Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.90 | 31.49 | 30.64 | 31.10 | 632,065 | -0.40(-1.27%) |
Apr 27, 2023 | 31.55 | 31.62 | 30.68 | 31.50 | 458,984 | +0.20(+0.64%) |
Apr 26, 2023 | 32.19 | 32.75 | 31.19 | 31.30 | 687,384 | -0.15(-0.48%) |
Apr 25, 2023 | 33.15 | 33.20 | 31.26 | 31.45 | 848,261 | +0.74(+2.41%) |
Apr 24, 2023 | 31.36 | 31.80 | 30.65 | 30.71 | 612,241 | -0.94(-2.97%) |
Apr 21, 2023 | 31.35 | 31.82 | 31.27 | 31.65 | 365,028 | +0.26(+0.83%) |
Apr 20, 2023 | 31.40 | 31.75 | 31.02 | 31.39 | 495,689 | -0.20(-0.63%) |
Apr 19, 2023 | 32.01 | 32.43 | 31.58 | 31.59 | 449,094 | -0.71(-2.20%) |
Apr 18, 2023 | 32.35 | 32.76 | 32.20 | 32.30 | 462,703 | +0.01(+0.03%) |
Apr 17, 2023 | 32.15 | 32.58 | 32.13 | 32.29 | 442,231 | -0.09(-0.28%) |
Apr 14, 2023 | 32.39 | 33.08 | 31.86 | 32.38 | 524,674 | -0.26(-0.80%) |
Apr 13, 2023 | 32.72 | 33.41 | 32.64 | 32.64 | 546,698 | +0.12(+0.37%) |
Apr 12, 2023 | 32.69 | 33.31 | 32.20 | 32.52 | 597,072 | +0.36(+1.12%) |
Apr 11, 2023 | 32.47 | 32.70 | 31.80 | 32.16 | 770,725 | -0.40(-1.23%) |
Apr 10, 2023 | 31.96 | 32.75 | 31.73 | 32.56 | 664,474 | +0.14(+0.43%) |
Apr 06, 2023 | 31.99 | 32.68 | 31.65 | 32.42 | 462,210 | +0.34(+1.06%) |
Apr 05, 2023 | 32.64 | 32.81 | 31.88 | 32.08 | 762,126 | -0.66(-2.02%) |
Apr 04, 2023 | 31.78 | 33.05 | 31.66 | 32.74 | 914,555 | +0.96(+3.02%) |
Apr 03, 2023 | 31.56 | 31.98 | 31.34 | 31.78 | 458,080 | +0.01(+0.03%) |
Mar 31, 2023 | 31.35 | 31.77 | 31.25 | 31.77 | 798,430 | +0.59(+1.89%) |
Mar 30, 2023 | 31.04 | 31.36 | 30.89 | 31.18 | 348,813 | +0.36(+1.17%) |
Mar 29, 2023 | 30.88 | 31.16 | 30.65 | 30.82 | 513,571 | +0.17(+0.55%) |
Mar 28, 2023 | 30.48 | 30.73 | 30.13 | 30.65 | 484,975 | +0.10(+0.33%) |
Mar 27, 2023 | 30.05 | 30.76 | 29.99 | 30.55 | 548,111 | +0.53(+1.77%) |
Mar 24, 2023 | 30.22 | 30.37 | 29.71 | 30.02 | 829,141 | -0.01(-0.03%) |
Mar 23, 2023 | 29.46 | 30.26 | 29.28 | 30.03 | 805,446 | +0.95(+3.27%) |
Mar 22, 2023 | 28.60 | 29.50 | 28.37 | 29.08 | 688,764 | +0.45(+1.57%) |
Mar 21, 2023 | 28.35 | 28.90 | 28.20 | 28.63 | 1,017,451 | +0.62(+2.21%) |
Mar 20, 2023 | 27.71 | 28.16 | 27.22 | 28.01 | 620,332 | +0.09(+0.32%) |
Mar 17, 2023 | 27.30 | 28.14 | 26.86 | 27.92 | 1,505,834 | +0.40(+1.45%) |
Mar 16, 2023 | 27.19 | 27.71 | 26.97 | 27.52 | 1,021,007 | +0.40(+1.47%) |
