Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 15.45 | 15.54 | 14.80 | 14.92 | 10,250,198 | -0.98(-6.14%) |
May 30, 2023 | 15.77 | 15.97 | 15.51 | 15.90 | 6,894,981 | +0.27(+1.75%) |
May 26, 2023 | 14.86 | 15.73 | 14.86 | 15.62 | 3,941,755 | +0.79(+5.33%) |
May 25, 2023 | 15.45 | 15.65 | 14.71 | 14.83 | 4,066,137 | -0.72(-4.64%) |
May 24, 2023 | 15.89 | 16.16 | 15.16 | 15.56 | 4,257,709 | +0.37(+2.41%) |
May 23, 2023 | 15.39 | 15.79 | 15.15 | 15.19 | 3,953,233 | -0.20(-1.31%) |
May 22, 2023 | 14.94 | 15.45 | 14.69 | 15.39 | 3,381,472 | +0.52(+3.50%) |
May 19, 2023 | 15.32 | 15.32 | 14.57 | 14.87 | 3,497,490 | -0.61(-3.92%) |
May 18, 2023 | 14.92 | 15.52 | 14.85 | 15.48 | 3,974,699 | +0.56(+3.74%) |
May 17, 2023 | 14.03 | 14.97 | 14.03 | 14.92 | 5,729,996 | +0.95(+6.83%) |
May 16, 2023 | 14.44 | 14.46 | 13.95 | 13.97 | 3,272,661 | -0.53(-3.65%) |
May 15, 2023 | 14.37 | 14.55 | 14.22 | 14.50 | 4,062,448 | +0.26(+1.83%) |
May 12, 2023 | 14.54 | 14.58 | 14.03 | 14.24 | 3,959,162 | -0.34(-2.31%) |
May 11, 2023 | 14.38 | 14.66 | 14.27 | 14.57 | 4,219,543 | +0.05(+0.33%) |
May 10, 2023 | 14.76 | 14.76 | 14.21 | 14.53 | 3,351,715 | +0.02(+0.13%) |
May 09, 2023 | 14.46 | 14.59 | 14.35 | 14.51 | 4,694,116 | -0.21(-1.44%) |
May 08, 2023 | 14.88 | 14.92 | 14.44 | 14.72 | 3,541,742 | +0.00(+0.00%) |
May 05, 2023 | 13.91 | 14.72 | 13.90 | 14.72 | 3,868,395 | +1.12(+8.21%) |
May 04, 2023 | 14.01 | 14.14 | 13.51 | 13.60 | 4,834,963 | -0.54(-3.81%) |
May 03, 2023 | 14.36 | 14.48 | 14.01 | 14.14 | 5,040,121 | -0.19(-1.34%) |
May 02, 2023 | 14.49 | 14.51 | 13.97 | 14.33 | 8,057,187 | -0.34(-2.30%) |
May 01, 2023 | 14.80 | 14.98 | 14.61 | 14.67 | 3,130,309 | -0.22(-1.49%) |
Apr 28, 2023 | 14.74 | 15.05 | 14.68 | 14.89 | 4,079,161 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,138,744 | +0.01(+0.07%) |
Apr 26, 2023 | 14.72 | 15.07 | 14.66 | 14.81 | 4,043,624 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,040 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,499 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.58 | 3,776,452 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,498 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.50 | 16.26 | 16.43 | 3,671,051 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,616,866 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.58 | 16.38 | 8,303,974 | +0.69(+4.42%) |
