Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.02 | 23.53 | 22.99 | 23.43 | 1,893,506 | +0.35(+1.51%) |
Apr 27, 2023 | 22.51 | 23.14 | 22.49 | 23.08 | 1,766,247 | +0.60(+2.66%) |
Apr 26, 2023 | 22.35 | 22.64 | 22.29 | 22.48 | 1,026,627 | +0.00(+0.00%) |
Apr 25, 2023 | 22.37 | 22.62 | 22.29 | 22.48 | 1,098,161 | -0.10(-0.43%) |
Apr 24, 2023 | 22.50 | 22.73 | 22.42 | 22.58 | 948,940 | +0.00(+0.00%) |
Apr 21, 2023 | 22.67 | 22.69 | 22.33 | 22.58 | 1,012,832 | -0.11(-0.47%) |
Apr 20, 2023 | 22.41 | 22.68 | 22.35 | 22.68 | 1,268,957 | +0.16(+0.73%) |
Apr 19, 2023 | 22.53 | 22.58 | 22.22 | 22.52 | 1,246,146 | +0.02(+0.09%) |
Apr 18, 2023 | 22.66 | 22.71 | 22.38 | 22.50 | 1,518,739 | -0.18(-0.81%) |
Apr 17, 2023 | 22.59 | 22.74 | 22.45 | 22.68 | 1,163,127 | -0.01(-0.04%) |
Apr 14, 2023 | 22.63 | 22.77 | 22.42 | 22.69 | 1,089,933 | +0.11(+0.47%) |
Apr 13, 2023 | 22.52 | 22.67 | 22.36 | 22.59 | 1,115,459 | +0.07(+0.30%) |
Apr 12, 2023 | 22.34 | 22.62 | 22.23 | 22.52 | 1,718,039 | +0.21(+0.95%) |
Apr 11, 2023 | 21.80 | 22.42 | 21.66 | 22.31 | 1,914,280 | +1.09(+5.14%) |
Apr 10, 2023 | 21.20 | 21.39 | 21.08 | 21.22 | 1,594,393 | +0.02(+0.09%) |
Apr 06, 2023 | 21.09 | 21.33 | 21.09 | 21.20 | 705,928 | +0.13(+0.60%) |
Apr 05, 2023 | 20.96 | 21.25 | 20.96 | 21.07 | 1,346,985 | -0.09(-0.41%) |
Apr 04, 2023 | 21.48 | 21.52 | 20.91 | 21.16 | 1,375,141 | -0.21(-0.99%) |
Apr 03, 2023 | 21.30 | 21.52 | 21.18 | 21.37 | 1,371,554 | +0.04(+0.18%) |
Mar 31, 2023 | 21.20 | 21.35 | 21.07 | 21.33 | 1,370,208 | +0.20(+0.96%) |
Mar 30, 2023 | 21.13 | 21.26 | 20.93 | 21.13 | 966,572 | +0.14(+0.64%) |
Mar 29, 2023 | 20.91 | 21.01 | 20.78 | 21.00 | 1,193,931 | +0.28(+1.35%) |
Mar 28, 2023 | 20.69 | 20.88 | 20.48 | 20.71 | 1,246,756 | -0.12(-0.56%) |
Mar 27, 2023 | 21.10 | 21.17 | 20.58 | 20.83 | 1,531,236 | +0.11(+0.51%) |
Mar 24, 2023 | 19.58 | 20.74 | 19.54 | 20.72 | 1,754,421 | +0.88(+4.43%) |
Mar 23, 2023 | 20.08 | 20.25 | 19.77 | 19.85 | 2,159,102 | -0.08(-0.39%) |
Mar 22, 2023 | 20.42 | 20.60 | 19.92 | 19.92 | 1,856,923 | -0.56(-2.73%) |
Mar 21, 2023 | 20.68 | 20.92 | 20.43 | 20.48 | 2,126,545 | +0.28(+1.39%) |
Mar 20, 2023 | 19.91 | 20.44 | 19.79 | 20.20 | 2,731,233 | +0.54(+2.75%) |
Mar 17, 2023 | 20.25 | 20.31 | 19.32 | 19.66 | 37,811,104 | -0.83(-4.05%) |
Mar 16, 2023 | 19.76 | 20.69 | 19.51 | 20.49 | 3,699,946 | +0.38(+1.87%) |
