Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 11.49 | 11.63 | 11.20 | 11.63 | 2,801,975 | +0.30(+2.66%) |
Mar 30, 2023 | 11.57 | 11.67 | 11.23 | 11.33 | 4,044,557 | -0.06(-0.50%) |
Mar 29, 2023 | 11.08 | 11.42 | 11.02 | 11.39 | 4,062,788 | +0.46(+4.16%) |
Mar 28, 2023 | 10.56 | 11.11 | 10.52 | 10.93 | 3,810,549 | +0.23(+2.17%) |
Mar 27, 2023 | 10.86 | 10.99 | 10.66 | 10.70 | 4,107,699 | +0.12(+1.14%) |
Mar 24, 2023 | 9.938 | 10.66 | 9.864 | 10.58 | 5,403,776 | +0.51(+5.07%) |
Mar 23, 2023 | 10.74 | 10.80 | 10.04 | 10.07 | 5,987,135 | -0.61(-5.74%) |
Mar 22, 2023 | 11.12 | 11.17 | 10.67 | 10.68 | 4,232,243 | -0.55(-4.88%) |
Mar 21, 2023 | 10.96 | 11.40 | 10.89 | 11.23 | 4,169,795 | +0.46(+4.31%) |
Mar 20, 2023 | 10.60 | 11.04 | 10.58 | 10.76 | 3,507,190 | +0.19(+1.76%) |
Mar 17, 2023 | 11.01 | 11.09 | 10.35 | 10.58 | 7,818,934 | -0.46(-4.12%) |
Mar 16, 2023 | 11.35 | 11.36 | 10.83 | 11.03 | 3,790,210 | -0.45(-3.88%) |
Mar 15, 2023 | 11.12 | 11.72 | 10.84 | 11.48 | 5,022,887 | +0.14(+1.23%) |
Mar 14, 2023 | 12.04 | 12.22 | 11.14 | 11.34 | 5,388,064 | -0.48(-4.09%) |
Mar 13, 2023 | 11.53 | 11.83 | 11.30 | 11.82 | 3,627,960 | +0.11(+0.95%) |
Mar 10, 2023 | 12.32 | 12.32 | 11.58 | 11.71 | 4,208,287 | -0.68(-5.47%) |
Mar 09, 2023 | 12.83 | 12.89 | 12.28 | 12.39 | 2,790,246 | -0.54(-4.17%) |
Mar 08, 2023 | 12.81 | 13.06 | 12.64 | 12.93 | 1,542,018 | +0.11(+0.87%) |
Mar 07, 2023 | 13.30 | 13.40 | 12.60 | 12.82 | 2,440,045 | -0.48(-3.63%) |
Mar 06, 2023 | 13.41 | 13.47 | 13.29 | 13.30 | 1,647,267 | +0.04(+0.28%) |
Mar 03, 2023 | 12.84 | 13.29 | 12.84 | 13.26 | 2,518,112 | +0.00(+0.00%) |
Mar 02, 2023 | 13.02 | 13.33 | 12.79 | 13.26 | 2,575,455 | +0.11(+0.85%) |
Mar 01, 2023 | 13.06 | 13.20 | 12.92 | 13.15 | 1,760,013 | +0.03(+0.21%) |
Feb 28, 2023 | 13.20 | 13.37 | 13.12 | 13.12 | 5,012,178 | -0.08(-0.63%) |
Feb 27, 2023 | 13.59 | 13.61 | 13.11 | 13.21 | 2,153,750 | -0.20(-1.46%) |
Feb 24, 2023 | 13.41 | 13.50 | 13.24 | 13.40 | 1,686,648 | -0.28(-2.04%) |
Feb 23, 2023 | 13.75 | 13.91 | 13.52 | 13.68 | 902,588 | +0.02(+0.14%) |
Feb 22, 2023 | 13.84 | 14.02 | 13.59 | 13.66 | 1,575,276 | -0.20(-1.47%) |
Feb 21, 2023 | 14.21 | 14.27 | 13.76 | 13.87 | 1,889,789 | -0.46(-3.18%) |
Feb 17, 2023 | 14.53 | 14.55 | 14.22 | 14.32 | 1,166,256 | -0.23(-1.60%) |
Feb 16, 2023 | 14.74 | 14.84 | 14.50 | 14.55 | 1,733,826 | -0.40(-2.67%) |