Apr 14, 2023 | 15.84 | 16.13 | 15.40 | 15.68 | 4,465,644 | -0.06(-0.37%) |
Apr 13, 2023 | 15.32 | 16.02 | 15.22 | 15.74 | 7,835,127 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.36 | 15.15 | 15.21 | 7,240,283 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,363,763 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,341 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,184,988 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,321 | -0.30(-1.90%) |
Apr 04, 2023 | 16.10 | 16.17 | 15.36 | 15.69 | 4,480,538 | -0.24(-1.51%) |
Apr 03, 2023 | 15.86 | 16.19 | 15.60 | 15.93 | 4,214,384 | +0.26(+1.66%) |
Mar 31, 2023 | 15.07 | 15.68 | 14.90 | 15.67 | 4,072,501 | +0.67(+4.50%) |
Mar 30, 2023 | 15.40 | 15.75 | 14.93 | 15.00 | 4,268,684 | -0.05(-0.32%) |
Mar 29, 2023 | 15.04 | 15.21 | 14.68 | 15.05 | 4,531,719 | +0.09(+0.58%) |
Mar 28, 2023 | 14.88 | 15.30 | 14.81 | 14.96 | 4,934,331 | +0.14(+0.97%) |
Mar 27, 2023 | 15.03 | 15.06 | 14.46 | 14.81 | 4,825,010 | -0.02(-0.13%) |
Mar 24, 2023 | 14.58 | 15.06 | 14.37 | 14.83 | 6,641,719 | +0.03(+0.20%) |
Mar 23, 2023 | 15.65 | 15.74 | 14.56 | 14.81 | 8,374,122 | -0.72(-4.65%) |
Mar 22, 2023 | 15.94 | 16.33 | 15.52 | 15.53 | 5,616,035 | -0.31(-1.95%) |
Mar 21, 2023 | 15.70 | 16.30 | 15.70 | 15.84 | 3,901,829 | +0.33(+2.11%) |
Mar 20, 2023 | 15.95 | 16.17 | 15.31 | 15.51 | 5,443,534 | -0.44(-2.78%) |
Mar 17, 2023 | 16.59 | 16.59 | 15.88 | 15.95 | 5,285,988 | -0.62(-3.72%) |
Mar 16, 2023 | 16.22 | 16.84 | 16.05 | 16.57 | 5,568,107 | -0.04(-0.23%) |
Mar 15, 2023 | 15.60 | 16.76 | 15.18 | 16.61 | 7,809,596 | +0.62(+3.86%) |
Mar 14, 2023 | 16.81 | 16.94 | 15.87 | 15.99 | 5,321,937 | -0.26(-1.60%) |
Mar 13, 2023 | 16.91 | 17.02 | 16.21 | 16.25 | 6,475,965 | -1.14(-6.54%) |
Mar 10, 2023 | 17.85 | 17.93 | 17.11 | 17.39 | 4,594,257 | -0.57(-3.18%) |
Mar 09, 2023 | 18.56 | 18.67 | 17.93 | 17.96 | 4,558,494 | -0.62(-3.34%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.24 | 18.58 | 5,083,657 | -0.04(-0.20%) |
Mar 07, 2023 | 18.75 | 19.02 | 18.31 | 18.62 | 4,570,639 | -0.10(-0.51%) |
Mar 06, 2023 | 18.98 | 19.16 | 18.71 | 18.71 | 7,239,590 | -0.16(-0.86%) |
Mar 03, 2023 | 19.00 | 19.28 | 18.31 | 18.87 | 10,728,486 | +0.45(+2.43%) |
Mar 02, 2023 | 18.39 | 18.89 | 18.19 | 18.43 | 9,242,143 | +0.31(+1.74%) |