Mar 15, 2023 | 19.79 | 20.20 | 19.59 | 20.12 | 4,330,111 | -0.21(-1.04%) |
Mar 14, 2023 | 20.48 | 20.87 | 20.10 | 20.33 | 4,200,225 | +0.35(+1.74%) |
Mar 13, 2023 | 20.03 | 20.51 | 19.44 | 19.98 | 4,198,863 | -0.46(-2.27%) |
Mar 10, 2023 | 21.12 | 21.26 | 20.31 | 20.44 | 3,676,940 | -0.70(-3.29%) |
Mar 09, 2023 | 21.86 | 21.98 | 21.14 | 21.14 | 2,990,031 | -0.78(-3.57%) |
Mar 08, 2023 | 21.91 | 22.29 | 21.75 | 21.92 | 2,707,938 | +0.06(+0.27%) |
Mar 07, 2023 | 21.87 | 22.14 | 21.77 | 21.86 | 3,168,082 | -0.19(-0.88%) |
Mar 06, 2023 | 22.28 | 23.01 | 21.99 | 22.06 | 7,300,249 | +0.91(+4.29%) |
Mar 03, 2023 | 20.98 | 21.18 | 20.87 | 21.15 | 1,015,032 | +0.37(+1.76%) |
Mar 02, 2023 | 20.35 | 20.87 | 20.35 | 20.78 | 1,091,313 | +0.18(+0.89%) |
Mar 01, 2023 | 20.49 | 20.71 | 20.34 | 20.60 | 1,934,102 | -0.01(-0.05%) |
Feb 28, 2023 | 20.86 | 21.06 | 20.58 | 20.61 | 2,268,615 | -0.20(-0.97%) |
Feb 27, 2023 | 21.04 | 21.10 | 20.73 | 20.81 | 627,980 | -0.10(-0.46%) |
Feb 24, 2023 | 20.66 | 20.93 | 20.54 | 20.91 | 766,693 | +0.01(+0.07%) |
Feb 23, 2023 | 20.88 | 21.01 | 20.58 | 20.89 | 940,012 | +0.04(+0.18%) |
Feb 22, 2023 | 20.78 | 21.01 | 20.73 | 20.86 | 1,275,541 | +0.14(+0.69%) |
Feb 21, 2023 | 21.24 | 21.31 | 20.54 | 20.71 | 1,376,734 | -0.78(-3.64%) |
Feb 17, 2023 | 21.39 | 21.52 | 21.15 | 21.50 | 919,415 | +0.19(+0.90%) |
Feb 16, 2023 | 21.29 | 21.50 | 21.20 | 21.30 | 1,017,185 | +0.02(+0.09%) |
Feb 15, 2023 | 21.01 | 21.30 | 20.96 | 21.29 | 708,783 | +0.14(+0.68%) |
Feb 14, 2023 | 21.10 | 21.23 | 20.89 | 21.14 | 999,752 | +0.00(+0.00%) |
Feb 13, 2023 | 20.89 | 21.22 | 20.88 | 21.14 | 1,636,347 | +0.15(+0.73%) |
Feb 10, 2023 | 21.00 | 21.21 | 20.82 | 20.99 | 1,240,290 | -0.03(-0.14%) |
Feb 09, 2023 | 21.44 | 21.44 | 20.22 | 21.02 | 2,086,786 | +0.02(+0.09%) |
Feb 08, 2023 | 21.19 | 21.33 | 20.86 | 21.00 | 1,803,691 | -0.38(-1.79%) |
Feb 07, 2023 | 21.26 | 21.40 | 20.71 | 21.38 | 1,958,082 | +0.12(+0.58%) |
Feb 06, 2023 | 21.58 | 21.72 | 21.06 | 21.26 | 1,559,970 | -0.52(-2.37%) |
Feb 03, 2023 | 21.71 | 22.11 | 21.68 | 21.77 | 1,475,155 | -0.11(-0.52%) |
Feb 02, 2023 | 21.53 | 22.18 | 21.47 | 21.89 | 1,604,636 | +0.48(+2.23%) |
Feb 01, 2023 | 21.00 | 21.55 | 20.92 | 21.41 | 1,507,591 | +0.30(+1.40%) |
Jan 31, 2023 | 20.67 | 21.12 | 20.61 | 21.11 | 1,599,857 | +0.53(+2.55%) |
