Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 22.77 | 24.30 | 22.64 | 24.07 | 3,842,022 | +1.35(+5.94%) |
Mar 30, 2023 | 22.30 | 23.06 | 22.21 | 22.72 | 2,268,275 | +0.83(+3.79%) |
Mar 29, 2023 | 21.70 | 22.12 | 21.43 | 21.89 | 2,123,832 | +0.92(+4.39%) |
Mar 28, 2023 | 20.77 | 21.20 | 20.58 | 20.97 | 1,949,134 | +0.15(+0.72%) |
Mar 27, 2023 | 20.94 | 21.18 | 20.41 | 20.82 | 2,334,798 | +0.02(+0.10%) |
Mar 24, 2023 | 21.65 | 21.75 | 20.66 | 20.80 | 2,358,972 | -1.20(-5.45%) |
Mar 23, 2023 | 22.00 | 22.85 | 21.32 | 22.00 | 2,684,290 | +0.44(+2.04%) |
Mar 22, 2023 | 23.00 | 23.03 | 21.54 | 21.56 | 1,674,277 | -1.59(-6.87%) |
Mar 21, 2023 | 22.00 | 23.42 | 21.92 | 23.15 | 2,276,124 | +1.54(+7.13%) |
Mar 20, 2023 | 21.89 | 21.89 | 20.84 | 21.61 | 2,128,686 | -0.27(-1.23%) |
Mar 17, 2023 | 22.91 | 23.17 | 21.64 | 21.88 | 2,699,265 | -1.06(-4.62%) |
Mar 16, 2023 | 21.96 | 23.01 | 21.85 | 22.94 | 2,874,681 | +0.80(+3.61%) |
Mar 15, 2023 | 22.25 | 22.55 | 21.82 | 22.14 | 3,577,587 | -0.46(-2.04%) |
Mar 14, 2023 | 22.57 | 22.93 | 21.98 | 22.60 | 5,343,644 | +0.44(+1.99%) |
Mar 13, 2023 | 21.38 | 22.60 | 20.32 | 22.16 | 5,402,406 | +0.37(+1.70%) |
Mar 10, 2023 | 22.86 | 23.06 | 20.93 | 21.79 | 5,432,929 | -1.32(-5.71%) |
Mar 09, 2023 | 24.84 | 25.32 | 22.51 | 23.11 | 3,680,478 | -1.91(-7.63%) |
Mar 08, 2023 | 25.20 | 25.61 | 24.91 | 25.02 | 1,532,495 | -0.36(-1.42%) |
Mar 07, 2023 | 25.81 | 26.32 | 25.11 | 25.38 | 5,273,002 | -0.43(-1.67%) |
Mar 06, 2023 | 25.99 | 26.73 | 25.57 | 25.81 | 2,667,792 | -0.05(-0.19%) |
Mar 03, 2023 | 24.04 | 25.89 | 23.98 | 25.86 | 4,092,570 | +1.95(+8.16%) |
Mar 02, 2023 | 23.20 | 23.98 | 22.76 | 23.91 | 3,097,000 | +0.30(+1.27%) |
Mar 01, 2023 | 24.45 | 24.48 | 23.30 | 23.61 | 2,807,483 | -0.78(-3.20%) |
Feb 28, 2023 | 24.05 | 24.72 | 24.04 | 24.39 | 1,445,031 | +0.32(+1.33%) |
Feb 27, 2023 | 24.39 | 24.67 | 23.91 | 24.07 | 1,549,551 | -0.15(-0.62%) |
Feb 24, 2023 | 23.86 | 24.25 | 23.43 | 24.22 | 1,846,371 | -0.46(-1.86%) |
Feb 23, 2023 | 24.99 | 25.05 | 23.87 | 24.68 | 1,745,375 | +0.15(+0.61%) |
Feb 22, 2023 | 24.46 | 24.95 | 23.95 | 24.53 | 2,640,216 | +0.09(+0.37%) |
Feb 21, 2023 | 24.69 | 25.23 | 24.04 | 24.44 | 4,970,774 | -0.92(-3.63%) |
Feb 17, 2023 | 26.17 | 26.52 | 25.11 | 25.36 | 2,930,321 | -1.40(-5.23%) |
Feb 16, 2023 | 27.83 | 28.00 | 26.66 | 26.76 | 5,662,513 | -2.53(-8.64%) |
