Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 20.88 | 20.93 | 20.42 | 20.47 | 935,239 | -0.32(-1.54%) |
Mar 30, 2023 | 21.01 | 21.01 | 20.59 | 20.79 | 1,621,935 | +0.04(+0.19%) |
Mar 29, 2023 | 20.73 | 20.84 | 20.60 | 20.75 | 898,610 | +0.09(+0.42%) |
Mar 28, 2023 | 20.17 | 21.03 | 20.08 | 20.66 | 1,436,439 | +0.32(+1.58%) |
Mar 27, 2023 | 20.25 | 20.43 | 20.25 | 20.34 | 1,431,605 | +0.20(+1.01%) |
Mar 24, 2023 | 19.92 | 20.34 | 19.92 | 20.14 | 2,024,753 | +0.01(+0.05%) |
Mar 23, 2023 | 20.05 | 20.27 | 20.01 | 20.13 | 823,793 | +0.09(+0.44%) |
Mar 22, 2023 | 19.98 | 20.48 | 19.90 | 20.04 | 943,807 | +0.03(+0.15%) |
Mar 21, 2023 | 20.02 | 20.23 | 19.90 | 20.01 | 854,422 | -0.03(-0.15%) |
Mar 20, 2023 | 19.32 | 20.25 | 19.32 | 20.04 | 1,199,685 | +0.69(+3.57%) |
Mar 17, 2023 | 20.17 | 20.28 | 19.23 | 19.35 | 3,868,471 | -0.77(-3.82%) |
Mar 16, 2023 | 20.18 | 20.83 | 20.10 | 20.12 | 1,297,046 | -0.17(-0.81%) |
Mar 15, 2023 | 20.13 | 20.36 | 19.99 | 20.28 | 3,539,284 | -0.18(-0.86%) |
Mar 14, 2023 | 20.31 | 20.65 | 20.31 | 20.46 | 3,072,328 | +0.32(+1.59%) |
Mar 13, 2023 | 20.39 | 20.50 | 19.98 | 20.14 | 2,281,374 | -0.42(-2.03%) |
Mar 10, 2023 | 20.57 | 20.71 | 20.42 | 20.56 | 1,876,676 | -0.16(-0.75%) |
Mar 09, 2023 | 20.67 | 21.16 | 20.57 | 20.71 | 2,034,251 | -0.01(-0.05%) |
Mar 08, 2023 | 20.36 | 20.74 | 20.21 | 20.72 | 1,430,769 | +0.53(+2.65%) |
Mar 07, 2023 | 20.52 | 20.52 | 19.99 | 20.19 | 1,920,478 | -0.30(-1.47%) |
Mar 06, 2023 | 20.43 | 20.83 | 20.43 | 20.49 | 1,671,628 | +0.01(+0.05%) |
Mar 03, 2023 | 20.30 | 20.58 | 20.30 | 20.48 | 1,381,962 | +0.22(+1.10%) |
Mar 02, 2023 | 20.31 | 20.45 | 20.18 | 20.26 | 836,720 | -0.18(-0.90%) |
Mar 01, 2023 | 20.14 | 20.62 | 19.96 | 20.44 | 2,202,450 | +0.43(+2.14%) |
Feb 28, 2023 | 19.97 | 20.20 | 19.87 | 20.01 | 1,776,824 | -0.01(-0.05%) |
Feb 27, 2023 | 20.01 | 20.10 | 19.94 | 20.02 | 1,233,274 | +0.10(+0.49%) |
Feb 24, 2023 | 19.83 | 19.93 | 19.75 | 19.93 | 669,804 | -0.03(-0.15%) |
Feb 23, 2023 | 20.05 | 20.17 | 19.80 | 19.95 | 1,707,060 | -0.19(-0.97%) |
Feb 22, 2023 | 20.03 | 20.27 | 19.93 | 20.15 | 1,852,358 | +0.19(+0.97%) |
Feb 21, 2023 | 20.15 | 20.39 | 19.74 | 19.95 | 2,043,505 | -0.13(-0.63%) |
Feb 17, 2023 | 20.06 | 20.29 | 19.90 | 20.08 | 1,789,601 | +0.11(+0.54%) |
Feb 16, 2023 | 19.30 | 20.11 | 19.22 | 19.97 | 2,438,853 | +0.53(+2.70%) |