Feb 15, 2023 | 14.72 | 15.01 | 14.68 | 14.95 | 2,067,997 | +0.09(+0.62%) |
Feb 14, 2023 | 15.00 | 15.22 | 14.80 | 14.86 | 2,311,386 | -0.17(-1.11%) |
Feb 13, 2023 | 15.05 | 15.12 | 14.92 | 15.03 | 1,177,093 | +0.03(+0.19%) |
Feb 10, 2023 | 14.85 | 15.10 | 14.84 | 15.00 | 1,876,731 | +0.07(+0.44%) |
Feb 09, 2023 | 15.51 | 15.66 | 14.84 | 14.93 | 2,279,564 | -0.41(-2.66%) |
Feb 08, 2023 | 15.42 | 15.63 | 14.97 | 15.34 | 3,410,009 | +0.02(+0.12%) |
Feb 07, 2023 | 15.33 | 15.46 | 15.03 | 15.32 | 3,548,364 | -0.02(-0.12%) |
Feb 06, 2023 | 15.56 | 15.60 | 15.09 | 15.34 | 1,973,003 | -0.43(-2.71%) |
Feb 03, 2023 | 16.15 | 16.15 | 15.61 | 15.77 | 1,827,739 | -0.67(-4.07%) |
Feb 02, 2023 | 16.11 | 16.70 | 16.05 | 16.44 | 2,515,314 | +0.62(+3.93%) |
Feb 01, 2023 | 15.43 | 15.92 | 15.23 | 15.82 | 3,203,878 | +0.26(+1.67%) |
Jan 31, 2023 | 14.90 | 15.57 | 14.80 | 15.56 | 2,122,775 | +0.69(+4.62%) |
Jan 30, 2023 | 15.11 | 15.35 | 14.84 | 14.87 | 1,788,730 | -0.41(-2.67%) |
Jan 27, 2023 | 14.31 | 15.33 | 14.31 | 15.28 | 1,820,268 | +0.91(+6.33%) |
Jan 26, 2023 | 14.35 | 14.42 | 14.12 | 14.37 | 1,504,923 | +0.14(+0.98%) |
Jan 25, 2023 | 13.89 | 14.30 | 13.69 | 14.23 | 1,236,826 | +0.20(+1.46%) |
Jan 24, 2023 | 14.14 | 14.29 | 14.02 | 14.02 | 1,008,038 | -0.28(-1.95%) |
Jan 23, 2023 | 14.28 | 14.48 | 14.13 | 14.30 | 1,136,145 | +0.03(+0.20%) |
Jan 20, 2023 | 14.30 | 14.34 | 14.00 | 14.28 | 1,750,599 | +0.05(+0.33%) |
Jan 19, 2023 | 14.32 | 14.38 | 14.06 | 14.23 | 2,031,547 | -0.20(-1.35%) |
Jan 18, 2023 | 14.74 | 14.85 | 14.28 | 14.42 | 1,461,199 | -0.26(-1.77%) |
Jan 17, 2023 | 14.70 | 14.79 | 14.42 | 14.68 | 1,077,811 | +0.04(+0.25%) |
Jan 13, 2023 | 14.80 | 14.84 | 14.49 | 14.65 | 2,509,689 | -0.33(-2.23%) |
Jan 12, 2023 | 14.66 | 15.05 | 14.51 | 14.98 | 2,380,800 | +0.48(+3.33%) |
Jan 11, 2023 | 14.19 | 14.56 | 14.19 | 14.50 | 1,685,347 | +0.39(+2.76%) |
Jan 10, 2023 | 13.74 | 14.11 | 13.72 | 14.11 | 1,888,158 | +0.33(+2.36%) |
Jan 09, 2023 | 14.19 | 14.37 | 13.78 | 13.78 | 2,379,720 | -0.48(-3.39%) |
Jan 06, 2023 | 13.86 | 14.31 | 13.67 | 14.27 | 1,527,760 | +0.43(+3.09%) |
Jan 05, 2023 | 14.28 | 14.32 | 13.77 | 13.84 | 1,747,122 | -0.63(-4.36%) |
Jan 04, 2023 | 14.25 | 14.67 | 14.25 | 14.47 | 1,349,353 | +0.33(+2.37%) |
Jan 03, 2023 | 14.31 | 14.75 | 13.94 | 14.14 | 2,725,790 | -0.43(-2.93%) |
