Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 13.32 | 13.45 | 12.66 | 12.73 | 5,516,851 | -0.80(-5.91%) |
May 30, 2023 | 13.50 | 13.94 | 13.37 | 13.53 | 4,313,622 | -0.25(-1.81%) |
May 26, 2023 | 14.35 | 14.41 | 13.67 | 13.78 | 2,609,361 | -0.39(-2.75%) |
May 25, 2023 | 14.35 | 14.48 | 14.05 | 14.17 | 3,624,546 | -0.24(-1.67%) |
May 24, 2023 | 14.05 | 14.62 | 13.88 | 14.41 | 5,235,348 | +0.15(+1.05%) |
May 23, 2023 | 13.85 | 14.34 | 12.95 | 14.26 | 12,777,970 | -0.42(-2.86%) |
May 22, 2023 | 16.06 | 16.06 | 14.50 | 14.68 | 16,048,028 | -2.83(-16.16%) |
May 19, 2023 | 17.95 | 17.96 | 17.36 | 17.51 | 2,500,099 | -0.37(-2.07%) |
May 18, 2023 | 17.56 | 17.93 | 17.50 | 17.88 | 1,626,767 | +0.26(+1.48%) |
May 17, 2023 | 17.11 | 17.70 | 17.08 | 17.62 | 2,273,356 | +0.68(+4.01%) |
May 16, 2023 | 17.50 | 17.82 | 16.84 | 16.94 | 3,185,021 | -0.70(-3.97%) |
May 15, 2023 | 17.20 | 17.70 | 16.75 | 17.64 | 3,100,224 | +0.54(+3.16%) |
May 12, 2023 | 17.39 | 17.52 | 17.03 | 17.10 | 1,696,713 | -0.12(-0.70%) |
May 11, 2023 | 17.38 | 17.46 | 17.11 | 17.22 | 2,010,541 | -0.07(-0.40%) |
May 10, 2023 | 17.56 | 17.61 | 17.06 | 17.29 | 2,219,445 | -0.03(-0.17%) |
May 09, 2023 | 17.51 | 17.56 | 17.00 | 17.32 | 2,121,156 | -0.32(-1.81%) |
May 08, 2023 | 17.57 | 17.77 | 17.29 | 17.64 | 2,168,141 | +0.17(+0.97%) |
May 05, 2023 | 16.47 | 17.49 | 16.47 | 17.47 | 3,529,710 | +1.12(+6.85%) |
May 04, 2023 | 16.62 | 16.74 | 16.20 | 16.35 | 3,094,331 | -0.35(-2.10%) |
May 03, 2023 | 16.79 | 17.13 | 16.66 | 16.70 | 2,714,634 | -0.08(-0.48%) |
May 02, 2023 | 16.70 | 16.86 | 16.54 | 16.78 | 2,683,362 | -0.12(-0.71%) |
May 01, 2023 | 17.04 | 17.06 | 16.54 | 16.90 | 3,168,434 | -0.17(-1.00%) |
Apr 28, 2023 | 16.70 | 17.24 | 16.67 | 17.07 | 3,160,255 | +0.30(+1.79%) |
Apr 27, 2023 | 17.04 | 17.09 | 16.69 | 16.77 | 4,352,780 | -0.02(-0.12%) |
Apr 26, 2023 | 17.85 | 17.91 | 16.72 | 16.79 | 6,979,639 | -0.78(-4.44%) |
Apr 25, 2023 | 18.28 | 18.42 | 17.51 | 17.57 | 4,725,714 | -0.91(-4.92%) |
Apr 24, 2023 | 19.25 | 19.25 | 18.46 | 18.48 | 4,478,439 | -0.77(-4.00%) |
Apr 21, 2023 | 19.95 | 19.95 | 19.20 | 19.25 | 4,810,056 | -1.16(-5.68%) |
Apr 20, 2023 | 21.00 | 21.35 | 20.31 | 20.41 | 3,527,147 | -0.90(-4.22%) |
Apr 19, 2023 | 21.07 | 21.75 | 20.58 | 21.31 | 4,138,500 | -0.22(-1.02%) |
Apr 18, 2023 | 21.56 | 21.88 | 21.31 | 21.53 | 2,389,005 | -0.03(-0.14%) |