Mar 01, 2023 | 18.28 | 18.86 | 17.99 | 18.11 | 6,622,320 | -0.46(-2.46%) |
Feb 28, 2023 | 18.48 | 18.75 | 18.32 | 18.57 | 7,175,583 | +0.10(+0.57%) |
Feb 27, 2023 | 18.53 | 18.84 | 18.38 | 18.46 | 6,565,299 | +0.16(+0.89%) |
Feb 24, 2023 | 18.47 | 18.50 | 17.95 | 18.30 | 4,123,923 | -0.54(-2.88%) |
Feb 23, 2023 | 18.78 | 18.94 | 18.63 | 18.85 | 4,893,754 | +0.05(+0.25%) |
Feb 22, 2023 | 18.99 | 19.31 | 18.73 | 18.80 | 4,676,799 | -0.25(-1.30%) |
Feb 21, 2023 | 20.39 | 20.45 | 19.04 | 19.05 | 4,378,169 | -1.73(-8.31%) |
Feb 17, 2023 | 20.75 | 20.90 | 20.33 | 20.77 | 2,951,966 | -0.17(-0.82%) |
Feb 16, 2023 | 20.85 | 21.53 | 20.66 | 20.94 | 3,601,253 | -0.28(-1.30%) |
Feb 15, 2023 | 20.88 | 21.30 | 20.64 | 21.22 | 5,297,423 | +0.14(+0.68%) |
Feb 14, 2023 | 20.83 | 21.18 | 20.59 | 21.08 | 4,757,139 | +0.08(+0.36%) |
Feb 13, 2023 | 20.63 | 21.06 | 20.26 | 21.00 | 4,102,060 | +0.36(+1.76%) |
Feb 10, 2023 | 21.02 | 21.31 | 20.63 | 20.64 | 4,474,218 | -0.66(-3.09%) |
Feb 09, 2023 | 21.81 | 22.07 | 21.08 | 21.30 | 4,730,127 | -0.30(-1.41%) |
Feb 08, 2023 | 22.75 | 22.75 | 21.27 | 21.60 | 6,675,407 | -1.22(-5.35%) |
Feb 07, 2023 | 22.84 | 23.18 | 21.72 | 22.82 | 7,983,093 | -0.23(-0.99%) |
Feb 06, 2023 | 24.55 | 24.98 | 21.98 | 23.05 | 17,466,680 | -2.10(-8.34%) |
Feb 03, 2023 | 25.80 | 25.88 | 23.70 | 25.15 | 42,784,184 | +4.99(+24.79%) |
Feb 02, 2023 | 19.40 | 20.42 | 19.22 | 20.15 | 6,802,673 | +1.12(+5.86%) |
Feb 01, 2023 | 18.42 | 19.31 | 17.39 | 19.04 | 7,412,016 | +0.41(+2.20%) |
Jan 31, 2023 | 18.04 | 18.65 | 18.00 | 18.63 | 5,778,575 | +0.72(+4.05%) |
Jan 30, 2023 | 17.34 | 18.22 | 17.31 | 17.90 | 6,289,386 | +0.34(+1.95%) |
Jan 27, 2023 | 17.54 | 17.65 | 17.30 | 17.56 | 5,663,296 | -0.01(-0.05%) |
Jan 26, 2023 | 17.79 | 17.95 | 17.20 | 17.57 | 4,961,316 | +0.00(+0.00%) |
Jan 25, 2023 | 17.29 | 17.60 | 16.74 | 17.57 | 6,259,172 | +0.12(+0.71%) |
Jan 24, 2023 | 17.70 | 17.90 | 17.36 | 17.44 | 5,768,273 | -0.41(-2.30%) |
Jan 23, 2023 | 16.76 | 18.20 | 16.66 | 17.85 | 9,184,397 | +1.20(+7.21%) |
Jan 20, 2023 | 15.68 | 16.91 | 15.62 | 16.65 | 14,611,288 | +0.02(+0.11%) |
Jan 19, 2023 | 16.51 | 16.68 | 16.16 | 16.63 | 5,156,730 | -0.12(-0.74%) |
Jan 18, 2023 | 16.98 | 17.49 | 16.72 | 16.76 | 4,856,595 | -0.18(-1.07%) |
Jan 17, 2023 | 16.82 | 17.00 | 16.70 | 16.94 | 2,719,908 | +0.03(+0.17%) |