Feb 15, 2023 | 19.31 | 19.76 | 18.87 | 19.45 | 3,681,704 | -0.08(-0.40%) |
Feb 14, 2023 | 19.56 | 19.74 | 19.44 | 19.53 | 2,938,646 | +0.04(+0.20%) |
Feb 13, 2023 | 19.22 | 19.62 | 19.18 | 19.49 | 1,841,771 | +0.27(+1.42%) |
Feb 10, 2023 | 18.90 | 19.23 | 18.84 | 19.22 | 2,568,180 | +0.34(+1.80%) |
Feb 09, 2023 | 18.99 | 19.11 | 18.87 | 18.87 | 1,714,416 | -0.11(-0.56%) |
Feb 08, 2023 | 18.80 | 19.08 | 18.78 | 18.98 | 2,292,307 | +0.14(+0.72%) |
Feb 07, 2023 | 19.26 | 19.36 | 18.81 | 18.85 | 2,227,287 | -0.39(-2.02%) |
Feb 06, 2023 | 19.29 | 19.31 | 19.04 | 19.23 | 1,218,840 | -0.19(-1.00%) |
Feb 03, 2023 | 19.73 | 19.85 | 19.32 | 19.43 | 1,927,457 | -0.47(-2.35%) |
Feb 02, 2023 | 20.42 | 20.52 | 19.86 | 19.90 | 1,710,346 | -0.53(-2.57%) |
Feb 01, 2023 | 20.32 | 20.46 | 19.98 | 20.42 | 2,071,377 | +0.07(+0.33%) |
Jan 31, 2023 | 20.57 | 20.62 | 20.28 | 20.35 | 2,153,045 | -0.21(-1.04%) |
Jan 30, 2023 | 20.59 | 20.72 | 20.47 | 20.57 | 1,128,386 | +0.01(+0.05%) |
Jan 27, 2023 | 20.62 | 20.71 | 20.46 | 20.56 | 1,199,668 | -0.15(-0.70%) |
Jan 26, 2023 | 20.64 | 20.70 | 20.47 | 20.70 | 1,157,189 | +0.09(+0.42%) |
Jan 25, 2023 | 20.55 | 20.65 | 20.45 | 20.62 | 1,060,215 | +0.07(+0.33%) |
Jan 24, 2023 | 20.47 | 20.73 | 20.42 | 20.55 | 1,751,649 | +0.09(+0.43%) |
Jan 23, 2023 | 20.30 | 20.68 | 20.30 | 20.46 | 1,639,713 | +0.14(+0.67%) |
Jan 20, 2023 | 20.10 | 20.42 | 20.07 | 20.32 | 1,048,374 | +0.23(+1.16%) |
Jan 19, 2023 | 20.11 | 20.23 | 19.90 | 20.09 | 1,387,896 | -0.03(-0.15%) |
Jan 18, 2023 | 20.34 | 20.46 | 20.12 | 20.12 | 1,845,894 | -0.02(-0.10%) |
Jan 17, 2023 | 20.07 | 20.21 | 19.95 | 20.14 | 1,697,910 | +0.19(+0.98%) |
Jan 13, 2023 | 19.80 | 19.98 | 19.75 | 19.94 | 1,011,132 | +0.04(+0.20%) |
Jan 12, 2023 | 19.54 | 19.96 | 19.47 | 19.91 | 2,049,370 | +0.41(+2.09%) |
Jan 11, 2023 | 19.25 | 19.53 | 19.14 | 19.50 | 1,516,614 | +0.32(+1.67%) |
Jan 10, 2023 | 19.02 | 19.26 | 18.97 | 19.18 | 1,197,545 | +0.23(+1.23%) |
Jan 09, 2023 | 18.72 | 19.05 | 18.72 | 18.94 | 3,246,893 | +0.15(+0.78%) |
Jan 06, 2023 | 18.64 | 18.94 | 18.59 | 18.80 | 1,425,161 | +0.33(+1.79%) |
Jan 05, 2023 | 18.00 | 18.63 | 17.86 | 18.47 | 1,934,054 | +0.39(+2.15%) |
Jan 04, 2023 | 18.03 | 18.19 | 17.81 | 18.08 | 1,569,634 | +0.28(+1.58%) |
Jan 03, 2023 | 17.62 | 17.86 | 17.62 | 17.80 | 788,350 | +0.10(+0.55%) |