Mar 15, 2023 | 26.88 | 27.17 | 26.54 | 27.12 | 996,604 | +0.13(+0.48%) |
Mar 14, 2023 | 26.94 | 27.19 | 26.45 | 26.99 | 1,670,489 | +0.54(+2.04%) |
Mar 13, 2023 | 25.99 | 26.72 | 25.78 | 26.45 | 758,019 | +0.12(+0.46%) |
Mar 10, 2023 | 26.72 | 27.05 | 25.78 | 26.33 | 903,284 | -0.47(-1.75%) |
Mar 09, 2023 | 27.41 | 27.45 | 26.20 | 26.80 | 1,085,032 | -0.45(-1.65%) |
Mar 08, 2023 | 26.98 | 27.83 | 26.41 | 27.25 | 1,515,236 | -0.29(-1.05%) |
Mar 07, 2023 | 26.13 | 27.95 | 25.50 | 27.54 | 3,735,386 | +3.50(+14.56%) |
Mar 06, 2023 | 24.30 | 24.96 | 23.99 | 24.04 | 1,175,388 | +0.14(+0.59%) |
Mar 03, 2023 | 23.41 | 24.00 | 23.31 | 23.90 | 344,497 | +0.49(+2.09%) |
Mar 02, 2023 | 22.93 | 23.43 | 22.73 | 23.41 | 362,301 | +0.23(+0.99%) |
Mar 01, 2023 | 23.19 | 23.43 | 23.09 | 23.18 | 281,779 | -0.23(-0.98%) |
Feb 28, 2023 | 23.10 | 23.56 | 23.10 | 23.41 | 337,332 | +0.16(+0.69%) |
Feb 27, 2023 | 23.26 | 23.56 | 23.11 | 23.25 | 283,303 | +0.19(+0.82%) |
Feb 24, 2023 | 23.68 | 23.82 | 22.95 | 23.06 | 568,188 | -1.01(-4.20%) |
Feb 23, 2023 | 24.07 | 24.10 | 23.63 | 24.07 | 357,781 | +0.11(+0.46%) |
Feb 22, 2023 | 24.05 | 24.47 | 23.81 | 23.96 | 651,880 | +0.66(+2.83%) |
Feb 21, 2023 | 22.96 | 23.51 | 22.67 | 23.30 | 463,381 | +0.08(+0.34%) |
Feb 17, 2023 | 23.12 | 23.33 | 22.65 | 23.22 | 565,290 | -0.03(-0.13%) |
Feb 16, 2023 | 23.40 | 24.05 | 23.18 | 23.25 | 590,415 | -0.48(-2.02%) |
Feb 15, 2023 | 23.27 | 23.76 | 23.09 | 23.73 | 619,821 | +0.40(+1.71%) |
Feb 14, 2023 | 23.33 | 23.55 | 22.89 | 23.33 | 362,953 | -0.08(-0.34%) |
Feb 13, 2023 | 23.01 | 23.66 | 22.88 | 23.41 | 420,421 | +0.52(+2.27%) |
Feb 10, 2023 | 22.67 | 22.98 | 22.34 | 22.89 | 433,110 | +0.20(+0.88%) |
Feb 09, 2023 | 22.89 | 23.23 | 22.53 | 22.69 | 442,604 | -0.36(-1.56%) |
Feb 08, 2023 | 23.06 | 23.19 | 22.81 | 23.05 | 626,880 | +0.15(+0.66%) |
Feb 07, 2023 | 23.08 | 23.13 | 22.06 | 22.90 | 1,416,609 | -1.40(-5.76%) |
Feb 06, 2023 | 24.40 | 24.53 | 24.03 | 24.30 | 228,648 | -0.20(-0.82%) |
Feb 03, 2023 | 24.63 | 25.07 | 24.11 | 24.50 | 515,900 | -0.74(-2.93%) |
Feb 02, 2023 | 24.14 | 25.28 | 23.92 | 25.24 | 711,075 | +1.32(+5.52%) |
Feb 01, 2023 | 23.77 | 24.03 | 23.40 | 23.92 | 583,730 | +0.20(+0.84%) |
Jan 31, 2023 | 23.61 | 23.77 | 23.24 | 23.72 | 638,406 | +0.26(+1.11%) |
