Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 16.48 | 16.61 | 16.13 | 16.21 | 3,913,265 | -0.32(-1.94%) |
Apr 27, 2023 | 15.73 | 16.57 | 15.71 | 16.53 | 3,529,568 | +0.77(+4.91%) |
Apr 26, 2023 | 15.61 | 16.41 | 15.58 | 15.76 | 7,876,152 | +0.74(+4.91%) |
Apr 25, 2023 | 15.57 | 15.61 | 15.00 | 15.02 | 6,149,798 | -0.71(-4.52%) |
Apr 24, 2023 | 15.92 | 15.93 | 15.43 | 15.73 | 3,425,857 | -0.26(-1.61%) |
Apr 21, 2023 | 16.01 | 16.02 | 15.82 | 15.99 | 1,819,230 | +0.03(+0.17%) |
Apr 20, 2023 | 15.94 | 16.10 | 15.82 | 15.96 | 3,991,206 | -0.16(-0.99%) |
Apr 19, 2023 | 15.77 | 16.15 | 15.73 | 16.12 | 2,509,467 | +0.28(+1.74%) |
Apr 18, 2023 | 15.92 | 15.97 | 15.50 | 15.85 | 3,649,604 | -0.11(-0.67%) |
Apr 17, 2023 | 15.34 | 15.99 | 15.31 | 15.95 | 4,272,080 | +0.61(+4.00%) |
Apr 14, 2023 | 15.78 | 15.99 | 15.19 | 15.34 | 4,510,021 | -0.26(-1.65%) |
Apr 13, 2023 | 15.29 | 15.61 | 14.89 | 15.60 | 4,354,430 | +0.35(+2.27%) |
Apr 12, 2023 | 15.57 | 15.66 | 15.16 | 15.25 | 2,661,207 | -0.12(-0.75%) |
Apr 11, 2023 | 15.29 | 15.57 | 15.13 | 15.37 | 3,226,329 | +0.17(+1.11%) |
Apr 10, 2023 | 15.46 | 15.49 | 14.76 | 15.20 | 4,505,587 | -0.37(-2.40%) |
Apr 06, 2023 | 15.78 | 15.85 | 15.45 | 15.57 | 2,837,638 | -0.19(-1.18%) |
Apr 05, 2023 | 15.73 | 15.86 | 15.63 | 15.76 | 2,615,718 | -0.10(-0.62%) |
Apr 04, 2023 | 15.98 | 16.03 | 15.61 | 15.85 | 3,722,395 | +0.02(+0.11%) |
Apr 03, 2023 | 15.95 | 16.02 | 15.73 | 15.84 | 2,601,224 | -0.03(-0.17%) |
Mar 31, 2023 | 15.72 | 15.89 | 15.51 | 15.86 | 3,371,060 | +0.26(+1.65%) |
Mar 30, 2023 | 15.67 | 15.77 | 15.44 | 15.61 | 3,851,260 | +0.15(+0.98%) |
Mar 29, 2023 | 15.50 | 15.53 | 15.32 | 15.45 | 2,475,952 | +0.19(+1.24%) |
Mar 28, 2023 | 15.30 | 15.42 | 15.13 | 15.27 | 3,785,613 | -0.05(-0.34%) |
Mar 27, 2023 | 15.30 | 15.48 | 15.09 | 15.32 | 3,835,616 | +0.39(+2.59%) |
Mar 24, 2023 | 14.67 | 14.97 | 14.54 | 14.93 | 5,449,654 | +0.10(+0.69%) |
Mar 23, 2023 | 15.38 | 15.60 | 14.62 | 14.83 | 6,124,809 | -0.58(-3.79%) |
Mar 22, 2023 | 15.87 | 16.10 | 15.40 | 15.41 | 5,365,858 | -0.46(-2.92%) |
Mar 21, 2023 | 15.35 | 15.96 | 15.35 | 15.87 | 4,811,652 | +0.64(+4.23%) |
Mar 20, 2023 | 15.02 | 15.37 | 15.00 | 15.23 | 5,895,411 | +0.48(+3.26%) |
Mar 17, 2023 | 15.31 | 15.37 | 14.70 | 14.75 | 9,158,342 | -0.73(-4.71%) |
Mar 16, 2023 | 15.38 | 15.60 | 15.02 | 15.48 | 4,630,198 | +0.03(+0.22%) |
