Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 18.09 | 18.28 | 18.01 | 18.14 | 2,570,942 | -0.11(-0.60%) |
May 05, 2023 | 18.23 | 18.34 | 17.99 | 18.25 | 2,988,147 | +0.10(+0.55%) |
May 04, 2023 | 18.07 | 18.24 | 17.55 | 18.15 | 2,402,218 | +0.10(+0.55%) |
May 03, 2023 | 17.62 | 18.43 | 17.62 | 18.05 | 5,290,326 | +0.48(+2.73%) |
May 02, 2023 | 17.73 | 17.78 | 17.27 | 17.57 | 2,363,431 | -0.24(-1.37%) |
May 01, 2023 | 17.82 | 18.03 | 17.74 | 17.82 | 1,943,960 | -0.12(-0.66%) |
Apr 28, 2023 | 17.65 | 17.96 | 17.65 | 17.94 | 2,100,175 | +0.31(+1.75%) |
Apr 27, 2023 | 17.27 | 17.67 | 17.27 | 17.63 | 1,887,496 | +0.38(+2.21%) |
Apr 26, 2023 | 17.36 | 17.53 | 17.20 | 17.25 | 1,860,309 | -0.20(-1.14%) |
Apr 25, 2023 | 17.36 | 17.49 | 17.24 | 17.45 | 2,089,487 | +0.02(+0.10%) |
Apr 24, 2023 | 17.73 | 17.80 | 17.11 | 17.43 | 2,514,380 | -0.24(-1.33%) |
Apr 21, 2023 | 17.92 | 18.01 | 17.64 | 17.66 | 4,266,174 | -0.17(-0.97%) |
Apr 20, 2023 | 17.75 | 17.84 | 17.66 | 17.84 | 3,295,370 | -0.08(-0.46%) |
Apr 19, 2023 | 17.59 | 17.92 | 17.50 | 17.92 | 1,549,663 | +0.16(+0.92%) |
Apr 18, 2023 | 17.77 | 17.84 | 17.43 | 17.75 | 2,389,483 | -0.12(-0.66%) |
Apr 17, 2023 | 17.70 | 17.89 | 17.47 | 17.87 | 2,816,000 | +0.22(+1.23%) |
Apr 14, 2023 | 17.89 | 18.01 | 17.53 | 17.65 | 1,520,297 | -0.18(-1.02%) |
Apr 13, 2023 | 17.92 | 18.04 | 17.50 | 17.84 | 2,699,170 | -0.08(-0.46%) |
Apr 12, 2023 | 18.41 | 18.41 | 17.84 | 17.92 | 1,953,072 | -0.34(-1.89%) |
Apr 11, 2023 | 17.75 | 18.26 | 17.69 | 18.26 | 2,693,567 | +0.54(+3.02%) |
Apr 10, 2023 | 17.47 | 17.79 | 17.36 | 17.73 | 1,745,998 | +0.16(+0.93%) |
Apr 06, 2023 | 17.44 | 17.57 | 17.27 | 17.56 | 1,479,732 | +0.24(+1.36%) |
Apr 05, 2023 | 17.57 | 17.70 | 17.23 | 17.33 | 2,639,079 | -0.25(-1.44%) |
Apr 04, 2023 | 17.62 | 17.68 | 17.33 | 17.58 | 2,962,011 | -0.03(-0.15%) |
Apr 03, 2023 | 17.51 | 17.77 | 17.45 | 17.61 | 3,132,798 | +0.08(+0.47%) |
Mar 31, 2023 | 17.15 | 17.53 | 17.09 | 17.53 | 5,827,646 | +0.42(+2.44%) |
Mar 30, 2023 | 17.26 | 17.34 | 17.09 | 17.11 | 4,539,028 | -0.05(-0.26%) |
Mar 29, 2023 | 17.06 | 17.34 | 17.05 | 17.16 | 2,216,596 | +0.27(+1.61%) |
Mar 28, 2023 | 16.88 | 17.06 | 16.82 | 16.88 | 2,501,829 | -0.15(-0.91%) |