Jan 30, 2023 | 23.19 | 23.54 | 22.91 | 23.46 | 321,768 | +0.09(+0.39%) |
Jan 27, 2023 | 23.16 | 23.61 | 22.98 | 23.37 | 740,789 | +0.27(+1.17%) |
Jan 26, 2023 | 23.13 | 23.26 | 22.56 | 23.10 | 483,851 | +0.23(+1.01%) |
Jan 25, 2023 | 22.05 | 23.03 | 21.73 | 22.87 | 745,845 | +0.61(+2.74%) |
Jan 24, 2023 | 22.45 | 22.54 | 22.07 | 22.26 | 399,851 | -0.20(-0.89%) |
Jan 23, 2023 | 21.12 | 22.51 | 21.12 | 22.46 | 796,241 | +1.35(+6.40%) |
Jan 20, 2023 | 21.43 | 21.60 | 20.51 | 21.11 | 1,742,037 | -1.82(-7.94%) |
Jan 19, 2023 | 22.44 | 23.02 | 22.41 | 22.93 | 629,071 | +0.57(+2.55%) |
Jan 18, 2023 | 22.01 | 22.52 | 21.89 | 22.36 | 750,771 | +0.57(+2.62%) |
Jan 17, 2023 | 22.13 | 22.46 | 21.63 | 21.79 | 539,811 | -0.47(-2.11%) |
Jan 13, 2023 | 21.94 | 22.29 | 21.77 | 22.26 | 426,071 | +0.20(+0.91%) |
Jan 12, 2023 | 22.16 | 22.17 | 21.66 | 22.06 | 436,719 | -0.08(-0.36%) |
Jan 11, 2023 | 22.27 | 22.27 | 21.76 | 22.14 | 386,968 | +0.10(+0.45%) |
Jan 10, 2023 | 21.98 | 22.37 | 21.84 | 22.04 | 470,594 | +0.04(+0.18%) |
Jan 09, 2023 | 21.37 | 22.10 | 21.36 | 22.00 | 811,137 | +0.60(+2.80%) |
Jan 06, 2023 | 21.24 | 21.64 | 20.82 | 21.40 | 442,501 | +0.36(+1.71%) |
Jan 05, 2023 | 21.01 | 21.64 | 20.85 | 21.04 | 774,811 | -0.44(-2.05%) |
Jan 04, 2023 | 22.25 | 22.25 | 20.71 | 21.48 | 1,112,131 | -1.30(-5.71%) |
Jan 03, 2023 | 22.31 | 22.88 | 22.18 | 22.78 | 404,205 | +0.61(+2.75%) |
Dec 30, 2022 | 21.51 | 22.21 | 21.51 | 22.17 | 324,026 | +0.30(+1.37%) |
Dec 29, 2022 | 20.72 | 21.99 | 20.72 | 21.87 | 312,318 | +1.19(+5.75%) |
Dec 28, 2022 | 20.85 | 21.16 | 20.66 | 20.68 | 357,511 | -0.26(-1.24%) |
Dec 27, 2022 | 21.41 | 21.43 | 20.93 | 20.94 | 243,391 | -0.61(-2.83%) |
Dec 23, 2022 | 22.06 | 22.12 | 21.42 | 21.55 | 309,145 | -0.52(-2.36%) |
Dec 22, 2022 | 21.55 | 22.15 | 21.42 | 22.07 | 413,449 | +0.34(+1.56%) |
Dec 21, 2022 | 20.77 | 21.98 | 20.61 | 21.73 | 480,238 | +0.89(+4.27%) |
Dec 20, 2022 | 20.29 | 21.16 | 20.18 | 20.84 | 550,832 | +0.50(+2.46%) |
Dec 19, 2022 | 21.18 | 21.18 | 20.17 | 20.34 | 646,959 | -0.75(-3.56%) |
Dec 16, 2022 | 20.80 | 21.50 | 20.10 | 21.09 | 2,586,438 | +0.19(+0.91%) |
Dec 15, 2022 | 20.54 | 21.04 | 20.52 | 20.90 | 643,589 | +0.17(+0.82%) |
Dec 14, 2022 | 20.42 | 21.08 | 20.21 | 20.73 | 768,919 | +0.37(+1.82%) |
