Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.86 | 22.07 | 21.54 | 21.72 | 1,916,090 | -0.06(-0.28%) |
Mar 30, 2023 | 22.00 | 22.14 | 21.60 | 21.78 | 1,864,068 | +0.20(+0.93%) |
Mar 29, 2023 | 21.74 | 21.93 | 21.33 | 21.58 | 2,421,393 | +0.09(+0.42%) |
Mar 28, 2023 | 21.85 | 22.19 | 21.15 | 21.49 | 3,395,476 | +0.71(+3.42%) |
Mar 27, 2023 | 20.97 | 21.06 | 20.38 | 20.78 | 1,436,905 | +0.07(+0.34%) |
Mar 24, 2023 | 20.11 | 20.74 | 19.89 | 20.71 | 1,555,911 | +0.37(+1.82%) |
Mar 23, 2023 | 20.55 | 21.29 | 20.14 | 20.34 | 2,056,976 | +0.02(+0.10%) |
Mar 22, 2023 | 20.93 | 21.18 | 20.30 | 20.32 | 2,025,422 | -0.60(-2.87%) |
Mar 21, 2023 | 21.05 | 21.19 | 20.57 | 20.92 | 2,132,551 | +0.46(+2.25%) |
Mar 20, 2023 | 19.90 | 20.50 | 19.11 | 20.46 | 3,903,508 | +0.48(+2.40%) |
Mar 17, 2023 | 20.02 | 20.02 | 19.57 | 19.98 | 5,553,417 | -0.24(-1.19%) |
Mar 16, 2023 | 19.83 | 20.30 | 19.44 | 20.22 | 3,341,717 | +0.31(+1.56%) |
Mar 15, 2023 | 20.50 | 20.78 | 19.77 | 19.91 | 3,291,454 | -1.24(-5.86%) |
Mar 14, 2023 | 21.65 | 21.90 | 20.87 | 21.15 | 1,774,571 | +0.11(+0.52%) |
Mar 13, 2023 | 20.92 | 21.54 | 20.59 | 21.04 | 2,416,910 | -0.28(-1.31%) |
Mar 10, 2023 | 21.63 | 21.81 | 21.07 | 21.32 | 2,843,868 | -0.38(-1.75%) |
Mar 09, 2023 | 23.60 | 23.69 | 21.57 | 21.70 | 4,190,004 | -1.79(-7.62%) |
Mar 08, 2023 | 23.03 | 23.50 | 22.81 | 23.49 | 1,684,283 | +0.52(+2.26%) |
Mar 07, 2023 | 23.28 | 23.49 | 22.76 | 22.97 | 1,548,960 | -0.53(-2.26%) |
Mar 06, 2023 | 24.27 | 24.52 | 23.29 | 23.50 | 2,064,273 | -0.77(-3.17%) |
Mar 03, 2023 | 23.48 | 24.54 | 23.28 | 24.27 | 1,564,296 | +0.87(+3.72%) |
Mar 02, 2023 | 22.84 | 23.54 | 21.85 | 23.40 | 3,239,587 | -0.25(-1.06%) |
Mar 01, 2023 | 23.69 | 23.75 | 23.24 | 23.65 | 1,682,825 | +0.20(+0.85%) |
Feb 28, 2023 | 23.98 | 24.09 | 23.44 | 23.45 | 1,598,173 | -0.46(-1.92%) |
Feb 27, 2023 | 23.99 | 24.37 | 23.40 | 23.91 | 2,446,997 | +0.47(+2.01%) |
Feb 24, 2023 | 23.05 | 23.45 | 22.88 | 23.44 | 2,227,353 | -0.34(-1.43%) |
Feb 23, 2023 | 23.54 | 23.81 | 23.15 | 23.78 | 2,247,764 | +0.45(+1.93%) |
Feb 22, 2023 | 23.40 | 23.75 | 23.14 | 23.33 | 2,163,745 | +0.00(+0.00%) |
Feb 21, 2023 | 24.45 | 24.50 | 23.15 | 23.33 | 3,596,767 | -0.81(-3.36%) |
Feb 17, 2023 | 26.39 | 26.41 | 23.93 | 24.14 | 6,150,023 | -2.67(-9.96%) |
Feb 16, 2023 | 26.76 | 27.70 | 26.24 | 26.81 | 3,935,772 | -0.58(-2.12%) |