Feb 15, 2023 | 27.94 | 29.72 | 27.75 | 29.29 | 4,905,881 | +1.02(+3.61%) |
Feb 14, 2023 | 26.52 | 28.27 | 26.25 | 28.27 | 5,063,621 | +1.47(+5.49%) |
Feb 13, 2023 | 26.03 | 27.30 | 24.95 | 26.80 | 5,684,034 | +1.60(+6.35%) |
Feb 10, 2023 | 24.92 | 25.47 | 24.42 | 25.20 | 3,556,645 | -0.28(-1.10%) |
Feb 09, 2023 | 26.48 | 26.90 | 25.41 | 25.48 | 3,919,817 | -0.54(-2.08%) |
Feb 08, 2023 | 26.12 | 26.47 | 25.15 | 26.02 | 4,027,862 | +0.35(+1.36%) |
Feb 07, 2023 | 24.81 | 25.96 | 23.87 | 25.67 | 3,140,666 | +1.03(+4.18%) |
Feb 06, 2023 | 24.65 | 25.27 | 24.22 | 24.64 | 3,565,427 | -0.72(-2.84%) |
Feb 03, 2023 | 25.35 | 27.14 | 24.64 | 25.36 | 7,159,701 | -1.72(-6.35%) |
Feb 02, 2023 | 25.00 | 27.52 | 25.00 | 27.08 | 9,279,183 | +2.39(+9.68%) |
Feb 01, 2023 | 23.28 | 25.00 | 22.30 | 24.69 | 7,690,353 | +1.59(+6.88%) |
Jan 31, 2023 | 22.65 | 23.18 | 21.33 | 23.10 | 8,151,668 | +0.07(+0.30%) |
Jan 30, 2023 | 23.25 | 23.62 | 22.14 | 23.03 | 6,615,903 | -0.46(-1.96%) |
Jan 27, 2023 | 21.55 | 23.84 | 21.20 | 23.49 | 8,155,711 | +1.23(+5.53%) |
Jan 26, 2023 | 22.79 | 23.84 | 21.02 | 22.26 | 13,682,398 | -0.65(-2.84%) |
Jan 25, 2023 | 22.03 | 23.24 | 21.01 | 22.91 | 3,602,331 | -0.29(-1.25%) |
Jan 24, 2023 | 22.89 | 23.72 | 22.59 | 23.20 | 3,443,133 | -0.18(-0.77%) |
Jan 23, 2023 | 22.10 | 23.50 | 21.62 | 23.38 | 4,354,440 | +1.93(+9.00%) |
Jan 20, 2023 | 20.57 | 21.51 | 20.19 | 21.45 | 2,832,357 | +1.25(+6.19%) |
Jan 19, 2023 | 20.92 | 21.11 | 20.18 | 20.20 | 1,781,474 | -1.04(-4.90%) |
Jan 18, 2023 | 21.74 | 22.36 | 21.13 | 21.24 | 3,144,538 | -0.14(-0.65%) |
Jan 17, 2023 | 20.43 | 21.69 | 20.13 | 21.38 | 2,253,160 | +0.97(+4.75%) |
Jan 13, 2023 | 19.75 | 20.61 | 19.66 | 20.41 | 1,815,259 | +0.22(+1.09%) |
Jan 12, 2023 | 20.84 | 20.92 | 19.51 | 20.19 | 2,924,510 | -0.65(-3.12%) |
Jan 11, 2023 | 20.65 | 21.41 | 20.50 | 20.84 | 2,461,195 | +0.31(+1.51%) |
Jan 10, 2023 | 20.18 | 20.55 | 18.93 | 20.53 | 3,503,095 | +1.15(+5.93%) |
Jan 09, 2023 | 18.57 | 19.77 | 18.39 | 19.38 | 3,865,073 | +1.19(+6.54%) |
Jan 06, 2023 | 17.89 | 18.73 | 16.60 | 18.19 | 3,651,042 | +0.27(+1.48%) |
Jan 05, 2023 | 20.12 | 20.29 | 17.81 | 17.93 | 3,885,376 | -2.57(-12.56%) |
Jan 04, 2023 | 21.51 | 21.66 | 20.22 | 20.50 | 2,377,486 | -0.83(-3.89%) |
Jan 03, 2023 | 22.83 | 23.09 | 21.21 | 21.33 | 1,416,206 | -0.91(-4.09%) |