Apr 17, 2023 | 21.80 | 21.89 | 21.06 | 21.56 | 3,512,569 | -0.09(-0.42%) |
Apr 14, 2023 | 21.00 | 21.86 | 20.91 | 21.65 | 6,985,262 | +1.30(+6.39%) |
Apr 13, 2023 | 20.23 | 20.75 | 20.13 | 20.35 | 4,939,344 | +0.51(+2.57%) |
Apr 12, 2023 | 20.08 | 20.56 | 19.70 | 19.84 | 5,947,254 | -0.17(-0.85%) |
Apr 11, 2023 | 17.95 | 20.10 | 17.90 | 20.01 | 9,866,464 | +2.38(+13.50%) |
Apr 10, 2023 | 17.35 | 17.75 | 16.87 | 17.63 | 4,949,604 | +0.24(+1.38%) |
Apr 06, 2023 | 17.71 | 17.95 | 17.15 | 17.39 | 4,925,777 | -0.23(-1.31%) |
Apr 05, 2023 | 19.09 | 19.09 | 17.38 | 17.62 | 10,266,667 | -1.92(-9.83%) |
Apr 04, 2023 | 18.15 | 19.88 | 18.03 | 19.54 | 15,682,097 | +2.47(+14.47%) |
Apr 03, 2023 | 17.16 | 17.33 | 16.49 | 17.07 | 10,291,776 | -0.08(-0.47%) |
Mar 31, 2023 | 17.71 | 17.71 | 17.12 | 17.15 | 5,787,867 | -0.30(-1.71%) |
Mar 30, 2023 | 17.38 | 17.63 | 17.30 | 17.45 | 3,782,840 | +0.40(+2.35%) |
Mar 29, 2023 | 16.62 | 17.11 | 16.59 | 17.05 | 3,468,922 | +0.75(+4.60%) |
Mar 28, 2023 | 16.36 | 16.66 | 16.11 | 16.30 | 3,094,773 | +0.01(+0.04%) |
Mar 27, 2023 | 16.92 | 16.96 | 15.87 | 16.29 | 4,896,495 | -0.55(-3.28%) |
Mar 24, 2023 | 17.51 | 17.60 | 16.70 | 16.84 | 5,218,851 | -0.89(-5.00%) |
Mar 23, 2023 | 17.78 | 18.27 | 17.31 | 17.73 | 7,086,327 | +0.31(+1.80%) |
Mar 22, 2023 | 17.30 | 18.00 | 17.08 | 17.42 | 7,851,752 | +0.42(+2.48%) |
Mar 21, 2023 | 16.79 | 17.46 | 16.66 | 17.00 | 6,244,326 | +0.52(+3.13%) |
Mar 20, 2023 | 17.45 | 17.48 | 16.44 | 16.48 | 8,338,822 | -0.96(-5.50%) |
Mar 17, 2023 | 17.96 | 18.08 | 17.22 | 17.44 | 6,945,807 | -0.40(-2.24%) |
Mar 16, 2023 | 17.64 | 17.94 | 17.23 | 17.84 | 6,907,151 | +0.33(+1.91%) |
Mar 15, 2023 | 16.89 | 17.58 | 16.47 | 17.51 | 9,912,924 | +0.76(+4.56%) |
Mar 14, 2023 | 15.73 | 16.90 | 15.59 | 16.74 | 11,926,771 | +1.57(+10.35%) |
Mar 13, 2023 | 16.22 | 17.74 | 15.09 | 15.17 | 25,644,080 | +0.94(+6.59%) |
Mar 10, 2023 | 14.69 | 14.76 | 14.05 | 14.23 | 6,894,632 | -0.48(-3.26%) |
Mar 09, 2023 | 15.62 | 15.71 | 14.71 | 14.71 | 5,673,327 | -0.96(-6.13%) |
Mar 08, 2023 | 15.79 | 15.92 | 15.51 | 15.67 | 4,374,823 | -0.06(-0.37%) |
Mar 07, 2023 | 15.64 | 15.90 | 15.36 | 15.73 | 3,326,294 | +0.05(+0.32%) |
Mar 06, 2023 | 16.40 | 16.40 | 15.56 | 15.68 | 5,295,690 | -0.62(-3.79%) |
Mar 03, 2023 | 16.60 | 16.82 | 16.17 | 16.30 | 3,957,869 | -0.20(-1.23%) |
