Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 15.64 | 15.73 | 15.50 | 15.55 | 13,192,643 | +0.16(+1.07%) |
Jun 29, 2023 | 15.27 | 15.40 | 15.18 | 15.38 | 8,261,424 | +0.15(+0.95%) |
Jun 28, 2023 | 15.17 | 15.26 | 15.04 | 15.24 | 7,772,975 | +0.13(+0.83%) |
Jun 27, 2023 | 15.09 | 15.13 | 14.96 | 15.11 | 8,179,439 | +0.12(+0.77%) |
Jun 26, 2023 | 14.81 | 15.03 | 14.80 | 15.00 | 8,794,990 | +0.29(+1.97%) |
Jun 23, 2023 | 14.74 | 14.77 | 14.66 | 14.71 | 8,769,011 | -0.26(-1.75%) |
Jun 22, 2023 | 14.72 | 15.01 | 14.68 | 14.97 | 12,106,371 | +0.08(+0.52%) |
Jun 21, 2023 | 14.86 | 14.94 | 14.62 | 14.89 | 15,536,955 | -0.24(-1.60%) |
Jun 20, 2023 | 15.30 | 15.33 | 15.06 | 15.13 | 7,878,848 | -0.18(-1.20%) |
Jun 16, 2023 | 15.23 | 15.34 | 15.13 | 15.32 | 18,858,746 | +0.20(+1.34%) |
Jun 15, 2023 | 14.97 | 15.15 | 14.91 | 15.11 | 9,852,984 | +0.06(+0.39%) |
Jun 14, 2023 | 15.29 | 15.37 | 14.99 | 15.05 | 16,119,653 | -0.28(-1.83%) |
Jun 13, 2023 | 15.41 | 15.42 | 15.19 | 15.33 | 6,039,439 | +0.04(+0.25%) |
Jun 12, 2023 | 15.13 | 15.33 | 15.11 | 15.30 | 9,786,857 | +0.35(+2.33%) |
Jun 09, 2023 | 14.82 | 15.01 | 14.80 | 14.95 | 8,657,491 | +0.01(+0.06%) |
Jun 08, 2023 | 15.06 | 15.14 | 14.89 | 14.94 | 10,616,915 | -0.19(-1.28%) |
Jun 07, 2023 | 15.13 | 15.19 | 15.03 | 15.13 | 7,604,255 | +0.00(+0.00%) |
Jun 06, 2023 | 14.81 | 15.16 | 14.76 | 15.13 | 12,900,170 | +0.23(+1.56%) |
Jun 05, 2023 | 15.08 | 15.20 | 14.84 | 14.90 | 15,473,938 | -0.39(-2.53%) |
Jun 02, 2023 | 15.20 | 15.35 | 15.19 | 15.29 | 7,836,284 | -0.03(-0.19%) |
Jun 01, 2023 | 15.28 | 15.38 | 15.16 | 15.32 | 8,264,201 | +0.08(+0.53%) |
May 31, 2023 | 15.08 | 15.28 | 15.08 | 15.23 | 9,471,168 | +0.06(+0.38%) |
May 30, 2023 | 15.17 | 15.22 | 15.11 | 15.18 | 6,886,292 | +0.03(+0.19%) |
May 26, 2023 | 15.09 | 15.22 | 15.07 | 15.15 | 6,633,124 | +0.20(+1.34%) |
May 25, 2023 | 15.03 | 15.04 | 14.81 | 14.95 | 9,746,150 | +0.10(+0.64%) |
May 24, 2023 | 14.89 | 14.93 | 14.79 | 14.85 | 7,242,167 | +0.03(+0.19%) |
May 23, 2023 | 14.85 | 14.93 | 14.80 | 14.82 | 7,452,350 | -0.11(-0.77%) |
May 22, 2023 | 14.79 | 15.01 | 14.77 | 14.94 | 10,828,046 | +0.38(+2.62%) |
May 19, 2023 | 14.60 | 14.70 | 14.55 | 14.56 | 7,726,161 | +0.10(+0.66%) |
May 18, 2023 | 14.40 | 14.48 | 14.39 | 14.46 | 9,831,330 | -0.04(-0.26%) |
May 17, 2023 | 14.32 | 14.53 | 14.32 | 14.50 | 8,091,476 | +0.08(+0.53%) |