Dec 13, 2022 | 20.83 | 21.10 | 20.00 | 20.36 | 403,747 | +0.00(+0.00%) |
Dec 12, 2022 | 20.12 | 20.67 | 19.92 | 20.36 | 424,963 | +0.23(+1.14%) |
Dec 09, 2022 | 19.93 | 20.34 | 19.86 | 20.13 | 158,183 | +0.06(+0.30%) |
Dec 08, 2022 | 19.77 | 20.39 | 19.63 | 20.07 | 459,597 | +0.32(+1.62%) |
Dec 07, 2022 | 19.89 | 20.04 | 19.58 | 19.75 | 326,659 | -0.34(-1.69%) |
Dec 06, 2022 | 20.92 | 20.92 | 19.87 | 20.09 | 384,784 | -0.84(-4.01%) |
Dec 05, 2022 | 21.46 | 21.46 | 20.69 | 20.93 | 228,000 | -0.57(-2.65%) |
Dec 02, 2022 | 20.47 | 21.61 | 20.47 | 21.50 | 670,262 | +0.77(+3.71%) |
Dec 01, 2022 | 20.64 | 21.18 | 20.64 | 20.73 | 561,349 | +0.24(+1.17%) |
Nov 30, 2022 | 20.09 | 20.56 | 20.08 | 20.49 | 449,131 | +0.44(+2.19%) |
Nov 29, 2022 | 20.20 | 20.76 | 19.99 | 20.05 | 215,805 | -0.11(-0.55%) |
Nov 28, 2022 | 20.58 | 20.70 | 20.07 | 20.16 | 320,309 | -0.45(-2.18%) |
Nov 25, 2022 | 20.46 | 20.91 | 20.39 | 20.61 | 81,556 | -0.02(-0.10%) |
Nov 23, 2022 | 20.08 | 20.70 | 19.90 | 20.63 | 454,493 | +0.54(+2.69%) |
Nov 22, 2022 | 20.78 | 20.81 | 20.02 | 20.09 | 280,106 | -0.74(-3.55%) |
Nov 21, 2022 | 21.09 | 21.42 | 20.61 | 20.83 | 487,612 | +0.70(+3.48%) |
Nov 18, 2022 | 20.94 | 20.94 | 19.80 | 20.13 | 275,457 | -0.39(-1.90%) |
Nov 17, 2022 | 20.55 | 20.97 | 20.34 | 20.52 | 330,439 | -0.29(-1.39%) |
Nov 16, 2022 | 21.00 | 21.17 | 20.43 | 20.81 | 361,955 | -0.43(-2.02%) |
Nov 15, 2022 | 20.88 | 21.38 | 20.43 | 21.24 | 853,610 | +0.60(+2.91%) |
Nov 14, 2022 | 20.49 | 20.77 | 19.81 | 20.64 | 639,888 | +0.15(+0.73%) |
Nov 11, 2022 | 20.45 | 20.74 | 19.80 | 20.49 | 1,026,521 | -1.38(-6.31%) |
Nov 10, 2022 | 21.42 | 21.89 | 21.28 | 21.87 | 666,287 | +1.58(+7.79%) |
Nov 09, 2022 | 19.78 | 21.25 | 19.45 | 20.29 | 783,485 | +0.74(+3.79%) |
Nov 08, 2022 | 17.60 | 19.90 | 16.86 | 19.55 | 1,370,514 | -0.12(-0.61%) |
Nov 07, 2022 | 19.90 | 20.00 | 19.06 | 19.67 | 928,503 | -0.02(-0.10%) |
Nov 04, 2022 | 20.88 | 20.99 | 19.23 | 19.69 | 710,526 | -1.10(-5.29%) |
Nov 03, 2022 | 20.45 | 21.30 | 20.41 | 20.79 | 362,301 | -0.13(-0.62%) |
Nov 02, 2022 | 21.35 | 20.90 | 20.92 | 343,650 | -0.62(-2.88%) | |
Nov 01, 2022 | 22.59 | 22.60 | 21.52 | 21.54 | 263,991 | -0.67(-3.02%) |
Oct 31, 2022 | 22.31 | 22.36 | 21.72 | 22.21 | 352,598 | -0.15(-0.67%) |
