Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.95 | 17.15 | 16.85 | 17.03 | 14,230,320 | +0.18(+1.05%) |
Feb 27, 2023 | 17.03 | 17.19 | 16.78 | 16.86 | 8,792,574 | -0.01(-0.08%) |
Feb 24, 2023 | 16.56 | 16.92 | 16.38 | 16.87 | 18,383,996 | +0.17(+1.05%) |
Feb 23, 2023 | 16.92 | 17.02 | 16.39 | 16.70 | 11,738,775 | -0.06(-0.33%) |
Feb 22, 2023 | 16.95 | 17.04 | 16.67 | 16.75 | 13,275,596 | -0.29(-1.73%) |
Feb 21, 2023 | 17.36 | 17.36 | 16.93 | 17.05 | 11,370,686 | -0.59(-3.34%) |
Feb 17, 2023 | 17.52 | 17.71 | 17.29 | 17.64 | 8,920,336 | +0.06(+0.37%) |
Feb 16, 2023 | 17.55 | 17.75 | 17.40 | 17.57 | 8,128,210 | -0.17(-0.93%) |
Feb 15, 2023 | 17.56 | 17.91 | 17.56 | 17.74 | 8,039,606 | -0.02(-0.10%) |
Feb 14, 2023 | 18.03 | 18.07 | 17.59 | 17.75 | 11,137,421 | -0.34(-1.88%) |
Feb 13, 2023 | 17.84 | 18.10 | 17.81 | 18.10 | 7,042,370 | +0.19(+1.08%) |
Feb 10, 2023 | 17.90 | 17.97 | 17.75 | 17.90 | 8,445,573 | -0.10(-0.56%) |
Feb 09, 2023 | 18.32 | 18.39 | 17.90 | 18.00 | 7,121,039 | -0.23(-1.26%) |
Feb 08, 2023 | 18.22 | 18.42 | 18.14 | 18.23 | 6,766,797 | -0.20(-1.10%) |
Feb 07, 2023 | 18.08 | 18.50 | 18.02 | 18.44 | 11,890,875 | +0.22(+1.21%) |
Feb 06, 2023 | 18.23 | 18.30 | 18.03 | 18.22 | 10,046,516 | -0.22(-1.20%) |
Feb 03, 2023 | 18.28 | 18.64 | 18.26 | 18.44 | 12,606,318 | -0.03(-0.15%) |
Feb 02, 2023 | 18.36 | 18.69 | 18.22 | 18.46 | 23,991,630 | +0.23(+1.26%) |
Feb 01, 2023 | 17.48 | 18.34 | 17.40 | 18.23 | 24,459,868 | +0.56(+3.18%) |
Jan 31, 2023 | 17.29 | 17.68 | 17.17 | 17.67 | 19,412,582 | +0.40(+2.29%) |
Jan 30, 2023 | 17.33 | 17.40 | 17.20 | 17.28 | 10,806,260 | -0.21(-1.21%) |
Jan 27, 2023 | 17.25 | 17.64 | 17.19 | 17.49 | 19,615,930 | +0.24(+1.39%) |
Jan 26, 2023 | 17.01 | 17.27 | 16.89 | 17.25 | 15,402,641 | +0.37(+2.18%) |
Jan 25, 2023 | 16.34 | 16.94 | 16.24 | 16.88 | 14,936,216 | +0.37(+2.23%) |
Jan 24, 2023 | 16.64 | 16.73 | 16.42 | 16.51 | 10,184,865 | -0.13(-0.77%) |
Jan 23, 2023 | 16.12 | 16.74 | 16.01 | 16.64 | 15,166,256 | +0.58(+3.61%) |
Jan 20, 2023 | 15.28 | 16.11 | 15.04 | 16.06 | 20,715,808 | +0.91(+6.02%) |
Jan 19, 2023 | 15.68 | 15.76 | 15.05 | 15.15 | 27,176,496 | -0.73(-4.58%) |
Jan 18, 2023 | 16.45 | 16.53 | 15.86 | 15.88 | 22,956,562 | -0.72(-4.33%) |
Jan 17, 2023 | 16.70 | 16.72 | 16.43 | 16.59 | 11,787,113 | -0.15(-0.88%) |
Jan 13, 2023 | 16.61 | 16.81 | 16.18 | 16.74 | 12,302,659 | -0.15(-0.87%) |
