 | +1.69(+9.67%) |
Aug 01, 2022 | 17.24 | 17.78 | 16.96 | 17.50 | 1,879,555 | -0.22(-1.27%) |
Jul 29, 2022 | 17.75 | 17.78 | 17.11 | 17.73 | 1,392,241 | -0.08(-0.47%) |
Jul 28, 2022 | 18.04 | 18.28 | 17.32 | 17.81 | 1,248,851 | -0.16(-0.88%) |
Jul 27, 2022 | 17.21 | 18.00 | 17.13 | 17.97 | 2,363,613 | +1.12(+6.66%) |
Jul 26, 2022 | 17.20 | 17.20 | 16.60 | 16.85 | 1,433,782 | -0.43(-2.49%) |
Jul 25, 2022 | 17.03 | 17.30 | 16.57 | 17.28 | 1,385,021 | +0.37(+2.21%) |
Jul 22, 2022 | 17.46 | 17.57 | 16.66 | 16.90 | 2,061,702 | -0.53(-3.06%) |
Jul 21, 2022 | 17.45 | 17.60 | 17.18 | 17.44 | 1,711,398 | -0.27(-1.53%) |
Jul 20, 2022 | 17.67 | 17.95 | 17.53 | 17.71 | 1,483,222 | -0.11(-0.63%) |
Jul 19, 2022 | 17.26 | 18.04 | 17.26 | 17.82 | 1,951,402 | +0.91(+5.37%) |
Jul 18, 2022 | 17.15 | 17.62 | 16.91 | 16.91 | 2,162,165 | +0.07(+0.44%) |
Jul 15, 2022 | 16.08 | 16.87 | 16.03 | 16.84 | 5,242,371 | +1.06(+6.70%) |
Jul 14, 2022 | 15.88 | 16.16 | 15.40 | 15.78 | 1,580,866 | -0.45(-2.77%) |
Jul 13, 2022 | 16.02 | 16.31 | 15.76 | 16.23 | 1,539,762 | -0.24(-1.48%) |
Jul 12, 2022 | 16.39 | 17.16 | 16.27 | 16.47 | 1,457,959 | +0.00(+0.00%) |
Jul 11, 2022 | 16.46 | 16.70 | 15.68 | 16.47 | 2,335,047 | -0.36(-2.11%) |
Jul 08, 2022 | 17.14 | 17.31 | 16.57 | 16.83 | 2,341,915 | -0.51(-2.97%) |
Jul 07, 2022 | 17.70 | 18.12 | 17.30 | 17.34 | 2,624,907 | -0.15(-0.86%) |
Jul 06, 2022 | 18.28 | 18.57 | 17.45 | 17.49 | 1,257,074 | -0.87(-4.74%) |
Jul 05, 2022 | 17.47 | 18.44 | 16.96 | 18.36 | 1,745,402 | +0.31(+1.71%) |
Jul 01, 2022 | 17.41 | 18.12 | 17.21 | 18.05 | 2,451,561 | +0.69(+3.99%) |
Jun 30, 2022 | 17.49 | 17.62 | 16.92 | 17.36 | 1,934,453 | -0.60(-3.33%) |
Jun 29, 2022 | 18.63 | 18.70 | 17.91 | 17.96 | 1,097,082 | -0.86(-4.57%) |
Jun 28, 2022 | 19.30 | 19.92 | 18.79 | 18.82 | 1,746,663 | -0.11(-0.59%) |
Jun 27, 2022 | 20.10 | 20.10 | 18.84 | 18.93 | 1,730,233 | -0.94(-4.71%) |
Jun 24, 2022 | 18.12 | 19.93 | 17.93 | 19.87 | 6,135,427 | +2.09(+11.73%) |
Jun 23, 2022 | 17.76 | 17.86 | 17.10 | 17.78 | 1,294,949 | +0.22(+1.28%) |
Jun 22, 2022 | 17.30 | 17.98 | 17.17 | 17.56 | 1,954,511 | -0.16(-0.90%) |
Jun 21, 2022 | 18.03 | 18.33 | 17.72 | 17.72 | 1,450,551 | +0.25(+1.45%) |
Jun 17, 2022 | 17.00 | 17.64 | 16.59 | 17.47 | 2,254,023 | +0.68(+4.07%) |
Jun 16, 2022 | 17.34 | 17.60 | 16.45 | 16.78 | 3,159,654 | -1.23(-6.85%) |