Mar 02, 2023 | 17.49 | 17.49 | 16.15 | 16.50 | 6,591,250 | -0.92(-5.26%) |
Mar 01, 2023 | 17.36 | 17.66 | 16.91 | 17.42 | 4,154,329 | +0.21(+1.23%) |
Feb 28, 2023 | 17.96 | 18.18 | 17.04 | 17.21 | 18,203,486 | -0.64(-3.59%) |
Feb 27, 2023 | 17.86 | 18.15 | 17.44 | 17.85 | 6,828,555 | +0.41(+2.34%) |
Feb 24, 2023 | 16.58 | 17.59 | 16.28 | 17.44 | 7,550,430 | +0.84(+5.08%) |
Feb 23, 2023 | 15.96 | 16.76 | 15.86 | 16.60 | 6,067,002 | +0.75(+4.73%) |
Feb 22, 2023 | 15.88 | 15.91 | 15.36 | 15.85 | 3,584,604 | -0.07(-0.41%) |
Feb 21, 2023 | 16.09 | 16.43 | 15.86 | 15.91 | 5,055,797 | -0.20(-1.26%) |
Feb 17, 2023 | 16.18 | 16.62 | 16.04 | 16.12 | 6,187,161 | +0.66(+4.28%) |
Feb 16, 2023 | 15.59 | 15.62 | 15.35 | 15.46 | 2,687,843 | -0.15(-0.98%) |
Feb 15, 2023 | 15.27 | 15.71 | 15.08 | 15.61 | 2,990,468 | +0.19(+1.23%) |
Feb 14, 2023 | 14.99 | 15.49 | 14.69 | 15.42 | 4,686,674 | +0.17(+1.10%) |
Feb 13, 2023 | 15.75 | 15.93 | 14.89 | 15.25 | 8,058,805 | -1.08(-6.63%) |
Feb 10, 2023 | 16.20 | 16.64 | 15.92 | 16.34 | 4,881,068 | -0.26(-1.58%) |
Feb 09, 2023 | 16.04 | 16.86 | 15.94 | 16.60 | 6,052,811 | +0.75(+4.73%) |
Feb 08, 2023 | 15.80 | 16.37 | 15.61 | 15.85 | 5,425,013 | +0.13(+0.83%) |
Feb 07, 2023 | 16.18 | 16.28 | 15.33 | 15.72 | 6,079,449 | -0.47(-2.88%) |
Feb 06, 2023 | 16.44 | 16.71 | 15.94 | 16.18 | 5,140,360 | -0.44(-2.63%) |
Feb 03, 2023 | 15.81 | 17.06 | 15.47 | 16.62 | 8,396,915 | +0.62(+3.86%) |
Feb 02, 2023 | 15.30 | 16.64 | 15.30 | 16.00 | 12,864,350 | +1.17(+7.90%) |
Feb 01, 2023 | 14.04 | 15.04 | 13.91 | 14.83 | 7,815,619 | +1.05(+7.60%) |
Jan 31, 2023 | 13.65 | 13.85 | 13.62 | 13.78 | 3,394,914 | +0.17(+1.23%) |
Jan 30, 2023 | 13.40 | 13.89 | 13.39 | 13.62 | 4,663,450 | +0.08(+0.59%) |
Jan 27, 2023 | 13.24 | 13.65 | 13.20 | 13.54 | 4,169,941 | +0.20(+1.47%) |
Jan 26, 2023 | 13.53 | 13.72 | 13.06 | 13.34 | 3,777,654 | -0.01(-0.05%) |
Jan 25, 2023 | 13.19 | 13.35 | 12.79 | 13.35 | 5,965,752 | -0.25(-1.82%) |
Jan 24, 2023 | 13.46 | 13.82 | 13.28 | 13.59 | 3,844,340 | -0.07(-0.53%) |
Jan 23, 2023 | 13.35 | 13.98 | 13.15 | 13.67 | 5,723,206 | +0.28(+2.12%) |
Jan 20, 2023 | 12.92 | 13.39 | 12.80 | 13.38 | 4,408,473 | +0.65(+5.08%) |
Jan 19, 2023 | 12.99 | 13.10 | 12.41 | 12.74 | 5,568,752 | -0.40(-3.05%) |
Jan 18, 2023 | 13.37 | 13.53 | 13.06 | 13.14 | 6,842,131 | +0.11(+0.84%) |