Mar 27, 2023 | 17.20 | 17.33 | 16.96 | 17.04 | 2,258,241 | -0.16(-0.95%) |
Mar 24, 2023 | 16.38 | 17.20 | 16.32 | 17.20 | 3,345,904 | +0.77(+4.69%) |
Mar 23, 2023 | 16.48 | 16.75 | 16.34 | 16.43 | 2,814,220 | +0.01(+0.05%) |
Mar 22, 2023 | 16.94 | 16.98 | 16.41 | 16.42 | 3,556,085 | -0.59(-3.46%) |
Mar 21, 2023 | 17.48 | 17.56 | 16.87 | 17.01 | 3,001,585 | -0.44(-2.55%) |
Mar 20, 2023 | 17.50 | 17.63 | 17.18 | 17.45 | 3,619,721 | +0.03(+0.16%) |
Mar 17, 2023 | 17.75 | 17.88 | 17.34 | 17.43 | 9,429,338 | -0.33(-1.84%) |
Mar 16, 2023 | 17.50 | 17.90 | 17.33 | 17.75 | 5,383,535 | +0.09(+0.51%) |
Mar 15, 2023 | 17.36 | 17.75 | 17.26 | 17.66 | 6,718,174 | +0.21(+1.19%) |
Mar 14, 2023 | 17.42 | 17.67 | 17.26 | 17.45 | 5,650,780 | +0.32(+1.85%) |
Mar 13, 2023 | 16.63 | 17.35 | 16.56 | 17.14 | 6,598,767 | +0.42(+2.49%) |
Mar 10, 2023 | 17.45 | 17.56 | 16.66 | 16.72 | 5,417,678 | -0.51(-2.95%) |
Mar 09, 2023 | 17.35 | 17.42 | 17.14 | 17.23 | 4,377,327 | -0.16(-0.94%) |
Mar 08, 2023 | 17.07 | 17.47 | 16.86 | 17.39 | 3,442,818 | +0.54(+3.23%) |
Mar 07, 2023 | 17.43 | 17.45 | 16.85 | 16.85 | 3,189,787 | -0.58(-3.33%) |
Mar 06, 2023 | 17.44 | 17.57 | 17.34 | 17.43 | 2,623,662 | -0.21(-1.18%) |
Mar 03, 2023 | 17.65 | 17.70 | 17.46 | 17.64 | 2,312,834 | +0.12(+0.66%) |
Mar 02, 2023 | 17.28 | 17.52 | 17.19 | 17.52 | 2,887,386 | +0.25(+1.45%) |
Mar 01, 2023 | 17.31 | 17.51 | 16.48 | 17.27 | 5,615,662 | -0.13(-0.77%) |
Feb 28, 2023 | 17.40 | 17.62 | 17.32 | 17.40 | 4,769,265 | -0.09(-0.51%) |
Feb 27, 2023 | 17.79 | 17.94 | 17.42 | 17.49 | 3,605,554 | -0.07(-0.41%) |
Feb 24, 2023 | 17.79 | 17.86 | 17.48 | 17.56 | 1,990,106 | -0.43(-2.38%) |
Feb 23, 2023 | 18.06 | 18.16 | 17.75 | 17.99 | 2,427,881 | -0.01(-0.05%) |
Feb 22, 2023 | 18.50 | 18.61 | 17.94 | 18.00 | 3,107,936 | -0.42(-2.28%) |
Feb 21, 2023 | 18.66 | 18.76 | 18.33 | 18.42 | 3,051,531 | -0.29(-1.53%) |
Feb 17, 2023 | 18.69 | 18.78 | 18.40 | 18.71 | 3,487,932 | +0.04(+0.19%) |
Feb 16, 2023 | 18.43 | 18.87 | 18.31 | 18.67 | 3,348,484 | +0.07(+0.38%) |
Feb 15, 2023 | 18.19 | 18.60 | 18.12 | 18.60 | 1,576,157 | +0.26(+1.41%) |
Feb 14, 2023 | 18.57 | 18.58 | 18.17 | 18.34 | 2,033,898 | -0.21(-1.15%) |