Dec 30, 2022 | 21.34 | 22.34 | 21.34 | 22.24 | 1,284,997 | +0.24(+1.09%) |
Dec 29, 2022 | 21.37 | 22.86 | 21.12 | 22.00 | 2,271,427 | +1.07(+5.11%) |
Dec 28, 2022 | 20.75 | 21.15 | 20.59 | 20.93 | 1,236,099 | -0.06(-0.29%) |
Dec 27, 2022 | 21.91 | 21.91 | 20.93 | 20.99 | 1,756,920 | -1.00(-4.55%) |
Dec 23, 2022 | 21.78 | 22.35 | 21.56 | 21.99 | 1,804,135 | -0.17(-0.77%) |
Dec 22, 2022 | 22.61 | 22.91 | 21.62 | 22.16 | 1,938,283 | -1.05(-4.52%) |
Dec 21, 2022 | 22.91 | 23.53 | 22.50 | 23.21 | 1,934,652 | +0.55(+2.43%) |
Dec 20, 2022 | 21.59 | 22.90 | 21.32 | 22.66 | 1,887,728 | +0.86(+3.94%) |
Dec 19, 2022 | 22.84 | 22.95 | 21.59 | 21.80 | 2,392,561 | -1.21(-5.26%) |
Dec 16, 2022 | 22.54 | 23.27 | 22.35 | 23.01 | 5,451,827 | +0.06(+0.26%) |
Dec 15, 2022 | 22.98 | 24.08 | 22.68 | 22.95 | 2,946,434 | -0.83(-3.49%) |
Dec 14, 2022 | 23.57 | 24.51 | 23.33 | 23.78 | 2,246,137 | +0.07(+0.30%) |
Dec 13, 2022 | 24.80 | 25.11 | 23.44 | 23.71 | 2,933,159 | +0.25(+1.07%) |
Dec 12, 2022 | 22.17 | 23.55 | 21.99 | 23.46 | 4,037,343 | +1.78(+8.21%) |
Dec 09, 2022 | 21.64 | 22.34 | 21.51 | 21.68 | 3,007,900 | -0.14(-0.64%) |
Dec 08, 2022 | 21.20 | 22.23 | 20.32 | 21.82 | 3,760,310 | +0.89(+4.25%) |
Dec 07, 2022 | 21.11 | 21.66 | 20.57 | 20.93 | 1,858,953 | -0.18(-0.85%) |
Dec 06, 2022 | 20.49 | 21.15 | 20.22 | 21.11 | 2,144,121 | +0.73(+3.58%) |
Dec 05, 2022 | 22.32 | 22.62 | 20.03 | 20.38 | 2,711,637 | -2.24(-9.90%) |
Dec 02, 2022 | 21.79 | 22.74 | 21.55 | 22.62 | 1,611,287 | -0.09(-0.40%) |
Dec 01, 2022 | 22.15 | 22.82 | 21.21 | 22.71 | 4,423,311 | -0.32(-1.39%) |
Nov 30, 2022 | 21.29 | 23.09 | 20.89 | 23.03 | 2,540,203 | +1.58(+7.37%) |
Nov 29, 2022 | 22.09 | 22.22 | 21.23 | 21.45 | 1,524,159 | -0.54(-2.46%) |
Nov 28, 2022 | 22.50 | 23.34 | 21.79 | 21.99 | 1,366,199 | -0.63(-2.79%) |
Nov 25, 2022 | 22.80 | 23.12 | 22.44 | 22.62 | 649,776 | -0.56(-2.42%) |
Nov 23, 2022 | 20.80 | 23.50 | 20.62 | 23.18 | 3,166,680 | +2.54(+12.31%) |
Nov 22, 2022 | 20.42 | 20.65 | 19.60 | 20.64 | 2,081,596 | +0.12(+0.58%) |
Nov 21, 2022 | 20.55 | 20.84 | 20.07 | 20.52 | 1,326,111 | -0.36(-1.72%) |
Nov 18, 2022 | 22.00 | 22.12 | 20.75 | 20.88 | 1,244,528 | -0.58(-2.70%) |
Nov 17, 2022 | 21.69 | 22.21 | 21.24 | 21.46 | 2,461,157 | -1.03(-4.58%) |
Nov 16, 2022 | 23.45 | 23.48 | 21.79 | 22.49 | 2,226,554 | -1.54(-6.41%) |
Nov 15, 2022 | 24.00 | 24.48 | 23.31 | 24.03 | 3,391,827 | +1.03(+4.48%) |