Jan 17, 2023 | 12.40 | 13.10 | 12.40 | 13.03 | 6,498,476 | +0.65(+5.29%) |
Jan 13, 2023 | 12.36 | 12.48 | 12.23 | 12.37 | 5,388,056 | -0.09(-0.76%) |
Jan 12, 2023 | 12.66 | 12.80 | 12.37 | 12.47 | 6,174,028 | -0.20(-1.61%) |
Jan 11, 2023 | 12.59 | 12.73 | 12.44 | 12.67 | 5,447,779 | -0.08(-0.63%) |
Jan 10, 2023 | 12.40 | 12.86 | 12.25 | 12.75 | 4,383,412 | +0.34(+2.76%) |
Jan 09, 2023 | 12.70 | 13.19 | 12.40 | 12.41 | 5,580,136 | -0.05(-0.41%) |
Jan 06, 2023 | 12.39 | 12.58 | 12.23 | 12.46 | 4,345,375 | +0.06(+0.47%) |
Jan 05, 2023 | 12.44 | 12.52 | 12.16 | 12.40 | 4,678,230 | -0.10(-0.81%) |
Jan 04, 2023 | 12.36 | 12.80 | 12.23 | 12.50 | 3,578,402 | +0.17(+1.36%) |
Jan 03, 2023 | 12.63 | 12.87 | 12.22 | 12.34 | 6,574,405 | -0.17(-1.34%) |
Dec 30, 2022 | 12.91 | 12.91 | 12.41 | 12.50 | 5,692,488 | -0.65(-4.92%) |
Dec 29, 2022 | 12.34 | 13.23 | 12.24 | 13.15 | 6,253,683 | +0.81(+6.60%) |
Dec 28, 2022 | 12.36 | 12.67 | 12.24 | 12.34 | 3,963,071 | -0.10(-0.82%) |
Dec 27, 2022 | 12.64 | 12.74 | 12.11 | 12.44 | 3,981,733 | -0.30(-2.34%) |
Dec 23, 2022 | 12.95 | 13.06 | 12.57 | 12.74 | 2,661,938 | -0.09(-0.68%) |
Dec 22, 2022 | 12.73 | 12.83 | 12.30 | 12.82 | 3,860,978 | -0.07(-0.56%) |
Dec 21, 2022 | 12.50 | 12.97 | 12.41 | 12.90 | 3,953,009 | +0.54(+4.36%) |
Dec 20, 2022 | 12.20 | 12.57 | 12.05 | 12.36 | 5,609,828 | +0.51(+4.30%) |
Dec 19, 2022 | 12.80 | 12.82 | 11.81 | 11.85 | 6,910,415 | -0.92(-7.18%) |
Dec 16, 2022 | 13.35 | 13.48 | 12.74 | 12.76 | 5,211,456 | -0.39(-2.93%) |
Dec 15, 2022 | 12.88 | 13.22 | 12.76 | 13.15 | 3,716,073 | +0.16(+1.23%) |
Dec 14, 2022 | 13.09 | 13.20 | 12.70 | 12.99 | 4,543,293 | -0.20(-1.54%) |
Dec 13, 2022 | 13.46 | 13.67 | 12.90 | 13.19 | 5,023,310 | +0.15(+1.11%) |
Dec 12, 2022 | 13.35 | 13.47 | 12.95 | 13.05 | 5,291,682 | -0.46(-3.39%) |
Dec 09, 2022 | 13.54 | 13.84 | 13.34 | 13.51 | 3,774,204 | -0.03(-0.21%) |
Dec 08, 2022 | 13.08 | 13.89 | 12.78 | 13.54 | 7,104,777 | +0.67(+5.20%) |
Dec 07, 2022 | 13.82 | 13.92 | 12.84 | 12.87 | 9,201,552 | -1.10(-7.86%) |
Dec 06, 2022 | 14.20 | 14.34 | 13.80 | 13.96 | 5,303,028 | -0.27(-1.89%) |
Dec 05, 2022 | 14.40 | 14.80 | 13.91 | 14.23 | 7,019,407 | +0.12(+0.88%) |
Dec 02, 2022 | 14.55 | 14.58 | 13.97 | 14.11 | 6,564,401 | -0.50(-3.43%) |
Dec 01, 2022 | 15.20 | 15.52 | 14.58 | 14.61 | 6,241,058 | -0.68(-4.42%) |
Nov 30, 2022 | 15.51 | 15.51 | 14.57 | 15.29 | 11,633,699 | -0.29(-1.87%) |