May 16, 2023 | 14.55 | 14.59 | 14.41 | 14.42 | 13,843,459 | -0.22(-1.50%) |
May 15, 2023 | 14.44 | 14.68 | 14.39 | 14.64 | 9,345,695 | +0.25(+1.72%) |
May 12, 2023 | 14.32 | 14.42 | 14.30 | 14.39 | 11,371,527 | +0.05(+0.33%) |
May 11, 2023 | 14.51 | 14.51 | 14.33 | 14.35 | 16,719,579 | -0.26(-1.76%) |
May 10, 2023 | 14.58 | 14.64 | 14.49 | 14.61 | 16,281,139 | +0.03(+0.20%) |
May 09, 2023 | 14.56 | 14.60 | 14.52 | 14.58 | 13,214,000 | +0.01(+0.07%) |
May 08, 2023 | 14.65 | 14.67 | 14.56 | 14.57 | 12,689,127 | +0.01(+0.07%) |
May 05, 2023 | 14.55 | 14.58 | 14.48 | 14.56 | 11,805,037 | -0.05(-0.33%) |
May 04, 2023 | 14.68 | 14.75 | 14.60 | 14.61 | 12,902,335 | -0.08(-0.52%) |
May 03, 2023 | 14.81 | 14.87 | 14.65 | 14.68 | 9,814,076 | -0.15(-1.03%) |
May 02, 2023 | 14.78 | 14.86 | 14.66 | 14.83 | 10,929,738 | +0.05(+0.32%) |
May 01, 2023 | 14.80 | 14.82 | 14.73 | 14.79 | 8,057,483 | -0.05(-0.32%) |
Apr 28, 2023 | 14.57 | 14.84 | 14.57 | 14.83 | 12,224,026 | +0.22(+1.50%) |
Apr 27, 2023 | 14.39 | 14.64 | 14.39 | 14.61 | 12,158,617 | +0.44(+3.10%) |
Apr 26, 2023 | 14.16 | 14.27 | 14.11 | 14.18 | 11,713,825 | +0.06(+0.41%) |
Apr 25, 2023 | 14.20 | 14.20 | 14.11 | 14.12 | 15,399,731 | -0.03(-0.20%) |
Apr 24, 2023 | 14.15 | 14.19 | 14.04 | 14.15 | 12,311,151 | -0.05(-0.34%) |
Apr 21, 2023 | 14.23 | 14.28 | 14.17 | 14.19 | 7,237,327 | +0.02(+0.13%) |
Apr 20, 2023 | 14.15 | 14.31 | 14.12 | 14.18 | 17,705,610 | +0.03(+0.20%) |
Apr 19, 2023 | 14.16 | 14.24 | 14.09 | 14.15 | 20,016,482 | -0.13(-0.94%) |
Apr 18, 2023 | 14.48 | 14.50 | 14.26 | 14.28 | 21,755,904 | -0.22(-1.51%) |
Apr 17, 2023 | 14.39 | 14.60 | 14.37 | 14.50 | 17,989,670 | +0.01(+0.07%) |
Apr 14, 2023 | 14.75 | 14.84 | 14.38 | 14.49 | 27,267,192 | -0.21(-1.43%) |
Apr 13, 2023 | 15.15 | 15.24 | 14.63 | 14.70 | 42,336,900 | -1.59(-9.78%) |
Apr 12, 2023 | 16.91 | 16.99 | 16.24 | 16.29 | 17,765,332 | -0.36(-2.18%) |
Apr 11, 2023 | 16.45 | 16.66 | 16.40 | 16.66 | 12,265,300 | +0.06(+0.35%) |
Apr 10, 2023 | 16.57 | 16.60 | 16.42 | 16.60 | 9,642,199 | +0.13(+0.81%) |
Apr 06, 2023 | 16.51 | 16.58 | 16.37 | 16.47 | 7,155,877 | -0.08(-0.46%) |
Apr 05, 2023 | 16.60 | 16.65 | 16.46 | 16.54 | 5,824,267 | -0.04(-0.23%) |
Apr 04, 2023 | 16.64 | 16.67 | 16.55 | 16.58 | 7,880,215 | -0.05(-0.29%) |
Apr 03, 2023 | 16.43 | 16.65 | 16.43 | 16.63 | 8,848,371 | -0.02(-0.11%) |