Jan 30, 2023 | 20.67 | 20.76 | 20.46 | 20.59 | 1,083,557 | -0.18(-0.87%) |
Jan 27, 2023 | 20.90 | 21.02 | 20.61 | 20.77 | 952,902 | -0.19(-0.91%) |
Jan 26, 2023 | 20.54 | 21.04 | 20.53 | 20.96 | 1,023,795 | +0.45(+2.19%) |
Jan 25, 2023 | 19.95 | 20.51 | 19.90 | 20.51 | 1,129,926 | +0.48(+2.38%) |
Jan 24, 2023 | 20.11 | 20.40 | 20.03 | 20.03 | 1,350,560 | -0.14(-0.71%) |
Jan 23, 2023 | 20.17 | 20.33 | 20.01 | 20.18 | 1,180,321 | +0.01(+0.05%) |
Jan 20, 2023 | 20.15 | 20.21 | 19.80 | 20.17 | 1,336,187 | +0.18(+0.91%) |
Jan 19, 2023 | 19.57 | 20.00 | 19.37 | 19.99 | 1,302,997 | +0.29(+1.45%) |
Jan 18, 2023 | 19.94 | 20.28 | 19.47 | 19.70 | 2,468,608 | +0.78(+4.14%) |
Jan 17, 2023 | 18.92 | 19.02 | 18.61 | 18.92 | 1,085,208 | +0.11(+0.56%) |
Jan 13, 2023 | 18.68 | 18.88 | 18.49 | 18.81 | 803,045 | +0.02(+0.10%) |
Jan 12, 2023 | 18.73 | 18.84 | 18.52 | 18.79 | 822,406 | +0.17(+0.92%) |
Jan 11, 2023 | 18.23 | 18.67 | 18.15 | 18.62 | 923,867 | +0.50(+2.74%) |
Jan 10, 2023 | 18.00 | 18.12 | 17.73 | 18.12 | 934,726 | +0.14(+0.80%) |
Jan 09, 2023 | 17.95 | 18.13 | 17.83 | 17.98 | 1,291,859 | +0.11(+0.59%) |
Jan 06, 2023 | 17.82 | 17.92 | 17.44 | 17.87 | 1,637,770 | -0.21(-1.16%) |
Jan 05, 2023 | 18.43 | 18.43 | 18.08 | 18.08 | 784,503 | -0.45(-2.42%) |
Jan 04, 2023 | 18.67 | 18.74 | 18.37 | 18.53 | 772,779 | +0.05(+0.26%) |
Jan 03, 2023 | 18.35 | 18.64 | 18.27 | 18.49 | 1,026,106 | +0.27(+1.47%) |
Dec 30, 2022 | 18.23 | 18.36 | 18.13 | 18.22 | 716,019 | -0.14(-0.78%) |
Dec 29, 2022 | 18.03 | 18.38 | 17.97 | 18.36 | 910,220 | +0.37(+2.07%) |
Dec 28, 2022 | 18.30 | 18.31 | 17.97 | 17.99 | 691,308 | -0.25(-1.36%) |
Dec 27, 2022 | 18.21 | 18.33 | 18.13 | 18.24 | 740,426 | +0.04(+0.21%) |
Dec 23, 2022 | 17.98 | 18.22 | 17.89 | 18.20 | 474,717 | +0.21(+1.17%) |
Dec 22, 2022 | 18.18 | 18.20 | 17.72 | 17.99 | 867,711 | -0.30(-1.62%) |
Dec 21, 2022 | 17.95 | 18.38 | 17.82 | 18.29 | 888,105 | +0.56(+3.18%) |
Dec 20, 2022 | 17.77 | 17.90 | 17.66 | 17.72 | 1,234,901 | +0.01(+0.05%) |
Dec 19, 2022 | 17.87 | 18.07 | 17.58 | 17.71 | 1,901,623 | -0.16(-0.91%) |
Dec 16, 2022 | 17.72 | 17.88 | 17.51 | 17.87 | 3,705,492 | -0.06(-0.32%) |
Dec 15, 2022 | 17.75 | 18.09 | 17.62 | 17.93 | 2,419,066 | +0.36(+2.07%) |
Dec 14, 2022 | 17.77 | 17.93 | 17.44 | 17.57 | 1,430,161 | -0.16(-0.92%) |