Nov 29, 2022 | 15.46 | 16.53 | 15.14 | 15.58 | 7,238,529 | +0.15(+0.99%) |
Nov 28, 2022 | 16.71 | 16.73 | 15.38 | 15.43 | 9,845,588 | -1.10(-6.65%) |
Nov 25, 2022 | 16.74 | 16.89 | 16.36 | 16.52 | 6,216,009 | -0.03(-0.19%) |
Nov 23, 2022 | 16.15 | 16.63 | 16.04 | 16.56 | 6,848,209 | +0.52(+3.25%) |
Nov 22, 2022 | 15.82 | 16.25 | 15.69 | 16.04 | 5,572,982 | +0.35(+2.22%) |
Nov 21, 2022 | 15.85 | 15.92 | 15.29 | 15.69 | 5,125,016 | -0.26(-1.65%) |
Nov 18, 2022 | 16.54 | 16.61 | 15.25 | 15.95 | 11,029,612 | -0.51(-3.09%) |
Nov 17, 2022 | 17.34 | 17.35 | 16.26 | 16.46 | 8,803,655 | -0.89(-5.12%) |
Nov 16, 2022 | 18.17 | 18.91 | 17.06 | 17.35 | 16,181,888 | +0.37(+2.20%) |
Nov 15, 2022 | 17.30 | 17.57 | 16.93 | 16.98 | 5,807,923 | +0.10(+0.57%) |
Nov 14, 2022 | 17.61 | 17.64 | 16.69 | 16.88 | 6,161,980 | -0.55(-3.18%) |
Nov 11, 2022 | 16.13 | 17.60 | 16.13 | 17.43 | 7,904,300 | +1.46(+9.15%) |
Nov 10, 2022 | 15.58 | 16.48 | 15.39 | 15.97 | 7,789,498 | +1.06(+7.08%) |
Nov 09, 2022 | 15.71 | 15.72 | 14.87 | 14.92 | 4,572,811 | -0.91(-5.77%) |
Nov 08, 2022 | 15.86 | 16.23 | 15.59 | 15.83 | 4,342,500 | -0.03(-0.16%) |
Nov 07, 2022 | 15.39 | 16.28 | 15.28 | 15.86 | 6,688,910 | +0.94(+6.30%) |
Nov 04, 2022 | 14.94 | 15.22 | 14.49 | 14.92 | 6,360,148 | +0.33(+2.30%) |
Nov 03, 2022 | 14.66 | 15.03 | 14.48 | 14.58 | 4,889,999 | -0.06(-0.44%) |
Nov 02, 2022 | 15.58 | 14.64 | 14.64 | 8,129,175 | -1.47(-9.11%) | |
Nov 01, 2022 | 15.31 | 16.13 | 15.15 | 16.11 | 6,682,888 | +0.99(+6.56%) |
Oct 31, 2022 | 14.83 | 15.31 | 14.75 | 15.12 | 4,800,306 | +0.26(+1.78%) |
Oct 28, 2022 | 14.81 | 14.88 | 14.38 | 14.86 | 5,986,020 | -0.14(-0.90%) |
Oct 27, 2022 | 15.55 | 15.63 | 14.97 | 14.99 | 5,714,217 | -0.67(-4.27%) |
Oct 26, 2022 | 15.58 | 16.13 | 15.16 | 15.66 | 5,625,377 | -0.06(-0.37%) |
Oct 25, 2022 | 15.36 | 15.80 | 15.17 | 15.72 | 4,376,043 | +0.21(+1.37%) |
Oct 24, 2022 | 15.22 | 15.58 | 14.50 | 15.51 | 4,810,560 | +0.32(+2.12%) |
Oct 21, 2022 | 14.81 | 15.34 | 14.73 | 15.19 | 3,903,403 | +0.35(+2.34%) |
Oct 20, 2022 | 15.14 | 15.50 | 14.57 | 14.84 | 6,159,768 | -0.30(-1.96%) |
Oct 19, 2022 | 15.84 | 15.95 | 15.02 | 15.13 | 5,976,795 | -0.65(-4.12%) |
Oct 18, 2022 | 16.09 | 16.49 | 15.47 | 15.78 | 6,162,238 | +0.07(+0.45%) |
Oct 17, 2022 | 16.75 | 16.93 | 15.57 | 15.71 | 7,109,131 | -0.82(-4.95%) |