Dec 30, 2022 | 17.90 | 17.97 | 17.61 | 17.70 | 2,084,988 | -0.22(-1.25%) |
Dec 29, 2022 | 17.93 | 18.07 | 17.85 | 17.92 | 985,911 | +0.09(+0.49%) |
Dec 28, 2022 | 18.16 | 18.23 | 17.79 | 17.83 | 2,059,764 | -0.29(-1.61%) |
Dec 27, 2022 | 18.19 | 18.30 | 18.03 | 18.13 | 1,294,530 | -0.10(-0.53%) |
Dec 23, 2022 | 18.07 | 18.37 | 17.93 | 18.22 | 1,554,867 | +0.28(+1.57%) |
Dec 22, 2022 | 17.82 | 17.98 | 17.73 | 17.94 | 963,791 | +0.04(+0.22%) |
Dec 21, 2022 | 17.83 | 18.08 | 17.77 | 17.90 | 1,867,460 | +0.19(+1.10%) |
Dec 20, 2022 | 17.56 | 17.83 | 17.55 | 17.71 | 1,214,381 | +0.08(+0.44%) |
Dec 19, 2022 | 17.54 | 17.69 | 17.42 | 17.63 | 2,432,683 | +0.20(+1.17%) |
Dec 16, 2022 | 17.35 | 17.49 | 17.26 | 17.43 | 2,263,975 | -0.04(-0.22%) |
Dec 15, 2022 | 17.75 | 17.82 | 17.44 | 17.46 | 1,492,259 | -0.38(-2.13%) |
Dec 14, 2022 | 17.64 | 18.13 | 17.50 | 17.84 | 2,495,743 | +0.11(+0.60%) |
Dec 13, 2022 | 17.94 | 18.04 | 17.64 | 17.74 | 1,890,448 | -0.07(-0.38%) |
Dec 12, 2022 | 17.50 | 17.81 | 17.48 | 17.81 | 1,141,490 | +0.10(+0.55%) |
Dec 09, 2022 | 17.96 | 17.96 | 17.64 | 17.71 | 1,390,580 | -0.29(-1.62%) |
Dec 08, 2022 | 17.95 | 18.10 | 17.94 | 18.00 | 1,532,524 | -0.03(-0.16%) |
Dec 07, 2022 | 18.10 | 18.29 | 17.89 | 18.03 | 1,517,763 | -0.06(-0.32%) |
Dec 06, 2022 | 18.08 | 18.28 | 18.00 | 18.09 | 1,595,446 | -0.03(-0.16%) |
Dec 05, 2022 | 18.17 | 18.25 | 17.87 | 18.12 | 1,238,960 | -0.26(-1.43%) |
Dec 02, 2022 | 18.79 | 18.83 | 18.33 | 18.38 | 2,409,317 | -0.62(-3.28%) |
Dec 01, 2022 | 19.06 | 19.23 | 18.87 | 19.00 | 1,890,225 | +0.08(+0.41%) |
Nov 30, 2022 | 18.75 | 19.10 | 18.62 | 18.92 | 2,875,497 | +0.18(+0.93%) |
Nov 29, 2022 | 19.33 | 19.54 | 18.75 | 18.75 | 2,412,292 | -0.59(-3.07%) |
Nov 28, 2022 | 19.67 | 20.02 | 19.33 | 19.34 | 1,891,827 | -0.59(-2.98%) |
Nov 25, 2022 | 19.96 | 19.97 | 19.74 | 19.93 | 365,122 | +0.06(+0.29%) |
Nov 23, 2022 | 19.87 | 20.05 | 19.76 | 19.88 | 878,527 | -0.04(-0.20%) |
Nov 22, 2022 | 19.61 | 20.18 | 19.40 | 19.92 | 3,179,395 | +0.23(+1.19%) |
Nov 21, 2022 | 19.50 | 19.82 | 19.44 | 19.68 | 1,209,209 | +0.27(+1.40%) |
Nov 18, 2022 | 19.50 | 19.73 | 19.17 | 19.41 | 1,451,971 | -0.01(-0.05%) |
Nov 17, 2022 | 19.14 | 19.50 | 19.13 | 19.42 | 1,017,632 | +0.11(+0.55%) |
Nov 16, 2022 | 19.41 | 19.79 | 19.16 | 19.31 | 1,136,104 | -0.14(-0.70%) |
Nov 15, 2022 | 19.80 | 19.93 | 19.35 | 19.45 | 1,398,021 | -0.24(-1.23%) |