Dec 30, 2022 | 14.56 | 14.67 | 14.33 | 14.56 | 1,307,321 | -0.13(-0.88%) |
Dec 29, 2022 | 14.24 | 14.72 | 14.17 | 14.69 | 1,681,773 | +0.60(+4.28%) |
Dec 28, 2022 | 14.67 | 14.72 | 14.03 | 14.09 | 1,589,954 | -0.58(-3.94%) |
Dec 27, 2022 | 14.57 | 14.73 | 14.39 | 14.67 | 800,272 | +0.11(+0.76%) |
Dec 23, 2022 | 14.48 | 14.61 | 14.38 | 14.56 | 835,239 | +0.00(+0.00%) |
Dec 22, 2022 | 14.23 | 14.58 | 14.11 | 14.56 | 1,341,212 | +0.18(+1.28%) |
Dec 21, 2022 | 14.42 | 14.64 | 14.32 | 14.37 | 1,393,582 | +0.09(+0.64%) |
Dec 20, 2022 | 14.17 | 14.44 | 14.08 | 14.28 | 1,273,329 | +0.04(+0.26%) |
Dec 19, 2022 | 14.53 | 14.57 | 14.09 | 14.25 | 1,841,171 | -0.27(-1.83%) |
Dec 16, 2022 | 14.57 | 14.79 | 14.24 | 14.51 | 4,300,669 | -0.36(-2.41%) |
Dec 15, 2022 | 14.87 | 15.05 | 14.76 | 14.87 | 1,835,555 | -0.19(-1.28%) |
Dec 14, 2022 | 14.74 | 15.38 | 14.71 | 15.06 | 3,083,939 | +0.23(+1.55%) |
Dec 13, 2022 | 15.23 | 15.47 | 14.60 | 14.83 | 3,199,678 | +0.21(+1.44%) |
Dec 12, 2022 | 14.61 | 14.69 | 14.29 | 14.62 | 2,038,911 | +0.01(+0.06%) |
Dec 09, 2022 | 14.22 | 14.84 | 14.03 | 14.61 | 4,768,870 | +0.49(+3.44%) |
Dec 08, 2022 | 14.04 | 14.27 | 13.97 | 14.13 | 1,683,758 | +0.16(+1.12%) |
Dec 07, 2022 | 14.09 | 14.25 | 13.83 | 13.97 | 3,058,575 | -0.21(-1.49%) |
Dec 06, 2022 | 14.67 | 14.75 | 14.10 | 14.18 | 2,752,287 | -0.54(-3.68%) |
Dec 05, 2022 | 15.28 | 15.28 | 14.62 | 14.72 | 1,764,540 | -0.74(-4.80%) |
Dec 02, 2022 | 15.52 | 15.59 | 15.32 | 15.47 | 1,770,476 | -0.16(-1.00%) |
Dec 01, 2022 | 16.03 | 16.27 | 15.42 | 15.62 | 2,033,796 | -0.27(-1.67%) |
Nov 30, 2022 | 15.47 | 15.89 | 15.19 | 15.89 | 2,798,111 | +0.39(+2.55%) |
Nov 29, 2022 | 15.29 | 15.58 | 15.21 | 15.49 | 2,252,201 | +0.26(+1.69%) |
Nov 28, 2022 | 15.52 | 15.63 | 15.24 | 15.24 | 1,660,336 | -0.46(-2.92%) |
Nov 25, 2022 | 15.42 | 15.80 | 15.40 | 15.69 | 1,322,380 | +0.29(+1.91%) |
Nov 23, 2022 | 15.29 | 15.48 | 15.13 | 15.40 | 900,776 | +0.01(+0.06%) |
Nov 22, 2022 | 15.11 | 15.42 | 14.92 | 15.39 | 1,520,080 | +0.36(+2.38%) |
Nov 21, 2022 | 15.20 | 15.26 | 14.89 | 15.03 | 2,023,313 | -0.17(-1.09%) |
Nov 18, 2022 | 15.19 | 15.24 | 14.90 | 15.20 | 1,119,775 | +0.28(+1.91%) |
Nov 17, 2022 | 14.87 | 14.93 | 14.58 | 14.92 | 1,593,885 | -0.18(-1.22%) |
Nov 16, 2022 | 15.55 | 15.55 | 15.00 | 15.10 | 1,418,556 | -0.56(-3.57%) |