Mar 31, 2023 | 16.64 | 16.67 | 16.47 | 16.65 | 8,783,552 | +0.29(+1.75%) |
Mar 30, 2023 | 16.33 | 16.36 | 16.24 | 16.36 | 6,590,004 | +0.17(+1.06%) |
Mar 29, 2023 | 16.07 | 16.21 | 16.05 | 16.19 | 8,222,226 | +0.18(+1.13%) |
Mar 28, 2023 | 16.06 | 16.14 | 15.92 | 16.01 | 10,096,847 | -0.24(-1.47%) |
Mar 27, 2023 | 16.13 | 16.27 | 16.07 | 16.25 | 12,553,754 | +0.21(+1.31%) |
Mar 24, 2023 | 15.99 | 16.05 | 15.89 | 16.04 | 6,526,490 | -0.13(-0.83%) |
Mar 23, 2023 | 16.09 | 16.29 | 15.90 | 16.17 | 14,867,872 | +0.32(+2.05%) |
Mar 22, 2023 | 16.01 | 16.14 | 15.84 | 15.85 | 8,853,495 | -0.28(-1.72%) |
Mar 21, 2023 | 16.08 | 16.14 | 15.92 | 16.12 | 13,766,568 | -0.04(-0.24%) |
Mar 20, 2023 | 16.13 | 16.27 | 16.08 | 16.16 | 10,039,212 | +0.04(+0.24%) |
Mar 17, 2023 | 16.29 | 16.34 | 16.09 | 16.12 | 16,354,005 | -0.29(-1.75%) |
Mar 16, 2023 | 16.01 | 16.42 | 16.01 | 16.41 | 7,755,084 | +0.25(+1.54%) |
Mar 15, 2023 | 16.12 | 16.24 | 15.97 | 16.16 | 15,636,005 | -0.38(-2.31%) |
Mar 14, 2023 | 16.43 | 16.67 | 16.42 | 16.54 | 7,749,581 | +0.06(+0.35%) |
Mar 13, 2023 | 16.47 | 16.71 | 16.20 | 16.49 | 13,955,374 | -0.39(-2.32%) |
Mar 10, 2023 | 16.97 | 17.13 | 16.83 | 16.88 | 7,085,711 | -0.04(-0.23%) |
Mar 09, 2023 | 17.15 | 17.27 | 16.92 | 16.92 | 7,054,377 | -0.42(-2.42%) |
Mar 08, 2023 | 17.40 | 17.40 | 17.24 | 17.34 | 5,021,048 | -0.06(-0.33%) |
Mar 07, 2023 | 17.42 | 17.49 | 17.30 | 17.39 | 5,694,224 | -0.04(-0.22%) |
Mar 06, 2023 | 17.51 | 17.51 | 17.39 | 17.43 | 7,735,076 | +0.08(+0.44%) |
Mar 03, 2023 | 17.32 | 17.35 | 17.11 | 17.35 | 7,087,185 | +0.09(+0.50%) |
Mar 02, 2023 | 17.03 | 17.27 | 16.98 | 17.27 | 6,561,022 | +0.07(+0.39%) |
Mar 01, 2023 | 17.27 | 17.28 | 17.07 | 17.20 | 4,497,971 | +0.08(+0.45%) |
Feb 28, 2023 | 17.18 | 17.23 | 17.11 | 17.13 | 8,348,480 | -0.21(-1.21%) |
Feb 27, 2023 | 17.36 | 17.45 | 17.29 | 17.34 | 6,568,473 | -0.16(-0.93%) |
Feb 24, 2023 | 17.63 | 17.66 | 17.43 | 17.50 | 12,707,449 | -0.35(-1.98%) |
Feb 23, 2023 | 17.78 | 17.93 | 17.70 | 17.85 | 7,787,276 | +0.08(+0.43%) |
Feb 22, 2023 | 17.85 | 17.91 | 17.75 | 17.77 | 8,262,288 | -0.16(-0.90%) |
Feb 21, 2023 | 17.96 | 18.15 | 17.93 | 17.94 | 11,865,462 | -0.28(-1.52%) |
Feb 17, 2023 | 18.15 | 18.25 | 18.08 | 18.21 | 5,966,272 | -0.04(-0.21%) |
Feb 16, 2023 | 18.24 | 18.41 | 18.20 | 18.25 | 6,853,341 | -0.11(-0.57%) |