Nov 14, 2022 | 24.17 | 24.46 | 22.90 | 23.00 | 2,734,691 | -1.38(-5.66%) |
Nov 11, 2022 | 21.09 | 25.00 | 20.70 | 24.38 | 6,223,740 | +3.16(+14.89%) |
Nov 10, 2022 | 20.75 | 22.01 | 20.55 | 21.22 | 6,571,615 | +2.16(+11.33%) |
Nov 09, 2022 | 20.02 | 20.24 | 19.02 | 19.06 | 3,362,753 | -1.39(-6.80%) |
Nov 08, 2022 | 20.76 | 21.55 | 19.88 | 20.45 | 3,990,815 | -0.19(-0.92%) |
Nov 07, 2022 | 20.66 | 20.75 | 19.42 | 20.64 | 4,398,822 | +0.16(+0.78%) |
Nov 04, 2022 | 21.50 | 21.50 | 19.82 | 20.48 | 7,410,581 | -2.13(-9.42%) |
Nov 03, 2022 | 24.11 | 26.28 | 22.55 | 22.61 | 5,287,746 | +0.21(+0.94%) |
Nov 02, 2022 | 25.51 | 22.11 | 22.40 | 4,973,857 | -3.34(-12.98%) | |
Nov 01, 2022 | 27.82 | 28.00 | 25.66 | 25.74 | 1,910,380 | -1.14(-4.24%) |
Oct 31, 2022 | 26.61 | 27.99 | 26.32 | 26.88 | 2,688,209 | +0.05(+0.19%) |
Oct 28, 2022 | 26.43 | 26.87 | 25.45 | 26.83 | 2,894,287 | -0.30(-1.11%) |
Oct 27, 2022 | 26.63 | 28.00 | 26.33 | 27.13 | 2,290,635 | +0.65(+2.45%) |
Oct 26, 2022 | 26.55 | 28.00 | 25.62 | 26.48 | 3,577,050 | -1.52(-5.43%) |
Oct 25, 2022 | 26.24 | 28.02 | 26.24 | 28.00 | 3,062,880 | +1.94(+7.44%) |
Oct 24, 2022 | 25.34 | 26.12 | 24.37 | 26.06 | 1,631,530 | +0.71(+2.80%) |
Oct 21, 2022 | 24.19 | 25.41 | 23.40 | 25.35 | 2,142,635 | +1.06(+4.36%) |
Oct 20, 2022 | 23.59 | 25.06 | 23.20 | 24.29 | 2,165,593 | +0.85(+3.63%) |
Oct 19, 2022 | 24.53 | 24.74 | 23.29 | 23.44 | 1,674,134 | -1.34(-5.41%) |
Oct 18, 2022 | 25.45 | 25.70 | 24.36 | 24.78 | 1,885,423 | +0.52(+2.14%) |
Oct 17, 2022 | 22.97 | 24.80 | 22.97 | 24.26 | 1,587,500 | +1.97(+8.84%) |
Oct 14, 2022 | 24.36 | 24.82 | 22.25 | 22.29 | 1,799,032 | -1.57(-6.58%) |
Oct 13, 2022 | 22.20 | 24.00 | 21.47 | 23.86 | 2,356,768 | +0.65(+2.80%) |
Oct 12, 2022 | 22.75 | 23.38 | 22.16 | 23.21 | 1,469,269 | +0.32(+1.40%) |
Oct 11, 2022 | 23.31 | 23.60 | 21.96 | 22.89 | 1,647,140 | -0.59(-2.51%) |
Oct 10, 2022 | 24.78 | 24.83 | 23.11 | 23.48 | 1,345,740 | -1.35(-5.44%) |
Oct 07, 2022 | 26.66 | 26.86 | 24.44 | 24.83 | 2,135,309 | -2.77(-10.04%) |
Oct 06, 2022 | 27.68 | 28.42 | 27.44 | 27.60 | 2,066,820 | -0.19(-0.68%) |
Oct 05, 2022 | 26.04 | 27.88 | 25.57 | 27.79 | 2,827,997 | +0.88(+3.27%) |
Oct 04, 2022 | 25.73 | 27.41 | 25.73 | 26.91 | 3,149,411 | +2.18(+8.82%) |
Oct 03, 2022 | 23.85 | 24.88 | 23.10 | 24.73 | 2,490,506 | +0.96(+4.04%) |