Feb 13, 2023 | 18.45 | 18.56 | 18.44 | 18.56 | 1,870,143 | +0.09(+0.48%) |
Feb 10, 2023 | 18.16 | 18.48 | 18.06 | 18.47 | 1,646,946 | +0.22(+1.22%) |
Feb 09, 2023 | 18.72 | 18.80 | 18.23 | 18.24 | 1,342,336 | -0.43(-2.29%) |
Feb 08, 2023 | 18.68 | 18.91 | 18.62 | 18.67 | 1,561,348 | -0.12(-0.67%) |
Feb 07, 2023 | 19.01 | 19.10 | 18.72 | 18.80 | 3,103,196 | -0.33(-1.73%) |
Feb 06, 2023 | 19.05 | 19.16 | 18.79 | 19.13 | 1,639,788 | -0.15(-0.79%) |
Feb 03, 2023 | 19.41 | 19.41 | 19.01 | 19.28 | 1,966,219 | -0.31(-1.59%) |
Feb 02, 2023 | 19.59 | 19.95 | 19.47 | 19.59 | 3,345,995 | +0.18(+0.92%) |
Feb 01, 2023 | 19.16 | 19.49 | 18.99 | 19.41 | 1,983,819 | +0.20(+1.02%) |
Jan 31, 2023 | 18.87 | 19.25 | 18.81 | 19.22 | 2,746,947 | +0.38(+2.04%) |
Jan 30, 2023 | 19.09 | 19.26 | 18.78 | 18.83 | 1,867,357 | -0.38(-2.00%) |
Jan 27, 2023 | 18.87 | 19.24 | 18.84 | 19.22 | 2,047,510 | +0.32(+1.70%) |
Jan 26, 2023 | 18.90 | 18.98 | 18.61 | 18.89 | 3,328,747 | +0.05(+0.28%) |
Jan 25, 2023 | 19.06 | 19.15 | 18.71 | 18.84 | 3,113,651 | -0.29(-1.54%) |
Jan 24, 2023 | 19.20 | 19.42 | 19.11 | 19.14 | 2,929,351 | -0.14(-0.74%) |
Jan 23, 2023 | 18.89 | 19.33 | 18.80 | 19.28 | 2,918,466 | +0.42(+2.22%) |
Jan 20, 2023 | 18.61 | 18.89 | 18.57 | 18.86 | 2,541,140 | +0.21(+1.10%) |
Jan 19, 2023 | 18.59 | 18.71 | 18.47 | 18.65 | 2,507,374 | -0.02(-0.10%) |
Jan 18, 2023 | 18.76 | 18.88 | 18.54 | 18.67 | 2,991,837 | -0.09(-0.48%) |
Jan 17, 2023 | 18.41 | 18.77 | 18.36 | 18.76 | 2,852,638 | +0.33(+1.79%) |
Jan 13, 2023 | 18.64 | 18.78 | 18.41 | 18.43 | 2,803,054 | -0.38(-2.04%) |
Jan 12, 2023 | 18.73 | 18.94 | 18.48 | 18.81 | 2,949,659 | +0.12(+0.67%) |
Jan 11, 2023 | 18.45 | 18.74 | 18.38 | 18.69 | 3,051,485 | +0.38(+2.10%) |
Jan 10, 2023 | 18.42 | 18.53 | 18.13 | 18.31 | 4,823,728 | -0.23(-1.25%) |
Jan 09, 2023 | 18.44 | 18.75 | 18.40 | 18.54 | 3,486,101 | +0.01(+0.05%) |
Jan 06, 2023 | 18.23 | 18.56 | 18.16 | 18.53 | 2,680,389 | +0.45(+2.47%) |
Jan 05, 2023 | 17.85 | 18.15 | 17.65 | 18.08 | 4,779,724 | +0.04(+0.25%) |
Jan 04, 2023 | 17.72 | 18.17 | 17.70 | 18.04 | 2,955,097 | +0.48(+2.74%) |
Jan 03, 2023 | 17.39 | 17.70 | 17.21 | 17.56 | 4,106,108 | +0.36(+2.08%) |
Dec 30, 2022 | 17.18 | 17.38 | 16.98 | 17.20 | 2,412,940 | -0.01(-0.05%) |