Mar 15, 2023 | 15.82 | 15.82 | 14.85 | 15.45 | 7,451,372 | -0.57(-3.59%) |
Mar 14, 2023 | 16.55 | 16.80 | 15.93 | 16.02 | 4,697,679 | -0.05(-0.32%) |
Mar 13, 2023 | 15.87 | 16.39 | 15.44 | 16.07 | 5,267,925 | -0.13(-0.79%) |
Mar 10, 2023 | 16.90 | 16.90 | 16.01 | 16.20 | 4,472,522 | -0.65(-3.87%) |
Mar 09, 2023 | 17.27 | 17.38 | 16.80 | 16.85 | 3,412,458 | -0.45(-2.58%) |
Mar 08, 2023 | 17.80 | 17.83 | 17.10 | 17.30 | 4,994,403 | -0.44(-2.47%) |
Mar 07, 2023 | 18.21 | 18.27 | 17.63 | 17.74 | 2,383,720 | -0.42(-2.32%) |
Mar 06, 2023 | 18.22 | 18.36 | 18.16 | 18.16 | 1,725,419 | +0.09(+0.47%) |
Mar 03, 2023 | 17.84 | 18.25 | 17.81 | 18.07 | 1,998,642 | +0.33(+1.89%) |
Mar 02, 2023 | 17.72 | 17.81 | 17.50 | 17.74 | 3,087,038 | -0.09(-0.48%) |
Mar 01, 2023 | 18.11 | 18.16 | 17.69 | 17.82 | 3,069,358 | -0.34(-1.89%) |
Feb 28, 2023 | 18.23 | 18.41 | 18.16 | 18.17 | 2,498,674 | -0.12(-0.66%) |
Feb 27, 2023 | 18.71 | 18.76 | 18.25 | 18.29 | 2,008,033 | -0.19(-1.02%) |
Feb 24, 2023 | 18.61 | 18.68 | 18.17 | 18.47 | 2,932,629 | -0.36(-1.91%) |
Feb 23, 2023 | 18.84 | 19.00 | 18.56 | 18.84 | 2,977,714 | +0.04(+0.23%) |
Feb 22, 2023 | 18.85 | 19.03 | 18.76 | 18.79 | 2,094,074 | -0.04(-0.23%) |
Feb 21, 2023 | 19.22 | 19.31 | 18.77 | 18.84 | 2,767,896 | -0.53(-2.75%) |
Feb 17, 2023 | 19.45 | 19.51 | 19.24 | 19.37 | 2,675,130 | -0.10(-0.53%) |
Feb 16, 2023 | 19.52 | 19.62 | 19.28 | 19.47 | 2,050,889 | -0.24(-1.22%) |
Feb 15, 2023 | 19.26 | 19.75 | 19.20 | 19.71 | 1,441,904 | +0.35(+1.82%) |
Feb 14, 2023 | 19.48 | 19.71 | 19.23 | 19.36 | 2,679,954 | -0.22(-1.14%) |
Feb 13, 2023 | 19.41 | 19.66 | 19.29 | 19.58 | 1,845,785 | +0.21(+1.06%) |
Feb 10, 2023 | 19.02 | 19.41 | 19.02 | 19.38 | 2,107,259 | +0.33(+1.71%) |
Feb 09, 2023 | 19.98 | 20.08 | 18.95 | 19.05 | 3,808,218 | -0.75(-3.77%) |
Feb 08, 2023 | 20.59 | 20.66 | 19.50 | 19.80 | 4,084,074 | -0.87(-4.19%) |
Feb 07, 2023 | 20.17 | 20.71 | 20.11 | 20.66 | 3,201,912 | +0.34(+1.69%) |
Feb 06, 2023 | 20.81 | 20.86 | 20.21 | 20.32 | 2,106,305 | -0.79(-3.74%) |
Feb 03, 2023 | 20.89 | 21.27 | 20.82 | 21.11 | 1,382,893 | -0.03(-0.16%) |
Feb 02, 2023 | 20.92 | 21.28 | 20.83 | 21.14 | 1,566,834 | +0.29(+1.40%) |
Feb 01, 2023 | 20.38 | 21.07 | 20.26 | 20.85 | 1,868,509 | +0.39(+1.93%) |
Jan 31, 2023 | 20.28 | 20.50 | 20.20 | 20.46 | 1,643,494 | +0.32(+1.58%) |