Oct 28, 2022 | 21.84 | 22.49 | 21.57 | 22.36 | 360,563 | +0.21(+0.95%) |
Oct 27, 2022 | 22.52 | 22.84 | 21.99 | 22.15 | 434,197 | -0.07(-0.32%) |
Oct 26, 2022 | 22.43 | 22.84 | 21.25 | 22.22 | 800,938 | -0.28(-1.24%) |
Oct 25, 2022 | 21.75 | 22.74 | 21.56 | 22.50 | 379,183 | +0.93(+4.31%) |
Oct 24, 2022 | 21.50 | 21.63 | 20.60 | 21.57 | 199,625 | +0.00(+0.00%) |
Oct 21, 2022 | 21.97 | 21.97 | 21.12 | 21.57 | 287,470 | -0.39(-1.78%) |
Oct 20, 2022 | 21.19 | 22.01 | 21.19 | 21.96 | 199,110 | +0.84(+3.98%) |
Oct 19, 2022 | 21.49 | 21.81 | 20.98 | 21.12 | 228,073 | -0.51(-2.36%) |
Oct 18, 2022 | 21.93 | 22.08 | 21.03 | 21.63 | 295,574 | +0.25(+1.17%) |
Oct 17, 2022 | 21.38 | 21.63 | 21.00 | 21.38 | 395,902 | +0.51(+2.44%) |
Oct 14, 2022 | 21.33 | 21.60 | 20.82 | 20.87 | 329,574 | -0.22(-1.04%) |
Oct 13, 2022 | 20.62 | 21.34 | 20.01 | 21.09 | 445,632 | -0.15(-0.71%) |
Oct 12, 2022 | 21.22 | 21.49 | 20.87 | 21.24 | 267,475 | +0.04(+0.19%) |
Oct 11, 2022 | 20.94 | 21.67 | 20.07 | 21.20 | 337,590 | +0.25(+1.19%) |
Oct 10, 2022 | 21.25 | 21.25 | 20.33 | 20.95 | 505,078 | -0.24(-1.13%) |
Oct 07, 2022 | 21.74 | 21.74 | 21.00 | 21.19 | 292,846 | -0.95(-4.29%) |
Oct 06, 2022 | 21.83 | 22.49 | 21.64 | 22.14 | 400,149 | +0.13(+0.59%) |
Oct 05, 2022 | 21.93 | 22.20 | 20.68 | 22.01 | 984,178 | -1.24(-5.33%) |
Oct 04, 2022 | 22.56 | 23.86 | 22.34 | 23.25 | 404,241 | +1.25(+5.68%) |
Oct 03, 2022 | 21.74 | 22.00 | 20.90 | 22.00 | 384,714 | +0.64(+3.00%) |
Sep 30, 2022 | 22.28 | 22.61 | 21.30 | 21.36 | 274,709 | -1.01(-4.51%) |
Sep 29, 2022 | 21.91 | 22.40 | 21.48 | 22.37 | 266,175 | +0.09(+0.40%) |
Sep 28, 2022 | 21.36 | 22.35 | 21.20 | 22.28 | 244,908 | +1.12(+5.29%) |
Sep 27, 2022 | 21.46 | 21.65 | 20.70 | 21.16 | 350,454 | +0.18(+0.86%) |
Sep 26, 2022 | 21.00 | 21.75 | 20.85 | 20.98 | 261,572 | -0.20(-0.94%) |
Sep 23, 2022 | 20.59 | 21.20 | 20.52 | 21.18 | 482,062 | +0.25(+1.19%) |
Sep 22, 2022 | 21.28 | 21.52 | 20.92 | 20.93 | 309,514 | -0.37(-1.74%) |
Sep 21, 2022 | 21.58 | 22.05 | 21.16 | 21.30 | 330,390 | -0.27(-1.25%) |
Sep 20, 2022 | 22.32 | 22.52 | 21.57 | 21.57 | 303,911 | -0.75(-3.36%) |
Sep 19, 2022 | 20.92 | 22.34 | 20.92 | 22.32 | 490,832 | +1.34(+6.39%) |
Sep 16, 2022 | 22.57 | 22.59 | 20.98 | 20.98 | 2,431,517 | -1.96(-8.54%) |
Sep 15, 2022 | 22.57 | 23.36 | 22.37 | 22.94 | 617,689 | +0.22(+0.97%) |