Sep 30, 2022 | 23.32 | 25.32 | 23.14 | 23.77 | 2,266,123 | +0.52(+2.24%) |
Sep 29, 2022 | 23.06 | 23.50 | 22.20 | 23.25 | 2,016,251 | -0.55(-2.31%) |
Sep 28, 2022 | 22.95 | 23.89 | 22.68 | 23.80 | 2,151,093 | +1.06(+4.66%) |
Sep 27, 2022 | 22.66 | 23.43 | 22.34 | 22.74 | 1,778,730 | +0.88(+4.03%) |
Sep 26, 2022 | 21.82 | 23.13 | 21.60 | 21.86 | 1,377,161 | -0.04(-0.18%) |
Sep 23, 2022 | 22.21 | 22.65 | 21.29 | 21.90 | 2,036,410 | -0.91(-3.99%) |
Sep 22, 2022 | 23.96 | 24.44 | 22.74 | 22.81 | 1,909,203 | -1.43(-5.90%) |
Sep 21, 2022 | 24.06 | 25.40 | 23.57 | 24.24 | 1,796,043 | +0.49(+2.06%) |
Sep 20, 2022 | 24.60 | 24.97 | 23.67 | 23.75 | 2,141,399 | -1.27(-5.08%) |
Sep 19, 2022 | 24.81 | 25.48 | 24.17 | 25.02 | 2,043,155 | -0.20(-0.79%) |
Sep 16, 2022 | 25.57 | 26.27 | 24.79 | 25.22 | 4,160,117 | -1.28(-4.83%) |
Sep 15, 2022 | 26.85 | 27.93 | 26.25 | 26.50 | 2,076,020 | -0.93(-3.39%) |
Sep 14, 2022 | 26.58 | 27.43 | 25.78 | 27.43 | 2,029,737 | +0.85(+3.20%) |
Sep 13, 2022 | 27.05 | 27.59 | 26.42 | 26.58 | 2,406,352 | -2.49(-8.57%) |
Sep 12, 2022 | 27.40 | 29.20 | 27.13 | 29.07 | 2,246,351 | +1.71(+6.25%) |
Sep 09, 2022 | 27.18 | 28.19 | 27.18 | 27.36 | 2,264,074 | +0.70(+2.63%) |
Sep 08, 2022 | 25.37 | 27.02 | 25.18 | 26.66 | 1,520,841 | +0.99(+3.86%) |
Sep 07, 2022 | 24.62 | 25.78 | 24.34 | 25.67 | 1,214,698 | +1.00(+4.05%) |
Sep 06, 2022 | 24.70 | 25.47 | 24.28 | 24.67 | 1,415,598 | -0.05(-0.20%) |
Sep 02, 2022 | 26.56 | 26.56 | 24.50 | 24.72 | 1,664,887 | -1.03(-4.00%) |
Sep 01, 2022 | 26.64 | 26.73 | 24.66 | 25.75 | 2,888,236 | -1.61(-5.88%) |
Aug 31, 2022 | 27.80 | 28.26 | 26.93 | 27.36 | 1,713,290 | -0.09(-0.33%) |
Aug 30, 2022 | 27.82 | 28.17 | 26.61 | 27.45 | 1,580,216 | +0.21(+0.77%) |
Aug 29, 2022 | 27.47 | 28.07 | 27.06 | 27.24 | 1,991,201 | -1.11(-3.92%) |
Aug 26, 2022 | 30.15 | 30.48 | 27.89 | 28.35 | 2,020,739 | -1.79(-5.94%) |
Aug 25, 2022 | 29.78 | 30.63 | 29.39 | 30.14 | 1,402,488 | +1.27(+4.40%) |
Aug 24, 2022 | 27.85 | 29.44 | 27.63 | 28.87 | 1,278,187 | +1.12(+4.04%) |
Aug 23, 2022 | 27.91 | 29.60 | 27.74 | 27.75 | 1,181,308 | +0.15(+0.54%) |
Aug 22, 2022 | 28.09 | 28.24 | 26.91 | 27.60 | 1,988,048 | -1.34(-4.63%) |
Aug 19, 2022 | 30.17 | 30.20 | 27.82 | 28.94 | 1,891,332 | -1.92(-6.22%) |
Aug 18, 2022 | 30.56 | 31.06 | 30.00 | 30.86 | 1,241,111 | +0.26(+0.85%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.04 | 30.60 | 1,507,830 | -1.18(-3.71%) |