Jan 30, 2023 | 20.17 | 20.33 | 20.05 | 20.14 | 1,210,109 | -0.26(-1.26%) |
Jan 27, 2023 | 19.95 | 20.55 | 19.88 | 20.40 | 1,670,453 | +0.45(+2.28%) |
Jan 26, 2023 | 19.99 | 20.10 | 19.78 | 19.94 | 1,835,621 | +0.04(+0.22%) |
Jan 25, 2023 | 19.59 | 19.96 | 19.44 | 19.90 | 2,165,785 | +0.24(+1.22%) |
Jan 24, 2023 | 19.99 | 20.27 | 19.64 | 19.66 | 3,043,788 | -0.48(-2.39%) |
Jan 23, 2023 | 20.12 | 20.41 | 20.08 | 20.14 | 1,456,612 | -0.03(-0.13%) |
Jan 20, 2023 | 19.68 | 20.17 | 19.49 | 20.17 | 3,030,292 | +0.57(+2.89%) |
Jan 19, 2023 | 19.84 | 19.99 | 19.38 | 19.60 | 2,164,012 | -0.45(-2.27%) |
Jan 18, 2023 | 20.32 | 20.47 | 19.94 | 20.05 | 2,018,780 | -0.24(-1.18%) |
Jan 17, 2023 | 20.03 | 20.55 | 20.02 | 20.29 | 2,275,558 | +0.26(+1.28%) |
Jan 13, 2023 | 19.82 | 20.06 | 19.67 | 20.04 | 1,624,132 | +0.16(+0.82%) |
Jan 12, 2023 | 19.94 | 20.04 | 19.69 | 19.87 | 2,127,277 | +0.05(+0.26%) |
Jan 11, 2023 | 19.44 | 19.85 | 19.40 | 19.82 | 1,843,370 | +0.48(+2.48%) |
Jan 10, 2023 | 18.88 | 19.44 | 18.88 | 19.34 | 2,054,456 | +0.40(+2.13%) |
Jan 09, 2023 | 19.03 | 19.19 | 18.92 | 18.94 | 1,749,575 | +0.02(+0.09%) |
Jan 06, 2023 | 18.76 | 19.09 | 18.61 | 18.92 | 1,723,038 | +0.33(+1.80%) |
Jan 05, 2023 | 18.66 | 18.84 | 18.52 | 18.59 | 1,395,875 | -0.15(-0.82%) |
Jan 04, 2023 | 18.65 | 18.87 | 18.64 | 18.74 | 1,711,080 | +0.33(+1.77%) |
Jan 03, 2023 | 18.43 | 18.54 | 18.14 | 18.41 | 2,978,922 | +0.25(+1.37%) |
Dec 30, 2022 | 18.23 | 18.26 | 17.91 | 18.17 | 3,006,969 | -0.23(-1.26%) |
Dec 29, 2022 | 18.07 | 18.46 | 17.94 | 18.40 | 2,486,406 | +0.41(+2.29%) |
Dec 28, 2022 | 18.64 | 18.64 | 17.96 | 17.99 | 2,871,973 | -0.57(-3.05%) |
Dec 27, 2022 | 18.62 | 18.69 | 18.40 | 18.55 | 2,321,232 | -0.10(-0.54%) |
Dec 23, 2022 | 18.64 | 18.83 | 18.53 | 18.65 | 1,594,604 | -0.07(-0.40%) |
Dec 22, 2022 | 18.65 | 18.74 | 18.22 | 18.73 | 2,413,055 | -0.03(-0.13%) |
Dec 21, 2022 | 18.44 | 18.94 | 18.44 | 18.75 | 2,320,633 | +0.50(+2.74%) |
Dec 20, 2022 | 18.42 | 18.49 | 18.14 | 18.25 | 2,966,843 | -0.30(-1.62%) |
Dec 19, 2022 | 18.69 | 18.93 | 18.36 | 18.55 | 2,511,982 | -0.19(-1.02%) |
Dec 16, 2022 | 18.86 | 19.04 | 18.52 | 18.74 | 4,075,255 | -0.41(-2.13%) |
Dec 15, 2022 | 19.29 | 19.43 | 18.98 | 19.15 | 3,520,613 | -0.64(-3.24%) |
Dec 14, 2022 | 19.99 | 20.19 | 19.74 | 19.79 | 2,133,535 | -0.27(-1.37%) |