Sep 14, 2022 | 22.69 | 23.17 | 22.16 | 22.72 | 599,717 | -0.09(-0.39%) |
Sep 13, 2022 | 22.83 | 23.59 | 22.78 | 22.81 | 589,586 | -1.08(-4.52%) |
Sep 12, 2022 | 23.62 | 24.80 | 23.62 | 23.89 | 890,329 | +0.41(+1.75%) |
Sep 09, 2022 | 22.99 | 23.66 | 22.62 | 23.48 | 337,484 | +0.90(+3.99%) |
Sep 08, 2022 | 21.66 | 22.89 | 21.66 | 22.58 | 343,813 | +0.55(+2.50%) |
Sep 07, 2022 | 21.57 | 22.17 | 21.57 | 22.03 | 1,051,537 | +0.38(+1.76%) |
Sep 06, 2022 | 21.27 | 21.75 | 21.09 | 21.65 | 410,362 | +0.51(+2.41%) |
Sep 02, 2022 | 20.84 | 21.35 | 20.77 | 21.14 | 480,764 | +0.35(+1.68%) |
Sep 01, 2022 | 20.56 | 20.80 | 20.22 | 20.79 | 556,281 | -0.21(-1.00%) |
Aug 31, 2022 | 21.02 | 21.41 | 20.99 | 21.00 | 477,744 | +0.07(+0.33%) |
Aug 30, 2022 | 21.15 | 21.41 | 20.65 | 20.93 | 394,495 | +0.10(+0.48%) |
Aug 29, 2022 | 20.58 | 21.24 | 20.58 | 20.83 | 301,718 | -0.10(-0.48%) |
Aug 26, 2022 | 21.32 | 21.39 | 20.88 | 20.93 | 332,591 | -0.36(-1.69%) |
Aug 25, 2022 | 21.53 | 21.55 | 21.00 | 21.29 | 247,788 | -0.07(-0.33%) |
Aug 24, 2022 | 21.15 | 21.64 | 21.05 | 21.36 | 196,067 | +0.26(+1.23%) |
Aug 23, 2022 | 21.28 | 21.47 | 20.99 | 21.10 | 236,334 | -0.06(-0.28%) |
Aug 22, 2022 | 20.68 | 21.25 | 20.68 | 21.16 | 375,792 | +0.11(+0.52%) |
Aug 19, 2022 | 21.83 | 21.83 | 20.99 | 21.05 | 387,854 | -1.02(-4.62%) |
Aug 18, 2022 | 21.97 | 22.15 | 21.31 | 22.07 | 348,160 | +0.20(+0.91%) |
Aug 17, 2022 | 22.15 | 22.42 | 21.54 | 21.87 | 301,658 | -0.49(-2.19%) |
Aug 16, 2022 | 22.06 | 22.39 | 21.51 | 22.36 | 383,416 | +0.15(+0.68%) |
Aug 15, 2022 | 21.75 | 22.24 | 21.75 | 22.21 | 351,918 | +0.43(+1.97%) |
Aug 12, 2022 | 21.80 | 22.11 | 21.47 | 21.78 | 327,252 | -0.03(-0.14%) |
Aug 11, 2022 | 22.77 | 23.11 | 21.77 | 21.81 | 356,294 | -0.64(-2.85%) |
Aug 10, 2022 | 22.31 | 22.94 | 21.91 | 22.45 | 643,072 | +1.04(+4.86%) |
Aug 09, 2022 | 22.11 | 22.64 | 20.97 | 21.41 | 1,046,368 | -1.64(-7.11%) |
Aug 08, 2022 | 24.40 | 24.81 | 23.03 | 23.05 | 562,886 | -1.38(-5.65%) |
Aug 05, 2022 | 22.79 | 24.88 | 22.79 | 24.43 | 592,725 | +1.19(+5.12%) |
Aug 04, 2022 | 23.31 | 23.86 | 23.01 | 23.24 | 689,021 | +0.09(+0.39%) |
Aug 03, 2022 | 22.00 | 23.55 | 21.75 | 23.15 | 1,624,342 | +1.43(+6.58%) |
Aug 02, 2022 | 21.00 | 21.95 | 21.00 | 21.72 | 589,710 | +0.41(+1.92%) |