Aug 16, 2022 | 32.65 | 33.00 | 31.13 | 31.78 | 2,043,599 | -1.26(-3.81%) |
Aug 15, 2022 | 32.92 | 33.35 | 31.73 | 33.04 | 1,653,704 | -0.26(-0.78%) |
Aug 12, 2022 | 31.16 | 33.33 | 30.75 | 33.30 | 2,213,569 | +2.35(+7.59%) |
Aug 11, 2022 | 33.05 | 33.43 | 30.00 | 30.95 | 3,283,261 | -1.50(-4.62%) |
Aug 10, 2022 | 32.76 | 32.93 | 31.71 | 32.45 | 3,104,368 | +1.63(+5.29%) |
Aug 09, 2022 | 32.45 | 32.45 | 29.77 | 30.82 | 3,654,416 | -2.74(-8.16%) |
Aug 08, 2022 | 32.61 | 34.39 | 31.57 | 33.56 | 4,188,106 | -0.17(-0.50%) |
Aug 05, 2022 | 31.35 | 34.31 | 31.12 | 33.73 | 4,097,228 | +1.39(+4.30%) |
Aug 04, 2022 | 31.00 | 32.50 | 30.37 | 32.34 | 5,321,882 | +3.32(+11.44%) |
Aug 03, 2022 | 27.30 | 29.38 | 27.15 | 29.02 | 3,616,031 | +2.18(+8.12%) |
Aug 02, 2022 | 25.31 | 27.23 | 25.21 | 26.84 | 1,398,964 | +0.89(+3.43%) |
Aug 01, 2022 | 24.91 | 26.57 | 24.62 | 25.95 | 1,283,501 | +0.50(+1.96%) |
Jul 29, 2022 | 25.45 | 26.34 | 25.00 | 25.45 | 1,440,293 | +0.18(+0.71%) |
Jul 28, 2022 | 24.78 | 25.63 | 24.04 | 25.27 | 2,016,128 | +0.57(+2.31%) |
Jul 27, 2022 | 23.18 | 25.00 | 22.59 | 24.70 | 2,575,801 | +1.93(+8.48%) |
Jul 26, 2022 | 24.24 | 24.36 | 22.50 | 22.77 | 2,428,762 | -1.75(-7.14%) |
Jul 25, 2022 | 25.38 | 25.44 | 24.07 | 24.52 | 1,805,041 | -1.08(-4.22%) |
Jul 22, 2022 | 27.70 | 28.35 | 25.08 | 25.60 | 1,497,584 | -2.26(-8.11%) |
Jul 21, 2022 | 26.96 | 27.96 | 26.26 | 27.86 | 1,410,939 | +0.70(+2.58%) |
Jul 20, 2022 | 24.19 | 27.57 | 23.93 | 27.16 | 2,582,853 | +3.12(+12.98%) |
Jul 19, 2022 | 24.79 | 24.82 | 23.38 | 24.04 | 1,583,520 | +0.03(+0.12%) |
Jul 18, 2022 | 24.64 | 25.67 | 23.91 | 24.01 | 1,393,808 | -0.01(-0.04%) |
Jul 15, 2022 | 23.84 | 24.58 | 22.95 | 24.02 | 1,287,310 | +0.54(+2.30%) |
Jul 14, 2022 | 24.68 | 24.88 | 23.14 | 23.48 | 1,356,919 | -1.38(-5.55%) |
Jul 13, 2022 | 24.54 | 25.63 | 24.06 | 24.86 | 1,930,466 | -0.45(-1.78%) |
Jul 12, 2022 | 27.52 | 28.73 | 24.45 | 25.31 | 3,404,226 | -1.99(-7.29%) |
Jul 11, 2022 | 28.49 | 28.79 | 27.12 | 27.30 | 2,485,287 | -1.60(-5.54%) |
Jul 08, 2022 | 27.79 | 29.57 | 27.30 | 28.90 | 1,844,140 | +0.25(+0.87%) |
Jul 07, 2022 | 26.96 | 28.68 | 26.96 | 28.65 | 1,580,348 | +1.66(+6.15%) |
Jul 06, 2022 | 27.22 | 27.91 | 26.53 | 26.99 | 2,367,894 | -0.26(-0.95%) |