Dec 13, 2022 | 20.54 | 20.82 | 20.05 | 20.07 | 2,219,912 | +0.07(+0.33%) |
Dec 12, 2022 | 19.75 | 20.01 | 19.55 | 20.00 | 1,913,634 | +0.25(+1.27%) |
Dec 09, 2022 | 19.69 | 19.96 | 19.50 | 19.75 | 1,490,386 | -0.02(-0.13%) |
Dec 08, 2022 | 19.54 | 19.84 | 19.46 | 19.78 | 1,795,997 | +0.33(+1.71%) |
Dec 07, 2022 | 19.25 | 19.57 | 19.19 | 19.44 | 1,733,413 | +0.17(+0.86%) |
Dec 06, 2022 | 19.77 | 19.77 | 18.76 | 19.28 | 2,912,469 | -0.40(-2.03%) |
Dec 05, 2022 | 20.19 | 20.28 | 19.64 | 19.68 | 2,293,389 | -0.68(-3.36%) |
Dec 02, 2022 | 20.33 | 20.39 | 19.88 | 20.36 | 1,853,686 | -0.12(-0.61%) |
Dec 01, 2022 | 21.09 | 21.44 | 20.44 | 20.49 | 2,710,442 | -0.58(-2.73%) |
Nov 30, 2022 | 20.59 | 21.06 | 20.41 | 21.06 | 1,905,820 | +0.37(+1.77%) |
Nov 29, 2022 | 20.63 | 20.74 | 20.51 | 20.69 | 911,656 | +0.10(+0.49%) |
Nov 28, 2022 | 20.89 | 20.96 | 20.55 | 20.59 | 1,130,625 | -0.40(-1.91%) |
Nov 25, 2022 | 20.73 | 21.05 | 20.73 | 20.99 | 538,253 | +0.28(+1.37%) |
Nov 23, 2022 | 20.64 | 20.89 | 20.58 | 20.71 | 1,057,943 | +0.00(+0.00%) |
Nov 22, 2022 | 20.59 | 20.79 | 20.50 | 20.71 | 1,339,691 | +0.23(+1.14%) |
Nov 21, 2022 | 20.05 | 20.51 | 20.03 | 20.48 | 1,505,019 | +0.39(+1.95%) |
Nov 18, 2022 | 20.27 | 20.28 | 19.91 | 20.09 | 1,289,257 | +0.14(+0.71%) |
Nov 17, 2022 | 19.96 | 20.02 | 19.44 | 19.94 | 2,377,230 | -0.23(-1.12%) |
Nov 16, 2022 | 20.83 | 20.87 | 20.16 | 20.17 | 2,538,551 | -0.77(-3.66%) |
Nov 15, 2022 | 21.14 | 21.21 | 20.68 | 20.94 | 2,666,379 | +0.23(+1.09%) |
Nov 14, 2022 | 21.05 | 21.22 | 20.70 | 20.71 | 1,425,197 | -0.53(-2.47%) |
Nov 11, 2022 | 21.35 | 21.52 | 21.00 | 21.24 | 2,080,810 | -0.08(-0.39%) |
Nov 10, 2022 | 20.96 | 21.39 | 20.84 | 21.32 | 2,579,521 | +1.04(+5.14%) |
Nov 09, 2022 | 20.14 | 20.56 | 20.03 | 20.28 | 1,371,926 | -0.03(-0.12%) |
Nov 08, 2022 | 20.42 | 20.62 | 20.01 | 20.30 | 1,485,279 | +0.02(+0.08%) |
Nov 07, 2022 | 20.22 | 20.43 | 19.90 | 20.29 | 1,116,248 | +0.11(+0.54%) |
Nov 04, 2022 | 19.98 | 20.39 | 19.78 | 20.18 | 1,721,252 | +0.48(+2.41%) |
Nov 03, 2022 | 19.57 | 19.90 | 19.27 | 19.70 | 1,882,033 | -0.26(-1.29%) |
Nov 02, 2022 | 20.76 | 19.94 | 19.96 | 3,238,617 | -0.85(-4.08%) | |
Nov 01, 2022 | 21.12 | 21.21 | 20.64 | 20.81 | 1,511,379 | +0.01(+0.04%) |
Oct 31, 2022 | 21.10 | 21.15 | 20.78 | 20.80 | 1,787,610 | -0.41(-1.93%) |