Aug 01, 2022 | 20.99 | 21.44 | 20.59 | 21.31 | 295,980 | +0.04(+0.19%) |
Jul 29, 2022 | 21.07 | 21.43 | 20.32 | 21.27 | 375,332 | +0.29(+1.38%) |
Jul 28, 2022 | 20.85 | 21.15 | 20.04 | 20.98 | 322,374 | +0.24(+1.16%) |
Jul 27, 2022 | 19.83 | 20.76 | 19.60 | 20.74 | 581,926 | +1.24(+6.36%) |
Jul 26, 2022 | 19.02 | 19.69 | 18.63 | 19.50 | 486,806 | +0.18(+0.93%) |
Jul 25, 2022 | 18.52 | 20.00 | 18.31 | 19.32 | 1,240,627 | -0.62(-3.11%) |
Jul 22, 2022 | 20.02 | 20.63 | 19.58 | 19.94 | 641,447 | -0.44(-2.16%) |
Jul 21, 2022 | 20.39 | 21.01 | 20.26 | 20.38 | 459,741 | -0.28(-1.36%) |
Jul 20, 2022 | 19.83 | 20.98 | 19.70 | 20.66 | 760,491 | +0.67(+3.35%) |
Jul 19, 2022 | 20.25 | 20.50 | 18.18 | 19.99 | 1,330,953 | -1.33(-6.24%) |
Jul 18, 2022 | 21.19 | 22.15 | 21.09 | 21.32 | 299,871 | +0.41(+1.96%) |
Jul 15, 2022 | 20.91 | 21.06 | 20.01 | 20.91 | 285,544 | +0.22(+1.06%) |
Jul 14, 2022 | 21.62 | 21.78 | 20.51 | 20.69 | 307,591 | -1.94(-8.57%) |
Jul 13, 2022 | 22.11 | 23.18 | 21.87 | 22.63 | 191,905 | -0.19(-0.83%) |
Jul 12, 2022 | 23.37 | 23.73 | 22.30 | 22.82 | 302,465 | -0.23(-1.00%) |
Jul 11, 2022 | 23.86 | 24.30 | 22.90 | 23.05 | 279,527 | -1.44(-5.88%) |
Jul 08, 2022 | 24.36 | 25.23 | 24.34 | 24.49 | 330,755 | -0.13(-0.53%) |
Jul 07, 2022 | 23.12 | 24.82 | 23.12 | 24.62 | 320,054 | +1.42(+6.12%) |
Jul 06, 2022 | 23.06 | 23.90 | 22.99 | 23.20 | 365,846 | +0.01(+0.04%) |
Jul 05, 2022 | 21.48 | 23.19 | 21.19 | 23.19 | 469,293 | +1.41(+6.47%) |
Jul 01, 2022 | 21.07 | 22.25 | 20.99 | 21.78 | 443,568 | +0.86(+4.11%) |
Jun 30, 2022 | 20.88 | 21.30 | 20.14 | 20.92 | 503,333 | -0.24(-1.13%) |
Jun 29, 2022 | 21.21 | 21.53 | 20.87 | 21.16 | 474,778 | -0.33(-1.54%) |
Jun 28, 2022 | 22.02 | 22.81 | 21.24 | 21.49 | 442,322 | -0.60(-2.72%) |
Jun 27, 2022 | 21.55 | 22.25 | 20.94 | 22.09 | 782,962 | +0.52(+2.41%) |
Jun 24, 2022 | 22.21 | 23.11 | 21.48 | 21.57 | 4,285,110 | -0.23(-1.06%) |
Jun 23, 2022 | 21.76 | 22.23 | 21.36 | 21.80 | 554,273 | +0.33(+1.54%) |
Jun 22, 2022 | 21.00 | 22.24 | 21.00 | 21.47 | 567,652 | +0.00(+0.00%) |
Jun 21, 2022 | 21.32 | 22.50 | 21.29 | 21.47 | 770,112 | +0.37(+1.75%) |
Jun 17, 2022 | 19.60 | 21.41 | 19.56 | 21.10 | 2,583,093 | +1.67(+8.59%) |
Jun 16, 2022 | 20.28 | 21.30 | 19.07 | 19.43 | 734,055 | -1.45(-6.94%) |