Nov 15, 2022 | 15.74 | 15.91 | 15.47 | 15.66 | 1,853,399 | +0.25(+1.61%) |
Nov 14, 2022 | 16.15 | 16.16 | 15.39 | 15.41 | 1,978,954 | -0.86(-5.30%) |
Nov 11, 2022 | 15.92 | 16.73 | 15.81 | 16.27 | 3,137,368 | +0.48(+3.02%) |
Nov 10, 2022 | 15.28 | 15.82 | 15.14 | 15.80 | 4,047,077 | +1.11(+7.56%) |
Nov 09, 2022 | 15.12 | 15.12 | 14.64 | 14.69 | 2,530,140 | -0.53(-3.50%) |
Nov 08, 2022 | 15.37 | 15.53 | 15.14 | 15.22 | 2,647,124 | -0.17(-1.07%) |
Nov 07, 2022 | 15.84 | 16.08 | 15.14 | 15.38 | 2,813,442 | -0.41(-2.61%) |
Nov 04, 2022 | 15.80 | 16.14 | 15.54 | 15.80 | 3,467,710 | -0.05(-0.29%) |
Nov 03, 2022 | 15.62 | 16.00 | 15.13 | 15.84 | 1,448,617 | -0.06(-0.40%) |
Nov 02, 2022 | 15.92 | 15.91 | 1,759,609 | -0.08(-0.52%) | ||
Nov 01, 2022 | 16.36 | 16.44 | 15.96 | 15.99 | 2,400,387 | -0.15(-0.91%) |
Oct 31, 2022 | 15.88 | 16.25 | 15.75 | 16.14 | 2,382,677 | +0.10(+0.63%) |
Oct 28, 2022 | 15.75 | 16.06 | 15.64 | 16.03 | 2,657,912 | +0.28(+1.75%) |
Oct 27, 2022 | 16.04 | 16.23 | 15.70 | 15.76 | 1,626,276 | -0.11(-0.69%) |
Oct 26, 2022 | 16.12 | 16.26 | 15.72 | 15.87 | 2,126,364 | -0.25(-1.54%) |
Oct 25, 2022 | 15.39 | 16.39 | 15.39 | 16.12 | 3,113,555 | +0.81(+5.27%) |
Oct 24, 2022 | 15.42 | 15.46 | 15.03 | 15.31 | 1,708,643 | +0.05(+0.30%) |
Oct 21, 2022 | 15.19 | 15.30 | 14.93 | 15.26 | 2,202,984 | +0.11(+0.73%) |
Oct 20, 2022 | 15.14 | 15.53 | 15.02 | 15.15 | 1,581,502 | +0.10(+0.67%) |
Oct 19, 2022 | 15.55 | 15.67 | 15.00 | 15.05 | 1,989,498 | -0.79(-4.98%) |
Oct 18, 2022 | 16.20 | 16.41 | 15.74 | 15.84 | 1,578,884 | -0.20(-1.26%) |
Oct 17, 2022 | 15.93 | 16.23 | 15.85 | 16.04 | 1,536,786 | +0.41(+2.64%) |
Oct 14, 2022 | 16.12 | 16.17 | 15.61 | 15.63 | 1,810,558 | -0.28(-1.73%) |
Oct 13, 2022 | 15.13 | 16.00 | 14.91 | 15.91 | 1,886,931 | +0.50(+3.28%) |
Oct 12, 2022 | 15.25 | 15.53 | 15.03 | 15.40 | 1,484,539 | +0.13(+0.84%) |
Oct 11, 2022 | 14.94 | 15.39 | 14.79 | 15.27 | 1,592,870 | +0.29(+1.96%) |
Oct 10, 2022 | 15.16 | 15.16 | 14.90 | 14.98 | 1,552,682 | -0.17(-1.15%) |
Oct 07, 2022 | 15.42 | 15.59 | 14.93 | 15.15 | 1,789,898 | -0.65(-4.12%) |
Oct 06, 2022 | 15.94 | 16.08 | 15.40 | 15.80 | 1,826,163 | -0.17(-1.09%) |
Oct 05, 2022 | 16.70 | 16.75 | 15.51 | 15.98 | 2,723,191 | -1.04(-6.09%) |
Oct 04, 2022 | 16.87 | 17.28 | 16.87 | 17.02 | 1,614,696 | +0.41(+2.49%) |
Oct 03, 2022 | 16.81 | 16.89 | 16.54 | 16.60 | 1,902,476 | +0.16(+0.95%) |