Feb 15, 2023 | 25.01 | 27.40 | 25.01 | 27.39 | 6,904,014 | +2.28(+9.08%) |
Feb 14, 2023 | 24.47 | 25.36 | 24.40 | 25.11 | 3,193,348 | +0.44(+1.78%) |
Feb 13, 2023 | 24.49 | 24.86 | 24.44 | 24.67 | 1,887,645 | +0.22(+0.90%) |
Feb 10, 2023 | 24.35 | 24.59 | 23.87 | 24.45 | 1,929,841 | -0.01(-0.04%) |
Feb 09, 2023 | 25.05 | 25.46 | 24.43 | 24.46 | 1,771,139 | -0.28(-1.13%) |
Feb 08, 2023 | 25.26 | 25.54 | 24.73 | 24.74 | 1,540,734 | -0.57(-2.25%) |
Feb 07, 2023 | 24.96 | 25.45 | 24.59 | 25.31 | 2,281,593 | +0.26(+1.04%) |
Feb 06, 2023 | 25.81 | 26.01 | 24.94 | 25.05 | 2,125,930 | -0.92(-3.54%) |
Feb 03, 2023 | 26.17 | 26.73 | 25.87 | 25.97 | 2,106,938 | -0.76(-2.84%) |
Feb 02, 2023 | 26.58 | 26.91 | 26.17 | 26.73 | 3,615,462 | +0.63(+2.41%) |
Feb 01, 2023 | 25.96 | 26.56 | 25.59 | 26.10 | 3,572,697 | +0.18(+0.69%) |
Jan 31, 2023 | 25.38 | 26.30 | 25.38 | 25.92 | 2,612,676 | +0.61(+2.41%) |
Jan 30, 2023 | 25.75 | 26.65 | 25.31 | 25.31 | 3,768,756 | -0.75(-2.88%) |
Jan 27, 2023 | 25.49 | 26.14 | 25.11 | 26.06 | 2,355,246 | +0.47(+1.84%) |
Jan 26, 2023 | 26.47 | 26.88 | 25.30 | 25.59 | 2,250,134 | -0.30(-1.16%) |
Jan 25, 2023 | 25.05 | 25.96 | 24.94 | 25.89 | 2,237,766 | +0.34(+1.33%) |
Jan 24, 2023 | 25.00 | 25.61 | 24.75 | 25.55 | 2,654,679 | +0.28(+1.11%) |
Jan 23, 2023 | 24.47 | 25.27 | 24.17 | 25.27 | 2,868,700 | +0.96(+3.95%) |
Jan 20, 2023 | 23.81 | 24.51 | 23.49 | 24.31 | 2,462,149 | +0.86(+3.67%) |
Jan 19, 2023 | 23.68 | 23.68 | 22.52 | 23.45 | 4,954,750 | -0.67(-2.78%) |
Jan 18, 2023 | 24.40 | 24.64 | 23.95 | 24.12 | 3,706,817 | +0.05(+0.21%) |
Jan 17, 2023 | 23.80 | 24.22 | 23.70 | 24.07 | 3,362,981 | +0.27(+1.13%) |
Jan 13, 2023 | 23.35 | 23.83 | 22.82 | 23.80 | 4,369,138 | +0.07(+0.29%) |
Jan 12, 2023 | 23.00 | 23.78 | 22.60 | 23.73 | 5,890,465 | +0.90(+3.94%) |
Jan 11, 2023 | 21.72 | 23.09 | 21.70 | 22.83 | 5,678,714 | +2.06(+9.92%) |
Jan 10, 2023 | 20.89 | 21.15 | 20.38 | 20.77 | 3,578,355 | +0.02(+0.10%) |
Jan 09, 2023 | 20.07 | 21.05 | 19.91 | 20.75 | 5,894,667 | +1.20(+6.14%) |
Jan 06, 2023 | 19.27 | 19.82 | 18.82 | 19.55 | 3,790,370 | +0.58(+3.06%) |
Jan 05, 2023 | 19.47 | 19.68 | 18.89 | 18.97 | 2,536,338 | -0.55(-2.82%) |
Jan 04, 2023 | 19.40 | 19.70 | 18.91 | 19.52 | 3,419,770 | +0.54(+2.85%) |
Jan 03, 2023 | 20.15 | 20.30 | 18.26 | 18.98 | 5,695,831 | -0.89(-4.48%) |