Jan 13, 2023 | 16.47 | 17.04 | 16.40 | 16.91 | 3,157,738 | +0.21(+1.26%) |
Jan 12, 2023 | 16.62 | 16.84 | 16.37 | 16.70 | 3,957,467 | +0.16(+0.98%) |
Jan 11, 2023 | 16.19 | 16.71 | 16.14 | 16.54 | 4,281,723 | +0.51(+3.15%) |
Jan 10, 2023 | 15.85 | 16.06 | 15.53 | 16.03 | 4,600,262 | +0.30(+1.88%) |
Jan 09, 2023 | 15.71 | 15.86 | 15.09 | 15.74 | 5,965,015 | -0.26(-1.61%) |
Jan 06, 2023 | 16.00 | 16.42 | 15.98 | 15.99 | 5,657,802 | +0.15(+0.96%) |
Jan 05, 2023 | 15.26 | 15.89 | 15.10 | 15.84 | 5,080,316 | +0.00(+0.00%) |
Jan 04, 2023 | 15.25 | 15.94 | 15.04 | 15.84 | 5,029,871 | +0.82(+5.46%) |
Jan 03, 2023 | 15.52 | 15.59 | 15.00 | 15.02 | 5,778,693 | -0.36(-2.35%) |
Dec 30, 2022 | 15.17 | 15.48 | 15.08 | 15.38 | 4,398,871 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,425 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.98 | 5,991,230 | -0.92(-5.76%) |
Dec 27, 2022 | 16.38 | 16.41 | 15.77 | 15.89 | 3,805,882 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,759,899 | +0.59(+3.76%) |
Dec 22, 2022 | 15.56 | 15.79 | 15.07 | 15.72 | 4,583,099 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.46 | 15.68 | 15.84 | 4,492,165 | +0.13(+0.85%) |
Dec 20, 2022 | 15.58 | 15.91 | 15.42 | 15.71 | 4,603,993 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,412 | +0.05(+0.31%) |
Dec 16, 2022 | 15.79 | 15.94 | 15.44 | 15.58 | 7,000,766 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,374,015 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,525,839 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,056,799 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,355 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.61 | 5,669,883 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,103,545 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,110 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,938,396 | -0.97(-5.25%) |
Dec 05, 2022 | 19.05 | 19.06 | 18.35 | 18.51 | 5,933,468 | -0.74(-3.86%) |
Dec 02, 2022 | 18.85 | 19.45 | 18.75 | 19.26 | 4,473,408 | +0.19(+1.00%) |
Dec 01, 2022 | 19.97 | 20.01 | 19.03 | 19.06 | 5,042,434 | -0.92(-4.63%) |
Nov 30, 2022 | 19.83 | 20.05 | 19.51 | 19.99 | 5,808,630 | +0.23(+1.16%) |
Nov 29, 2022 | 19.59 | 19.87 | 19.15 | 19.76 | 4,795,430 | +0.21(+1.07%) |