Nov 14, 2022 | 19.59 | 19.97 | 19.56 | 19.69 | 2,058,744 | +0.15(+0.75%) |
Nov 11, 2022 | 19.26 | 19.83 | 19.20 | 19.55 | 3,367,608 | +0.10(+0.50%) |
Nov 10, 2022 | 19.89 | 19.93 | 19.42 | 19.45 | 2,124,035 | -0.18(-0.94%) |
Nov 09, 2022 | 19.45 | 19.80 | 19.45 | 19.63 | 1,255,719 | +0.13(+0.65%) |
Nov 08, 2022 | 19.48 | 19.70 | 19.41 | 19.51 | 1,493,775 | +0.03(+0.15%) |
Nov 07, 2022 | 19.30 | 19.56 | 19.30 | 19.48 | 2,158,867 | +0.10(+0.50%) |
Nov 04, 2022 | 18.87 | 19.40 | 18.81 | 19.38 | 2,999,124 | +0.69(+3.69%) |
Nov 03, 2022 | 18.26 | 18.87 | 18.26 | 18.69 | 3,098,582 | +0.21(+1.16%) |
Nov 02, 2022 | 18.55 | 18.41 | 18.48 | 3,189,430 | -0.05(-0.26%) | |
Nov 01, 2022 | 18.47 | 18.65 | 18.16 | 18.52 | 2,693,219 | +0.23(+1.28%) |
Oct 31, 2022 | 17.85 | 18.39 | 17.73 | 18.29 | 1,865,831 | +0.29(+1.62%) |
Oct 28, 2022 | 18.05 | 18.28 | 17.93 | 18.00 | 1,840,705 | +0.11(+0.60%) |
Oct 27, 2022 | 18.00 | 18.06 | 17.70 | 17.89 | 2,460,726 | +0.02(+0.11%) |
Oct 26, 2022 | 17.40 | 18.01 | 17.40 | 17.87 | 3,578,737 | +0.46(+2.62%) |
Oct 25, 2022 | 17.05 | 17.52 | 17.05 | 17.42 | 3,744,506 | +0.30(+1.76%) |
Oct 24, 2022 | 16.63 | 17.18 | 16.63 | 17.11 | 3,598,326 | +0.53(+3.17%) |
Oct 21, 2022 | 16.10 | 16.64 | 16.10 | 16.59 | 1,959,407 | +0.43(+2.65%) |
Oct 20, 2022 | 16.30 | 16.42 | 16.02 | 16.16 | 1,851,742 | -0.18(-1.07%) |
Oct 19, 2022 | 16.18 | 16.40 | 15.84 | 16.34 | 1,687,299 | +0.44(+2.75%) |
Oct 18, 2022 | 16.28 | 16.35 | 15.74 | 15.90 | 4,088,350 | -0.28(-1.74%) |
Oct 17, 2022 | 15.91 | 16.53 | 15.84 | 16.18 | 1,832,652 | +0.48(+3.03%) |
Oct 14, 2022 | 16.04 | 16.13 | 15.70 | 15.70 | 1,659,037 | -0.35(-2.18%) |
Oct 13, 2022 | 15.70 | 16.18 | 15.69 | 16.05 | 1,640,681 | +0.20(+1.29%) |
Oct 12, 2022 | 16.10 | 16.18 | 15.85 | 15.85 | 2,294,813 | -0.37(-2.28%) |
Oct 11, 2022 | 15.97 | 16.41 | 15.94 | 16.22 | 2,611,971 | +0.20(+1.27%) |
Oct 10, 2022 | 15.78 | 16.18 | 15.78 | 16.02 | 1,464,642 | +0.17(+1.04%) |
Oct 07, 2022 | 15.91 | 16.05 | 15.77 | 15.85 | 1,762,626 | -0.03(-0.18%) |
Oct 06, 2022 | 16.07 | 16.20 | 15.87 | 15.88 | 1,586,761 | -0.18(-1.09%) |
Oct 05, 2022 | 16.38 | 16.40 | 15.89 | 16.05 | 2,302,749 | -0.51(-3.05%) |
Oct 04, 2022 | 16.60 | 16.66 | 16.38 | 16.56 | 1,408,384 | +0.16(+0.95%) |
Oct 03, 2022 | 16.17 | 16.53 | 16.05 | 16.40 | 2,680,675 | +0.39(+2.43%) |