Oct 14, 2022 | 17.26 | 17.38 | 16.38 | 16.53 | 8,386,236 | -0.75(-4.36%) |
Oct 13, 2022 | 15.61 | 17.85 | 15.51 | 17.28 | 13,554,125 | +1.40(+8.84%) |
Oct 12, 2022 | 15.46 | 16.03 | 15.29 | 15.88 | 4,555,697 | +0.46(+2.96%) |
Oct 11, 2022 | 15.39 | 15.82 | 14.68 | 15.42 | 5,187,432 | -0.26(-1.68%) |
Oct 10, 2022 | 15.66 | 15.89 | 15.49 | 15.69 | 4,017,656 | +0.24(+1.54%) |
Oct 07, 2022 | 15.71 | 15.91 | 15.31 | 15.45 | 5,083,486 | -0.51(-3.23%) |
Oct 06, 2022 | 16.09 | 16.25 | 15.61 | 15.96 | 3,573,454 | -0.17(-1.08%) |
Oct 05, 2022 | 16.04 | 16.28 | 15.49 | 16.14 | 4,894,933 | -0.41(-2.45%) |
Oct 04, 2022 | 15.93 | 16.59 | 15.87 | 16.54 | 5,598,807 | +0.93(+5.98%) |
Oct 03, 2022 | 15.36 | 16.12 | 15.31 | 15.61 | 8,604,817 | +0.48(+3.19%) |
Sep 30, 2022 | 14.93 | 15.48 | 14.85 | 15.13 | 5,627,103 | +0.30(+2.00%) |
Sep 29, 2022 | 15.78 | 16.00 | 14.67 | 14.83 | 9,978,911 | -1.51(-9.26%) |
Sep 28, 2022 | 15.93 | 16.44 | 15.78 | 16.34 | 6,531,156 | +0.27(+1.68%) |
Sep 27, 2022 | 15.88 | 16.25 | 15.58 | 16.07 | 7,328,481 | +0.54(+3.48%) |
Sep 26, 2022 | 16.06 | 16.32 | 15.42 | 15.53 | 7,623,953 | -0.48(-2.98%) |
Sep 23, 2022 | 16.11 | 16.30 | 15.42 | 16.01 | 14,525,749 | -0.97(-5.72%) |
Sep 22, 2022 | 17.62 | 18.10 | 16.89 | 16.98 | 8,688,254 | -0.49(-2.80%) |
Sep 21, 2022 | 18.47 | 18.52 | 17.42 | 17.47 | 9,361,286 | -1.07(-5.76%) |
Sep 20, 2022 | 18.38 | 19.07 | 18.24 | 18.54 | 6,500,556 | +0.04(+0.21%) |
Sep 19, 2022 | 18.76 | 18.87 | 18.32 | 18.50 | 6,189,254 | -0.51(-2.68%) |
Sep 16, 2022 | 18.99 | 19.30 | 18.59 | 19.01 | 8,131,894 | -0.84(-4.22%) |
Sep 15, 2022 | 19.96 | 20.04 | 19.50 | 19.85 | 7,205,193 | -0.45(-2.22%) |
Sep 14, 2022 | 21.31 | 21.46 | 20.17 | 20.30 | 7,585,619 | -0.80(-3.78%) |
Sep 13, 2022 | 20.44 | 21.98 | 20.39 | 21.09 | 12,581,025 | +0.15(+0.74%) |
Sep 12, 2022 | 20.97 | 21.33 | 20.77 | 20.94 | 8,198,055 | +0.30(+1.47%) |
Sep 09, 2022 | 20.86 | 21.17 | 20.51 | 20.64 | 10,116,452 | +0.39(+1.91%) |
Sep 08, 2022 | 20.19 | 20.39 | 19.41 | 20.25 | 15,758,012 | -0.01(-0.06%) |
Sep 07, 2022 | 21.17 | 21.21 | 20.19 | 20.26 | 11,434,880 | -1.02(-4.81%) |
Sep 06, 2022 | 22.10 | 22.30 | 21.25 | 21.29 | 9,174,153 | -0.81(-3.67%) |
Sep 02, 2022 | 22.58 | 22.65 | 21.89 | 22.10 | 6,828,134 | -0.48(-2.11%) |
Sep 01, 2022 | 22.79 | 23.24 | 22.49 | 22.58 | 8,148,926 | -0.66(-2.83%) |