Sep 30, 2022 | 16.33 | 16.61 | 16.22 | 16.45 | 2,204,116 | +0.27(+1.64%) |
Sep 29, 2022 | 16.62 | 16.64 | 16.09 | 16.18 | 2,833,938 | -0.61(-3.61%) |
Sep 28, 2022 | 16.50 | 17.15 | 16.31 | 16.79 | 3,170,907 | +0.50(+3.05%) |
Sep 27, 2022 | 16.62 | 16.84 | 16.16 | 16.29 | 2,263,973 | -0.33(-1.96%) |
Sep 26, 2022 | 17.22 | 17.24 | 16.53 | 16.61 | 2,492,124 | -0.74(-4.27%) |
Sep 23, 2022 | 17.43 | 17.58 | 17.03 | 17.36 | 2,556,571 | -0.34(-1.94%) |
Sep 22, 2022 | 17.63 | 17.87 | 17.34 | 17.70 | 3,111,056 | +0.01(+0.05%) |
Sep 21, 2022 | 18.85 | 18.90 | 17.65 | 17.69 | 2,607,466 | -0.96(-5.14%) |
Sep 20, 2022 | 18.74 | 18.85 | 18.46 | 18.65 | 1,422,350 | -0.30(-1.57%) |
Sep 19, 2022 | 18.94 | 19.08 | 18.78 | 18.95 | 1,440,538 | -0.28(-1.46%) |
Sep 16, 2022 | 18.78 | 19.30 | 18.61 | 19.23 | 3,413,408 | +0.32(+1.67%) |
Sep 15, 2022 | 18.97 | 19.23 | 18.83 | 18.91 | 1,438,614 | -0.08(-0.43%) |
Sep 14, 2022 | 18.98 | 19.09 | 18.81 | 18.99 | 1,795,953 | -0.05(-0.24%) |
Sep 13, 2022 | 19.17 | 19.28 | 18.93 | 19.04 | 1,586,674 | -0.61(-3.08%) |
Sep 12, 2022 | 20.04 | 20.16 | 19.55 | 19.64 | 1,462,760 | +0.43(+2.26%) |
Sep 09, 2022 | 19.14 | 19.31 | 19.09 | 19.21 | 1,135,916 | +0.16(+0.85%) |
Sep 08, 2022 | 18.67 | 19.37 | 18.67 | 19.05 | 3,315,558 | +0.24(+1.30%) |
Sep 07, 2022 | 18.16 | 18.82 | 18.14 | 18.80 | 2,276,807 | +0.70(+3.84%) |
Sep 06, 2022 | 18.16 | 18.18 | 17.71 | 18.11 | 1,648,570 | +0.05(+0.25%) |
Sep 02, 2022 | 18.67 | 18.81 | 18.04 | 18.06 | 2,474,909 | +0.47(+2.67%) |
Sep 01, 2022 | 17.53 | 17.59 | 17.16 | 17.59 | 1,373,232 | -0.05(-0.26%) |
Aug 31, 2022 | 17.95 | 18.10 | 17.62 | 17.64 | 1,265,539 | -0.18(-1.01%) |
Aug 30, 2022 | 17.92 | 17.99 | 17.70 | 17.82 | 1,376,125 | -0.11(-0.60%) |
Aug 29, 2022 | 18.02 | 18.08 | 17.75 | 17.92 | 1,013,743 | -0.10(-0.55%) |
Aug 26, 2022 | 18.64 | 18.66 | 18.01 | 18.02 | 1,214,696 | -0.61(-3.25%) |
Aug 25, 2022 | 18.50 | 18.82 | 18.48 | 18.63 | 676,919 | +0.15(+0.83%) |
Aug 24, 2022 | 18.52 | 18.63 | 18.34 | 18.48 | 1,023,767 | -0.11(-0.58%) |
Aug 23, 2022 | 18.53 | 18.81 | 18.52 | 18.58 | 1,385,924 | +0.04(+0.19%) |
Aug 22, 2022 | 19.12 | 19.15 | 18.48 | 18.55 | 1,294,936 | -0.57(-2.98%) |
Aug 19, 2022 | 19.31 | 19.36 | 18.93 | 19.12 | 1,467,647 | -0.32(-1.63%) |
Aug 18, 2022 | 19.81 | 19.84 | 19.38 | 19.43 | 1,171,254 | -0.38(-1.91%) |