Feb 15, 2023 | 18.25 | 18.39 | 18.21 | 18.36 | 9,001,621 | +0.11(+0.58%) |
Feb 14, 2023 | 18.19 | 18.36 | 18.09 | 18.25 | 6,521,785 | +0.10(+0.53%) |
Feb 13, 2023 | 18.03 | 18.18 | 18.00 | 18.16 | 5,876,567 | -0.13(-0.73%) |
Feb 10, 2023 | 18.41 | 18.50 | 18.17 | 18.29 | 12,298,002 | -0.17(-0.93%) |
Feb 09, 2023 | 18.63 | 18.70 | 18.42 | 18.46 | 4,949,919 | +0.17(+0.94%) |
Feb 08, 2023 | 18.38 | 18.46 | 18.26 | 18.29 | 6,010,285 | +0.12(+0.68%) |
Feb 07, 2023 | 17.83 | 18.20 | 17.83 | 18.17 | 6,904,246 | +0.20(+1.12%) |
Feb 06, 2023 | 18.05 | 18.13 | 17.89 | 17.97 | 8,143,874 | -0.44(-2.39%) |
Feb 03, 2023 | 18.42 | 18.60 | 18.33 | 18.40 | 5,743,219 | -0.22(-1.18%) |
Feb 02, 2023 | 18.52 | 18.65 | 18.40 | 18.62 | 10,912,585 | +0.47(+2.58%) |
Feb 01, 2023 | 18.02 | 18.27 | 17.92 | 18.16 | 8,219,073 | +0.21(+1.17%) |
Jan 31, 2023 | 17.77 | 17.95 | 17.70 | 17.95 | 8,363,006 | +0.11(+0.59%) |
Jan 30, 2023 | 17.87 | 18.02 | 17.80 | 17.84 | 9,269,375 | +0.03(+0.16%) |
Jan 27, 2023 | 17.77 | 17.91 | 17.66 | 17.81 | 5,668,662 | -0.27(-1.48%) |
Jan 26, 2023 | 17.84 | 18.10 | 17.74 | 18.08 | 6,542,659 | +0.31(+1.72%) |
Jan 25, 2023 | 17.88 | 17.89 | 17.69 | 17.77 | 8,637,765 | -0.27(-1.48%) |
Jan 24, 2023 | 18.11 | 18.14 | 17.98 | 18.04 | 7,380,821 | -0.14(-0.79%) |
Jan 23, 2023 | 18.05 | 18.24 | 17.96 | 18.18 | 4,524,640 | +0.26(+1.44%) |
Jan 20, 2023 | 17.83 | 17.97 | 17.75 | 17.93 | 6,417,747 | -0.03(-0.16%) |
Jan 19, 2023 | 17.93 | 18.06 | 17.90 | 17.96 | 4,813,205 | +0.06(+0.32%) |
Jan 18, 2023 | 17.97 | 18.13 | 17.90 | 17.90 | 6,639,882 | +0.08(+0.43%) |
Jan 17, 2023 | 17.77 | 18.02 | 17.77 | 17.82 | 7,693,554 | +0.14(+0.81%) |
Jan 13, 2023 | 17.55 | 17.74 | 17.41 | 17.68 | 10,883,000 | +0.11(+0.65%) |
Jan 12, 2023 | 17.68 | 17.71 | 17.23 | 17.56 | 11,370,051 | +0.27(+1.55%) |
Jan 11, 2023 | 17.01 | 17.33 | 16.93 | 17.30 | 9,460,722 | +0.28(+1.63%) |
Jan 10, 2023 | 17.12 | 17.13 | 16.89 | 17.02 | 9,970,544 | -0.16(-0.94%) |
Jan 09, 2023 | 17.27 | 17.41 | 17.17 | 17.18 | 11,290,925 | +0.18(+1.07%) |
Jan 06, 2023 | 16.73 | 17.03 | 16.67 | 17.00 | 9,339,840 | +0.12(+0.74%) |
Jan 05, 2023 | 17.00 | 17.06 | 16.88 | 16.88 | 6,725,851 | -0.40(-2.32%) |
Jan 04, 2023 | 17.13 | 17.34 | 17.05 | 17.28 | 10,937,202 | -0.12(-0.71%) |
Jan 03, 2023 | 17.35 | 17.52 | 17.23 | 17.40 | 11,566,765 | +0.21(+1.22%) |
Dec 30, 2022 | 17.27 | 17.35 | 17.04 | 17.19 | 4,680,960 | -0.22(-1.26%) |