Dec 13, 2022 | 18.31 | 18.31 | 17.71 | 17.73 | 1,887,936 | -0.08(-0.43%) |
Dec 12, 2022 | 17.53 | 17.82 | 17.33 | 17.81 | 1,035,851 | +0.29(+1.64%) |
Dec 09, 2022 | 17.55 | 17.63 | 17.48 | 17.52 | 921,831 | -0.11(-0.65%) |
Dec 08, 2022 | 17.56 | 17.72 | 17.43 | 17.64 | 1,097,303 | +0.16(+0.93%) |
Dec 07, 2022 | 17.30 | 17.59 | 17.20 | 17.47 | 1,570,388 | +0.09(+0.49%) |
Dec 06, 2022 | 17.43 | 17.57 | 17.04 | 17.39 | 1,712,685 | -0.23(-1.30%) |
Dec 05, 2022 | 18.00 | 18.00 | 17.50 | 17.62 | 1,137,676 | -0.54(-2.95%) |
Dec 02, 2022 | 18.10 | 18.32 | 17.95 | 18.15 | 1,153,544 | -0.19(-1.04%) |
Dec 01, 2022 | 18.81 | 18.99 | 18.19 | 18.34 | 1,042,519 | -0.35(-1.89%) |
Nov 30, 2022 | 18.38 | 18.73 | 18.07 | 18.70 | 1,747,206 | +0.27(+1.45%) |
Nov 29, 2022 | 18.30 | 18.49 | 18.20 | 18.43 | 1,376,311 | +0.06(+0.31%) |
Nov 28, 2022 | 18.40 | 18.59 | 18.26 | 18.37 | 1,322,060 | -0.09(-0.47%) |
Nov 25, 2022 | 18.61 | 18.69 | 18.38 | 18.46 | 480,749 | -0.15(-0.82%) |
Nov 23, 2022 | 18.52 | 18.73 | 18.45 | 18.61 | 789,531 | +0.04(+0.21%) |
Nov 22, 2022 | 18.60 | 18.73 | 18.50 | 18.57 | 768,521 | +0.12(+0.67%) |
Nov 21, 2022 | 18.28 | 18.45 | 18.21 | 18.45 | 1,161,978 | +0.18(+0.99%) |
Nov 18, 2022 | 18.38 | 18.49 | 17.96 | 18.27 | 1,167,879 | +0.28(+1.54%) |
Nov 17, 2022 | 17.85 | 18.02 | 17.76 | 17.99 | 1,338,446 | -0.07(-0.37%) |
Nov 16, 2022 | 18.21 | 18.35 | 17.86 | 18.06 | 1,331,817 | -0.23(-1.24%) |
Nov 15, 2022 | 18.78 | 18.99 | 18.14 | 18.28 | 1,632,812 | -0.25(-1.33%) |
Nov 14, 2022 | 19.00 | 19.00 | 18.40 | 18.53 | 1,589,287 | -0.60(-3.11%) |
Nov 11, 2022 | 19.71 | 19.91 | 19.11 | 19.12 | 1,552,432 | -0.61(-3.11%) |
Nov 10, 2022 | 19.39 | 19.99 | 19.25 | 19.74 | 2,468,875 | +1.06(+5.67%) |
Nov 09, 2022 | 19.00 | 19.18 | 18.67 | 18.68 | 1,699,178 | -0.78(-3.98%) |
Nov 08, 2022 | 19.61 | 19.86 | 19.25 | 19.45 | 1,192,693 | -0.09(-0.48%) |
Nov 07, 2022 | 19.81 | 20.11 | 19.33 | 19.55 | 1,800,822 | -0.08(-0.39%) |
Nov 04, 2022 | 19.45 | 19.64 | 19.02 | 19.62 | 1,256,277 | +0.26(+1.32%) |
Nov 03, 2022 | 19.56 | 19.86 | 19.07 | 19.37 | 1,046,819 | -0.04(-0.19%) |
Nov 02, 2022 | 19.51 | 20.13 | 19.41 | 19.41 | 2,594,481 | -0.29(-1.49%) |
Nov 01, 2022 | 19.86 | 20.37 | 19.57 | 19.70 | 1,389,595 | -0.03(-0.14%) |
Oct 31, 2022 | 19.46 | 19.83 | 19.40 | 19.73 | 1,465,533 | +0.19(+0.97%) |