Dec 30, 2022 | 19.52 | 20.08 | 19.41 | 19.87 | 3,785,009 | +0.07(+0.35%) |
Dec 29, 2022 | 19.79 | 20.07 | 19.50 | 19.80 | 3,720,009 | +0.28(+1.43%) |
Dec 28, 2022 | 19.85 | 20.06 | 19.36 | 19.52 | 3,165,349 | -0.42(-2.11%) |
Dec 27, 2022 | 20.55 | 20.83 | 19.84 | 19.94 | 3,335,559 | -0.82(-3.95%) |
Dec 23, 2022 | 20.51 | 20.77 | 20.25 | 20.76 | 2,097,096 | +0.11(+0.53%) |
Dec 22, 2022 | 20.63 | 20.70 | 20.25 | 20.65 | 3,709,039 | -0.25(-1.20%) |
Dec 21, 2022 | 21.33 | 21.46 | 20.61 | 20.90 | 3,341,609 | -0.22(-1.04%) |
Dec 20, 2022 | 21.08 | 21.80 | 20.85 | 21.12 | 2,863,674 | -0.06(-0.28%) |
Dec 19, 2022 | 22.15 | 22.15 | 20.96 | 21.18 | 3,011,588 | -1.06(-4.77%) |
Dec 16, 2022 | 22.23 | 22.68 | 22.02 | 22.24 | 5,041,426 | -0.18(-0.80%) |
Dec 15, 2022 | 23.13 | 23.48 | 22.31 | 22.42 | 4,771,134 | -1.16(-4.92%) |
Dec 14, 2022 | 24.12 | 24.61 | 23.26 | 23.58 | 4,057,396 | -0.75(-3.08%) |
Dec 13, 2022 | 24.92 | 24.99 | 23.76 | 24.33 | 5,169,961 | +0.40(+1.67%) |
Dec 12, 2022 | 23.77 | 24.39 | 23.15 | 23.93 | 3,541,739 | +0.13(+0.55%) |
Dec 09, 2022 | 24.30 | 24.30 | 23.76 | 23.80 | 3,610,004 | -0.51(-2.10%) |
Dec 08, 2022 | 25.40 | 25.62 | 23.77 | 24.31 | 6,105,376 | -0.87(-3.46%) |
Dec 07, 2022 | 25.25 | 25.93 | 25.13 | 25.18 | 2,516,721 | -0.09(-0.36%) |
Dec 06, 2022 | 26.45 | 26.53 | 24.87 | 25.27 | 4,387,343 | -1.00(-3.81%) |
Dec 05, 2022 | 27.72 | 27.85 | 26.21 | 26.27 | 3,759,737 | -1.73(-6.18%) |
Dec 02, 2022 | 26.74 | 28.00 | 26.40 | 28.00 | 2,896,225 | +1.07(+3.97%) |
Dec 01, 2022 | 28.15 | 28.70 | 26.88 | 26.93 | 3,284,305 | -1.06(-3.79%) |
Nov 30, 2022 | 27.09 | 27.99 | 26.60 | 27.99 | 3,421,339 | +1.15(+4.28%) |
Nov 29, 2022 | 26.48 | 27.37 | 26.25 | 26.84 | 2,970,930 | +0.50(+1.90%) |
Nov 28, 2022 | 26.41 | 26.90 | 26.28 | 26.34 | 3,373,622 | -0.56(-2.08%) |
Nov 25, 2022 | 28.78 | 28.78 | 26.09 | 26.90 | 5,625,302 | -2.60(-8.81%) |
Nov 23, 2022 | 28.81 | 29.71 | 28.72 | 29.50 | 1,559,514 | +0.56(+1.94%) |
Nov 22, 2022 | 28.96 | 29.27 | 28.44 | 28.94 | 2,211,108 | +0.24(+0.84%) |
Nov 21, 2022 | 28.60 | 28.76 | 27.64 | 28.70 | 2,745,318 | -0.07(-0.24%) |
Nov 18, 2022 | 28.77 | 29.35 | 28.15 | 28.77 | 3,951,326 | +0.64(+2.28%) |
Nov 17, 2022 | 28.45 | 28.49 | 27.36 | 28.13 | 4,223,536 | -0.90(-3.10%) |
Nov 16, 2022 | 29.78 | 29.92 | 28.75 | 29.03 | 2,999,735 | -0.99(-3.30%) |