Nov 28, 2022 | 20.62 | 20.82 | 19.45 | 19.55 | 6,778,326 | -1.36(-6.52%) |
Nov 25, 2022 | 20.50 | 20.98 | 20.36 | 20.91 | 4,130,680 | +0.42(+2.03%) |
Nov 23, 2022 | 19.47 | 20.89 | 19.28 | 20.50 | 20,826,884 | -0.91(-4.24%) |
Nov 22, 2022 | 20.70 | 21.61 | 20.62 | 21.41 | 12,695,663 | +1.30(+6.49%) |
Nov 21, 2022 | 20.07 | 20.40 | 19.90 | 20.10 | 4,446,868 | -0.17(-0.84%) |
Nov 18, 2022 | 20.34 | 21.09 | 19.86 | 20.27 | 7,597,531 | +0.34(+1.71%) |
Nov 17, 2022 | 18.97 | 20.01 | 18.69 | 19.93 | 7,692,716 | +1.10(+5.82%) |
Nov 16, 2022 | 19.49 | 19.55 | 18.25 | 18.83 | 7,616,382 | -1.64(-8.03%) |
Nov 15, 2022 | 20.56 | 20.98 | 20.31 | 20.48 | 2,978,863 | +0.47(+2.36%) |
Nov 14, 2022 | 20.20 | 20.72 | 19.99 | 20.01 | 3,610,093 | -0.40(-1.95%) |
Nov 11, 2022 | 19.66 | 20.71 | 19.54 | 20.40 | 3,887,260 | +0.91(+4.65%) |
Nov 10, 2022 | 18.95 | 19.67 | 18.91 | 19.50 | 5,231,316 | +1.49(+8.29%) |
Nov 09, 2022 | 18.87 | 19.02 | 17.97 | 18.00 | 3,607,482 | -1.12(-5.83%) |
Nov 08, 2022 | 19.14 | 19.40 | 18.61 | 19.12 | 5,213,468 | +0.69(+3.74%) |
Nov 07, 2022 | 18.09 | 18.48 | 17.68 | 18.43 | 2,693,939 | +0.36(+1.99%) |
Nov 04, 2022 | 18.48 | 18.63 | 17.71 | 18.07 | 3,791,921 | +0.02(+0.10%) |
Nov 03, 2022 | 17.62 | 18.40 | 17.39 | 18.05 | 4,034,030 | +0.26(+1.49%) |
Nov 02, 2022 | 18.66 | 17.79 | 17.79 | 4,220,413 | -0.94(-5.00%) | |
Nov 01, 2022 | 19.67 | 19.84 | 18.45 | 18.72 | 4,252,940 | -0.50(-2.61%) |
Oct 31, 2022 | 19.32 | 19.52 | 19.11 | 19.22 | 3,328,694 | -0.17(-0.88%) |
Oct 28, 2022 | 19.41 | 19.78 | 18.89 | 19.39 | 5,021,982 | -0.09(-0.48%) |
Oct 27, 2022 | 19.94 | 20.27 | 19.44 | 19.49 | 3,492,383 | -0.21(-1.06%) |
Oct 26, 2022 | 19.74 | 20.18 | 19.49 | 19.69 | 3,824,032 | -0.06(-0.29%) |
Oct 25, 2022 | 18.95 | 19.99 | 18.78 | 19.75 | 3,936,839 | +0.78(+4.14%) |
Oct 24, 2022 | 19.03 | 19.21 | 18.72 | 18.97 | 3,582,028 | -0.04(-0.20%) |
Oct 21, 2022 | 18.34 | 19.06 | 18.33 | 19.00 | 3,735,696 | +0.66(+3.61%) |
Oct 20, 2022 | 18.66 | 19.08 | 18.22 | 18.34 | 3,978,924 | -0.29(-1.57%) |
Oct 19, 2022 | 18.74 | 18.98 | 18.05 | 18.64 | 5,375,487 | -0.25(-1.30%) |
Oct 18, 2022 | 18.86 | 19.27 | 18.38 | 18.88 | 7,885,925 | +0.71(+3.90%) |
Oct 17, 2022 | 17.59 | 18.28 | 17.59 | 18.17 | 4,283,267 | +1.05(+6.13%) |
Oct 14, 2022 | 17.84 | 18.03 | 17.04 | 17.12 | 4,762,206 | -0.59(-3.31%) |