Dec 29, 2022 | 17.10 | 17.29 | 17.01 | 17.21 | 1,823,197 | +0.19(+1.10%) |
Dec 28, 2022 | 17.28 | 17.48 | 16.99 | 17.02 | 3,055,945 | -0.19(-1.09%) |
Dec 27, 2022 | 16.82 | 17.24 | 16.70 | 17.21 | 2,231,559 | +0.42(+2.50%) |
Dec 23, 2022 | 16.58 | 16.81 | 16.48 | 16.79 | 1,603,477 | +0.17(+1.02%) |
Dec 22, 2022 | 16.53 | 16.65 | 16.29 | 16.62 | 3,368,197 | -0.04(-0.27%) |
Dec 21, 2022 | 16.51 | 16.91 | 16.51 | 16.66 | 3,220,260 | +0.25(+1.52%) |
Dec 20, 2022 | 16.37 | 16.55 | 16.21 | 16.41 | 2,773,265 | -0.08(-0.49%) |
Dec 19, 2022 | 16.91 | 16.94 | 16.33 | 16.49 | 2,793,714 | -0.41(-2.43%) |
Dec 16, 2022 | 17.15 | 17.26 | 16.67 | 16.90 | 9,175,306 | -0.52(-2.97%) |
Dec 15, 2022 | 17.17 | 17.48 | 17.07 | 17.42 | 2,599,953 | +0.07(+0.41%) |
Dec 14, 2022 | 17.46 | 17.81 | 17.29 | 17.35 | 2,406,862 | -0.27(-1.52%) |
Dec 13, 2022 | 17.90 | 18.09 | 17.40 | 17.62 | 3,099,729 | +0.19(+1.08%) |
Dec 12, 2022 | 17.72 | 17.74 | 17.10 | 17.43 | 2,052,764 | -0.14(-0.81%) |
Dec 09, 2022 | 17.67 | 17.76 | 17.53 | 17.57 | 1,800,300 | -0.14(-0.81%) |
Dec 08, 2022 | 17.61 | 17.81 | 17.55 | 17.72 | 5,347,123 | +0.11(+0.61%) |
Dec 07, 2022 | 17.40 | 17.75 | 17.40 | 17.61 | 2,523,985 | +0.08(+0.46%) |
Dec 06, 2022 | 17.76 | 17.77 | 17.26 | 17.53 | 3,655,453 | -0.20(-1.11%) |
Dec 05, 2022 | 18.06 | 18.06 | 17.66 | 17.73 | 2,435,834 | -0.51(-2.79%) |
Dec 02, 2022 | 17.98 | 18.30 | 17.85 | 18.23 | 3,239,367 | +0.12(+0.64%) |
Dec 01, 2022 | 18.42 | 18.54 | 17.95 | 18.12 | 3,300,836 | -0.21(-1.12%) |
Nov 30, 2022 | 17.74 | 18.37 | 17.66 | 18.32 | 5,158,328 | +0.54(+3.01%) |
Nov 29, 2022 | 17.35 | 17.83 | 17.31 | 17.79 | 2,454,178 | +0.50(+2.89%) |
Nov 28, 2022 | 17.40 | 17.57 | 17.24 | 17.29 | 2,613,556 | -0.28(-1.58%) |
Nov 25, 2022 | 17.50 | 17.64 | 17.48 | 17.56 | 811,798 | +0.07(+0.41%) |
Nov 23, 2022 | 17.54 | 17.66 | 17.40 | 17.49 | 2,221,854 | -0.10(-0.56%) |
Nov 22, 2022 | 17.53 | 17.73 | 17.46 | 17.59 | 2,615,838 | +0.13(+0.77%) |
Nov 21, 2022 | 17.34 | 17.50 | 17.23 | 17.46 | 1,859,032 | +0.12(+0.67%) |
Nov 18, 2022 | 17.37 | 17.41 | 17.09 | 17.34 | 3,731,041 | +0.23(+1.36%) |
Nov 17, 2022 | 17.03 | 17.13 | 16.83 | 17.11 | 4,020,269 | -0.22(-1.29%) |