Nov 15, 2022 | 31.00 | 31.30 | 28.90 | 30.02 | 6,758,845 | -2.20(-6.83%) |
Nov 14, 2022 | 33.30 | 33.66 | 32.16 | 32.22 | 3,021,653 | -1.40(-4.16%) |
Nov 11, 2022 | 33.83 | 35.81 | 33.30 | 33.62 | 3,734,008 | +0.48(+1.45%) |
Nov 10, 2022 | 31.87 | 33.20 | 31.09 | 33.14 | 2,738,408 | +2.65(+8.69%) |
Nov 09, 2022 | 31.64 | 32.50 | 30.35 | 30.49 | 2,580,474 | -1.72(-5.34%) |
Nov 08, 2022 | 30.90 | 32.67 | 30.33 | 32.21 | 3,138,441 | +1.84(+6.06%) |
Nov 07, 2022 | 30.50 | 30.61 | 29.40 | 30.37 | 2,165,156 | +0.12(+0.40%) |
Nov 04, 2022 | 30.39 | 30.95 | 29.18 | 30.25 | 3,072,797 | +0.85(+2.89%) |
Nov 03, 2022 | 27.92 | 30.97 | 27.61 | 29.40 | 4,590,911 | +0.97(+3.41%) |
Nov 02, 2022 | 29.99 | 28.43 | 6,240,565 | -2.90(-9.26%) | ||
Nov 01, 2022 | 32.55 | 32.88 | 31.14 | 31.33 | 4,506,188 | -0.24(-0.76%) |
Oct 31, 2022 | 31.11 | 31.66 | 30.79 | 31.57 | 3,216,955 | +0.30(+0.96%) |
Oct 28, 2022 | 30.91 | 31.43 | 30.06 | 31.27 | 2,134,195 | +0.29(+0.94%) |
Oct 27, 2022 | 31.77 | 32.13 | 30.63 | 30.98 | 3,033,481 | -0.37(-1.18%) |
Oct 26, 2022 | 31.49 | 32.22 | 31.08 | 31.35 | 2,654,975 | +0.05(+0.16%) |
Oct 25, 2022 | 30.36 | 31.70 | 30.27 | 31.30 | 2,083,127 | +1.09(+3.61%) |
Oct 24, 2022 | 30.56 | 30.97 | 29.07 | 30.21 | 2,551,142 | -0.21(-0.69%) |
Oct 21, 2022 | 28.48 | 30.75 | 28.00 | 30.42 | 3,027,012 | +2.24(+7.95%) |
Oct 20, 2022 | 28.49 | 29.42 | 27.93 | 28.18 | 2,389,415 | -0.24(-0.84%) |
Oct 19, 2022 | 28.12 | 28.74 | 27.82 | 28.42 | 1,903,190 | -0.24(-0.84%) |
Oct 18, 2022 | 28.95 | 29.26 | 28.30 | 28.66 | 2,993,103 | +0.70(+2.50%) |
Oct 17, 2022 | 27.50 | 28.48 | 27.50 | 27.96 | 2,448,716 | +1.08(+4.02%) |
Oct 14, 2022 | 28.80 | 29.17 | 26.83 | 26.88 | 2,344,738 | -1.63(-5.72%) |
Oct 13, 2022 | 25.98 | 28.98 | 25.70 | 28.51 | 4,672,518 | +1.68(+6.26%) |
Oct 12, 2022 | 28.47 | 28.49 | 26.74 | 26.83 | 3,505,736 | -1.71(-5.99%) |
Oct 11, 2022 | 29.50 | 29.50 | 28.14 | 28.54 | 2,707,656 | -1.40(-4.68%) |
Oct 10, 2022 | 29.51 | 30.28 | 29.16 | 29.94 | 2,315,532 | +0.61(+2.08%) |
Oct 07, 2022 | 29.19 | 30.15 | 28.87 | 29.33 | 2,663,935 | -0.35(-1.18%) |
Oct 06, 2022 | 29.70 | 30.80 | 29.66 | 29.68 | 2,224,389 | -0.01(-0.03%) |
Oct 05, 2022 | 30.56 | 30.80 | 28.47 | 29.69 | 4,083,020 | -1.41(-4.53%) |
Oct 04, 2022 | 31.78 | 32.30 | 30.43 | 31.10 | 4,469,174 | +0.46(+1.50%) |
Oct 03, 2022 | 29.62 | 31.14 | 28.65 | 30.64 | 4,193,275 | -0.01(-0.03%) |