Jun 15, 2022 | 19.09 | 21.21 | 19.09 | 20.88 | 639,386 | +1.72(+8.98%) |
Jun 14, 2022 | 18.77 | 19.67 | 18.77 | 19.16 | 537,597 | +0.53(+2.84%) |
Jun 13, 2022 | 19.29 | 19.90 | 18.57 | 18.63 | 1,219,044 | -1.89(-9.21%) |
Jun 10, 2022 | 20.31 | 20.77 | 19.87 | 20.52 | 557,168 | -0.36(-1.72%) |
Jun 09, 2022 | 21.05 | 21.57 | 20.78 | 20.88 | 610,858 | -0.42(-1.97%) |
Jun 08, 2022 | 20.28 | 21.51 | 20.23 | 21.30 | 420,052 | +0.99(+4.87%) |
Jun 07, 2022 | 19.83 | 20.58 | 19.39 | 20.31 | 483,016 | +0.08(+0.40%) |
Jun 06, 2022 | 20.86 | 20.86 | 19.95 | 20.23 | 393,838 | -0.03(-0.15%) |
Jun 03, 2022 | 20.97 | 21.14 | 20.08 | 20.26 | 341,943 | -1.11(-5.19%) |
Jun 02, 2022 | 20.31 | 21.99 | 20.31 | 21.37 | 516,451 | +1.17(+5.79%) |
Jun 01, 2022 | 20.18 | 21.41 | 19.83 | 20.20 | 524,814 | -0.39(-1.89%) |
May 31, 2022 | 20.87 | 20.87 | 19.91 | 20.59 | 1,128,980 | -0.16(-0.77%) |
May 27, 2022 | 20.78 | 21.47 | 20.43 | 20.75 | 405,367 | +0.41(+2.02%) |
May 26, 2022 | 20.35 | 21.11 | 19.96 | 20.34 | 399,308 | +0.08(+0.39%) |
May 25, 2022 | 19.57 | 20.54 | 19.38 | 20.26 | 272,901 | +0.68(+3.47%) |
May 24, 2022 | 20.09 | 20.58 | 18.88 | 19.58 | 559,594 | -1.23(-5.91%) |
May 23, 2022 | 21.74 | 21.75 | 20.57 | 20.81 | 526,843 | -0.90(-4.15%) |
May 20, 2022 | 21.50 | 21.81 | 20.50 | 21.71 | 376,884 | +0.53(+2.50%) |
May 19, 2022 | 20.08 | 22.01 | 19.96 | 21.18 | 566,454 | +0.88(+4.33%) |
May 18, 2022 | 20.85 | 21.45 | 19.87 | 20.30 | 615,044 | -1.10(-5.14%) |
May 17, 2022 | 21.57 | 22.25 | 20.29 | 21.40 | 535,160 | +0.07(+0.33%) |
May 16, 2022 | 22.84 | 23.46 | 21.20 | 21.33 | 675,394 | -1.58(-6.90%) |
May 13, 2022 | 22.20 | 23.32 | 20.72 | 22.91 | 1,402,759 | +1.47(+6.86%) |
May 12, 2022 | 16.42 | 21.55 | 16.42 | 21.44 | 3,720,751 | +7.00(+48.48%) |
May 11, 2022 | 16.49 | 16.55 | 14.43 | 14.44 | 1,204,197 | -2.05(-12.43%) |
May 10, 2022 | 15.91 | 16.70 | 14.76 | 16.49 | 1,436,370 | +0.99(+6.39%) |
May 09, 2022 | 18.41 | 18.72 | 15.36 | 15.50 | 613,066 | -3.35(-17.77%) |
May 06, 2022 | 19.83 | 20.02 | 18.51 | 18.85 | 532,886 | -1.15(-5.75%) |
May 05, 2022 | 21.69 | 21.69 | 19.73 | 20.00 | 560,147 | -1.89(-8.63%) |
May 04, 2022 | 21.73 | 22.17 | 20.43 | 21.89 | 435,945 | +0.18(+0.83%) |
May 03, 2022 | 20.82 | 21.94 | 20.55 | 21.71 | 453,287 | +0.50(+2.36%) |