Aug 17, 2022 | 20.03 | 20.09 | 19.80 | 19.81 | 1,132,695 | -0.48(-2.36%) |
Aug 16, 2022 | 20.06 | 20.48 | 20.06 | 20.29 | 2,020,929 | +0.09(+0.45%) |
Aug 15, 2022 | 20.42 | 20.49 | 20.19 | 20.20 | 1,166,524 | -0.31(-1.50%) |
Aug 12, 2022 | 20.65 | 20.73 | 20.36 | 20.51 | 1,193,381 | +0.06(+0.31%) |
Aug 11, 2022 | 20.07 | 20.76 | 20.07 | 20.45 | 2,883,140 | +0.52(+2.63%) |
Aug 10, 2022 | 19.65 | 20.10 | 19.65 | 19.92 | 1,351,049 | +0.48(+2.46%) |
Aug 09, 2022 | 19.82 | 19.88 | 19.33 | 19.44 | 1,628,720 | -0.35(-1.78%) |
Aug 08, 2022 | 20.01 | 20.49 | 19.68 | 19.80 | 1,432,973 | -0.12(-0.59%) |
Aug 05, 2022 | 19.92 | 19.99 | 19.62 | 19.91 | 818,255 | -0.01(-0.05%) |
Aug 04, 2022 | 20.67 | 20.67 | 19.83 | 19.92 | 1,532,469 | -0.71(-3.46%) |
Aug 03, 2022 | 20.77 | 20.92 | 20.49 | 20.64 | 2,913,765 | +0.03(+0.13%) |
Aug 02, 2022 | 21.08 | 21.23 | 20.54 | 20.61 | 2,136,503 | -0.56(-2.65%) |
Aug 01, 2022 | 21.23 | 21.29 | 20.97 | 21.17 | 1,433,062 | -0.19(-0.89%) |
Jul 29, 2022 | 21.11 | 21.55 | 21.01 | 21.36 | 1,454,680 | +0.35(+1.68%) |
Jul 28, 2022 | 20.78 | 21.11 | 20.55 | 21.01 | 1,274,161 | +0.38(+1.84%) |
Jul 27, 2022 | 20.39 | 20.76 | 20.37 | 20.63 | 891,441 | +0.35(+1.74%) |
Jul 26, 2022 | 20.49 | 20.64 | 20.21 | 20.27 | 1,127,742 | -0.32(-1.54%) |
Jul 25, 2022 | 20.43 | 20.63 | 20.31 | 20.59 | 1,720,414 | +0.28(+1.38%) |
Jul 22, 2022 | 20.34 | 20.53 | 20.12 | 20.31 | 1,131,265 | +0.07(+0.36%) |
Jul 21, 2022 | 20.18 | 20.28 | 19.80 | 20.24 | 1,157,436 | -0.05(-0.22%) |
Jul 20, 2022 | 20.54 | 20.71 | 20.24 | 20.28 | 1,633,105 | -0.26(-1.28%) |
Jul 19, 2022 | 20.12 | 20.63 | 20.08 | 20.54 | 957,101 | +0.70(+3.55%) |
Jul 18, 2022 | 20.00 | 20.27 | 19.80 | 19.84 | 776,564 | +0.04(+0.18%) |
Jul 15, 2022 | 19.63 | 19.92 | 19.44 | 19.80 | 1,040,331 | +0.41(+2.10%) |
Jul 14, 2022 | 19.44 | 19.69 | 19.29 | 19.40 | 1,784,309 | -0.47(-2.36%) |
Jul 13, 2022 | 19.98 | 20.11 | 19.61 | 19.87 | 1,222,427 | -0.30(-1.48%) |
Jul 12, 2022 | 19.82 | 20.41 | 19.82 | 20.17 | 1,331,352 | +0.28(+1.41%) |
Jul 11, 2022 | 20.00 | 20.19 | 19.54 | 19.89 | 919,998 | -0.22(-1.08%) |
Jul 08, 2022 | 20.37 | 20.52 | 20.07 | 20.10 | 864,934 | -0.39(-1.90%) |
Jul 07, 2022 | 20.58 | 20.75 | 20.44 | 20.49 | 709,578 | +0.03(+0.13%) |
Jul 06, 2022 | 21.08 | 21.22 | 20.42 | 20.46 | 922,549 | -0.58(-2.75%) |