Sep 30, 2022 | 30.40 | 31.73 | 30.28 | 30.65 | 2,932,491 | -0.06(-0.20%) |
Sep 29, 2022 | 31.62 | 31.73 | 29.91 | 30.71 | 3,002,096 | -1.46(-4.54%) |
Sep 28, 2022 | 30.75 | 32.52 | 30.25 | 32.17 | 2,527,320 | +0.85(+2.71%) |
Sep 27, 2022 | 31.03 | 32.10 | 30.77 | 31.32 | 2,581,094 | +1.15(+3.81%) |
Sep 26, 2022 | 30.53 | 31.81 | 30.15 | 30.17 | 2,985,922 | -0.40(-1.31%) |
Sep 23, 2022 | 30.69 | 30.97 | 29.61 | 30.57 | 4,963,369 | -1.04(-3.29%) |
Sep 22, 2022 | 34.02 | 34.33 | 31.29 | 31.61 | 3,522,116 | -1.97(-5.87%) |
Sep 21, 2022 | 34.09 | 35.45 | 33.55 | 33.58 | 3,645,057 | -0.37(-1.09%) |
Sep 20, 2022 | 34.64 | 34.95 | 33.63 | 33.95 | 3,977,054 | -0.71(-2.05%) |
Sep 19, 2022 | 32.59 | 34.95 | 32.45 | 34.66 | 4,342,833 | +1.36(+4.08%) |
Sep 16, 2022 | 32.46 | 33.49 | 32.10 | 33.30 | 8,033,098 | -0.02(-0.06%) |
Sep 15, 2022 | 34.59 | 34.96 | 33.17 | 33.32 | 4,037,342 | -1.73(-4.94%) |
Sep 14, 2022 | 33.21 | 35.27 | 33.16 | 35.05 | 5,214,068 | +1.51(+4.50%) |
Sep 13, 2022 | 31.90 | 34.72 | 31.61 | 33.54 | 5,723,421 | -0.02(-0.06%) |
Sep 12, 2022 | 33.11 | 33.73 | 31.73 | 33.56 | 5,674,214 | -0.89(-2.58%) |
Sep 09, 2022 | 34.99 | 36.38 | 34.28 | 34.45 | 5,530,875 | -0.25(-0.72%) |
Sep 08, 2022 | 32.88 | 35.00 | 32.60 | 34.70 | 7,968,126 | +1.48(+4.46%) |
Sep 07, 2022 | 30.97 | 33.28 | 30.64 | 33.22 | 5,094,579 | +2.06(+6.61%) |
Sep 06, 2022 | 31.40 | 31.50 | 29.98 | 31.16 | 3,519,651 | +0.63(+2.06%) |
Sep 02, 2022 | 31.27 | 31.55 | 30.20 | 30.53 | 2,644,256 | -0.12(-0.39%) |
Sep 01, 2022 | 31.38 | 31.38 | 29.78 | 30.65 | 4,246,278 | -1.53(-4.75%) |
Aug 31, 2022 | 32.22 | 32.57 | 31.51 | 32.18 | 2,672,732 | +0.16(+0.50%) |
Aug 30, 2022 | 32.78 | 32.82 | 31.14 | 32.02 | 3,394,030 | -0.39(-1.20%) |
Aug 29, 2022 | 31.96 | 33.48 | 31.22 | 32.41 | 3,143,127 | -0.48(-1.46%) |
Aug 26, 2022 | 33.46 | 33.77 | 32.14 | 32.89 | 3,539,954 | -0.50(-1.50%) |
Aug 25, 2022 | 32.95 | 33.97 | 32.38 | 33.39 | 4,134,449 | +0.77(+2.36%) |
Aug 24, 2022 | 30.63 | 32.86 | 30.51 | 32.62 | 5,771,369 | +2.29(+7.55%) |
Aug 23, 2022 | 29.31 | 30.40 | 29.14 | 30.33 | 3,129,129 | +1.47(+5.09%) |
Aug 22, 2022 | 27.79 | 29.33 | 27.54 | 28.86 | 2,681,230 | +0.29(+1.02%) |
Aug 19, 2022 | 29.92 | 29.99 | 27.95 | 28.57 | 4,700,341 | -2.05(-6.69%) |
Aug 18, 2022 | 30.17 | 31.08 | 30.07 | 30.62 | 2,962,673 | +0.40(+1.32%) |