Oct 28, 2022 | 19.55 | 19.77 | 19.43 | 19.54 | 1,264,755 | +0.16(+0.83%) |
Oct 27, 2022 | 19.38 | 19.66 | 19.22 | 19.38 | 921,386 | +0.26(+1.33%) |
Oct 26, 2022 | 19.36 | 19.38 | 19.10 | 19.12 | 916,307 | -0.07(-0.34%) |
Oct 25, 2022 | 18.64 | 19.20 | 18.61 | 19.19 | 1,424,037 | +0.56(+2.99%) |
Oct 24, 2022 | 18.28 | 18.89 | 18.14 | 18.63 | 1,440,913 | +0.49(+2.71%) |
Oct 21, 2022 | 17.94 | 18.19 | 17.71 | 18.14 | 1,275,112 | +0.30(+1.70%) |
Oct 20, 2022 | 18.12 | 18.34 | 17.65 | 17.84 | 1,192,173 | -0.33(-1.82%) |
Oct 19, 2022 | 18.24 | 18.49 | 17.88 | 18.17 | 1,705,721 | -0.26(-1.39%) |
Oct 18, 2022 | 18.55 | 18.73 | 18.15 | 18.42 | 1,540,940 | +0.21(+1.14%) |
Oct 17, 2022 | 18.31 | 18.55 | 18.03 | 18.22 | 2,488,174 | +0.45(+2.55%) |
Oct 14, 2022 | 18.49 | 18.55 | 17.74 | 17.76 | 1,328,759 | -0.63(-3.44%) |
Oct 13, 2022 | 17.74 | 18.57 | 17.31 | 18.40 | 2,545,613 | +0.46(+2.58%) |
Oct 12, 2022 | 18.26 | 18.26 | 17.75 | 17.93 | 2,145,877 | -0.30(-1.66%) |
Oct 11, 2022 | 17.96 | 18.49 | 17.96 | 18.24 | 2,032,182 | +0.15(+0.84%) |
Oct 10, 2022 | 18.84 | 18.87 | 18.07 | 18.08 | 1,649,373 | -0.74(-3.92%) |
Oct 07, 2022 | 19.41 | 19.57 | 18.80 | 18.82 | 1,327,162 | -0.79(-4.05%) |
Oct 06, 2022 | 19.57 | 19.71 | 19.24 | 19.62 | 1,855,440 | -0.08(-0.38%) |
Oct 05, 2022 | 19.67 | 19.74 | 19.34 | 19.69 | 1,870,106 | -0.26(-1.33%) |
Oct 04, 2022 | 19.01 | 19.96 | 19.01 | 19.96 | 1,833,755 | +1.08(+5.71%) |
Oct 03, 2022 | 18.51 | 18.91 | 18.27 | 18.88 | 1,694,125 | +0.64(+3.53%) |
Sep 30, 2022 | 18.29 | 18.53 | 18.22 | 18.24 | 1,898,049 | -0.08(-0.41%) |
Sep 29, 2022 | 18.21 | 18.33 | 17.98 | 18.31 | 1,509,587 | -0.10(-0.56%) |
Sep 28, 2022 | 18.16 | 18.55 | 18.14 | 18.41 | 1,212,197 | +0.38(+2.10%) |
Sep 27, 2022 | 18.24 | 18.41 | 17.85 | 18.04 | 1,438,660 | -0.05(-0.26%) |
Sep 26, 2022 | 18.41 | 18.65 | 18.03 | 18.08 | 1,456,395 | -0.47(-2.55%) |
Sep 23, 2022 | 18.59 | 18.73 | 18.34 | 18.56 | 1,329,152 | -0.26(-1.36%) |
Sep 22, 2022 | 19.56 | 19.56 | 18.81 | 18.81 | 1,601,651 | -0.69(-3.54%) |
Sep 21, 2022 | 19.85 | 19.96 | 19.48 | 19.50 | 828,255 | -0.19(-0.96%) |
Sep 20, 2022 | 19.78 | 19.78 | 19.45 | 19.69 | 1,165,900 | -0.18(-0.90%) |
Sep 19, 2022 | 19.53 | 19.96 | 19.53 | 19.87 | 927,364 | +0.19(+0.96%) |
Sep 16, 2022 | 19.56 | 19.71 | 19.36 | 19.68 | 4,365,207 | +0.00(+0.00%) |