Jan 12, 2023 | 16.98 | 17.09 | 16.83 | 16.89 | 10,365,667 | +0.05(+0.27%) |
Jan 11, 2023 | 16.78 | 16.87 | 16.71 | 16.84 | 9,340,378 | +0.07(+0.44%) |
Jan 10, 2023 | 16.75 | 16.88 | 16.63 | 16.77 | 7,254,955 | +0.02(+0.11%) |
Jan 09, 2023 | 16.87 | 16.94 | 16.66 | 16.75 | 9,728,216 | -0.17(-0.98%) |
Jan 06, 2023 | 16.54 | 16.97 | 16.36 | 16.92 | 9,098,184 | +0.49(+2.97%) |
Jan 05, 2023 | 16.52 | 16.57 | 16.26 | 16.43 | 9,629,160 | -0.22(-1.33%) |
Jan 04, 2023 | 16.43 | 16.82 | 16.38 | 16.65 | 9,446,136 | +0.43(+2.67%) |
Jan 03, 2023 | 16.24 | 16.51 | 16.16 | 16.22 | 13,512,683 | +0.18(+1.09%) |
Dec 30, 2022 | 15.94 | 16.12 | 15.92 | 16.04 | 4,219,908 | -0.01(-0.06%) |
Dec 29, 2022 | 15.87 | 16.08 | 15.83 | 16.05 | 4,866,102 | +0.25(+1.57%) |
Dec 28, 2022 | 15.84 | 16.01 | 15.74 | 15.80 | 5,485,107 | -0.12(-0.75%) |
Dec 27, 2022 | 15.86 | 16.01 | 15.70 | 15.92 | 5,341,806 | +0.10(+0.64%) |
Dec 23, 2022 | 15.74 | 15.87 | 15.69 | 15.82 | 5,774,819 | +0.10(+0.64%) |
Dec 22, 2022 | 15.47 | 15.73 | 15.40 | 15.72 | 9,162,301 | +0.10(+0.65%) |
Dec 21, 2022 | 15.54 | 15.71 | 15.53 | 15.62 | 9,002,709 | +0.30(+1.98%) |
Dec 20, 2022 | 15.25 | 15.56 | 15.25 | 15.31 | 7,922,263 | -0.02(-0.12%) |
Dec 19, 2022 | 15.35 | 15.54 | 15.19 | 15.33 | 11,391,537 | +0.03(+0.18%) |
Dec 16, 2022 | 15.29 | 15.46 | 15.13 | 15.31 | 21,648,600 | -0.18(-1.13%) |
Dec 15, 2022 | 15.52 | 15.61 | 15.35 | 15.48 | 13,776,191 | -0.26(-1.64%) |
Dec 14, 2022 | 15.90 | 16.10 | 15.62 | 15.74 | 14,693,630 | -0.19(-1.21%) |
Dec 13, 2022 | 16.49 | 16.57 | 15.77 | 15.93 | 14,312,484 | -0.24(-1.48%) |
Dec 12, 2022 | 16.01 | 16.18 | 15.83 | 16.17 | 11,368,620 | +0.13(+0.80%) |
Dec 09, 2022 | 15.75 | 16.13 | 15.64 | 16.04 | 8,352,487 | +0.22(+1.40%) |
Dec 08, 2022 | 15.98 | 16.06 | 15.72 | 15.82 | 13,347,204 | -0.07(-0.46%) |
Dec 07, 2022 | 15.74 | 15.99 | 15.55 | 15.89 | 11,117,090 | +0.09(+0.58%) |
Dec 06, 2022 | 16.01 | 16.12 | 15.66 | 15.80 | 17,932,272 | -0.27(-1.66%) |
Dec 05, 2022 | 16.90 | 16.95 | 16.04 | 16.07 | 16,758,626 | -1.01(-5.93%) |
Dec 02, 2022 | 17.03 | 17.18 | 16.95 | 17.08 | 11,308,513 | -0.16(-0.91%) |
Dec 01, 2022 | 17.38 | 17.49 | 17.02 | 17.24 | 11,204,123 | -0.08(-0.48%) |
Nov 30, 2022 | 16.99 | 17.33 | 16.40 | 17.32 | 16,973,588 | +0.22(+1.29%) |
Nov 29, 2022 | 16.92 | 17.12 | 16.75 | 17.10 | 10,380,585 | +0.22(+1.31%) |