Oct 13, 2022 | 17.17 | 17.85 | 16.62 | 17.71 | 4,257,929 | +0.18(+1.02%) |
Oct 12, 2022 | 17.62 | 17.81 | 17.39 | 17.53 | 3,640,872 | -0.12(-0.70%) |
Oct 11, 2022 | 17.40 | 18.21 | 17.06 | 17.65 | 4,071,689 | +0.23(+1.30%) |
Oct 10, 2022 | 18.45 | 18.58 | 16.99 | 17.43 | 4,418,774 | -0.85(-4.65%) |
Oct 07, 2022 | 17.89 | 18.35 | 17.68 | 18.28 | 5,353,094 | +0.09(+0.52%) |
Oct 06, 2022 | 18.21 | 18.76 | 17.86 | 18.18 | 10,257,983 | -0.10(-0.57%) |
Oct 05, 2022 | 17.32 | 18.42 | 17.20 | 18.29 | 6,091,541 | +0.61(+3.48%) |
Oct 04, 2022 | 16.99 | 17.71 | 16.84 | 17.67 | 5,274,934 | +1.29(+7.84%) |
Oct 03, 2022 | 16.06 | 16.54 | 15.81 | 16.39 | 4,943,279 | +0.58(+3.65%) |
Sep 30, 2022 | 15.58 | 16.31 | 15.25 | 15.81 | 7,310,647 | -0.19(-1.18%) |
Sep 29, 2022 | 16.61 | 16.66 | 15.77 | 16.00 | 6,296,115 | -1.03(-6.05%) |
Sep 28, 2022 | 16.68 | 17.36 | 16.68 | 17.03 | 5,395,900 | +0.26(+1.58%) |
Sep 27, 2022 | 16.87 | 17.06 | 16.51 | 16.77 | 3,944,366 | +0.13(+0.80%) |
Sep 26, 2022 | 16.84 | 17.51 | 16.61 | 16.63 | 4,764,068 | -0.34(-2.00%) |
Sep 23, 2022 | 17.04 | 17.46 | 16.46 | 16.97 | 6,600,376 | -0.39(-2.23%) |
Sep 22, 2022 | 18.40 | 18.48 | 17.34 | 17.36 | 4,528,680 | -0.91(-4.97%) |
Sep 21, 2022 | 18.26 | 18.92 | 18.23 | 18.27 | 6,141,445 | +0.08(+0.42%) |
Sep 20, 2022 | 18.50 | 18.74 | 18.04 | 18.19 | 8,813,462 | -0.37(-1.99%) |
Sep 19, 2022 | 17.66 | 18.57 | 17.58 | 18.56 | 6,750,480 | +0.70(+3.92%) |
Sep 16, 2022 | 17.25 | 18.02 | 17.24 | 17.86 | 10,761,203 | +0.50(+2.89%) |
Sep 15, 2022 | 17.37 | 17.95 | 17.02 | 17.36 | 9,914,924 | +0.37(+2.17%) |
Sep 14, 2022 | 17.45 | 17.53 | 16.77 | 16.99 | 5,094,551 | -0.39(-2.23%) |
Sep 13, 2022 | 17.96 | 18.05 | 17.20 | 17.38 | 7,744,645 | -1.32(-7.07%) |
Sep 12, 2022 | 18.57 | 19.17 | 18.29 | 18.70 | 8,562,766 | +0.37(+2.01%) |
Sep 09, 2022 | 18.63 | 19.03 | 18.19 | 18.33 | 14,860,610 | -0.19(-1.02%) |
Sep 08, 2022 | 17.46 | 18.55 | 17.32 | 18.52 | 12,579,883 | +0.71(+3.98%) |
Sep 07, 2022 | 16.91 | 17.90 | 16.89 | 17.81 | 8,324,750 | +0.76(+4.43%) |
Sep 06, 2022 | 16.72 | 17.32 | 16.53 | 17.06 | 10,178,721 | +0.35(+2.09%) |
Sep 02, 2022 | 16.79 | 17.34 | 16.56 | 16.71 | 10,641,475 | +0.18(+1.09%) |
Sep 01, 2022 | 15.95 | 16.76 | 15.90 | 16.53 | 10,515,735 | +0.36(+2.22%) |
Aug 31, 2022 | 16.84 | 16.91 | 16.10 | 16.17 | 8,784,613 | -0.61(-3.66%) |