Sep 15, 2022 | 19.55 | 19.97 | 19.50 | 19.68 | 1,250,380 | +0.16(+0.82%) |
Sep 14, 2022 | 19.83 | 19.93 | 19.39 | 19.52 | 1,244,569 | -0.26(-1.34%) |
Sep 13, 2022 | 19.99 | 20.03 | 19.66 | 19.79 | 1,223,976 | -0.49(-2.42%) |
Sep 12, 2022 | 20.11 | 20.34 | 19.99 | 20.28 | 820,244 | +0.27(+1.37%) |
Sep 09, 2022 | 19.62 | 20.02 | 19.62 | 20.00 | 1,250,331 | +0.46(+2.37%) |
Sep 08, 2022 | 19.23 | 19.55 | 19.10 | 19.54 | 1,262,613 | +0.21(+1.08%) |
Sep 07, 2022 | 19.10 | 19.40 | 19.02 | 19.33 | 1,294,386 | +0.24(+1.24%) |
Sep 06, 2022 | 19.30 | 19.45 | 19.00 | 19.10 | 1,811,941 | -0.30(-1.56%) |
Sep 02, 2022 | 19.62 | 19.74 | 19.32 | 19.40 | 1,094,823 | -0.02(-0.10%) |
Sep 01, 2022 | 19.84 | 19.90 | 19.36 | 19.42 | 1,015,609 | -0.54(-2.70%) |
Aug 31, 2022 | 20.22 | 20.31 | 19.93 | 19.96 | 1,189,120 | -0.30(-1.49%) |
Aug 30, 2022 | 20.49 | 20.57 | 20.17 | 20.26 | 837,568 | -0.22(-1.06%) |
Aug 29, 2022 | 20.55 | 20.63 | 20.42 | 20.48 | 637,488 | -0.20(-0.96%) |
Aug 26, 2022 | 21.19 | 21.26 | 20.62 | 20.67 | 789,586 | -0.49(-2.32%) |
Aug 25, 2022 | 21.03 | 21.21 | 20.95 | 21.17 | 802,611 | +0.10(+0.49%) |
Aug 24, 2022 | 21.28 | 21.29 | 21.04 | 21.06 | 759,292 | -0.23(-1.07%) |
Aug 23, 2022 | 21.36 | 21.49 | 21.25 | 21.29 | 887,085 | -0.08(-0.35%) |
Aug 22, 2022 | 21.37 | 21.43 | 21.25 | 21.36 | 1,017,517 | -0.24(-1.09%) |
Aug 19, 2022 | 21.85 | 22.00 | 21.60 | 21.60 | 1,305,869 | -0.43(-1.93%) |
Aug 18, 2022 | 22.13 | 22.26 | 21.93 | 22.03 | 1,457,674 | +0.17(+0.77%) |
Aug 17, 2022 | 21.83 | 22.04 | 21.71 | 21.86 | 2,463,789 | -0.07(-0.30%) |
Aug 16, 2022 | 21.84 | 22.00 | 21.78 | 21.92 | 1,288,523 | +0.04(+0.17%) |
Aug 15, 2022 | 21.66 | 21.90 | 21.59 | 21.89 | 696,111 | +0.02(+0.09%) |
Aug 12, 2022 | 21.69 | 21.88 | 21.62 | 21.87 | 738,130 | +0.33(+1.52%) |
Aug 11, 2022 | 21.55 | 21.67 | 21.39 | 21.54 | 1,494,032 | +0.22(+1.06%) |
Aug 10, 2022 | 21.14 | 21.52 | 21.14 | 21.31 | 1,327,888 | +0.48(+2.29%) |
Aug 09, 2022 | 20.97 | 20.99 | 20.69 | 20.84 | 1,376,524 | -0.14(-0.67%) |
Aug 08, 2022 | 21.12 | 21.35 | 20.91 | 20.98 | 1,371,978 | +0.00(+0.00%) |
Aug 05, 2022 | 20.91 | 21.14 | 20.84 | 20.98 | 1,339,943 | +0.07(+0.31%) |
Aug 04, 2022 | 20.91 | 21.19 | 20.77 | 20.91 | 2,970,777 | -0.04(-0.18%) |
Aug 03, 2022 | 21.36 | 21.43 | 20.94 | 20.95 | 2,360,477 | -0.18(-0.84%) |
Aug 02, 2022 | 21.67 | 21.90 | 21.10 | 21.13 | 1,635,923 | +0.18(+0.85%) |