Nov 16, 2022 | 17.62 | 17.65 | 17.26 | 17.33 | 3,145,067 | -0.38(-2.17%) |
Nov 15, 2022 | 17.67 | 17.90 | 17.52 | 17.72 | 2,588,687 | +0.19(+1.07%) |
Nov 14, 2022 | 17.91 | 17.95 | 17.52 | 17.53 | 3,324,183 | -0.46(-2.53%) |
Nov 11, 2022 | 18.12 | 18.34 | 17.89 | 17.98 | 3,667,047 | -0.22(-1.21%) |
Nov 10, 2022 | 17.32 | 18.27 | 17.28 | 18.20 | 4,028,516 | +1.31(+7.75%) |
Nov 09, 2022 | 17.31 | 17.62 | 16.82 | 16.89 | 4,247,713 | -0.31(-1.79%) |
Nov 08, 2022 | 17.32 | 17.54 | 17.13 | 17.20 | 3,945,892 | -0.17(-0.96%) |
Nov 07, 2022 | 17.83 | 17.96 | 17.32 | 17.37 | 3,370,885 | -0.41(-2.32%) |
Nov 04, 2022 | 17.61 | 18.04 | 17.45 | 17.78 | 3,795,592 | +0.32(+1.81%) |
Nov 03, 2022 | 17.33 | 17.62 | 17.04 | 17.47 | 3,901,953 | +0.01(+0.05%) |
Nov 02, 2022 | 17.77 | 17.93 | 17.39 | 17.46 | 5,107,138 | -0.42(-2.36%) |
Nov 01, 2022 | 18.05 | 18.05 | 17.63 | 17.88 | 1,908,246 | +0.01(+0.05%) |
Oct 31, 2022 | 17.90 | 18.09 | 17.78 | 17.87 | 2,554,890 | -0.19(-1.07%) |
Oct 28, 2022 | 17.65 | 18.08 | 17.57 | 18.06 | 1,851,995 | +0.37(+2.09%) |
Oct 27, 2022 | 17.45 | 17.80 | 17.38 | 17.69 | 2,414,814 | +0.37(+2.13%) |
Oct 26, 2022 | 17.33 | 17.49 | 17.13 | 17.32 | 1,861,750 | +0.09(+0.51%) |
Oct 25, 2022 | 16.67 | 17.32 | 16.62 | 17.24 | 2,235,118 | +0.63(+3.81%) |
Oct 24, 2022 | 16.75 | 16.85 | 16.41 | 16.60 | 2,510,592 | -0.03(-0.16%) |
Oct 21, 2022 | 16.39 | 16.64 | 16.17 | 16.63 | 3,708,687 | +0.16(+0.96%) |
Oct 20, 2022 | 16.73 | 16.89 | 16.39 | 16.47 | 3,113,794 | -0.25(-1.47%) |
Oct 19, 2022 | 17.10 | 17.18 | 16.65 | 16.72 | 2,628,744 | -0.61(-3.50%) |
Oct 18, 2022 | 17.48 | 17.71 | 17.20 | 17.32 | 3,366,978 | +0.09(+0.51%) |
Oct 17, 2022 | 17.05 | 17.49 | 16.99 | 17.24 | 2,606,845 | +0.48(+2.89%) |
Oct 14, 2022 | 17.29 | 17.40 | 16.64 | 16.75 | 3,132,528 | -0.33(-1.95%) |
Oct 13, 2022 | 16.60 | 17.20 | 16.53 | 17.09 | 3,631,872 | +0.22(+1.30%) |
Oct 12, 2022 | 17.00 | 17.13 | 16.74 | 16.87 | 3,729,883 | -0.23(-1.34%) |
Oct 11, 2022 | 16.93 | 17.17 | 16.67 | 17.10 | 4,904,905 | +0.10(+0.57%) |
Oct 10, 2022 | 17.29 | 17.54 | 16.99 | 17.00 | 2,197,302 | -0.24(-1.38%) |
Oct 07, 2022 | 17.54 | 17.65 | 17.07 | 17.24 | 2,999,380 | -0.45(-2.53%) |