Sep 30, 2022 | 16.48 | 16.72 | 15.93 | 16.02 | 1,460,644 | -0.51(-3.06%) |
Sep 29, 2022 | 17.09 | 17.12 | 16.48 | 16.52 | 2,105,323 | -0.90(-5.19%) |
Sep 28, 2022 | 16.87 | 17.51 | 16.61 | 17.43 | 8,324,370 | +0.58(+3.46%) |
Sep 27, 2022 | 16.80 | 17.11 | 16.75 | 16.84 | 4,496,900 | +0.13(+0.76%) |
Sep 26, 2022 | 16.93 | 17.04 | 16.65 | 16.72 | 2,856,612 | -0.29(-1.72%) |
Sep 23, 2022 | 17.01 | 17.11 | 16.80 | 17.01 | 2,206,454 | -0.25(-1.46%) |
Sep 22, 2022 | 17.08 | 17.36 | 17.07 | 17.26 | 1,703,586 | +0.07(+0.40%) |
Sep 21, 2022 | 16.83 | 17.45 | 16.83 | 17.19 | 2,417,821 | +0.25(+1.49%) |
Sep 20, 2022 | 16.48 | 17.08 | 16.27 | 16.94 | 3,538,964 | +0.68(+4.19%) |
Sep 19, 2022 | 16.32 | 16.39 | 15.97 | 16.26 | 2,018,744 | -0.12(-0.71%) |
Sep 16, 2022 | 16.36 | 16.42 | 16.18 | 16.38 | 1,631,595 | -0.13(-0.77%) |
Sep 15, 2022 | 16.41 | 16.66 | 16.41 | 16.50 | 3,343,100 | -0.08(-0.47%) |
Sep 14, 2022 | 16.57 | 16.81 | 16.51 | 16.58 | 1,655,235 | +0.10(+0.59%) |
Sep 13, 2022 | 16.92 | 16.98 | 16.48 | 16.48 | 1,543,016 | -0.63(-3.69%) |
Sep 12, 2022 | 17.08 | 17.28 | 16.93 | 17.11 | 899,219 | +0.25(+1.50%) |
Sep 09, 2022 | 16.88 | 16.98 | 16.66 | 16.86 | 724,028 | +0.17(+0.99%) |
Sep 08, 2022 | 16.83 | 16.95 | 16.64 | 16.70 | 841,029 | -0.21(-1.27%) |
Sep 07, 2022 | 16.85 | 17.01 | 16.72 | 16.91 | 1,361,661 | +0.12(+0.69%) |
Sep 06, 2022 | 16.92 | 17.13 | 16.70 | 16.79 | 1,017,551 | -0.25(-1.48%) |
Sep 02, 2022 | 16.55 | 17.09 | 16.55 | 17.05 | 1,634,647 | +0.51(+3.06%) |
Sep 01, 2022 | 16.51 | 16.69 | 16.37 | 16.54 | 1,859,902 | +0.01(+0.06%) |
Aug 31, 2022 | 17.06 | 17.08 | 16.50 | 16.53 | 3,091,189 | -0.53(-3.13%) |
Aug 30, 2022 | 17.31 | 17.35 | 17.06 | 17.07 | 1,077,394 | -0.21(-1.24%) |
Aug 29, 2022 | 17.38 | 17.63 | 17.27 | 17.28 | 1,257,140 | -0.25(-1.44%) |
Aug 26, 2022 | 18.04 | 18.04 | 17.43 | 17.53 | 1,450,826 | -0.47(-2.59%) |
Aug 25, 2022 | 17.99 | 18.04 | 17.79 | 18.00 | 1,322,383 | +0.25(+1.42%) |
Aug 24, 2022 | 17.76 | 17.89 | 17.68 | 17.75 | 1,052,588 | -0.11(-0.64%) |
Aug 23, 2022 | 18.10 | 18.21 | 17.75 | 17.86 | 1,580,674 | -0.26(-1.42%) |
Aug 22, 2022 | 18.13 | 18.34 | 18.03 | 18.12 | 1,317,375 | -0.08(-0.42%) |
Aug 19, 2022 | 17.88 | 18.19 | 17.88 | 18.19 | 1,232,667 | +0.16(+0.90%) |
Aug 18, 2022 | 18.30 | 18.38 | 17.88 | 18.03 | 1,085,164 | -0.38(-2.06%) |