Aug 01, 2022 | 20.77 | 21.12 | 20.70 | 20.95 | 1,155,423 | -0.02(-0.09%) |
Jul 29, 2022 | 20.85 | 21.04 | 20.73 | 20.97 | 1,203,672 | +0.20(+0.95%) |
Jul 28, 2022 | 20.58 | 20.81 | 20.44 | 20.77 | 943,664 | +0.23(+1.10%) |
Jul 27, 2022 | 20.39 | 20.58 | 20.22 | 20.54 | 873,968 | +0.34(+1.67%) |
Jul 26, 2022 | 20.37 | 20.45 | 20.16 | 20.21 | 917,459 | -0.19(-0.92%) |
Jul 25, 2022 | 20.18 | 20.47 | 20.08 | 20.39 | 852,588 | +0.35(+1.73%) |
Jul 22, 2022 | 20.06 | 20.28 | 19.91 | 20.05 | 1,269,903 | +0.10(+0.52%) |
Jul 21, 2022 | 19.76 | 19.95 | 19.59 | 19.95 | 909,489 | +0.07(+0.33%) |
Jul 20, 2022 | 19.73 | 19.95 | 19.60 | 19.88 | 1,431,397 | +0.12(+0.62%) |
Jul 19, 2022 | 19.40 | 19.94 | 19.40 | 19.76 | 1,375,374 | +0.56(+2.93%) |
Jul 18, 2022 | 19.40 | 19.71 | 19.14 | 19.20 | 2,759,292 | -0.40(-2.06%) |
Jul 15, 2022 | 19.50 | 19.81 | 19.22 | 19.60 | 1,550,919 | +0.45(+2.35%) |
Jul 14, 2022 | 18.87 | 19.21 | 18.81 | 19.15 | 1,753,864 | -0.10(-0.54%) |
Jul 13, 2022 | 19.03 | 19.33 | 18.96 | 19.25 | 1,292,001 | +0.05(+0.24%) |
Jul 12, 2022 | 19.20 | 19.46 | 19.16 | 19.20 | 1,212,510 | -0.01(-0.05%) |
Jul 11, 2022 | 19.19 | 19.33 | 19.00 | 19.21 | 1,661,340 | +0.02(+0.10%) |
Jul 08, 2022 | 19.00 | 19.24 | 18.90 | 19.20 | 2,017,328 | +0.29(+1.54%) |
Jul 07, 2022 | 18.98 | 19.20 | 18.86 | 18.90 | 2,461,208 | -0.04(-0.20%) |
Jul 06, 2022 | 18.76 | 19.05 | 18.55 | 18.94 | 2,418,634 | +0.12(+0.65%) |
Jul 05, 2022 | 18.43 | 18.82 | 18.26 | 18.82 | 2,460,624 | +0.01(+0.05%) |
Jul 01, 2022 | 18.38 | 18.81 | 18.38 | 18.81 | 2,630,260 | +0.39(+2.14%) |
Jun 30, 2022 | 18.21 | 18.65 | 18.14 | 18.42 | 2,258,761 | -0.02(-0.10%) |
Jun 29, 2022 | 18.50 | 18.71 | 18.30 | 18.44 | 2,080,168 | -0.06(-0.30%) |
Jun 28, 2022 | 18.81 | 18.98 | 18.45 | 18.49 | 2,530,498 | -0.10(-0.55%) |
Jun 27, 2022 | 18.44 | 18.83 | 18.39 | 18.60 | 1,665,830 | +0.22(+1.17%) |
Jun 24, 2022 | 17.72 | 18.51 | 17.69 | 18.38 | 3,308,234 | +0.72(+4.09%) |
Jun 23, 2022 | 17.42 | 17.81 | 17.36 | 17.66 | 1,917,267 | +0.39(+2.28%) |
Jun 22, 2022 | 17.03 | 17.47 | 17.03 | 17.26 | 2,039,460 | +0.05(+0.27%) |
Jun 21, 2022 | 17.67 | 17.71 | 17.16 | 17.22 | 2,891,069 | -0.04(-0.22%) |
Jun 17, 2022 | 17.01 | 17.50 | 16.84 | 17.26 | 2,841,960 | +0.32(+1.88%) |
Jun 16, 2022 | 17.80 | 17.88 | 16.86 | 16.94 | 2,300,985 | -1.17(-6.47%) |