Aug 17, 2022 | 29.94 | 30.62 | 29.68 | 30.22 | 3,150,908 | -0.43(-1.40%) |
Aug 16, 2022 | 30.74 | 31.13 | 29.66 | 30.65 | 6,871,048 | -0.35(-1.13%) |
Aug 15, 2022 | 29.61 | 31.53 | 29.34 | 31.00 | 4,674,344 | +0.97(+3.23%) |
Aug 12, 2022 | 28.54 | 30.41 | 28.51 | 30.03 | 4,549,969 | +1.69(+5.96%) |
Aug 11, 2022 | 28.99 | 29.43 | 28.28 | 28.34 | 5,476,296 | +0.14(+0.50%) |
Aug 10, 2022 | 27.10 | 28.25 | 26.85 | 28.20 | 3,901,680 | +1.78(+6.74%) |
Aug 09, 2022 | 26.03 | 26.73 | 25.59 | 26.42 | 3,483,155 | +0.42(+1.62%) |
Aug 08, 2022 | 25.15 | 26.72 | 25.14 | 26.00 | 5,141,981 | +1.34(+5.43%) |
Aug 05, 2022 | 23.43 | 25.05 | 23.25 | 24.66 | 4,246,095 | +0.85(+3.57%) |
Aug 04, 2022 | 24.39 | 24.79 | 23.15 | 23.81 | 4,750,347 | -0.39(-1.61%) |
Aug 03, 2022 | 26.34 | 26.90 | 23.76 | 24.20 | 8,031,851 | -1.73(-6.67%) |
Aug 02, 2022 | 24.59 | 26.40 | 24.08 | 25.93 | 7,505,455 | +1.66(+6.84%) |
Aug 01, 2022 | 25.04 | 25.10 | 23.98 | 24.27 | 3,048,605 | -0.62(-2.49%) |
Jul 29, 2022 | 24.54 | 24.92 | 24.11 | 24.89 | 3,095,081 | +0.64(+2.64%) |
Jul 28, 2022 | 25.02 | 25.36 | 23.82 | 24.25 | 4,247,854 | -0.19(-0.78%) |
Jul 27, 2022 | 23.41 | 24.62 | 23.07 | 24.44 | 2,752,371 | +1.38(+5.98%) |
Jul 26, 2022 | 23.65 | 23.98 | 22.56 | 23.06 | 3,540,559 | +0.03(+0.13%) |
Jul 25, 2022 | 22.50 | 23.05 | 21.74 | 23.03 | 3,108,619 | +0.18(+0.79%) |
Jul 22, 2022 | 23.95 | 23.97 | 22.61 | 22.85 | 3,019,608 | -0.32(-1.38%) |
Jul 21, 2022 | 22.86 | 23.19 | 22.27 | 23.17 | 2,279,916 | +0.53(+2.34%) |
Jul 20, 2022 | 22.00 | 22.99 | 22.00 | 22.64 | 2,643,118 | +0.74(+3.38%) |
Jul 19, 2022 | 21.42 | 22.03 | 21.27 | 21.90 | 2,039,676 | +1.00(+4.78%) |
Jul 18, 2022 | 21.00 | 21.77 | 20.87 | 20.90 | 2,268,513 | +0.66(+3.26%) |
Jul 15, 2022 | 20.34 | 20.51 | 19.43 | 20.24 | 2,288,035 | +0.14(+0.70%) |
Jul 14, 2022 | 20.33 | 20.33 | 19.35 | 20.10 | 2,661,851 | -0.51(-2.47%) |
Jul 13, 2022 | 20.30 | 21.03 | 19.90 | 20.61 | 2,512,389 | -0.18(-0.87%) |
Jul 12, 2022 | 21.10 | 21.55 | 20.51 | 20.79 | 2,291,515 | -0.64(-2.99%) |
Jul 11, 2022 | 21.95 | 22.11 | 21.13 | 21.43 | 2,110,913 | -0.82(-3.69%) |
Jul 08, 2022 | 21.91 | 22.75 | 21.36 | 22.25 | 2,359,457 | +0.36(+1.64%) |
Jul 07, 2022 | 21.75 | 22.30 | 21.60 | 21.89 | 4,136,735 | +0.86(+4.09%) |
Jul 06, 2022 | 21.52 | 21.99 | 20.75 | 21.03 | 3,064,324 | -0.69(-3.18%) |
Jul 05, 2022 | 21.52 | 21.81 | 20.85 | 21.72 | 3,067,513 | -0.45(-2.03%) |