Jul 05, 2022 | 20.45 | 21.06 | 20.17 | 21.04 | 1,582,695 | +0.37(+1.79%) |
Jul 01, 2022 | 20.22 | 20.78 | 20.22 | 20.67 | 1,020,173 | +0.45(+2.23%) |
Jun 30, 2022 | 20.06 | 20.45 | 19.83 | 20.22 | 1,635,260 | -0.16(-0.80%) |
Jun 29, 2022 | 20.33 | 20.41 | 20.10 | 20.38 | 1,777,318 | +0.05(+0.22%) |
Jun 28, 2022 | 20.52 | 20.97 | 20.27 | 20.34 | 1,701,591 | +0.04(+0.22%) |
Jun 27, 2022 | 20.49 | 20.52 | 20.20 | 20.29 | 1,393,313 | -0.19(-0.92%) |
Jun 24, 2022 | 20.15 | 20.75 | 20.03 | 20.48 | 1,613,078 | +0.53(+2.64%) |
Jun 23, 2022 | 20.00 | 20.09 | 19.63 | 19.95 | 1,775,266 | +0.14(+0.72%) |
Jun 22, 2022 | 19.56 | 20.23 | 19.51 | 19.81 | 1,905,977 | +0.00(+0.00%) |
Jun 21, 2022 | 20.49 | 20.59 | 19.77 | 19.81 | 1,707,323 | -0.50(-2.46%) |
Jun 17, 2022 | 19.89 | 20.45 | 19.88 | 20.31 | 1,959,548 | +0.52(+2.62%) |
Jun 16, 2022 | 20.24 | 20.32 | 19.69 | 19.79 | 982,698 | -1.04(-5.01%) |
Jun 15, 2022 | 20.44 | 21.09 | 20.34 | 20.84 | 1,419,254 | +0.61(+3.00%) |
Jun 14, 2022 | 20.77 | 20.87 | 20.01 | 20.23 | 1,879,313 | -0.44(-2.12%) |
Jun 13, 2022 | 22.16 | 22.16 | 20.62 | 20.67 | 2,963,386 | -1.82(-8.10%) |
Jun 10, 2022 | 22.61 | 22.78 | 22.48 | 22.49 | 3,518,151 | -0.50(-2.17%) |
Jun 09, 2022 | 23.66 | 23.71 | 22.93 | 22.99 | 1,776,857 | -0.77(-3.23%) |
Jun 08, 2022 | 24.45 | 24.50 | 23.66 | 23.75 | 1,289,942 | -0.71(-2.92%) |
Jun 07, 2022 | 24.06 | 24.50 | 23.95 | 24.47 | 1,663,820 | +0.18(+0.73%) |
Jun 06, 2022 | 24.42 | 24.58 | 24.21 | 24.29 | 1,144,327 | +0.07(+0.29%) |
Jun 03, 2022 | 24.65 | 24.65 | 24.06 | 24.22 | 1,149,130 | -0.54(-2.16%) |
Jun 02, 2022 | 24.50 | 24.75 | 24.25 | 24.75 | 2,545,607 | +0.25(+1.02%) |
Jun 01, 2022 | 25.26 | 25.41 | 24.27 | 24.50 | 2,188,095 | -0.72(-2.87%) |
May 31, 2022 | 25.33 | 25.42 | 24.96 | 25.23 | 1,370,538 | -0.27(-1.05%) |
May 27, 2022 | 25.09 | 25.56 | 24.81 | 25.49 | 945,014 | +0.54(+2.15%) |
May 26, 2022 | 25.16 | 25.29 | 24.93 | 24.96 | 1,062,906 | +0.04(+0.18%) |
May 25, 2022 | 24.45 | 25.10 | 24.42 | 24.91 | 1,242,707 | +0.48(+1.97%) |
May 24, 2022 | 24.47 | 24.54 | 23.73 | 24.43 | 1,364,767 | -0.33(-1.33%) |
May 23, 2022 | 24.62 | 24.87 | 24.22 | 24.76 | 1,156,454 | +0.43(+1.76%) |
May 20, 2022 | 24.52 | 24.63 | 23.92 | 24.33 | 1,360,709 | +0.03(+0.11%) |
May 19, 2022 | 24.36 | 24.83 | 24.29 | 24.31 | 1,778,009 | -0.37(-1.48%) |
May 18, 2022 | 25.20 | 25.37 | 24.48 | 24.67 | 1,596,118 | -0.68(-2.68%) |