Aug 31, 2022 | 23.82 | 24.07 | 23.23 | 23.23 | 9,327,685 | -0.42(-1.80%) |
Aug 30, 2022 | 25.12 | 25.26 | 23.52 | 23.66 | 12,199,038 | -1.67(-6.58%) |
Aug 29, 2022 | 25.82 | 26.30 | 25.32 | 25.32 | 10,105,847 | -1.10(-4.17%) |
Aug 26, 2022 | 27.69 | 28.48 | 26.43 | 26.43 | 12,252,442 | -1.58(-5.65%) |
Aug 25, 2022 | 28.54 | 28.59 | 27.35 | 28.01 | 13,063,372 | -0.31(-1.09%) |
Aug 24, 2022 | 28.45 | 28.90 | 28.09 | 28.32 | 8,386,194 | +0.07(+0.25%) |
Aug 23, 2022 | 29.63 | 29.88 | 27.86 | 28.25 | 13,034,296 | -1.31(-4.42%) |
Aug 22, 2022 | 28.37 | 30.02 | 28.06 | 29.55 | 11,636,325 | +1.04(+3.66%) |
Aug 19, 2022 | 29.31 | 29.44 | 27.69 | 28.51 | 10,498,725 | -1.36(-4.55%) |
Aug 18, 2022 | 28.18 | 30.14 | 28.10 | 29.87 | 10,850,674 | +2.10(+7.57%) |
Aug 17, 2022 | 27.88 | 28.25 | 26.59 | 27.76 | 19,969,736 | -1.78(-6.01%) |
Aug 16, 2022 | 29.59 | 30.24 | 28.98 | 29.54 | 7,046,975 | +0.19(+0.65%) |
Aug 15, 2022 | 29.17 | 29.48 | 28.62 | 29.35 | 5,530,019 | -0.75(-2.49%) |
Aug 12, 2022 | 30.38 | 30.42 | 28.05 | 30.10 | 10,966,850 | -0.71(-2.32%) |
Aug 11, 2022 | 30.59 | 31.10 | 30.34 | 30.81 | 3,684,154 | +0.39(+1.30%) |
Aug 10, 2022 | 30.30 | 30.51 | 29.36 | 30.42 | 3,904,615 | +0.64(+2.14%) |
Aug 09, 2022 | 30.38 | 30.61 | 29.77 | 29.78 | 3,529,152 | -0.49(-1.61%) |
Aug 08, 2022 | 29.02 | 30.99 | 28.86 | 30.27 | 5,147,690 | +1.28(+4.43%) |
Aug 05, 2022 | 28.68 | 29.44 | 28.29 | 28.98 | 3,321,335 | -0.05(-0.18%) |
Aug 04, 2022 | 28.61 | 29.43 | 28.15 | 29.04 | 4,238,764 | +0.54(+1.89%) |
Aug 03, 2022 | 29.19 | 29.27 | 28.10 | 28.50 | 5,181,119 | -0.54(-1.86%) |
Aug 02, 2022 | 29.02 | 29.45 | 28.01 | 29.04 | 3,700,545 | +0.17(+0.60%) |
Aug 01, 2022 | 29.02 | 29.27 | 28.50 | 28.86 | 3,123,864 | -0.05(-0.18%) |
Jul 29, 2022 | 27.99 | 29.02 | 27.54 | 28.91 | 3,680,146 | +0.88(+3.13%) |
Jul 28, 2022 | 28.44 | 28.60 | 27.23 | 28.04 | 5,656,849 | +0.85(+3.12%) |
Jul 27, 2022 | 26.55 | 27.31 | 25.99 | 27.19 | 3,048,774 | +1.01(+3.86%) |
Jul 26, 2022 | 26.81 | 27.03 | 25.96 | 26.18 | 3,729,487 | -0.79(-2.93%) |
Jul 25, 2022 | 26.64 | 27.06 | 25.84 | 26.97 | 4,243,901 | +0.63(+2.38%) |
Jul 22, 2022 | 28.65 | 28.84 | 26.33 | 26.34 | 5,374,323 | -2.70(-9.31%) |
Jul 21, 2022 | 29.60 | 29.77 | 28.16 | 29.05 | 5,078,338 | -0.76(-2.55%) |
Jul 20, 2022 | 29.02 | 30.13 | 28.79 | 29.81 | 4,236,943 | +0.66(+2.25%) |
Jul 19, 2022 | 27.78 | 29.18 | 27.78 | 29.15 | 5,807,496 | +1.43(+5.17%) |