Jul 01, 2022 | 22.49 | 23.07 | 21.63 | 22.17 | 2,250,305 | -0.52(-2.29%) |
Jun 30, 2022 | 22.29 | 22.82 | 21.52 | 22.69 | 2,513,211 | -0.10(-0.44%) |
Jun 29, 2022 | 23.87 | 23.95 | 22.17 | 22.79 | 2,587,990 | -1.03(-4.32%) |
Jun 28, 2022 | 24.87 | 25.39 | 23.67 | 23.82 | 2,946,815 | -1.00(-4.03%) |
Jun 27, 2022 | 24.07 | 25.55 | 24.07 | 24.82 | 2,584,257 | +0.57(+2.35%) |
Jun 24, 2022 | 23.70 | 24.62 | 23.40 | 24.25 | 2,964,722 | +0.92(+3.94%) |
Jun 23, 2022 | 23.53 | 23.83 | 22.55 | 23.33 | 2,966,629 | -0.11(-0.47%) |
Jun 22, 2022 | 23.40 | 23.97 | 23.00 | 23.44 | 2,010,782 | -0.57(-2.37%) |
Jun 21, 2022 | 23.99 | 24.25 | 23.53 | 24.01 | 2,794,968 | +0.80(+3.45%) |
Jun 17, 2022 | 22.48 | 23.58 | 22.05 | 23.21 | 4,913,268 | +1.05(+4.74%) |
Jun 16, 2022 | 23.67 | 23.71 | 21.71 | 22.16 | 4,537,129 | -2.51(-10.17%) |
Jun 15, 2022 | 25.74 | 26.01 | 23.85 | 24.67 | 4,111,396 | -0.89(-3.48%) |
Jun 14, 2022 | 24.95 | 25.99 | 24.95 | 25.56 | 2,468,884 | +0.42(+1.67%) |
Jun 13, 2022 | 25.81 | 26.20 | 24.51 | 25.14 | 3,571,888 | -1.89(-6.99%) |
Jun 10, 2022 | 27.25 | 28.21 | 27.01 | 27.03 | 2,377,093 | -0.71(-2.56%) |
Jun 09, 2022 | 28.98 | 29.09 | 27.63 | 27.74 | 2,140,012 | -1.39(-4.77%) |
Jun 08, 2022 | 29.99 | 30.95 | 28.79 | 29.13 | 2,829,573 | -0.95(-3.16%) |
Jun 07, 2022 | 29.80 | 30.24 | 29.12 | 30.08 | 3,274,306 | -0.15(-0.50%) |
Jun 06, 2022 | 28.79 | 30.55 | 28.65 | 30.23 | 10,163,639 | +2.02(+7.16%) |
Jun 03, 2022 | 28.63 | 28.63 | 27.21 | 28.21 | 3,595,623 | -0.98(-3.36%) |
Jun 02, 2022 | 27.14 | 29.28 | 27.13 | 29.19 | 6,546,316 | +1.94(+7.12%) |
Jun 01, 2022 | 30.31 | 30.46 | 26.59 | 27.25 | 10,693,130 | -4.54(-14.28%) |
May 31, 2022 | 34.07 | 34.12 | 30.80 | 31.79 | 7,881,833 | -2.70(-7.83%) |
May 27, 2022 | 30.49 | 34.61 | 30.33 | 34.49 | 9,301,819 | +4.29(+14.21%) |
May 26, 2022 | 28.44 | 31.15 | 28.26 | 30.20 | 4,511,734 | +1.92(+6.79%) |
May 25, 2022 | 29.18 | 29.66 | 27.55 | 28.28 | 3,365,054 | -0.94(-3.22%) |
May 24, 2022 | 29.28 | 29.40 | 28.03 | 29.22 | 2,576,372 | -0.17(-0.58%) |
May 23, 2022 | 28.50 | 29.73 | 27.89 | 29.39 | 3,312,988 | +1.06(+3.74%) |
May 20, 2022 | 29.12 | 29.73 | 26.92 | 28.33 | 3,791,751 | -0.43(-1.50%) |
May 19, 2022 | 27.50 | 29.64 | 27.43 | 28.76 | 4,833,315 | +1.59(+5.85%) |
May 18, 2022 | 27.35 | 28.90 | 26.77 | 27.17 | 3,763,429 | -0.59(-2.13%) |