Oct 28, 2022 | 20.63 | 21.25 | 20.55 | 21.21 | 2,313,647 | +0.53(+2.58%) |
Oct 27, 2022 | 20.69 | 21.04 | 20.64 | 20.68 | 3,105,866 | +0.10(+0.49%) |
Oct 26, 2022 | 20.49 | 21.07 | 20.16 | 20.58 | 4,434,463 | +0.58(+2.88%) |
Oct 25, 2022 | 19.09 | 20.00 | 18.94 | 20.00 | 4,221,365 | +1.08(+5.73%) |
Oct 24, 2022 | 19.12 | 19.16 | 18.69 | 18.92 | 2,504,192 | -0.04(-0.22%) |
Oct 21, 2022 | 19.01 | 19.01 | 18.66 | 18.96 | 2,052,551 | +0.05(+0.26%) |
Oct 20, 2022 | 19.19 | 19.29 | 18.87 | 18.91 | 1,994,910 | -0.23(-1.22%) |
Oct 19, 2022 | 19.30 | 19.43 | 18.99 | 19.14 | 2,437,249 | -0.44(-2.26%) |
Oct 18, 2022 | 19.59 | 19.88 | 19.44 | 19.59 | 2,538,176 | +0.34(+1.78%) |
Oct 17, 2022 | 19.01 | 19.59 | 18.84 | 19.24 | 3,566,839 | +0.64(+3.45%) |
Oct 14, 2022 | 19.41 | 19.75 | 18.57 | 18.60 | 2,619,311 | -0.54(-2.83%) |
Oct 13, 2022 | 18.48 | 19.18 | 18.22 | 19.14 | 4,250,122 | +0.35(+1.86%) |
Oct 12, 2022 | 18.83 | 19.02 | 18.41 | 18.79 | 3,054,048 | -0.08(-0.44%) |
Oct 11, 2022 | 18.20 | 19.06 | 17.91 | 18.88 | 4,822,977 | +0.70(+3.85%) |
Oct 10, 2022 | 18.79 | 19.08 | 18.12 | 18.18 | 3,557,669 | -0.69(-3.67%) |
Oct 07, 2022 | 19.11 | 19.46 | 18.70 | 18.87 | 4,395,471 | -0.38(-1.99%) |
Oct 06, 2022 | 19.88 | 19.96 | 19.23 | 19.25 | 4,675,504 | -0.67(-3.35%) |
Oct 05, 2022 | 20.75 | 20.75 | 19.57 | 19.92 | 3,717,272 | -1.09(-5.20%) |
Oct 04, 2022 | 20.27 | 21.11 | 20.24 | 21.01 | 3,945,191 | +1.11(+5.57%) |
Oct 03, 2022 | 19.63 | 19.94 | 19.12 | 19.90 | 3,839,281 | +0.45(+2.31%) |
Sep 30, 2022 | 20.04 | 20.26 | 19.44 | 19.45 | 3,950,124 | -0.49(-2.47%) |
Sep 29, 2022 | 20.70 | 20.80 | 19.74 | 19.94 | 4,045,797 | -1.01(-4.81%) |
Sep 28, 2022 | 20.87 | 21.15 | 20.72 | 20.95 | 3,186,676 | +0.18(+0.86%) |
Sep 27, 2022 | 21.33 | 21.53 | 20.52 | 20.77 | 3,700,014 | -0.29(-1.39%) |
Sep 26, 2022 | 21.96 | 22.00 | 20.58 | 21.07 | 5,236,295 | -0.91(-4.15%) |
Sep 23, 2022 | 22.17 | 22.34 | 21.68 | 21.98 | 4,363,218 | -0.69(-3.05%) |
Sep 22, 2022 | 23.19 | 23.19 | 22.66 | 22.67 | 3,251,194 | -0.47(-2.04%) |
Sep 21, 2022 | 23.64 | 23.66 | 23.14 | 23.14 | 1,987,140 | -0.37(-1.59%) |
Sep 20, 2022 | 23.52 | 23.66 | 23.42 | 23.51 | 2,054,922 | -0.18(-0.76%) |
Sep 19, 2022 | 23.25 | 23.69 | 23.16 | 23.69 | 1,643,290 | +0.31(+1.32%) |
Sep 16, 2022 | 23.08 | 23.39 | 22.98 | 23.38 | 2,253,504 | +0.09(+0.38%) |