Jun 15, 2022 | 18.14 | 18.64 | 17.76 | 18.02 | 1,566,091 | +0.38(+2.17%) |
Jun 14, 2022 | 17.19 | 17.69 | 16.90 | 17.63 | 1,618,044 | +0.51(+3.01%) |
Jun 13, 2022 | 17.55 | 17.73 | 16.39 | 17.12 | 2,706,606 | -1.26(-6.87%) |
Jun 10, 2022 | 19.34 | 19.61 | 18.28 | 18.38 | 2,499,924 | -1.50(-7.53%) |
Jun 09, 2022 | 20.15 | 20.36 | 19.72 | 19.88 | 1,080,217 | -0.64(-3.10%) |
Jun 08, 2022 | 20.57 | 20.90 | 20.37 | 20.51 | 875,813 | -0.13(-0.63%) |
Jun 07, 2022 | 20.20 | 20.73 | 20.09 | 20.65 | 1,201,971 | +0.09(+0.45%) |
Jun 06, 2022 | 20.32 | 20.67 | 20.15 | 20.55 | 1,471,960 | +0.66(+3.34%) |
Jun 03, 2022 | 19.69 | 20.22 | 19.56 | 19.89 | 1,159,322 | -0.27(-1.35%) |
Jun 02, 2022 | 20.23 | 20.68 | 20.08 | 20.16 | 1,483,588 | +0.14(+0.70%) |
Jun 01, 2022 | 20.30 | 20.42 | 19.56 | 20.02 | 3,675,966 | -0.02(-0.09%) |
May 31, 2022 | 20.44 | 20.80 | 19.67 | 20.04 | 1,889,766 | -0.48(-2.33%) |
May 27, 2022 | 19.98 | 20.56 | 19.69 | 20.51 | 2,965,983 | +0.84(+4.28%) |
May 26, 2022 | 18.71 | 19.96 | 18.71 | 19.67 | 3,919,007 | +0.80(+4.26%) |
May 25, 2022 | 17.84 | 19.41 | 17.84 | 18.87 | 2,804,380 | +1.03(+5.77%) |
May 24, 2022 | 18.97 | 19.17 | 17.35 | 17.84 | 2,051,244 | -1.46(-7.56%) |
May 23, 2022 | 19.28 | 19.66 | 18.93 | 19.30 | 2,058,058 | +0.22(+1.13%) |
May 20, 2022 | 19.23 | 19.28 | 18.23 | 19.08 | 2,484,979 | +0.21(+1.13%) |
May 19, 2022 | 18.32 | 19.59 | 18.32 | 18.87 | 2,060,217 | +0.24(+1.29%) |
May 18, 2022 | 19.48 | 19.77 | 18.39 | 18.63 | 1,698,223 | -1.31(-6.55%) |
May 17, 2022 | 19.57 | 20.38 | 19.41 | 19.94 | 1,790,579 | +1.06(+5.59%) |
May 16, 2022 | 19.91 | 20.16 | 18.77 | 18.88 | 1,388,002 | -1.20(-5.95%) |
May 13, 2022 | 19.20 | 20.58 | 19.20 | 20.07 | 2,544,463 | +1.38(+7.38%) |
May 12, 2022 | 18.35 | 19.20 | 17.84 | 18.69 | 2,273,732 | +0.36(+1.97%) |
May 11, 2022 | 18.53 | 19.91 | 18.30 | 18.33 | 3,202,490 | -0.26(-1.39%) |
May 10, 2022 | 18.30 | 18.99 | 17.18 | 18.59 | 4,756,871 | +1.70(+10.09%) |
May 09, 2022 | 18.67 | 18.71 | 16.84 | 16.89 | 3,677,167 | -2.26(-11.80%) |
May 06, 2022 | 18.78 | 19.38 | 17.78 | 19.15 | 4,003,978 | +0.16(+0.83%) |
May 05, 2022 | 20.17 | 20.37 | 18.65 | 18.99 | 2,697,250 | -1.73(-8.36%) |
May 04, 2022 | 20.53 | 20.91 | 18.65 | 20.72 | 4,619,541 | -0.09(-0.45%) |
May 03, 2022 | 20.82 | 21.16 | 20.21 | 20.82 | 1,769,865 | +0.01(+0.04%) |