Oct 06, 2022 | 18.34 | 18.43 | 17.66 | 17.69 | 3,839,549 | -0.75(-4.05%) |
Oct 05, 2022 | 18.65 | 18.71 | 18.07 | 18.43 | 4,624,336 | -0.38(-2.01%) |
Oct 04, 2022 | 18.81 | 19.09 | 18.64 | 18.81 | 4,457,075 | +0.14(+0.75%) |
Oct 03, 2022 | 18.48 | 18.84 | 18.25 | 18.67 | 3,073,424 | +0.34(+1.87%) |
Sep 30, 2022 | 18.27 | 18.52 | 18.18 | 18.33 | 5,222,204 | +0.24(+1.31%) |
Sep 29, 2022 | 18.58 | 18.63 | 17.94 | 18.09 | 3,193,872 | -0.72(-3.83%) |
Sep 28, 2022 | 18.49 | 18.84 | 18.32 | 18.81 | 4,165,636 | +0.51(+2.79%) |
Sep 27, 2022 | 18.87 | 19.03 | 18.25 | 18.30 | 2,481,816 | -0.41(-2.21%) |
Sep 26, 2022 | 19.23 | 19.23 | 18.44 | 18.71 | 3,703,065 | -0.54(-2.83%) |
Sep 23, 2022 | 19.45 | 19.77 | 19.07 | 19.26 | 3,238,652 | -0.36(-1.84%) |
Sep 22, 2022 | 19.79 | 19.82 | 19.52 | 19.62 | 2,787,410 | -0.33(-1.63%) |
Sep 21, 2022 | 20.45 | 20.83 | 19.94 | 19.94 | 2,130,293 | -0.33(-1.65%) |
Sep 20, 2022 | 20.36 | 20.47 | 20.15 | 20.28 | 3,964,076 | -0.21(-1.03%) |
Sep 19, 2022 | 20.24 | 20.51 | 20.02 | 20.49 | 2,500,720 | +0.18(+0.87%) |
Sep 16, 2022 | 20.17 | 20.38 | 19.73 | 20.31 | 7,854,398 | +0.11(+0.57%) |
Sep 15, 2022 | 20.61 | 20.81 | 20.18 | 20.20 | 2,578,006 | -0.47(-2.25%) |
Sep 14, 2022 | 20.99 | 21.19 | 20.50 | 20.67 | 3,745,924 | -0.62(-2.89%) |
Sep 13, 2022 | 21.82 | 21.95 | 21.28 | 21.28 | 2,562,350 | -0.83(-3.74%) |
Sep 12, 2022 | 21.75 | 22.22 | 21.73 | 22.11 | 2,686,322 | +0.47(+2.19%) |
Sep 09, 2022 | 21.56 | 21.73 | 21.38 | 21.63 | 2,807,797 | +0.24(+1.11%) |
Sep 08, 2022 | 21.52 | 21.61 | 21.18 | 21.39 | 3,634,197 | -0.18(-0.81%) |
Sep 07, 2022 | 20.93 | 21.60 | 20.91 | 21.57 | 2,415,608 | +0.66(+3.15%) |
Sep 06, 2022 | 21.18 | 21.19 | 20.70 | 20.91 | 2,715,721 | -0.16(-0.75%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.03 | 21.07 | 3,201,725 | -0.15(-0.70%) |
Sep 01, 2022 | 21.30 | 21.44 | 20.87 | 21.22 | 4,839,122 | -0.16(-0.74%) |
Aug 31, 2022 | 21.76 | 21.81 | 21.03 | 21.38 | 6,613,308 | -0.41(-1.90%) |
Aug 30, 2022 | 22.27 | 22.27 | 21.77 | 21.79 | 2,433,397 | -0.43(-1.94%) |
Aug 29, 2022 | 22.18 | 22.34 | 21.93 | 22.22 | 1,698,235 | -0.04(-0.16%) |
Aug 26, 2022 | 22.80 | 22.81 | 22.20 | 22.26 | 2,529,886 | -0.55(-2.39%) |