Nov 28, 2022 | 17.19 | 17.26 | 16.80 | 16.88 | 6,213,452 | -0.46(-2.63%) |
Nov 25, 2022 | 17.36 | 17.39 | 17.29 | 17.34 | 3,117,479 | +0.10(+0.58%) |
Nov 23, 2022 | 17.16 | 17.33 | 17.15 | 17.24 | 6,821,675 | +0.02(+0.11%) |
Nov 22, 2022 | 17.23 | 17.31 | 17.11 | 17.22 | 8,473,380 | +0.14(+0.80%) |
Nov 21, 2022 | 16.89 | 17.14 | 16.84 | 17.08 | 11,626,540 | +0.13(+0.75%) |
Nov 18, 2022 | 17.24 | 17.39 | 16.74 | 16.95 | 22,800,902 | -0.05(-0.32%) |
Nov 17, 2022 | 17.12 | 17.12 | 16.75 | 17.01 | 10,394,277 | -0.24(-1.37%) |
Nov 16, 2022 | 17.39 | 17.50 | 17.12 | 17.24 | 10,593,838 | -0.22(-1.25%) |
Nov 15, 2022 | 17.72 | 17.95 | 17.19 | 17.46 | 12,631,276 | +0.15(+0.89%) |
Nov 14, 2022 | 17.91 | 18.00 | 17.31 | 17.31 | 13,298,002 | -0.76(-4.19%) |
Nov 11, 2022 | 17.79 | 18.25 | 17.78 | 18.06 | 13,414,130 | +0.35(+1.95%) |
Nov 10, 2022 | 16.90 | 17.75 | 16.88 | 17.72 | 17,105,842 | +1.41(+8.66%) |
Nov 09, 2022 | 16.52 | 16.58 | 16.28 | 16.31 | 10,818,672 | -0.39(-2.35%) |
Nov 08, 2022 | 16.70 | 16.84 | 16.52 | 16.70 | 7,632,883 | +0.00(+0.00%) |
Nov 07, 2022 | 16.71 | 16.79 | 16.48 | 16.70 | 7,073,982 | +0.09(+0.55%) |
Nov 04, 2022 | 16.49 | 16.75 | 16.30 | 16.61 | 10,771,268 | +0.36(+2.19%) |
Nov 03, 2022 | 16.01 | 16.37 | 15.79 | 16.25 | 12,591,913 | +0.04(+0.22%) |
Nov 02, 2022 | 16.38 | 16.91 | 16.21 | 16.22 | 17,083,276 | -0.23(-1.38%) |
Nov 01, 2022 | 16.42 | 16.55 | 16.31 | 16.44 | 11,936,338 | +0.16(+1.01%) |
Oct 31, 2022 | 16.38 | 16.45 | 16.26 | 16.28 | 8,914,146 | -0.21(-1.27%) |
Oct 28, 2022 | 16.26 | 16.50 | 16.10 | 16.49 | 10,030,303 | +0.32(+1.97%) |
Oct 27, 2022 | 16.29 | 16.41 | 16.15 | 16.17 | 11,538,615 | +0.05(+0.34%) |
Oct 26, 2022 | 16.24 | 16.36 | 16.10 | 16.12 | 13,767,069 | -0.07(-0.45%) |
Oct 25, 2022 | 16.01 | 16.34 | 15.89 | 16.19 | 14,425,045 | +0.04(+0.23%) |
Oct 24, 2022 | 15.47 | 16.36 | 15.47 | 16.15 | 18,241,822 | +0.76(+4.91%) |
Oct 21, 2022 | 14.53 | 15.41 | 14.35 | 15.40 | 24,052,912 | +0.96(+6.62%) |
Oct 20, 2022 | 14.59 | 15.21 | 14.26 | 14.44 | 23,502,054 | -0.58(-3.88%) |
Oct 19, 2022 | 15.29 | 15.49 | 14.95 | 15.02 | 16,459,166 | -0.45(-2.89%) |
Oct 18, 2022 | 15.72 | 15.86 | 15.31 | 15.47 | 17,979,426 | +0.08(+0.53%) |
Oct 17, 2022 | 15.37 | 15.51 | 15.23 | 15.39 | 11,574,489 | +0.37(+2.49%) |
Oct 14, 2022 | 15.30 | 15.67 | 14.97 | 15.01 | 17,640,804 | -0.21(-1.38%) |