Sep 15, 2022 | 23.53 | 23.72 | 23.24 | 23.30 | 1,600,371 | -0.28(-1.17%) |
Sep 14, 2022 | 23.43 | 23.57 | 23.34 | 23.57 | 1,400,000 | +0.16(+0.69%) |
Sep 13, 2022 | 23.62 | 23.83 | 23.31 | 23.41 | 2,040,114 | -0.73(-3.03%) |
Sep 12, 2022 | 23.94 | 24.17 | 23.85 | 24.14 | 1,578,129 | +0.43(+1.82%) |
Sep 09, 2022 | 23.38 | 23.76 | 23.30 | 23.71 | 1,597,188 | +0.44(+1.89%) |
Sep 08, 2022 | 23.31 | 23.39 | 23.03 | 23.27 | 1,649,604 | -0.12(-0.52%) |
Sep 07, 2022 | 23.02 | 23.41 | 22.95 | 23.39 | 2,167,225 | +0.32(+1.37%) |
Sep 06, 2022 | 23.21 | 23.29 | 22.94 | 23.08 | 1,792,391 | +0.04(+0.18%) |
Sep 02, 2022 | 23.51 | 23.54 | 22.95 | 23.03 | 1,612,311 | -0.20(-0.88%) |
Sep 01, 2022 | 23.43 | 23.45 | 22.97 | 23.24 | 1,930,229 | -0.33(-1.41%) |
Aug 31, 2022 | 23.67 | 23.94 | 23.50 | 23.57 | 1,678,381 | -0.11(-0.45%) |
Aug 30, 2022 | 24.28 | 24.36 | 23.67 | 23.68 | 1,839,855 | -0.54(-2.22%) |
Aug 29, 2022 | 24.15 | 24.41 | 24.02 | 24.21 | 1,602,166 | -0.01(-0.03%) |
Aug 26, 2022 | 24.67 | 24.67 | 24.22 | 24.22 | 1,201,264 | -0.40(-1.62%) |
Aug 25, 2022 | 24.35 | 24.65 | 24.30 | 24.62 | 1,297,389 | +0.37(+1.54%) |
Aug 24, 2022 | 24.13 | 24.28 | 24.04 | 24.25 | 1,045,813 | +0.12(+0.51%) |
Aug 23, 2022 | 24.08 | 24.23 | 23.91 | 24.12 | 1,767,017 | +0.14(+0.58%) |
Aug 22, 2022 | 24.18 | 24.20 | 23.95 | 23.99 | 1,969,240 | -0.40(-1.63%) |
Aug 19, 2022 | 24.39 | 24.45 | 24.21 | 24.39 | 1,767,706 | -0.07(-0.30%) |
Aug 18, 2022 | 24.56 | 24.65 | 24.42 | 24.46 | 1,171,884 | -0.10(-0.40%) |
Aug 17, 2022 | 24.65 | 24.68 | 24.41 | 24.56 | 1,484,026 | -0.32(-1.28%) |
Aug 16, 2022 | 24.67 | 24.90 | 24.64 | 24.87 | 1,487,481 | +0.13(+0.53%) |
Aug 15, 2022 | 24.69 | 24.79 | 24.63 | 24.74 | 1,507,669 | -0.09(-0.36%) |
Aug 12, 2022 | 24.79 | 24.85 | 24.66 | 24.83 | 1,507,419 | +0.14(+0.56%) |
Aug 11, 2022 | 24.81 | 24.94 | 24.68 | 24.69 | 1,085,890 | -0.02(-0.10%) |
Aug 10, 2022 | 24.97 | 25.04 | 24.66 | 24.72 | 1,557,599 | +0.09(+0.36%) |
Aug 09, 2022 | 24.78 | 24.78 | 24.52 | 24.63 | 1,283,869 | -0.14(-0.56%) |
Aug 08, 2022 | 24.71 | 25.04 | 24.63 | 24.77 | 1,836,897 | +0.15(+0.63%) |
Aug 05, 2022 | 24.52 | 24.71 | 24.51 | 24.61 | 844,603 | -0.07(-0.26%) |
Aug 04, 2022 | 24.68 | 24.69 | 24.43 | 24.68 | 1,096,070 | +0.11(+0.43%) |
Aug 03, 2022 | 24.60 | 24.73 | 24.44 | 24.57 | 1,576,347 | +0.11(+0.47%) |
Aug 02, 2022 | 25.08 | 25.14 | 24.44 | 24.46 | 2,233,543 | -0.75(-2.97%) |