Aug 17, 2022 | 18.51 | 18.72 | 18.29 | 18.41 | 1,351,966 | -0.28(-1.52%) |
Aug 16, 2022 | 18.28 | 18.70 | 18.24 | 18.70 | 1,366,807 | +0.35(+1.92%) |
Aug 15, 2022 | 18.34 | 18.41 | 18.20 | 18.35 | 1,168,036 | -0.07(-0.36%) |
Aug 12, 2022 | 18.25 | 18.47 | 18.22 | 18.41 | 1,675,612 | +0.16(+0.88%) |
Aug 11, 2022 | 17.98 | 18.38 | 17.83 | 18.25 | 1,979,118 | +0.37(+2.07%) |
Aug 10, 2022 | 17.95 | 18.24 | 17.76 | 17.88 | 1,721,357 | +0.23(+1.29%) |
Aug 09, 2022 | 17.58 | 17.89 | 17.56 | 17.65 | 1,806,562 | +0.21(+1.20%) |
Aug 08, 2022 | 17.19 | 17.60 | 17.19 | 17.44 | 1,739,606 | +0.24(+1.38%) |
Aug 05, 2022 | 17.37 | 17.37 | 17.07 | 17.21 | 1,309,705 | -0.21(-1.20%) |
Aug 04, 2022 | 17.43 | 17.73 | 17.26 | 17.42 | 3,170,223 | +0.24(+1.38%) |
Aug 03, 2022 | 16.90 | 17.23 | 16.82 | 17.18 | 2,177,364 | +0.24(+1.40%) |
Aug 02, 2022 | 17.77 | 17.77 | 16.91 | 16.94 | 2,397,494 | -0.92(-5.16%) |
Aug 01, 2022 | 17.92 | 18.19 | 17.83 | 17.86 | 1,821,724 | -0.11(-0.63%) |
Jul 29, 2022 | 18.08 | 18.16 | 17.96 | 17.98 | 1,964,232 | -0.02(-0.11%) |
Jul 28, 2022 | 17.36 | 18.10 | 17.36 | 17.99 | 2,199,413 | +0.57(+3.27%) |
Jul 27, 2022 | 17.35 | 17.54 | 17.02 | 17.42 | 1,697,067 | +0.00(+0.00%) |
Jul 26, 2022 | 17.42 | 17.59 | 17.39 | 17.42 | 1,218,178 | -0.15(-0.86%) |
Jul 25, 2022 | 17.80 | 17.95 | 17.56 | 17.58 | 1,691,083 | -0.16(-0.91%) |
Jul 22, 2022 | 17.55 | 17.81 | 17.51 | 17.74 | 1,402,201 | +0.16(+0.92%) |
Jul 21, 2022 | 17.51 | 17.60 | 17.26 | 17.58 | 1,486,793 | +0.07(+0.38%) |
Jul 20, 2022 | 18.10 | 18.11 | 17.49 | 17.51 | 1,746,736 | -0.51(-2.85%) |
Jul 19, 2022 | 17.98 | 18.07 | 17.77 | 18.02 | 1,714,294 | +0.19(+1.06%) |
Jul 18, 2022 | 17.91 | 18.09 | 17.75 | 17.83 | 1,187,454 | +0.09(+0.48%) |
Jul 15, 2022 | 17.53 | 17.83 | 17.42 | 17.75 | 3,453,857 | +0.25(+1.41%) |
Jul 14, 2022 | 17.93 | 17.99 | 17.43 | 17.50 | 2,728,850 | -0.63(-3.46%) |
Jul 13, 2022 | 18.61 | 18.71 | 17.70 | 18.13 | 4,031,278 | -0.74(-3.93%) |
Jul 12, 2022 | 18.70 | 18.89 | 18.57 | 18.87 | 2,160,830 | +0.13(+0.71%) |
Jul 11, 2022 | 18.60 | 18.86 | 18.52 | 18.74 | 1,184,794 | +0.01(+0.05%) |
Jul 08, 2022 | 18.55 | 18.85 | 18.52 | 18.73 | 1,456,278 | +0.11(+0.61%) |
Jul 07, 2022 | 19.26 | 19.39 | 18.57 | 18.61 | 7,286,911 | -0.58(-3.02%) |
Jul 06, 2022 | 19.14 | 19.29 | 18.95 | 19.19 | 1,262,346 | +0.06(+0.30%) |