Jun 15, 2022 | 18.62 | 18.70 | 17.84 | 18.11 | 2,355,208 | -0.31(-1.68%) |
Jun 14, 2022 | 18.16 | 18.69 | 18.16 | 18.42 | 1,810,413 | +0.22(+1.24%) |
Jun 13, 2022 | 18.62 | 18.70 | 18.12 | 18.19 | 2,126,698 | -0.70(-3.72%) |
Jun 10, 2022 | 19.38 | 19.52 | 18.89 | 18.90 | 1,136,047 | -0.81(-4.09%) |
Jun 09, 2022 | 19.89 | 20.03 | 19.68 | 19.70 | 1,633,994 | -0.25(-1.27%) |
Jun 08, 2022 | 20.23 | 20.26 | 19.79 | 19.95 | 1,128,406 | -0.48(-2.34%) |
Jun 07, 2022 | 20.01 | 20.47 | 19.95 | 20.43 | 935,819 | +0.36(+1.77%) |
Jun 06, 2022 | 19.99 | 20.21 | 19.88 | 20.08 | 1,207,308 | +0.30(+1.52%) |
Jun 03, 2022 | 19.83 | 19.99 | 19.72 | 19.78 | 1,065,142 | -0.23(-1.17%) |
Jun 02, 2022 | 19.87 | 20.10 | 19.73 | 20.01 | 1,313,306 | +0.22(+1.09%) |
Jun 01, 2022 | 20.20 | 20.27 | 19.56 | 19.80 | 2,244,534 | -0.37(-1.81%) |
May 31, 2022 | 19.92 | 20.21 | 19.81 | 20.16 | 3,172,440 | +0.25(+1.27%) |
May 27, 2022 | 19.88 | 19.96 | 19.68 | 19.91 | 1,352,792 | +0.12(+0.62%) |
May 26, 2022 | 19.50 | 19.88 | 19.39 | 19.79 | 1,757,483 | +0.40(+2.08%) |
May 25, 2022 | 19.07 | 19.60 | 19.07 | 19.38 | 2,200,141 | +0.21(+1.08%) |
May 24, 2022 | 19.46 | 19.46 | 18.89 | 19.18 | 1,046,149 | -0.31(-1.59%) |
May 23, 2022 | 19.62 | 19.85 | 19.42 | 19.49 | 1,255,092 | +0.17(+0.87%) |
May 20, 2022 | 19.70 | 19.90 | 18.96 | 19.32 | 1,342,794 | -0.28(-1.43%) |
May 19, 2022 | 19.38 | 19.80 | 19.26 | 19.60 | 1,545,874 | -0.01(-0.05%) |
May 18, 2022 | 20.48 | 20.67 | 19.51 | 19.61 | 2,094,050 | -1.06(-5.12%) |
May 17, 2022 | 20.05 | 20.68 | 20.00 | 20.67 | 1,145,403 | +0.90(+4.56%) |
May 16, 2022 | 19.62 | 19.82 | 19.50 | 19.77 | 1,065,291 | +0.09(+0.47%) |
May 13, 2022 | 19.38 | 19.82 | 19.38 | 19.67 | 1,092,429 | +0.32(+1.68%) |
May 12, 2022 | 19.75 | 19.75 | 19.05 | 19.35 | 1,407,527 | -0.32(-1.61%) |
May 11, 2022 | 19.78 | 20.07 | 19.53 | 19.66 | 1,413,963 | -0.16(-0.80%) |
May 10, 2022 | 19.77 | 20.16 | 19.26 | 19.82 | 1,825,116 | +0.12(+0.61%) |
May 09, 2022 | 19.90 | 20.21 | 19.61 | 19.70 | 2,223,698 | -0.40(-1.99%) |
May 06, 2022 | 20.25 | 20.30 | 19.85 | 20.10 | 1,642,067 | -0.19(-0.92%) |
May 05, 2022 | 20.78 | 21.05 | 19.97 | 20.29 | 2,214,705 | -0.58(-2.76%) |
May 04, 2022 | 20.31 | 20.93 | 20.31 | 20.86 | 2,900,635 | +0.34(+1.67%) |
May 03, 2022 | 20.07 | 20.68 | 20.03 | 20.52 | 1,804,182 | +0.45(+2.22%) |