Aug 01, 2022 | 25.13 | 25.37 | 24.81 | 25.21 | 1,641,813 | +0.02(+0.06%) |
Jul 29, 2022 | 25.38 | 25.59 | 25.17 | 25.19 | 1,711,883 | -0.14(-0.55%) |
Jul 28, 2022 | 24.81 | 25.39 | 24.69 | 25.33 | 2,608,274 | +0.77(+3.15%) |
Jul 27, 2022 | 23.87 | 24.72 | 23.87 | 24.56 | 2,267,159 | +0.68(+2.86%) |
Jul 26, 2022 | 23.98 | 24.17 | 23.85 | 23.87 | 1,442,119 | -0.20(-0.81%) |
Jul 25, 2022 | 23.63 | 24.12 | 23.57 | 24.07 | 1,395,788 | +0.34(+1.44%) |
Jul 22, 2022 | 23.99 | 24.04 | 23.59 | 23.73 | 1,378,696 | -0.25(-1.05%) |
Jul 21, 2022 | 23.71 | 23.98 | 23.49 | 23.98 | 1,223,891 | +0.05(+0.20%) |
Jul 20, 2022 | 23.82 | 23.95 | 23.64 | 23.93 | 1,855,616 | +0.05(+0.20%) |
Jul 19, 2022 | 23.35 | 23.95 | 23.35 | 23.88 | 1,299,936 | +0.69(+2.98%) |
Jul 18, 2022 | 23.33 | 23.43 | 23.08 | 23.19 | 1,246,080 | -0.05(-0.21%) |
Jul 15, 2022 | 23.20 | 23.41 | 22.74 | 23.24 | 1,784,025 | +0.43(+1.89%) |
Jul 14, 2022 | 22.75 | 22.93 | 22.51 | 22.81 | 1,134,241 | -0.27(-1.16%) |
Jul 13, 2022 | 22.77 | 23.13 | 22.69 | 23.08 | 1,450,412 | +0.17(+0.75%) |
Jul 12, 2022 | 22.77 | 23.12 | 22.71 | 22.90 | 925,954 | +0.10(+0.43%) |
Jul 11, 2022 | 22.86 | 23.00 | 22.69 | 22.81 | 1,044,421 | -0.06(-0.28%) |
Jul 08, 2022 | 22.90 | 23.00 | 22.64 | 22.87 | 1,300,571 | +0.09(+0.39%) |
Jul 07, 2022 | 22.73 | 23.09 | 22.73 | 22.78 | 1,497,238 | +0.15(+0.65%) |
Jul 06, 2022 | 22.99 | 23.21 | 22.53 | 22.64 | 1,831,671 | -0.45(-1.94%) |
Jul 05, 2022 | 22.67 | 23.09 | 22.34 | 23.08 | 1,520,227 | +0.15(+0.67%) |
Jul 01, 2022 | 22.38 | 22.97 | 22.37 | 22.93 | 1,613,727 | +0.42(+1.88%) |
Jun 30, 2022 | 22.39 | 22.77 | 22.20 | 22.51 | 1,802,138 | -0.18(-0.79%) |
Jun 29, 2022 | 22.86 | 23.08 | 22.53 | 22.69 | 1,597,166 | -0.31(-1.34%) |
Jun 28, 2022 | 23.14 | 23.42 | 22.87 | 22.99 | 2,261,377 | +0.12(+0.52%) |
Jun 27, 2022 | 23.21 | 23.24 | 22.78 | 22.87 | 2,515,078 | -0.23(-1.00%) |
Jun 24, 2022 | 22.97 | 23.56 | 22.95 | 23.11 | 4,941,518 | +0.33(+1.43%) |
Jun 23, 2022 | 22.38 | 22.79 | 22.30 | 22.78 | 1,820,552 | +0.38(+1.71%) |
Jun 22, 2022 | 21.95 | 22.56 | 21.89 | 22.40 | 2,613,403 | +0.36(+1.63%) |
Jun 21, 2022 | 22.22 | 22.36 | 21.93 | 22.04 | 1,994,687 | +0.32(+1.47%) |
Jun 17, 2022 | 20.89 | 21.80 | 20.89 | 21.72 | 3,926,491 | +0.92(+4.40%) |
Jun 16, 2022 | 21.48 | 21.67 | 20.69 | 20.81 | 3,515,549 | -1.04(-4.77%) |