Dec 29, 2022 | 17.27 | 17.55 | 17.27 | 17.41 | 5,207,768 | +0.27(+1.56%) |
Dec 28, 2022 | 17.23 | 17.36 | 17.11 | 17.14 | 6,151,518 | -0.07(-0.39%) |
Dec 27, 2022 | 17.19 | 17.27 | 17.02 | 17.21 | 5,178,379 | +0.10(+0.61%) |
Dec 23, 2022 | 17.01 | 17.13 | 16.92 | 17.11 | 3,860,408 | -0.01(-0.06%) |
Dec 22, 2022 | 17.22 | 17.26 | 16.92 | 17.12 | 8,287,493 | -0.28(-1.59%) |
Dec 21, 2022 | 17.20 | 17.44 | 17.20 | 17.39 | 5,788,391 | +0.15(+0.89%) |
Dec 20, 2022 | 17.13 | 17.38 | 17.09 | 17.24 | 6,792,438 | +0.17(+1.01%) |
Dec 19, 2022 | 17.05 | 17.17 | 16.98 | 17.07 | 11,278,205 | +0.14(+0.85%) |
Dec 16, 2022 | 17.29 | 17.39 | 16.89 | 16.92 | 16,099,558 | -0.42(-2.42%) |
Dec 15, 2022 | 17.50 | 17.53 | 17.19 | 17.34 | 6,881,191 | -0.53(-2.94%) |
Dec 14, 2022 | 17.90 | 18.11 | 17.76 | 17.87 | 8,089,155 | -0.01(-0.05%) |
Dec 13, 2022 | 18.15 | 18.28 | 17.78 | 17.88 | 13,811,968 | +0.31(+1.74%) |
Dec 12, 2022 | 17.65 | 17.69 | 17.53 | 17.57 | 7,061,782 | -0.08(-0.43%) |
Dec 09, 2022 | 18.06 | 18.16 | 17.57 | 17.65 | 13,106,188 | -1.04(-5.57%) |
Dec 08, 2022 | 18.65 | 18.91 | 18.60 | 18.69 | 7,199,041 | +0.18(+0.98%) |
Dec 07, 2022 | 18.47 | 18.55 | 18.36 | 18.51 | 8,472,280 | -0.02(-0.10%) |
Dec 06, 2022 | 18.60 | 18.69 | 18.31 | 18.53 | 12,228,892 | -0.32(-1.72%) |
Dec 05, 2022 | 19.13 | 19.23 | 18.70 | 18.85 | 8,014,016 | -0.42(-2.18%) |
Dec 02, 2022 | 19.19 | 19.37 | 18.96 | 19.27 | 5,944,643 | -0.31(-1.56%) |
Dec 01, 2022 | 19.47 | 19.64 | 19.33 | 19.58 | 5,852,600 | +0.15(+0.79%) |
Nov 30, 2022 | 18.94 | 19.44 | 18.87 | 19.43 | 7,326,891 | +0.61(+3.25%) |
Nov 29, 2022 | 18.82 | 18.99 | 18.78 | 18.81 | 5,778,978 | +0.08(+0.41%) |
Nov 28, 2022 | 19.00 | 19.05 | 18.72 | 18.74 | 4,235,582 | -0.28(-1.46%) |
Nov 25, 2022 | 18.93 | 19.11 | 18.88 | 19.02 | 3,311,517 | +0.37(+2.00%) |
Nov 23, 2022 | 18.43 | 18.66 | 18.42 | 18.64 | 3,486,432 | +0.15(+0.83%) |
Nov 22, 2022 | 18.40 | 18.53 | 18.38 | 18.49 | 4,824,520 | +0.07(+0.36%) |
Nov 21, 2022 | 18.39 | 18.46 | 18.37 | 18.42 | 7,783,849 | -0.16(-0.87%) |
Nov 18, 2022 | 18.79 | 18.79 | 18.48 | 18.59 | 2,874,922 | -0.01(-0.05%) |
Nov 17, 2022 | 18.51 | 18.65 | 18.46 | 18.60 | 4,311,339 | -0.20(-1.07%) |
Nov 16, 2022 | 18.76 | 18.92 | 18.72 | 18.80 | 4,966,421 | -0.07(-0.35%) |
Nov 15, 2022 | 19.07 | 19.15 | 18.84 | 18.86 | 5,380,809 | +0.20(+1.07%) |