Jul 05, 2022 | 19.10 | 19.26 | 18.78 | 19.13 | 1,478,428 | -0.35(-1.80%) |
Jul 01, 2022 | 19.40 | 19.51 | 19.05 | 19.49 | 1,440,373 | +0.09(+0.44%) |
Jun 30, 2022 | 19.11 | 19.57 | 19.04 | 19.40 | 2,003,102 | +0.12(+0.64%) |
Jun 29, 2022 | 19.25 | 19.55 | 19.13 | 19.28 | 1,395,781 | -0.07(-0.34%) |
Jun 28, 2022 | 19.46 | 19.59 | 19.30 | 19.34 | 1,623,532 | +0.00(+0.00%) |
Jun 27, 2022 | 19.41 | 19.60 | 19.25 | 19.34 | 1,651,699 | -0.15(-0.78%) |
Jun 24, 2022 | 18.68 | 19.57 | 18.59 | 19.49 | 3,019,147 | +0.93(+5.01%) |
Jun 23, 2022 | 18.76 | 18.86 | 18.55 | 18.56 | 1,286,269 | -0.05(-0.26%) |
Jun 22, 2022 | 18.53 | 18.77 | 18.49 | 18.61 | 1,307,121 | -0.12(-0.66%) |
Jun 21, 2022 | 18.47 | 18.92 | 18.47 | 18.74 | 1,478,651 | +0.33(+1.81%) |
Jun 17, 2022 | 18.28 | 18.62 | 18.18 | 18.40 | 3,069,910 | +0.12(+0.68%) |
Jun 16, 2022 | 18.05 | 18.35 | 17.93 | 18.28 | 3,416,129 | -0.20(-1.08%) |
Jun 15, 2022 | 18.45 | 18.72 | 18.16 | 18.48 | 2,615,104 | +0.18(+0.99%) |
Jun 14, 2022 | 18.11 | 18.36 | 18.04 | 18.30 | 2,754,097 | +0.13(+0.73%) |
Jun 13, 2022 | 18.12 | 18.33 | 18.01 | 18.17 | 2,822,421 | -0.29(-1.59%) |
Jun 10, 2022 | 18.39 | 18.64 | 18.29 | 18.46 | 1,613,403 | -0.25(-1.32%) |
Jun 09, 2022 | 18.90 | 19.05 | 18.70 | 18.71 | 1,722,041 | -0.33(-1.75%) |
Jun 08, 2022 | 19.13 | 19.24 | 18.92 | 19.04 | 1,281,428 | -0.19(-0.99%) |
Jun 07, 2022 | 19.29 | 19.35 | 18.81 | 19.23 | 1,982,456 | -0.13(-0.69%) |
Jun 06, 2022 | 19.88 | 19.92 | 19.30 | 19.36 | 1,730,284 | -0.43(-2.16%) |
Jun 03, 2022 | 19.99 | 20.10 | 19.63 | 19.79 | 1,785,853 | -0.26(-1.28%) |
Jun 02, 2022 | 20.21 | 20.30 | 19.80 | 20.05 | 2,434,482 | -0.13(-0.66%) |
Jun 01, 2022 | 20.29 | 20.31 | 20.04 | 20.18 | 2,013,790 | -0.09(-0.42%) |
May 31, 2022 | 21.35 | 21.35 | 19.87 | 20.26 | 5,574,711 | -1.17(-5.45%) |
May 27, 2022 | 21.32 | 21.51 | 21.11 | 21.43 | 2,079,202 | +0.12(+0.58%) |
May 26, 2022 | 21.03 | 21.36 | 20.90 | 21.31 | 4,003,049 | +0.25(+1.17%) |
May 25, 2022 | 20.63 | 21.19 | 20.62 | 21.06 | 3,489,573 | +0.41(+1.98%) |
May 24, 2022 | 20.29 | 20.74 | 20.16 | 20.65 | 1,319,336 | +0.28(+1.35%) |
May 23, 2022 | 20.40 | 20.65 | 20.18 | 20.38 | 1,549,719 | +0.15(+0.75%) |
May 20, 2022 | 20.07 | 20.26 | 20.02 | 20.23 | 2,439,106 | +0.32(+1.62%) |
May 19, 2022 | 19.27 | 19.95 | 19.11 | 19.90 | 2,882,269 | +0.66(+3.46%) |
May 18, 2022 | 19.09 | 19.39 | 18.58 | 19.24 | 4,037,768 | +0.22(+1.15%) |