Aug 30, 2022 | 17.00 | 17.11 | 16.60 | 16.78 | 8,299,478 | +0.04(+0.23%) |
Aug 29, 2022 | 16.79 | 17.15 | 16.50 | 16.75 | 8,432,451 | -0.12(-0.73%) |
Aug 26, 2022 | 17.24 | 17.52 | 16.83 | 16.87 | 12,845,487 | -0.36(-2.06%) |
Aug 25, 2022 | 17.41 | 18.04 | 17.07 | 17.22 | 18,018,594 | -0.14(-0.81%) |
Aug 24, 2022 | 18.05 | 18.56 | 17.34 | 17.36 | 46,594,916 | -4.33(-19.96%) |
Aug 23, 2022 | 21.75 | 22.73 | 21.60 | 21.69 | 14,445,473 | +0.21(+1.00%) |
Aug 22, 2022 | 22.05 | 22.41 | 21.41 | 21.48 | 5,366,415 | -1.13(-5.00%) |
Aug 19, 2022 | 22.60 | 22.98 | 22.08 | 22.61 | 4,789,871 | -0.34(-1.47%) |
Aug 18, 2022 | 23.36 | 23.72 | 22.62 | 22.95 | 5,896,228 | -1.15(-4.77%) |
Aug 17, 2022 | 24.44 | 24.86 | 23.74 | 24.10 | 4,895,245 | -0.98(-3.91%) |
Aug 16, 2022 | 23.53 | 25.64 | 23.46 | 25.08 | 9,269,719 | +1.78(+7.62%) |
Aug 15, 2022 | 22.56 | 23.41 | 22.32 | 23.30 | 4,878,556 | +0.51(+2.26%) |
Aug 12, 2022 | 22.91 | 22.97 | 22.30 | 22.79 | 5,242,117 | +0.12(+0.54%) |
Aug 11, 2022 | 22.26 | 22.90 | 22.11 | 22.67 | 6,853,766 | +1.08(+5.03%) |
Aug 10, 2022 | 20.99 | 22.22 | 20.99 | 21.58 | 7,244,904 | +1.11(+5.44%) |
Aug 09, 2022 | 22.08 | 22.10 | 20.31 | 20.47 | 7,119,313 | -1.79(-8.03%) |
Aug 08, 2022 | 22.15 | 23.07 | 22.15 | 22.25 | 6,149,091 | +0.27(+1.23%) |
Aug 05, 2022 | 21.90 | 22.50 | 21.73 | 21.98 | 4,672,702 | -0.12(-0.55%) |
Aug 04, 2022 | 23.30 | 23.43 | 22.10 | 22.11 | 5,327,700 | -1.27(-5.44%) |
Aug 03, 2022 | 23.10 | 23.64 | 22.76 | 23.38 | 5,500,109 | +1.25(+5.66%) |
Aug 02, 2022 | 21.98 | 22.38 | 21.68 | 22.12 | 3,343,487 | -0.07(-0.34%) |
Aug 01, 2022 | 21.82 | 22.45 | 21.30 | 22.20 | 3,707,626 | +0.22(+0.98%) |
Jul 29, 2022 | 21.56 | 22.13 | 21.31 | 21.98 | 3,736,229 | +0.75(+3.52%) |
Jul 28, 2022 | 21.00 | 21.49 | 20.67 | 21.24 | 4,116,761 | +0.24(+1.16%) |
Jul 27, 2022 | 21.06 | 21.17 | 20.36 | 20.99 | 4,669,481 | +0.28(+1.35%) |
Jul 26, 2022 | 20.80 | 21.16 | 20.18 | 20.71 | 6,275,465 | -1.27(-5.78%) |
Jul 25, 2022 | 22.17 | 22.40 | 21.32 | 21.98 | 5,915,293 | -0.03(-0.13%) |
Jul 22, 2022 | 23.24 | 23.67 | 21.93 | 22.01 | 6,861,832 | -0.88(-3.84%) |
Jul 21, 2022 | 21.98 | 23.00 | 21.75 | 22.89 | 5,892,385 | +1.30(+6.02%) |
Jul 20, 2022 | 20.53 | 21.62 | 20.19 | 21.59 | 4,804,208 | +1.11(+5.43%) |
Jul 19, 2022 | 20.11 | 20.49 | 20.01 | 20.48 | 8,124,505 | +0.82(+4.19%) |