Nov 14, 2022 | 18.73 | 18.90 | 18.66 | 18.66 | 5,940,090 | -0.19(-1.01%) |
Nov 11, 2022 | 18.62 | 18.89 | 18.48 | 18.85 | 6,547,281 | +0.53(+2.86%) |
Nov 10, 2022 | 18.22 | 18.41 | 18.06 | 18.33 | 9,724,512 | +0.69(+3.90%) |
Nov 09, 2022 | 17.67 | 17.89 | 17.63 | 17.64 | 10,681,361 | -0.25(-1.39%) |
Nov 08, 2022 | 17.85 | 18.09 | 17.77 | 17.89 | 6,482,060 | +0.15(+0.86%) |
Nov 07, 2022 | 17.42 | 17.81 | 17.42 | 17.74 | 6,579,298 | +0.24(+1.36%) |
Nov 04, 2022 | 17.44 | 17.62 | 17.27 | 17.50 | 11,418,444 | +0.13(+0.77%) |
Nov 03, 2022 | 17.37 | 17.44 | 17.26 | 17.36 | 11,867,763 | -0.21(-1.19%) |
Nov 02, 2022 | 17.86 | 17.57 | 17.57 | 6,673,836 | -0.48(-2.64%) | |
Nov 01, 2022 | 18.32 | 18.35 | 17.98 | 18.05 | 5,735,348 | +0.17(+0.96%) |
Oct 31, 2022 | 17.81 | 17.97 | 17.77 | 17.88 | 8,994,008 | -0.06(-0.32%) |
Oct 28, 2022 | 17.57 | 17.96 | 17.54 | 17.94 | 9,111,858 | +0.27(+1.51%) |
Oct 27, 2022 | 17.64 | 17.78 | 17.57 | 17.67 | 7,958,515 | +0.03(+0.17%) |
Oct 26, 2022 | 17.56 | 17.83 | 17.52 | 17.64 | 8,000,682 | +0.06(+0.32%) |
Oct 25, 2022 | 17.47 | 17.64 | 17.45 | 17.58 | 6,037,572 | +0.17(+0.98%) |
Oct 24, 2022 | 17.27 | 17.51 | 17.20 | 17.41 | 10,160,678 | +0.13(+0.77%) |
Oct 21, 2022 | 16.93 | 17.34 | 16.87 | 17.28 | 7,829,524 | +0.39(+2.29%) |
Oct 20, 2022 | 17.03 | 17.21 | 16.86 | 16.89 | 9,186,341 | +0.06(+0.34%) |
Oct 19, 2022 | 16.86 | 16.97 | 16.74 | 16.84 | 6,654,673 | -0.23(-1.33%) |
Oct 18, 2022 | 17.23 | 17.36 | 16.89 | 17.06 | 8,080,285 | -0.08(-0.50%) |
Oct 17, 2022 | 17.11 | 17.36 | 17.10 | 17.15 | 10,379,781 | +0.33(+1.97%) |
Oct 14, 2022 | 16.93 | 17.19 | 16.80 | 16.82 | 14,410,194 | -0.23(-1.33%) |
Oct 13, 2022 | 16.05 | 17.21 | 15.97 | 17.04 | 17,450,638 | +0.90(+5.56%) |
Oct 12, 2022 | 16.19 | 16.34 | 16.08 | 16.15 | 12,329,628 | -0.03(-0.17%) |
Oct 11, 2022 | 16.08 | 16.31 | 16.04 | 16.18 | 13,596,977 | -0.41(-2.45%) |
Oct 10, 2022 | 16.58 | 16.70 | 16.36 | 16.58 | 24,727,146 | +0.47(+2.93%) |
Oct 07, 2022 | 16.36 | 16.41 | 16.05 | 16.11 | 14,880,682 | -0.40(-2.40%) |
Oct 06, 2022 | 16.68 | 16.74 | 16.50 | 16.51 | 11,466,038 | -0.15(-0.91%) |
Oct 05, 2022 | 16.57 | 16.76 | 16.43 | 16.66 | 6,450,269 | -0.06(-0.34%) |
Oct 04, 2022 | 16.41 | 16.72 | 16.35 | 16.71 | 9,159,104 | +0.61(+3.81%) |
Oct 03, 2022 | 15.93 | 16.21 | 15.88 | 16.10 | 10,275,357 | +0.08(+0.47%) |