Jun 15, 2022 | 21.70 | 22.21 | 21.43 | 21.85 | 2,903,305 | +0.22(+1.03%) |
Jun 14, 2022 | 21.88 | 22.02 | 21.34 | 21.63 | 2,739,418 | -0.24(-1.09%) |
Jun 13, 2022 | 23.28 | 23.32 | 21.76 | 21.86 | 3,219,632 | -1.77(-7.48%) |
Jun 10, 2022 | 23.88 | 23.92 | 23.50 | 23.63 | 1,684,279 | -0.45(-1.88%) |
Jun 09, 2022 | 24.40 | 24.51 | 24.06 | 24.08 | 1,461,187 | -0.28(-1.14%) |
Jun 08, 2022 | 24.62 | 24.63 | 24.28 | 24.36 | 1,240,020 | -0.47(-1.89%) |
Jun 07, 2022 | 24.47 | 24.83 | 24.43 | 24.83 | 1,197,916 | +0.28(+1.13%) |
Jun 06, 2022 | 24.82 | 24.86 | 24.51 | 24.55 | 1,141,679 | -0.01(-0.03%) |
Jun 03, 2022 | 24.78 | 24.81 | 24.52 | 24.56 | 855,140 | -0.34(-1.37%) |
Jun 02, 2022 | 24.78 | 24.90 | 24.45 | 24.90 | 1,075,724 | +0.20(+0.81%) |
Jun 01, 2022 | 24.89 | 24.89 | 24.32 | 24.71 | 1,023,438 | -0.06(-0.22%) |
May 31, 2022 | 24.75 | 24.94 | 24.63 | 24.76 | 1,226,746 | -0.18(-0.70%) |
May 27, 2022 | 24.65 | 24.95 | 24.59 | 24.94 | 1,088,937 | +0.36(+1.46%) |
May 26, 2022 | 24.41 | 24.68 | 24.39 | 24.58 | 1,143,708 | +0.31(+1.28%) |
May 25, 2022 | 24.04 | 24.39 | 24.00 | 24.27 | 1,409,374 | +0.20(+0.83%) |
May 24, 2022 | 24.02 | 24.11 | 23.50 | 24.07 | 1,276,329 | +0.05(+0.20%) |
May 23, 2022 | 23.75 | 24.12 | 23.60 | 24.02 | 1,518,100 | +0.47(+1.99%) |
May 20, 2022 | 23.92 | 23.95 | 23.17 | 23.55 | 2,104,158 | -0.20(-0.84%) |
May 19, 2022 | 23.90 | 24.19 | 23.73 | 23.75 | 1,607,269 | -0.34(-1.42%) |
May 18, 2022 | 24.44 | 24.49 | 23.98 | 24.09 | 1,893,203 | -0.57(-2.32%) |
May 17, 2022 | 24.45 | 24.78 | 24.36 | 24.67 | 1,841,460 | +0.36(+1.47%) |
May 16, 2022 | 24.08 | 24.48 | 23.89 | 24.31 | 1,768,610 | +0.25(+1.06%) |
May 13, 2022 | 23.61 | 24.20 | 23.52 | 24.05 | 1,818,650 | +0.62(+2.65%) |
May 12, 2022 | 23.43 | 23.52 | 22.96 | 23.43 | 2,204,809 | +0.00(+0.00%) |
May 11, 2022 | 23.81 | 24.15 | 23.40 | 23.43 | 1,829,460 | -0.37(-1.57%) |
May 10, 2022 | 23.93 | 24.19 | 23.42 | 23.81 | 1,877,338 | +0.10(+0.40%) |
May 09, 2022 | 24.03 | 24.10 | 23.60 | 23.71 | 2,606,822 | -0.51(-2.10%) |
May 06, 2022 | 24.26 | 24.43 | 23.97 | 24.22 | 1,800,310 | -0.10(-0.39%) |
May 05, 2022 | 24.82 | 24.90 | 24.19 | 24.32 | 2,482,020 | -0.67(-2.68%) |
May 04, 2022 | 24.74 | 25.06 | 24.50 | 24.98 | 1,931,732 | +0.36(+1.45%) |
May 03, 2022 | 23.88 | 24.72 | 23.83 | 24.63 | 2,212,333 | +0.78(+3.27%) |