Aug 25, 2022 | 22.72 | 22.95 | 22.72 | 22.80 | 2,539,633 | +0.11(+0.46%) |
Aug 24, 2022 | 22.51 | 22.83 | 22.43 | 22.70 | 3,332,002 | +0.06(+0.27%) |
Aug 23, 2022 | 23.01 | 23.11 | 22.58 | 22.63 | 2,973,369 | -0.48(-2.09%) |
Aug 22, 2022 | 23.31 | 23.39 | 22.94 | 23.12 | 5,656,262 | -0.34(-1.46%) |
Aug 19, 2022 | 23.39 | 23.50 | 23.26 | 23.46 | 2,817,050 | +0.04(+0.15%) |
Aug 18, 2022 | 23.42 | 23.49 | 23.23 | 23.43 | 2,144,072 | -0.02(-0.08%) |
Aug 17, 2022 | 23.22 | 23.60 | 23.20 | 23.44 | 2,011,278 | +0.08(+0.34%) |
Aug 16, 2022 | 23.53 | 23.57 | 23.28 | 23.36 | 3,132,435 | -0.23(-0.97%) |
Aug 15, 2022 | 23.21 | 23.69 | 23.14 | 23.59 | 3,708,420 | +0.44(+1.90%) |
Aug 12, 2022 | 22.84 | 23.20 | 22.81 | 23.15 | 4,227,354 | +0.33(+1.46%) |
Aug 11, 2022 | 23.24 | 23.31 | 22.78 | 22.82 | 7,617,954 | -0.18(-0.76%) |
Aug 10, 2022 | 22.80 | 23.11 | 22.69 | 22.99 | 5,219,888 | +0.36(+1.59%) |
Aug 09, 2022 | 22.13 | 22.86 | 22.12 | 22.64 | 4,561,374 | +0.45(+2.01%) |
Aug 08, 2022 | 22.08 | 22.32 | 22.02 | 22.19 | 3,920,870 | +0.20(+0.92%) |
Aug 05, 2022 | 21.94 | 22.13 | 21.74 | 21.99 | 3,291,316 | -0.09(-0.40%) |
Aug 04, 2022 | 22.10 | 22.71 | 21.97 | 22.08 | 4,895,496 | -0.09(-0.40%) |
Aug 03, 2022 | 22.47 | 22.80 | 22.08 | 22.16 | 6,123,430 | -0.33(-1.48%) |
Aug 02, 2022 | 22.99 | 23.09 | 22.47 | 22.50 | 4,526,008 | -0.46(-1.98%) |
Aug 01, 2022 | 22.83 | 23.09 | 22.72 | 22.95 | 4,450,442 | -0.03(-0.11%) |
Jul 29, 2022 | 22.41 | 23.09 | 22.37 | 22.98 | 5,552,615 | +0.59(+2.62%) |
Jul 28, 2022 | 22.04 | 22.45 | 21.40 | 22.39 | 5,633,649 | +0.37(+1.67%) |
Jul 27, 2022 | 21.45 | 22.17 | 21.42 | 22.02 | 7,049,359 | +0.54(+2.53%) |
Jul 26, 2022 | 21.34 | 21.82 | 21.17 | 21.48 | 7,956,411 | +0.13(+0.62%) |
Jul 25, 2022 | 21.32 | 21.46 | 21.15 | 21.35 | 6,280,343 | +0.03(+0.12%) |
Jul 22, 2022 | 21.73 | 22.48 | 21.17 | 21.32 | 14,933,307 | -0.13(-0.61%) |
Jul 21, 2022 | 21.45 | 21.58 | 20.38 | 21.45 | 34,638,512 | +4.41(+25.89%) |
Jul 20, 2022 | 17.11 | 17.46 | 16.82 | 17.04 | 41,546,508 | -0.08(-0.49%) |
Jul 19, 2022 | 17.29 | 17.38 | 16.80 | 17.13 | 13,122,957 | -0.01(-0.04%) |
Jul 18, 2022 | 17.41 | 17.75 | 16.92 | 17.13 | 12,448,421 | -0.15(-0.85%) |
Jul 15, 2022 | 17.51 | 17.55 | 16.41 | 17.28 | 62,193,264 | +0.02(+0.12%) |