Oct 13, 2022 | 14.07 | 15.30 | 13.90 | 15.22 | 17,840,330 | +1.02(+7.18%) |
Oct 12, 2022 | 14.21 | 14.46 | 14.09 | 14.20 | 15,604,904 | -0.07(-0.51%) |
Oct 11, 2022 | 14.42 | 14.58 | 14.17 | 14.27 | 11,076,551 | -0.25(-1.69%) |
Oct 10, 2022 | 14.76 | 14.86 | 14.43 | 14.52 | 12,723,104 | -0.19(-1.30%) |
Oct 07, 2022 | 15.03 | 15.04 | 14.67 | 14.71 | 14,195,241 | -0.43(-2.83%) |
Oct 06, 2022 | 15.26 | 15.42 | 15.10 | 15.14 | 9,684,063 | -0.25(-1.60%) |
Oct 05, 2022 | 15.30 | 15.47 | 15.26 | 15.39 | 7,606,745 | -0.21(-1.34%) |
Oct 04, 2022 | 15.23 | 15.64 | 15.23 | 15.60 | 13,579,840 | +0.59(+3.95%) |
Oct 03, 2022 | 14.83 | 15.11 | 14.56 | 15.00 | 13,450,750 | +0.41(+2.81%) |
Sep 30, 2022 | 14.66 | 14.98 | 14.56 | 14.59 | 10,007,812 | -0.01(-0.06%) |
Sep 29, 2022 | 14.48 | 14.74 | 14.34 | 14.60 | 9,871,644 | -0.13(-0.87%) |
Sep 28, 2022 | 14.53 | 14.85 | 14.51 | 14.73 | 12,919,230 | +0.19(+1.32%) |
Sep 27, 2022 | 14.80 | 14.88 | 14.37 | 14.54 | 13,292,443 | -0.13(-0.87%) |
Sep 26, 2022 | 14.79 | 15.04 | 14.58 | 14.67 | 12,612,297 | -0.29(-1.95%) |
Sep 23, 2022 | 14.88 | 15.02 | 14.67 | 14.96 | 19,295,624 | -0.15(-0.97%) |
Sep 22, 2022 | 15.71 | 15.71 | 15.03 | 15.10 | 14,753,511 | -0.50(-3.21%) |
Sep 21, 2022 | 16.08 | 16.18 | 15.60 | 15.60 | 11,977,271 | -0.44(-2.73%) |
Sep 20, 2022 | 16.09 | 16.16 | 15.84 | 16.04 | 12,467,659 | -0.20(-1.23%) |
Sep 19, 2022 | 15.83 | 16.32 | 15.83 | 16.24 | 9,712,688 | +0.12(+0.73%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.93 | 16.12 | 18,227,688 | -0.34(-2.05%) |
Sep 15, 2022 | 16.14 | 16.66 | 16.10 | 16.46 | 16,706,854 | +0.39(+2.44%) |
Sep 14, 2022 | 16.49 | 16.52 | 15.96 | 16.07 | 15,214,502 | -0.33(-2.00%) |
Sep 13, 2022 | 16.90 | 17.02 | 16.35 | 16.40 | 9,193,318 | -0.82(-4.76%) |
Sep 12, 2022 | 17.13 | 17.36 | 17.07 | 17.22 | 9,577,175 | +0.22(+1.29%) |
Sep 09, 2022 | 16.92 | 17.12 | 16.88 | 17.00 | 10,330,893 | +0.15(+0.92%) |
Sep 08, 2022 | 16.06 | 16.85 | 16.02 | 16.84 | 10,967,799 | +0.66(+4.05%) |
Sep 07, 2022 | 15.69 | 16.23 | 15.63 | 16.19 | 6,935,571 | +0.41(+2.60%) |
Sep 06, 2022 | 16.12 | 16.12 | 15.66 | 15.78 | 9,899,838 | -0.21(-1.31%) |
Sep 02, 2022 | 16.33 | 16.45 | 15.91 | 15.99 | 7,588,830 | -0.12(-0.74%) |
Sep 01, 2022 | 16.07 | 16.12 | 15.74 | 16.11 | 7,741,349 | -0.01(-0.06%) |
Aug 31, 2022 | 16.38 | 16.41 | 16.10 | 16.12 | 11,641,365 | -0.16(-1.01%) |