Sep 30, 2022 | 16.15 | 16.27 | 16.02 | 16.02 | 6,614,255 | +0.07(+0.41%) |
Sep 29, 2022 | 15.90 | 15.96 | 15.77 | 15.96 | 6,394,039 | -0.20(-1.23%) |
Sep 28, 2022 | 15.92 | 16.24 | 15.85 | 16.16 | 9,310,435 | +0.30(+1.91%) |
Sep 27, 2022 | 15.96 | 16.09 | 15.75 | 15.85 | 13,177,129 | +0.09(+0.60%) |
Sep 26, 2022 | 15.80 | 15.99 | 15.71 | 15.76 | 10,940,967 | +0.08(+0.48%) |
Sep 23, 2022 | 15.66 | 15.78 | 15.48 | 15.68 | 19,122,450 | -0.07(-0.42%) |
Sep 22, 2022 | 15.96 | 16.03 | 15.67 | 15.75 | 18,954,934 | -0.32(-2.00%) |
Sep 21, 2022 | 16.14 | 16.32 | 16.05 | 16.07 | 11,369,432 | +0.00(+0.00%) |
Sep 20, 2022 | 16.30 | 16.34 | 16.01 | 16.07 | 19,733,658 | -0.37(-2.24%) |
Sep 19, 2022 | 16.44 | 16.55 | 16.33 | 16.44 | 16,117,236 | +0.03(+0.17%) |
Sep 16, 2022 | 16.24 | 16.49 | 16.14 | 16.41 | 45,204,948 | -0.39(-2.30%) |
Sep 15, 2022 | 16.71 | 16.82 | 16.53 | 16.80 | 23,245,008 | -0.27(-1.60%) |
Sep 14, 2022 | 17.35 | 17.41 | 16.97 | 17.07 | 17,745,750 | -0.45(-2.59%) |
Sep 13, 2022 | 17.71 | 17.84 | 17.46 | 17.53 | 16,126,151 | -0.64(-3.53%) |
Sep 12, 2022 | 18.16 | 18.33 | 18.12 | 18.17 | 3,820,257 | +0.17(+0.94%) |
Sep 09, 2022 | 17.72 | 18.04 | 17.71 | 18.00 | 5,838,901 | +0.50(+2.86%) |
Sep 08, 2022 | 17.33 | 17.50 | 17.26 | 17.50 | 4,169,165 | +0.09(+0.54%) |
Sep 07, 2022 | 17.13 | 17.42 | 17.10 | 17.40 | 5,050,481 | +0.42(+2.50%) |
Sep 06, 2022 | 17.13 | 17.20 | 16.94 | 16.98 | 7,580,667 | -0.10(-0.61%) |
Sep 02, 2022 | 17.28 | 17.41 | 16.99 | 17.08 | 5,558,650 | -0.31(-1.79%) |
Sep 01, 2022 | 17.31 | 17.39 | 17.18 | 17.39 | 4,744,618 | +0.11(+0.66%) |
Aug 31, 2022 | 17.45 | 17.51 | 17.28 | 17.28 | 7,857,106 | -0.12(-0.71%) |
Aug 30, 2022 | 17.73 | 17.73 | 17.34 | 17.40 | 6,637,245 | +0.04(+0.22%) |
Aug 29, 2022 | 17.35 | 17.44 | 17.26 | 17.37 | 5,870,387 | -0.24(-1.34%) |
Aug 26, 2022 | 18.09 | 18.14 | 17.58 | 17.60 | 6,047,683 | -0.51(-2.82%) |
Aug 25, 2022 | 18.06 | 18.14 | 17.96 | 18.11 | 4,043,766 | -0.07(-0.36%) |
Aug 24, 2022 | 18.17 | 18.31 | 18.13 | 18.18 | 5,854,910 | +0.00(+0.00%) |
Aug 23, 2022 | 18.34 | 18.37 | 18.18 | 18.18 | 7,062,476 | -0.25(-1.38%) |
Aug 22, 2022 | 18.39 | 18.53 | 18.37 | 18.43 | 9,804,906 | -0.25(-1.31%) |
Aug 19, 2022 | 18.92 | 18.92 | 18.65 | 18.68 | 3,037,762 | -0.18(-0.95%) |
Aug 18, 2022 | 18.78 | 18.93 | 18.78 | 18.86 | 5,687,802 | -0.11(-0.60%) |
Aug 17, 2022 | 18.96 | 19.05 | 18.79 | 18.97 | 11,192,453 | -0.06(-0.30%) |