May 17, 2022 | 24.87 | 25.36 | 24.61 | 25.35 | 1,725,607 | +0.79(+3.20%) |
May 16, 2022 | 24.52 | 24.74 | 24.33 | 24.57 | 1,412,776 | +0.00(+0.00%) |
May 13, 2022 | 24.66 | 24.66 | 24.18 | 24.57 | 1,404,720 | +0.13(+0.55%) |
May 12, 2022 | 24.02 | 24.71 | 23.90 | 24.43 | 2,002,143 | +0.41(+1.71%) |
May 11, 2022 | 24.45 | 25.00 | 23.98 | 24.02 | 1,245,091 | -0.40(-1.64%) |
May 10, 2022 | 25.15 | 25.36 | 24.11 | 24.42 | 1,852,550 | -0.58(-2.32%) |
May 09, 2022 | 25.75 | 25.91 | 24.91 | 25.00 | 1,662,277 | -1.07(-4.11%) |
May 06, 2022 | 26.06 | 26.36 | 25.82 | 26.07 | 1,434,000 | -0.24(-0.92%) |
May 05, 2022 | 27.01 | 27.06 | 26.11 | 26.32 | 1,149,827 | -0.83(-3.06%) |
May 04, 2022 | 26.61 | 27.22 | 26.01 | 27.15 | 1,444,173 | +0.69(+2.60%) |
May 03, 2022 | 26.16 | 26.60 | 25.87 | 26.46 | 1,233,685 | +0.40(+1.54%) |
May 02, 2022 | 26.34 | 26.66 | 25.61 | 26.06 | 1,254,013 | -0.23(-0.88%) |
Apr 29, 2022 | 27.51 | 27.57 | 26.24 | 26.29 | 1,727,356 | -1.31(-4.75%) |
Apr 28, 2022 | 27.08 | 27.69 | 26.98 | 27.60 | 1,147,447 | +0.55(+2.05%) |
Apr 27, 2022 | 27.73 | 27.73 | 26.98 | 27.05 | 1,211,334 | -0.62(-2.23%) |
Apr 26, 2022 | 27.97 | 28.25 | 27.61 | 27.66 | 1,189,065 | -0.51(-1.81%) |
Apr 25, 2022 | 27.77 | 28.19 | 27.34 | 28.17 | 1,432,490 | +0.30(+1.09%) |
Apr 22, 2022 | 28.10 | 28.18 | 27.83 | 27.87 | 783,469 | -0.29(-1.01%) |
Apr 21, 2022 | 28.53 | 28.53 | 28.13 | 28.15 | 687,033 | -0.07(-0.25%) |
Apr 20, 2022 | 28.04 | 28.37 | 27.88 | 28.23 | 837,737 | +0.37(+1.31%) |
Apr 19, 2022 | 27.63 | 27.93 | 27.53 | 27.86 | 840,824 | +0.37(+1.36%) |
Apr 18, 2022 | 27.73 | 27.91 | 27.39 | 27.48 | 1,138,289 | -0.19(-0.68%) |
Apr 14, 2022 | 28.13 | 28.57 | 27.65 | 27.67 | 1,839,634 | -0.46(-1.65%) |
Apr 13, 2022 | 27.80 | 28.21 | 27.69 | 28.14 | 1,712,926 | +0.29(+1.03%) |
Apr 12, 2022 | 28.05 | 28.29 | 27.65 | 27.85 | 1,860,307 | -0.13(-0.48%) |
Apr 11, 2022 | 28.10 | 28.33 | 27.76 | 27.98 | 2,089,485 | -0.12(-0.44%) |
Apr 08, 2022 | 28.19 | 28.19 | 27.77 | 28.11 | 1,871,412 | -0.01(-0.03%) |
Apr 07, 2022 | 28.57 | 28.75 | 27.65 | 28.12 | 1,566,755 | -0.57(-1.99%) |
Apr 06, 2022 | 28.58 | 28.85 | 28.37 | 28.69 | 1,282,099 | +0.00(+0.00%) |
Apr 05, 2022 | 29.23 | 29.65 | 28.64 | 28.69 | 1,140,851 | -0.74(-2.52%) |
Apr 04, 2022 | 30.32 | 30.33 | 29.11 | 29.43 | 1,368,559 | -0.70(-2.31%) |