Aug 30, 2022 | 16.51 | 16.57 | 16.22 | 16.28 | 11,369,946 | -0.13(-0.78%) |
Aug 29, 2022 | 16.51 | 16.56 | 16.31 | 16.41 | 11,277,571 | -0.20(-1.23%) |
Aug 26, 2022 | 17.24 | 17.31 | 16.62 | 16.61 | 8,604,097 | -0.57(-3.31%) |
Aug 25, 2022 | 16.95 | 17.22 | 16.89 | 17.18 | 6,116,846 | +0.28(+1.65%) |
Aug 24, 2022 | 16.93 | 16.95 | 16.73 | 16.90 | 6,662,153 | -0.02(-0.11%) |
Aug 23, 2022 | 16.88 | 17.11 | 16.88 | 16.92 | 5,356,210 | +0.05(+0.32%) |
Aug 22, 2022 | 17.09 | 17.13 | 16.80 | 16.86 | 7,806,761 | -0.53(-3.06%) |
Aug 19, 2022 | 17.53 | 17.59 | 17.27 | 17.40 | 6,293,689 | -0.31(-1.73%) |
Aug 18, 2022 | 17.55 | 17.70 | 17.47 | 17.70 | 6,725,846 | +0.18(+1.03%) |
Aug 17, 2022 | 17.57 | 17.59 | 17.31 | 17.52 | 10,988,518 | -0.31(-1.72%) |
Aug 16, 2022 | 17.44 | 17.91 | 17.43 | 17.83 | 9,716,065 | +0.30(+1.70%) |
Aug 15, 2022 | 17.29 | 17.63 | 17.22 | 17.53 | 9,135,161 | +0.04(+0.21%) |
Aug 12, 2022 | 17.45 | 17.50 | 17.17 | 17.49 | 8,255,789 | +0.18(+1.04%) |
Aug 11, 2022 | 17.19 | 17.41 | 17.16 | 17.31 | 8,473,197 | +0.31(+1.80%) |
Aug 10, 2022 | 16.59 | 17.20 | 16.59 | 17.01 | 13,778,635 | +0.68(+4.20%) |
Aug 09, 2022 | 16.39 | 16.41 | 16.16 | 16.32 | 6,009,180 | -0.04(-0.22%) |
Aug 08, 2022 | 16.45 | 16.50 | 16.29 | 16.36 | 8,632,288 | +0.08(+0.50%) |
Aug 05, 2022 | 15.95 | 16.40 | 15.92 | 16.28 | 7,847,764 | +0.29(+1.80%) |
Aug 04, 2022 | 16.22 | 16.30 | 15.98 | 15.99 | 8,522,606 | -0.33(-2.04%) |
Aug 03, 2022 | 16.32 | 16.43 | 16.15 | 16.32 | 9,634,452 | +0.12(+0.72%) |
Aug 02, 2022 | 16.40 | 16.47 | 16.18 | 16.21 | 7,888,136 | -0.28(-1.69%) |
Aug 01, 2022 | 16.31 | 16.50 | 16.16 | 16.49 | 9,044,474 | -0.01(-0.05%) |
Jul 29, 2022 | 16.21 | 16.56 | 16.19 | 16.49 | 19,526,326 | +0.35(+2.18%) |
Jul 28, 2022 | 16.22 | 16.41 | 15.87 | 16.14 | 10,103,127 | -0.10(-0.61%) |
Jul 27, 2022 | 15.96 | 16.29 | 15.83 | 16.24 | 24,501,194 | +0.35(+2.21%) |
Jul 26, 2022 | 16.19 | 16.33 | 15.81 | 15.89 | 9,781,974 | -0.42(-2.60%) |
Jul 25, 2022 | 16.45 | 16.46 | 16.23 | 16.31 | 12,271,195 | +0.05(+0.33%) |
Jul 22, 2022 | 16.46 | 16.63 | 16.14 | 16.26 | 16,372,566 | -0.20(-1.20%) |
Jul 21, 2022 | 16.67 | 17.11 | 16.18 | 16.46 | 21,935,720 | +0.11(+0.66%) |
Jul 20, 2022 | 16.16 | 16.38 | 16.11 | 16.35 | 18,457,032 | +0.08(+0.50%) |
Jul 19, 2022 | 16.19 | 16.37 | 16.12 | 16.27 | 18,588,510 | +0.32(+1.98%) |
Jul 18, 2022 | 16.03 | 16.31 | 15.87 | 15.95 | 7,889,308 | +0.16(+1.03%) |