Jul 05, 2022 | 24.06 | 27.47 | 23.46 | 27.25 | 3,050,582 | +2.71(+11.04%) |
Jul 01, 2022 | 24.01 | 24.86 | 22.68 | 24.54 | 1,771,591 | +1.30(+5.59%) |
Jun 30, 2022 | 23.35 | 24.14 | 22.36 | 23.24 | 3,274,241 | -0.43(-1.82%) |
Jun 29, 2022 | 23.72 | 24.34 | 23.20 | 23.67 | 1,967,816 | -0.17(-0.71%) |
Jun 28, 2022 | 25.05 | 26.06 | 23.62 | 23.84 | 2,906,186 | -1.41(-5.58%) |
Jun 27, 2022 | 25.24 | 25.71 | 23.81 | 25.25 | 3,125,371 | -0.03(-0.12%) |
Jun 24, 2022 | 23.49 | 25.38 | 22.98 | 25.28 | 12,596,202 | +2.06(+8.87%) |
Jun 23, 2022 | 21.79 | 23.45 | 21.73 | 23.22 | 2,254,445 | +1.60(+7.40%) |
Jun 22, 2022 | 20.83 | 22.05 | 20.80 | 21.62 | 3,293,037 | +0.36(+1.69%) |
Jun 21, 2022 | 20.59 | 21.71 | 20.30 | 21.26 | 3,089,427 | +1.17(+5.82%) |
Jun 17, 2022 | 19.06 | 20.45 | 19.02 | 20.09 | 10,543,193 | +1.42(+7.61%) |
Jun 16, 2022 | 18.53 | 19.63 | 17.98 | 18.67 | 3,844,803 | -0.83(-4.26%) |
Jun 15, 2022 | 18.51 | 19.98 | 18.36 | 19.50 | 4,385,589 | +1.43(+7.91%) |
Jun 14, 2022 | 18.08 | 18.60 | 17.48 | 18.07 | 2,803,348 | +0.09(+0.50%) |
Jun 13, 2022 | 19.29 | 19.71 | 17.80 | 17.98 | 3,501,944 | -2.65(-12.85%) |
Jun 10, 2022 | 21.23 | 21.64 | 19.62 | 20.63 | 3,036,270 | -1.44(-6.52%) |
Jun 09, 2022 | 22.77 | 23.57 | 21.91 | 22.07 | 1,930,991 | -0.93(-4.04%) |
Jun 08, 2022 | 22.32 | 23.52 | 22.32 | 23.00 | 2,073,361 | +0.56(+2.50%) |
Jun 07, 2022 | 21.95 | 23.11 | 21.54 | 22.44 | 3,106,010 | +0.04(+0.18%) |
Jun 06, 2022 | 22.79 | 22.99 | 21.59 | 22.40 | 2,810,564 | +0.74(+3.42%) |
Jun 03, 2022 | 22.05 | 22.80 | 21.42 | 21.66 | 1,922,807 | -1.10(-4.83%) |
Jun 02, 2022 | 20.71 | 23.23 | 20.64 | 22.76 | 3,303,090 | +1.94(+9.32%) |
Jun 01, 2022 | 21.19 | 21.88 | 20.04 | 20.82 | 2,201,685 | -0.31(-1.47%) |
May 31, 2022 | 21.09 | 22.04 | 20.89 | 21.13 | 3,714,819 | -0.23(-1.08%) |
May 27, 2022 | 19.87 | 21.39 | 19.87 | 21.36 | 3,450,640 | +1.62(+8.21%) |
May 26, 2022 | 18.71 | 20.22 | 18.13 | 19.74 | 3,657,547 | +1.02(+5.45%) |
May 25, 2022 | 17.45 | 19.18 | 17.22 | 18.72 | 2,709,279 | +0.96(+5.41%) |
May 24, 2022 | 18.73 | 18.93 | 16.48 | 17.76 | 4,421,537 | -1.60(-8.26%) |
May 23, 2022 | 18.99 | 19.59 | 18.42 | 19.36 | 3,772,425 | +0.45(+2.38%) |
May 20, 2022 | 19.11 | 19.19 | 17.15 | 18.91 | 5,146,667 | +0.41(+2.22%) |
May 19, 2022 | 17.74 | 19.55 | 17.38 | 18.50 | 4,576,356 | +0.57(+3.18%) |
May 18, 2022 | 19.01 | 19.48 | 17.22 | 17.93 | 5,318,040 | -2.07(-10.35%) |