Jul 18, 2022 | 27.44 | 28.11 | 27.29 | 27.72 | 4,820,597 | +0.77(+2.84%) |
Jul 15, 2022 | 26.12 | 26.95 | 26.00 | 26.95 | 3,692,040 | +1.05(+4.06%) |
Jul 14, 2022 | 26.50 | 26.95 | 25.69 | 25.90 | 4,680,900 | -1.18(-4.35%) |
Jul 13, 2022 | 25.41 | 27.36 | 25.35 | 27.08 | 9,826,492 | +1.31(+5.09%) |
Jul 12, 2022 | 25.54 | 26.17 | 25.25 | 25.77 | 4,042,506 | +0.31(+1.21%) |
Jul 11, 2022 | 25.83 | 25.90 | 25.32 | 25.46 | 3,333,901 | -0.39(-1.53%) |
Jul 08, 2022 | 25.80 | 26.44 | 25.45 | 25.86 | 4,800,878 | +0.34(+1.32%) |
Jul 07, 2022 | 25.79 | 26.57 | 25.26 | 25.52 | 6,062,919 | +1.11(+4.57%) |
Jul 06, 2022 | 24.54 | 24.79 | 23.60 | 24.40 | 6,188,642 | -0.25(-1.01%) |
Jul 05, 2022 | 24.92 | 24.92 | 23.84 | 24.65 | 6,718,415 | -0.46(-1.85%) |
Jul 01, 2022 | 26.49 | 26.87 | 24.65 | 25.12 | 11,623,249 | -2.29(-8.36%) |
Jun 30, 2022 | 27.13 | 27.90 | 26.16 | 27.41 | 6,391,680 | +0.08(+0.28%) |
Jun 29, 2022 | 27.80 | 28.24 | 27.13 | 27.34 | 5,162,298 | -0.14(-0.51%) |
Jun 28, 2022 | 27.97 | 28.01 | 27.22 | 27.47 | 5,910,072 | -0.37(-1.31%) |
Jun 27, 2022 | 27.38 | 28.38 | 27.24 | 27.84 | 7,302,434 | +0.94(+3.50%) |
Jun 24, 2022 | 27.45 | 27.69 | 26.51 | 26.90 | 8,067,437 | -0.67(-2.44%) |
Jun 23, 2022 | 27.86 | 28.17 | 26.87 | 27.57 | 9,317,168 | -0.36(-1.29%) |
Jun 22, 2022 | 29.08 | 29.39 | 27.92 | 27.93 | 6,704,422 | -1.86(-6.23%) |
Jun 21, 2022 | 29.85 | 30.39 | 29.49 | 29.79 | 4,933,590 | +0.53(+1.83%) |
Jun 17, 2022 | 28.59 | 30.10 | 28.49 | 29.26 | 10,594,787 | +0.93(+3.30%) |
Jun 16, 2022 | 28.90 | 29.16 | 27.63 | 28.32 | 8,014,298 | -1.71(-5.68%) |
Jun 15, 2022 | 29.48 | 30.07 | 28.69 | 30.03 | 7,301,526 | +1.04(+3.58%) |
Jun 14, 2022 | 28.53 | 29.87 | 28.36 | 28.99 | 9,132,227 | +1.00(+3.57%) |
Jun 13, 2022 | 28.55 | 29.41 | 27.67 | 27.99 | 10,514,398 | -2.26(-7.48%) |
Jun 10, 2022 | 30.13 | 31.72 | 29.72 | 30.25 | 10,639,935 | -0.36(-1.18%) |
Jun 09, 2022 | 33.32 | 33.43 | 30.47 | 30.61 | 20,320,410 | -3.31(-9.77%) |
Jun 08, 2022 | 37.16 | 37.30 | 33.75 | 33.93 | 26,322,576 | -5.84(-14.68%) |
Jun 07, 2022 | 38.51 | 40.27 | 38.17 | 39.77 | 7,669,955 | +0.75(+1.92%) |
Jun 06, 2022 | 39.59 | 40.16 | 38.61 | 39.02 | 6,324,664 | -0.27(-0.69%) |
Jun 03, 2022 | 38.30 | 39.38 | 37.82 | 39.29 | 4,264,512 | +0.77(+2.00%) |
Jun 02, 2022 | 37.20 | 39.24 | 37.06 | 38.52 | 6,191,937 | +1.20(+3.22%) |