Jul 15, 2022 | 15.29 | 15.87 | 15.16 | 15.79 | 9,499,814 | +0.80(+5.35%) |
Jul 14, 2022 | 14.96 | 15.07 | 14.79 | 14.99 | 7,317,329 | -0.32(-2.12%) |
Jul 13, 2022 | 15.43 | 15.45 | 15.07 | 15.31 | 6,743,917 | -0.29(-1.85%) |
Jul 12, 2022 | 15.51 | 15.94 | 15.48 | 15.60 | 6,700,107 | -0.09(-0.57%) |
Jul 11, 2022 | 15.61 | 15.85 | 15.53 | 15.69 | 8,064,395 | -0.07(-0.46%) |
Jul 08, 2022 | 16.03 | 16.11 | 15.68 | 15.76 | 6,288,897 | -0.12(-0.74%) |
Jul 07, 2022 | 15.77 | 15.93 | 15.69 | 15.88 | 5,663,887 | +0.33(+2.14%) |
Jul 06, 2022 | 15.53 | 15.68 | 15.35 | 15.55 | 8,404,181 | -0.12(-0.75%) |
Jul 05, 2022 | 15.38 | 15.67 | 15.14 | 15.67 | 6,956,209 | -0.11(-0.69%) |
Jul 01, 2022 | 15.48 | 15.86 | 15.27 | 15.77 | 9,635,472 | +0.24(+1.57%) |
Jun 30, 2022 | 15.27 | 15.82 | 15.10 | 15.53 | 11,683,975 | -0.23(-1.49%) |
Jun 29, 2022 | 15.95 | 15.95 | 15.67 | 15.76 | 7,960,070 | -0.11(-0.68%) |
Jun 28, 2022 | 16.01 | 16.33 | 15.82 | 15.87 | 8,759,338 | +0.05(+0.28%) |
Jun 27, 2022 | 16.17 | 16.21 | 15.72 | 15.83 | 9,597,165 | -0.24(-1.51%) |
Jun 24, 2022 | 15.37 | 16.16 | 15.33 | 16.07 | 16,494,965 | +0.75(+4.88%) |
Jun 23, 2022 | 15.57 | 15.60 | 15.04 | 15.32 | 16,570,591 | -0.37(-2.36%) |
Jun 22, 2022 | 15.57 | 15.76 | 15.46 | 15.69 | 16,800,206 | -0.10(-0.63%) |
Jun 21, 2022 | 15.99 | 16.09 | 15.68 | 15.79 | 7,803,287 | +0.23(+1.51%) |
Jun 17, 2022 | 15.43 | 15.78 | 15.40 | 15.56 | 19,201,560 | +0.16(+1.05%) |
Jun 16, 2022 | 15.64 | 15.68 | 15.28 | 15.39 | 9,504,350 | -0.59(-3.72%) |
Jun 15, 2022 | 15.99 | 16.25 | 15.81 | 15.99 | 15,991,753 | +0.18(+1.14%) |
Jun 14, 2022 | 15.69 | 15.96 | 15.55 | 15.81 | 17,000,884 | +0.14(+0.86%) |
Jun 13, 2022 | 15.59 | 15.99 | 15.43 | 15.67 | 18,058,522 | -0.34(-2.14%) |
Jun 10, 2022 | 16.40 | 16.55 | 15.99 | 16.02 | 8,332,230 | -0.79(-4.72%) |
Jun 09, 2022 | 17.40 | 17.43 | 16.81 | 16.81 | 7,472,741 | -0.60(-3.47%) |
Jun 08, 2022 | 17.58 | 17.62 | 17.31 | 17.41 | 6,814,393 | -0.36(-2.03%) |
Jun 07, 2022 | 17.53 | 17.82 | 17.48 | 17.77 | 8,169,452 | +0.05(+0.31%) |
Jun 06, 2022 | 17.90 | 18.01 | 17.69 | 17.72 | 6,816,416 | +0.02(+0.10%) |
Jun 03, 2022 | 17.83 | 17.90 | 17.64 | 17.70 | 8,614,817 | -0.25(-1.41%) |
Jun 02, 2022 | 17.65 | 17.99 | 17.50 | 17.95 | 5,597,691 | +0.38(+2.15%) |
Jun 01, 2022 | 18.07 | 18.07 | 17.31 | 17.58 | 8,900,760 | -0.41(-2.30%) |