Jul 14, 2022 | 17.30 | 17.92 | 17.17 | 17.26 | 19,918,090 | -0.27(-1.52%) |
Jul 13, 2022 | 17.30 | 17.62 | 17.30 | 17.53 | 9,126,661 | -0.12(-0.68%) |
Jul 12, 2022 | 17.81 | 18.05 | 17.49 | 17.65 | 6,560,337 | -0.22(-1.26%) |
Jul 11, 2022 | 18.13 | 18.13 | 17.73 | 17.87 | 7,738,904 | -0.22(-1.24%) |
Jul 08, 2022 | 18.38 | 18.61 | 18.07 | 18.10 | 7,116,897 | -0.20(-1.07%) |
Jul 07, 2022 | 18.25 | 18.36 | 18.00 | 18.29 | 10,901,232 | -0.04(-0.19%) |
Jul 06, 2022 | 18.54 | 18.82 | 18.21 | 18.33 | 8,654,451 | -0.24(-1.28%) |
Jul 05, 2022 | 19.47 | 19.50 | 17.86 | 18.56 | 11,569,020 | -0.73(-3.80%) |
Jul 01, 2022 | 18.73 | 19.38 | 18.67 | 19.30 | 2,619,407 | +0.46(+2.43%) |
Jun 30, 2022 | 19.14 | 19.26 | 18.77 | 18.84 | 6,397,055 | -0.44(-2.26%) |
Jun 29, 2022 | 19.08 | 19.34 | 18.90 | 19.28 | 5,496,103 | +0.19(+1.02%) |
Jun 28, 2022 | 19.04 | 19.35 | 18.92 | 19.08 | 6,096,876 | +0.22(+1.17%) |
Jun 27, 2022 | 18.68 | 19.10 | 18.40 | 18.86 | 5,565,648 | +0.26(+1.38%) |
Jun 24, 2022 | 18.38 | 18.72 | 18.28 | 18.60 | 7,892,985 | +0.28(+1.51%) |
Jun 23, 2022 | 18.15 | 18.41 | 18.02 | 18.33 | 5,790,944 | +0.17(+0.92%) |
Jun 22, 2022 | 18.05 | 18.49 | 18.05 | 18.16 | 6,146,997 | -0.15(-0.83%) |
Jun 21, 2022 | 18.74 | 18.90 | 18.28 | 18.31 | 4,979,904 | -0.33(-1.78%) |
Jun 17, 2022 | 18.87 | 18.91 | 18.45 | 18.65 | 7,658,354 | -0.26(-1.36%) |
Jun 16, 2022 | 17.77 | 19.12 | 17.77 | 18.90 | 13,682,437 | +1.09(+6.10%) |
Jun 15, 2022 | 17.42 | 17.99 | 17.36 | 17.81 | 6,816,369 | +0.57(+3.29%) |
Jun 14, 2022 | 17.30 | 17.41 | 16.87 | 17.25 | 5,273,722 | -0.06(-0.36%) |
Jun 13, 2022 | 17.89 | 18.05 | 17.15 | 17.31 | 6,269,818 | -0.90(-4.94%) |
Jun 10, 2022 | 18.29 | 18.45 | 18.12 | 18.21 | 4,393,671 | -0.12(-0.68%) |
Jun 09, 2022 | 19.16 | 19.26 | 18.29 | 18.33 | 6,546,153 | -0.89(-4.65%) |
Jun 08, 2022 | 19.28 | 19.60 | 19.08 | 19.23 | 4,597,933 | -0.21(-1.07%) |
Jun 07, 2022 | 19.03 | 19.44 | 18.81 | 19.44 | 6,187,040 | +0.40(+2.11%) |
Jun 06, 2022 | 19.44 | 19.47 | 18.89 | 19.03 | 3,619,136 | -0.26(-1.33%) |
Jun 03, 2022 | 19.45 | 19.58 | 19.19 | 19.29 | 3,878,896 | -0.30(-1.56%) |
Jun 02, 2022 | 20.13 | 20.13 | 19.55 | 19.59 | 3,892,519 | -0.54(-2.68%) |