Jul 18, 2022 | 19.17 | 20.24 | 19.11 | 19.66 | 5,318,618 | +0.94(+5.05%) |
Jul 15, 2022 | 18.72 | 19.11 | 18.58 | 18.71 | 3,986,503 | +0.15(+0.81%) |
Jul 14, 2022 | 18.80 | 18.94 | 18.22 | 18.56 | 3,909,159 | -0.65(-3.41%) |
Jul 13, 2022 | 18.83 | 19.34 | 18.45 | 19.22 | 4,007,987 | +0.04(+0.20%) |
Jul 12, 2022 | 18.75 | 19.59 | 18.71 | 19.18 | 3,243,348 | +0.22(+1.18%) |
Jul 11, 2022 | 19.50 | 19.59 | 18.88 | 18.95 | 5,138,457 | -0.79(-4.03%) |
Jul 08, 2022 | 19.56 | 20.00 | 19.07 | 19.75 | 3,341,672 | +0.17(+0.86%) |
Jul 07, 2022 | 18.79 | 19.66 | 18.78 | 19.58 | 4,749,154 | +0.62(+3.25%) |
Jul 06, 2022 | 19.27 | 19.39 | 18.84 | 18.96 | 4,344,270 | -0.54(-2.78%) |
Jul 05, 2022 | 19.08 | 19.76 | 18.80 | 19.51 | 4,972,102 | +0.09(+0.48%) |
Jul 01, 2022 | 18.98 | 19.69 | 18.74 | 19.41 | 6,288,456 | -0.35(-1.75%) |
Jun 30, 2022 | 20.23 | 20.35 | 19.59 | 19.76 | 4,867,357 | -0.98(-4.73%) |
Jun 29, 2022 | 21.54 | 21.70 | 20.57 | 20.74 | 4,802,993 | -1.02(-4.68%) |
Jun 28, 2022 | 23.12 | 23.50 | 21.74 | 21.76 | 3,783,160 | -1.33(-5.75%) |
Jun 27, 2022 | 22.81 | 23.19 | 22.38 | 23.09 | 3,767,456 | +0.37(+1.65%) |
Jun 24, 2022 | 21.72 | 23.29 | 21.65 | 22.71 | 5,772,837 | +1.17(+5.43%) |
Jun 23, 2022 | 21.98 | 22.27 | 21.08 | 21.54 | 4,659,948 | -0.28(-1.29%) |
Jun 22, 2022 | 22.03 | 22.42 | 21.72 | 21.82 | 4,499,275 | -0.65(-2.87%) |
Jun 21, 2022 | 23.06 | 23.36 | 22.44 | 22.47 | 3,647,850 | -0.39(-1.72%) |
Jun 17, 2022 | 22.80 | 23.47 | 22.59 | 22.86 | 6,354,830 | +0.28(+1.24%) |
Jun 16, 2022 | 24.05 | 24.14 | 22.39 | 22.58 | 4,825,345 | -2.37(-9.48%) |
Jun 15, 2022 | 24.55 | 25.45 | 24.26 | 24.95 | 5,435,218 | +0.76(+3.13%) |
Jun 14, 2022 | 23.38 | 24.68 | 23.33 | 24.19 | 4,661,669 | +0.88(+3.77%) |
Jun 13, 2022 | 23.87 | 24.33 | 22.89 | 23.31 | 6,322,053 | -1.69(-6.77%) |
Jun 10, 2022 | 25.21 | 25.63 | 24.96 | 25.00 | 4,333,258 | -0.74(-2.87%) |
Jun 09, 2022 | 25.52 | 25.92 | 25.28 | 25.74 | 4,472,536 | +0.21(+0.81%) |
Jun 08, 2022 | 24.98 | 25.64 | 24.70 | 25.54 | 3,855,385 | +0.45(+1.79%) |
Jun 07, 2022 | 24.11 | 25.22 | 23.88 | 25.09 | 4,673,551 | +0.61(+2.48%) |
Jun 06, 2022 | 24.32 | 24.64 | 23.73 | 24.48 | 3,788,831 | +0.43(+1.79%) |
Jun 03, 2022 | 24.32 | 24.46 | 23.81 | 24.05 | 3,294,331 | -0.26(-1.08%) |
Jun 02, 2022 | 24.05 | 24.68 | 23.91 | 24.31 | 3,428,414 | +0.37(+1.56%) |