May 31, 2022 | 17.59 | 18.13 | 17.53 | 17.99 | 24,705,184 | +0.13(+0.71%) |
May 27, 2022 | 17.80 | 17.95 | 17.72 | 17.86 | 7,244,591 | +0.09(+0.48%) |
May 26, 2022 | 17.52 | 17.86 | 17.52 | 17.78 | 17,281,442 | +0.36(+2.05%) |
May 25, 2022 | 16.91 | 17.59 | 16.91 | 17.42 | 18,221,998 | +0.42(+2.47%) |
May 24, 2022 | 16.88 | 17.06 | 16.43 | 17.00 | 14,963,622 | +0.09(+0.53%) |
May 23, 2022 | 16.78 | 17.08 | 16.61 | 16.91 | 10,100,264 | +0.56(+3.44%) |
May 20, 2022 | 16.46 | 16.67 | 16.00 | 16.35 | 11,073,976 | -0.04(-0.22%) |
May 19, 2022 | 16.29 | 16.53 | 16.18 | 16.39 | 10,566,245 | -0.13(-0.81%) |
May 18, 2022 | 16.97 | 17.02 | 16.41 | 16.52 | 8,961,469 | -0.63(-3.69%) |
May 17, 2022 | 16.88 | 17.25 | 16.87 | 17.15 | 7,365,937 | +0.62(+3.72%) |
May 16, 2022 | 16.65 | 16.73 | 16.37 | 16.54 | 8,424,542 | -0.08(-0.48%) |
May 13, 2022 | 16.69 | 16.86 | 16.50 | 16.62 | 9,680,607 | +0.08(+0.49%) |
May 12, 2022 | 16.55 | 16.75 | 16.20 | 16.54 | 14,118,841 | -0.04(-0.27%) |
May 11, 2022 | 16.90 | 17.29 | 16.55 | 16.58 | 10,182,681 | -0.30(-1.80%) |
May 10, 2022 | 17.39 | 17.40 | 16.61 | 16.89 | 13,992,366 | -0.23(-1.36%) |
May 09, 2022 | 17.21 | 17.34 | 16.87 | 17.12 | 10,103,966 | -0.32(-1.84%) |
May 06, 2022 | 17.64 | 17.66 | 17.13 | 17.44 | 9,184,290 | -0.21(-1.21%) |
May 05, 2022 | 17.84 | 17.94 | 17.32 | 17.65 | 11,194,812 | -0.45(-2.47%) |
May 04, 2022 | 17.56 | 18.15 | 17.48 | 18.10 | 11,588,772 | +0.51(+2.89%) |
May 03, 2022 | 17.55 | 17.73 | 17.37 | 17.59 | 9,179,705 | +0.21(+1.23%) |
May 02, 2022 | 17.31 | 17.45 | 16.98 | 17.38 | 11,594,697 | +0.14(+0.83%) |
Apr 29, 2022 | 17.82 | 18.00 | 17.19 | 17.23 | 11,631,608 | -0.64(-3.60%) |
Apr 28, 2022 | 17.91 | 18.01 | 17.63 | 17.88 | 10,042,623 | +0.15(+0.86%) |
Apr 27, 2022 | 17.81 | 17.96 | 17.63 | 17.73 | 12,848,513 | -0.04(-0.25%) |
Apr 26, 2022 | 18.02 | 18.37 | 17.76 | 17.77 | 12,562,612 | -0.64(-3.49%) |
Apr 25, 2022 | 18.34 | 18.47 | 17.87 | 18.41 | 17,757,038 | -0.07(-0.39%) |
Apr 22, 2022 | 18.84 | 18.91 | 18.47 | 18.48 | 15,042,667 | -0.33(-1.76%) |
Apr 21, 2022 | 18.92 | 19.75 | 18.66 | 18.81 | 18,531,670 | -0.60(-3.08%) |
Apr 20, 2022 | 19.38 | 19.79 | 19.25 | 19.41 | 15,631,381 | +0.29(+1.49%) |
Apr 19, 2022 | 18.64 | 19.19 | 18.56 | 19.13 | 13,989,861 | +0.59(+3.18%) |
Apr 18, 2022 | 18.26 | 18.56 | 18.22 | 18.54 | 10,139,223 | +0.26(+1.42%) |
Apr 14, 2022 | 18.39 | 18.49 | 18.20 | 18.28 | 10,159,957 | -0.09(-0.49%) |