May 17, 2022 | 20.24 | 21.15 | 18.73 | 20.00 | 2,592,802 | +0.66(+3.41%) |
May 16, 2022 | 21.12 | 21.96 | 19.28 | 19.34 | 3,371,464 | -2.20(-10.21%) |
May 13, 2022 | 20.05 | 22.61 | 20.05 | 21.54 | 3,900,172 | +2.24(+11.61%) |
May 12, 2022 | 17.97 | 21.73 | 17.36 | 19.30 | 8,271,296 | +0.88(+4.78%) |
May 11, 2022 | 19.50 | 20.70 | 18.13 | 18.42 | 4,036,153 | -1.30(-6.59%) |
May 10, 2022 | 21.20 | 21.49 | 18.27 | 19.72 | 6,914,266 | -0.21(-1.05%) |
May 09, 2022 | 22.95 | 23.66 | 19.90 | 19.93 | 6,577,076 | -3.80(-16.01%) |
May 06, 2022 | 25.24 | 25.24 | 21.17 | 23.73 | 10,789,159 | -4.52(-16.00%) |
May 05, 2022 | 32.57 | 32.60 | 27.43 | 28.25 | 4,606,915 | -5.20(-15.55%) |
May 04, 2022 | 31.26 | 33.72 | 28.82 | 33.45 | 3,724,857 | +2.52(+8.15%) |
May 03, 2022 | 30.73 | 31.53 | 28.90 | 30.93 | 3,245,828 | -0.22(-0.71%) |
May 02, 2022 | 30.76 | 31.76 | 29.31 | 31.15 | 2,802,070 | -0.09(-0.29%) |
Apr 29, 2022 | 33.65 | 35.33 | 31.12 | 31.24 | 2,290,006 | -3.09(-9.00%) |
Apr 28, 2022 | 32.67 | 34.46 | 31.36 | 34.33 | 2,273,139 | +2.33(+7.28%) |
Apr 27, 2022 | 32.97 | 34.68 | 31.76 | 32.00 | 1,858,955 | -0.31(-0.96%) |
Apr 26, 2022 | 34.56 | 34.96 | 32.21 | 32.31 | 2,238,969 | -2.65(-7.58%) |
Apr 25, 2022 | 33.96 | 35.36 | 33.77 | 34.96 | 2,238,235 | +0.90(+2.64%) |
Apr 22, 2022 | 36.15 | 37.05 | 33.95 | 34.06 | 2,875,856 | -1.77(-4.94%) |
Apr 21, 2022 | 39.13 | 39.99 | 35.25 | 35.83 | 1,849,012 | -2.29(-6.01%) |
Apr 20, 2022 | 40.21 | 40.30 | 37.77 | 38.12 | 2,187,854 | -1.66(-4.17%) |
Apr 19, 2022 | 37.97 | 40.35 | 37.97 | 39.78 | 1,656,948 | +1.47(+3.84%) |
Apr 18, 2022 | 38.95 | 38.99 | 36.93 | 38.31 | 1,529,811 | -0.64(-1.64%) |
Apr 14, 2022 | 39.74 | 40.10 | 38.44 | 38.95 | 1,994,429 | -1.16(-2.89%) |
Apr 13, 2022 | 38.20 | 40.81 | 37.86 | 40.11 | 1,885,549 | +1.86(+4.86%) |
Apr 12, 2022 | 40.12 | 41.74 | 38.14 | 38.25 | 1,969,270 | -0.71(-1.82%) |
Apr 11, 2022 | 38.36 | 39.89 | 37.75 | 38.96 | 1,263,806 | +0.54(+1.41%) |
Apr 08, 2022 | 38.78 | 39.53 | 37.81 | 38.42 | 1,855,986 | -0.55(-1.41%) |
Apr 07, 2022 | 39.80 | 40.93 | 38.10 | 38.97 | 2,102,206 | -0.85(-2.13%) |
Apr 06, 2022 | 41.05 | 41.33 | 37.60 | 39.82 | 2,596,895 | -2.87(-6.72%) |
Apr 05, 2022 | 43.98 | 44.57 | 41.98 | 42.69 | 1,250,826 | -0.95(-2.18%) |
Apr 04, 2022 | 41.61 | 43.75 | 41.35 | 43.64 | 1,275,259 | +2.05(+4.93%) |