May 17, 2022 | 18.52 | 19.08 | 18.35 | 19.02 | 2,645,670 | +0.68(+3.73%) |
May 16, 2022 | 18.33 | 18.54 | 18.17 | 18.34 | 2,427,430 | +0.06(+0.31%) |
May 13, 2022 | 18.93 | 18.93 | 18.06 | 18.28 | 4,050,329 | -0.48(-2.58%) |
May 12, 2022 | 18.32 | 18.81 | 17.98 | 18.76 | 5,254,027 | +0.41(+2.22%) |
May 11, 2022 | 17.83 | 18.51 | 17.67 | 18.36 | 5,056,820 | +0.54(+3.04%) |
May 10, 2022 | 17.73 | 17.90 | 17.53 | 17.81 | 2,855,730 | +0.22(+1.24%) |
May 09, 2022 | 17.53 | 17.81 | 17.27 | 17.60 | 3,538,667 | -0.20(-1.12%) |
May 06, 2022 | 18.09 | 18.36 | 17.63 | 17.80 | 3,526,542 | -0.45(-2.45%) |
May 05, 2022 | 18.68 | 18.73 | 18.15 | 18.24 | 2,767,379 | -0.53(-2.83%) |
May 04, 2022 | 18.39 | 18.87 | 18.20 | 18.77 | 2,868,788 | +0.47(+2.54%) |
May 03, 2022 | 18.37 | 18.48 | 18.20 | 18.31 | 2,225,410 | -0.12(-0.67%) |
May 02, 2022 | 18.44 | 18.51 | 18.09 | 18.43 | 3,856,775 | -0.02(-0.10%) |
Apr 29, 2022 | 19.25 | 19.55 | 18.37 | 18.45 | 3,549,224 | -0.90(-4.66%) |
Apr 28, 2022 | 19.23 | 19.40 | 18.46 | 19.35 | 3,690,679 | -0.03(-0.15%) |
Apr 27, 2022 | 19.71 | 20.00 | 19.35 | 19.38 | 3,237,078 | -0.53(-2.67%) |
Apr 26, 2022 | 19.98 | 20.23 | 19.87 | 19.91 | 1,606,753 | -0.16(-0.80%) |
Apr 25, 2022 | 19.94 | 20.17 | 19.73 | 20.07 | 1,627,789 | -0.04(-0.19%) |
Apr 22, 2022 | 20.11 | 20.34 | 20.03 | 20.11 | 2,094,535 | -0.04(-0.19%) |
Apr 21, 2022 | 20.44 | 20.59 | 20.10 | 20.15 | 1,425,042 | -0.26(-1.26%) |
Apr 20, 2022 | 20.73 | 21.01 | 20.33 | 20.41 | 3,033,996 | -0.48(-2.32%) |
Apr 19, 2022 | 21.05 | 21.17 | 20.85 | 20.89 | 2,363,254 | -0.20(-0.95%) |
Apr 18, 2022 | 21.26 | 21.46 | 21.08 | 21.09 | 1,826,540 | -0.08(-0.36%) |
Apr 14, 2022 | 21.22 | 21.28 | 21.06 | 21.17 | 1,135,734 | -0.03(-0.13%) |
Apr 13, 2022 | 20.83 | 21.25 | 20.83 | 21.19 | 1,545,175 | +0.38(+1.83%) |
Apr 12, 2022 | 20.84 | 21.09 | 20.76 | 20.81 | 1,139,074 | +0.09(+0.41%) |
Apr 11, 2022 | 20.80 | 20.86 | 20.63 | 20.73 | 1,461,273 | -0.08(-0.36%) |
Apr 08, 2022 | 20.68 | 20.84 | 20.58 | 20.81 | 1,651,091 | +0.10(+0.50%) |
Apr 07, 2022 | 20.42 | 20.92 | 20.36 | 20.70 | 4,492,797 | +0.34(+1.68%) |
Apr 06, 2022 | 20.33 | 20.61 | 20.27 | 20.36 | 1,634,028 | +0.05(+0.23%) |
Apr 05, 2022 | 20.51 | 20.82 | 20.30 | 20.31 | 1,436,261 | -0.25(-1.20%) |
Apr 04, 2022 | 20.69 | 20.81 | 20.50 | 20.56 | 1,479,375 | -0.13(-0.64%) |