Apr 13, 2022 | 18.09 | 18.38 | 18.03 | 18.37 | 14,322,985 | +0.07(+0.39%) |
Apr 12, 2022 | 18.59 | 18.83 | 18.16 | 18.30 | 10,138,264 | -0.32(-1.73%) |
Apr 11, 2022 | 18.55 | 19.06 | 18.49 | 18.62 | 8,483,556 | +0.08(+0.43%) |
Apr 08, 2022 | 18.74 | 18.76 | 18.43 | 18.54 | 12,316,631 | +0.04(+0.19%) |
Apr 07, 2022 | 18.73 | 18.80 | 18.24 | 18.50 | 10,794,235 | -0.17(-0.91%) |
Apr 06, 2022 | 18.91 | 19.01 | 18.61 | 18.67 | 12,207,075 | -0.38(-2.01%) |
Apr 05, 2022 | 19.14 | 19.43 | 19.03 | 19.06 | 10,393,421 | -0.21(-1.07%) |
Apr 04, 2022 | 19.30 | 19.38 | 18.89 | 19.26 | 9,794,232 | -0.07(-0.37%) |
Apr 01, 2022 | 20.18 | 20.30 | 19.23 | 19.33 | 16,055,091 | -0.64(-3.22%) |
Mar 31, 2022 | 20.50 | 20.71 | 19.96 | 19.97 | 10,042,134 | -0.56(-2.74%) |
Mar 30, 2022 | 21.08 | 21.10 | 20.36 | 20.54 | 9,303,124 | -0.55(-2.62%) |
Mar 29, 2022 | 21.30 | 21.38 | 20.90 | 21.09 | 6,283,727 | +0.18(+0.85%) |
Mar 28, 2022 | 21.13 | 21.13 | 20.57 | 20.91 | 6,743,144 | -0.41(-1.93%) |
Mar 25, 2022 | 21.11 | 21.46 | 21.01 | 21.32 | 7,237,701 | +0.26(+1.23%) |
Mar 24, 2022 | 21.18 | 21.33 | 20.95 | 21.06 | 6,548,810 | +0.07(+0.34%) |
Mar 23, 2022 | 21.50 | 21.69 | 20.94 | 20.99 | 5,664,918 | -0.72(-3.33%) |
Mar 22, 2022 | 21.67 | 21.97 | 21.55 | 21.71 | 6,955,435 | +0.39(+1.84%) |
Mar 21, 2022 | 21.44 | 21.74 | 21.17 | 21.32 | 7,276,031 | -0.04(-0.17%) |
Mar 18, 2022 | 21.50 | 21.50 | 20.91 | 21.36 | 26,898,490 | -0.18(-0.83%) |
Mar 17, 2022 | 21.28 | 21.54 | 21.02 | 21.54 | 8,340,014 | -0.21(-0.94%) |
Mar 16, 2022 | 21.68 | 22.05 | 21.27 | 21.74 | 14,472,715 | +0.46(+2.18%) |
Mar 15, 2022 | 21.39 | 21.56 | 20.96 | 21.28 | 7,776,274 | +0.03(+0.13%) |
Mar 14, 2022 | 20.88 | 21.69 | 20.87 | 21.25 | 12,408,365 | +0.79(+3.88%) |
Mar 11, 2022 | 20.73 | 21.16 | 20.43 | 20.46 | 8,883,451 | -0.04(-0.17%) |
Mar 10, 2022 | 20.43 | 20.86 | 20.29 | 20.49 | 13,076,557 | -0.32(-1.54%) |
Mar 09, 2022 | 20.76 | 21.07 | 20.64 | 20.81 | 8,749,486 | +0.82(+4.11%) |
Mar 08, 2022 | 20.22 | 20.59 | 19.72 | 19.99 | 13,802,602 | +0.25(+1.27%) |
Mar 07, 2022 | 20.50 | 20.59 | 19.73 | 19.74 | 15,043,759 | -0.98(-4.74%) |
Mar 04, 2022 | 20.80 | 21.02 | 20.41 | 20.72 | 9,904,071 | -0.84(-3.89%) |
Mar 03, 2022 | 21.55 | 21.74 | 21.18 | 21.56 | 11,418,220 | -0.01(-0.04%) |
Mar 02, 2022 | 20.88 | 21.72 | 20.88 | 21.57 | 14,295,848 | +1.05(+5.13%) |