Aug 16, 2022 | 18.93 | 19.04 | 18.87 | 19.03 | 7,956,547 | +0.04(+0.20%) |
Aug 15, 2022 | 18.90 | 19.02 | 18.90 | 18.99 | 3,163,693 | +0.00(+0.00%) |
Aug 12, 2022 | 18.93 | 19.02 | 18.84 | 18.99 | 5,128,511 | -0.04(-0.20%) |
Aug 11, 2022 | 19.16 | 19.28 | 18.98 | 19.03 | 7,886,211 | -0.22(-1.13%) |
Aug 10, 2022 | 19.31 | 19.45 | 19.18 | 19.24 | 6,171,976 | +0.19(+0.99%) |
Aug 09, 2022 | 19.06 | 19.13 | 19.01 | 19.06 | 5,443,292 | -0.08(-0.44%) |
Aug 08, 2022 | 19.18 | 19.24 | 19.08 | 19.14 | 10,296,142 | -0.04(-0.20%) |
Aug 05, 2022 | 18.98 | 19.18 | 18.90 | 19.18 | 6,131,633 | +0.15(+0.79%) |
Aug 04, 2022 | 19.05 | 19.14 | 18.96 | 19.03 | 8,987,180 | +0.05(+0.25%) |
Aug 03, 2022 | 18.66 | 18.98 | 18.62 | 18.98 | 7,772,085 | +0.58(+3.13%) |
Aug 02, 2022 | 18.39 | 18.53 | 18.36 | 18.40 | 7,003,172 | -0.12(-0.66%) |
Aug 01, 2022 | 18.28 | 18.53 | 18.27 | 18.53 | 8,971,430 | +0.12(+0.67%) |
Jul 29, 2022 | 18.29 | 18.51 | 18.24 | 18.40 | 7,648,068 | +0.32(+1.78%) |
Jul 28, 2022 | 17.81 | 18.10 | 17.73 | 18.08 | 10,230,302 | +0.42(+2.35%) |
Jul 27, 2022 | 17.22 | 17.74 | 17.19 | 17.67 | 10,349,211 | +0.76(+4.47%) |
Jul 26, 2022 | 17.08 | 17.08 | 16.85 | 16.91 | 13,809,448 | -0.61(-3.50%) |
Jul 25, 2022 | 17.66 | 17.70 | 17.23 | 17.53 | 16,040,288 | -0.30(-1.69%) |
Jul 22, 2022 | 17.84 | 17.99 | 17.75 | 17.83 | 10,521,336 | -0.31(-1.72%) |
Jul 21, 2022 | 18.04 | 18.21 | 17.89 | 18.14 | 16,481,786 | +0.46(+2.62%) |
Jul 20, 2022 | 17.73 | 17.81 | 17.57 | 17.68 | 14,223,892 | +0.01(+0.05%) |
Jul 19, 2022 | 17.56 | 17.73 | 17.51 | 17.67 | 5,344,139 | +0.25(+1.46%) |
Jul 18, 2022 | 17.54 | 17.69 | 17.37 | 17.41 | 7,938,757 | +0.25(+1.49%) |
Jul 15, 2022 | 17.11 | 17.20 | 16.95 | 17.16 | 5,132,847 | +0.26(+1.51%) |
Jul 14, 2022 | 16.81 | 16.95 | 16.65 | 16.90 | 7,178,741 | -0.20(-1.16%) |
Jul 13, 2022 | 17.04 | 17.25 | 16.98 | 17.10 | 9,109,307 | -0.09(-0.55%) |
Jul 12, 2022 | 17.18 | 17.35 | 17.11 | 17.20 | 13,198,439 | -0.24(-1.35%) |
Jul 11, 2022 | 17.47 | 17.55 | 17.21 | 17.43 | 8,375,396 | -0.57(-3.15%) |
Jul 08, 2022 | 17.99 | 18.09 | 17.72 | 18.00 | 16,769,402 | -0.09(-0.52%) |
Jul 07, 2022 | 17.93 | 18.11 | 17.85 | 18.09 | 10,246,445 | +0.22(+1.21%) |
Jul 06, 2022 | 17.66 | 17.96 | 17.65 | 17.88 | 9,382,896 | +0.25(+1.39%) |
Jul 05, 2022 | 17.48 | 17.65 | 17.34 | 17.63 | 10,870,909 | -0.17(-0.96%) |