May 17, 2022 | 26.75 | 27.83 | 26.49 | 27.76 | 2,815,702 | +1.61(+6.16%) |
May 16, 2022 | 26.46 | 27.44 | 25.87 | 26.15 | 3,011,215 | -0.22(-0.83%) |
May 13, 2022 | 24.00 | 26.49 | 24.00 | 26.37 | 4,352,438 | +2.93(+12.50%) |
May 12, 2022 | 22.67 | 24.12 | 22.07 | 23.44 | 2,991,342 | +0.34(+1.47%) |
May 11, 2022 | 24.10 | 24.91 | 22.93 | 23.10 | 2,941,971 | -0.91(-3.79%) |
May 10, 2022 | 25.01 | 25.58 | 23.03 | 24.01 | 4,090,235 | -0.32(-1.32%) |
May 09, 2022 | 27.03 | 27.14 | 24.10 | 24.33 | 4,365,585 | -3.69(-13.17%) |
May 06, 2022 | 28.12 | 28.77 | 26.91 | 28.02 | 3,822,271 | -0.10(-0.36%) |
May 05, 2022 | 29.03 | 29.58 | 27.01 | 28.12 | 7,175,992 | -0.43(-1.51%) |
May 04, 2022 | 27.07 | 28.62 | 25.65 | 28.55 | 19,446,808 | +6.63(+30.25%) |
May 03, 2022 | 21.17 | 22.16 | 20.82 | 21.92 | 3,074,854 | +0.55(+2.57%) |
May 02, 2022 | 21.18 | 21.54 | 20.53 | 21.37 | 1,499,068 | +0.01(+0.05%) |
Apr 29, 2022 | 21.57 | 22.44 | 21.30 | 21.36 | 1,637,956 | -0.40(-1.84%) |
Apr 28, 2022 | 21.39 | 21.96 | 20.83 | 21.76 | 1,632,305 | +0.45(+2.11%) |
Apr 27, 2022 | 20.94 | 21.94 | 20.90 | 21.31 | 2,060,226 | +0.65(+3.15%) |
Apr 26, 2022 | 21.84 | 22.24 | 20.61 | 20.66 | 1,785,514 | -1.41(-6.39%) |
Apr 25, 2022 | 21.86 | 22.26 | 21.21 | 22.07 | 2,074,574 | -0.28(-1.25%) |
Apr 22, 2022 | 23.22 | 23.73 | 22.23 | 22.35 | 2,062,536 | -0.95(-4.08%) |
Apr 21, 2022 | 26.17 | 26.44 | 22.93 | 23.30 | 2,367,751 | -2.40(-9.34%) |
Apr 20, 2022 | 26.29 | 26.80 | 25.41 | 25.70 | 1,672,271 | -0.35(-1.34%) |
Apr 19, 2022 | 25.03 | 26.16 | 24.60 | 26.05 | 1,499,466 | +1.24(+5.00%) |
Apr 18, 2022 | 24.89 | 25.40 | 24.54 | 24.81 | 2,519,064 | -0.21(-0.84%) |
Apr 14, 2022 | 25.42 | 25.72 | 24.98 | 25.02 | 1,327,395 | -0.26(-1.03%) |
Apr 13, 2022 | 24.34 | 25.46 | 24.15 | 25.28 | 2,070,070 | +1.22(+5.07%) |
Apr 12, 2022 | 24.99 | 25.65 | 23.67 | 24.06 | 2,367,077 | -0.58(-2.35%) |
Apr 11, 2022 | 24.70 | 25.24 | 24.22 | 24.64 | 2,532,951 | -0.40(-1.60%) |
Apr 08, 2022 | 25.54 | 25.92 | 24.17 | 25.04 | 3,476,723 | -0.36(-1.42%) |
Apr 07, 2022 | 25.71 | 26.36 | 24.71 | 25.40 | 2,237,076 | -0.24(-0.94%) |
Apr 06, 2022 | 25.69 | 25.99 | 24.63 | 25.64 | 2,441,610 | -0.50(-1.91%) |
Apr 05, 2022 | 28.32 | 28.32 | 26.03 | 26.14 | 2,771,637 | -1.81(-6.48%) |
Apr 04, 2022 | 27.92 | 28.00 | 27.02 | 27.95 | 2,176,477 | +0.49(+1.78%) |