Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 12.74 | 12.75 | 12.34 | 12.35 | 27,642,582 | -0.30(-2.41%) |
Apr 27, 2023 | 13.19 | 13.22 | 12.62 | 12.65 | 28,306,628 | -0.80(-5.94%) |
Apr 26, 2023 | 13.20 | 13.49 | 13.10 | 13.45 | 25,966,614 | +0.18(+1.36%) |
Apr 25, 2023 | 12.85 | 13.27 | 12.79 | 13.27 | 27,712,986 | +0.62(+4.89%) |
Apr 24, 2023 | 12.72 | 12.84 | 12.61 | 12.65 | 19,085,394 | -0.03(-0.22%) |
Apr 21, 2023 | 12.68 | 12.87 | 12.64 | 12.68 | 21,440,910 | -0.02(-0.15%) |
Apr 20, 2023 | 12.77 | 12.85 | 12.54 | 12.70 | 22,047,590 | +0.21(+1.68%) |
Apr 19, 2023 | 12.67 | 12.67 | 12.39 | 12.49 | 17,080,072 | +0.02(+0.15%) |
Apr 18, 2023 | 12.36 | 12.60 | 12.33 | 12.47 | 20,056,132 | -0.01(-0.08%) |
Apr 17, 2023 | 12.63 | 12.76 | 12.48 | 12.48 | 19,588,358 | -0.13(-1.06%) |
Apr 14, 2023 | 12.59 | 12.84 | 12.37 | 12.61 | 27,061,008 | +0.10(+0.76%) |
Apr 13, 2023 | 12.94 | 12.97 | 12.49 | 12.52 | 20,942,670 | -0.49(-3.80%) |
Apr 12, 2023 | 12.66 | 13.08 | 12.63 | 13.01 | 30,526,718 | +0.16(+1.26%) |
Apr 11, 2023 | 12.83 | 12.93 | 12.72 | 12.85 | 18,935,762 | -0.01(-0.07%) |
Apr 10, 2023 | 13.15 | 13.21 | 12.85 | 12.86 | 18,115,958 | -0.04(-0.29%) |
Apr 06, 2023 | 13.15 | 13.23 | 12.87 | 12.90 | 26,022,634 | -0.15(-1.17%) |
Apr 05, 2023 | 13.02 | 13.20 | 12.95 | 13.05 | 24,214,298 | +0.14(+1.11%) |
Apr 04, 2023 | 12.65 | 13.05 | 12.61 | 12.91 | 23,638,524 | +0.20(+1.57%) |
Apr 03, 2023 | 12.91 | 12.94 | 12.66 | 12.71 | 20,188,636 | -0.12(-0.96%) |
Mar 31, 2023 | 13.31 | 13.32 | 12.81 | 12.83 | 26,684,112 | -0.58(-4.33%) |
Mar 30, 2023 | 13.35 | 13.60 | 13.33 | 13.41 | 22,622,366 | -0.22(-1.61%) |
Mar 29, 2023 | 13.78 | 13.91 | 13.59 | 13.63 | 25,025,652 | -0.59(-4.15%) |
Mar 28, 2023 | 14.22 | 14.44 | 14.14 | 14.22 | 18,780,826 | +0.08(+0.54%) |
Mar 27, 2023 | 13.95 | 14.23 | 13.87 | 14.14 | 23,128,954 | -0.06(-0.40%) |
Mar 24, 2023 | 14.64 | 14.90 | 14.19 | 14.20 | 37,769,580 | -0.28(-1.91%) |
Mar 23, 2023 | 14.26 | 14.79 | 13.79 | 14.48 | 38,246,840 | -0.09(-0.59%) |
Mar 22, 2023 | 13.87 | 14.58 | 13.49 | 14.56 | 36,672,064 | +0.69(+4.97%) |
Mar 21, 2023 | 14.02 | 14.23 | 13.80 | 13.87 | 28,390,222 | -0.57(-3.92%) |
Mar 20, 2023 | 14.75 | 14.84 | 14.37 | 14.44 | 31,103,574 | -0.40(-2.67%) |
Mar 17, 2023 | 14.50 | 15.00 | 14.36 | 14.84 | 37,400,788 | +0.51(+3.56%) |
Mar 16, 2023 | 15.41 | 15.48 | 14.29 | 14.33 | 38,525,656 | -0.76(-5.01%) |
Mar 15, 2023 | 15.51 | 15.74 | 15.08 | 15.08 | 50,011,140 | +0.26(+1.78%) |
Mar 14, 2023 | 14.96 | 15.38 | 14.61 | 14.82 | 41,504,040 | -0.77(-4.97%) |
Mar 13, 2023 | 16.01 | 16.14 | 14.97 | 15.59 | 49,675,552 | +0.10(+0.67%) |
Mar 10, 2023 | 14.92 | 15.69 | 14.68 | 15.49 | 62,230,384 | +0.65(+4.39%) |
Mar 09, 2023 | 14.00 | 14.96 | 13.80 | 14.84 | 43,915,636 | +0.78(+5.58%) |
Mar 08, 2023 | 14.12 | 14.30 | 13.97 | 14.05 | 29,136,480 | -0.06(-0.40%) |
Mar 07, 2023 | 13.51 | 14.19 | 13.48 | 14.11 | 30,239,808 | +0.61(+4.55%) |
Mar 06, 2023 | 13.44 | 13.53 | 13.18 | 13.50 | 25,267,182 | -0.01(-0.07%) |
Mar 03, 2023 | 13.98 | 14.07 | 13.49 | 13.51 | 27,356,474 | -0.70(-4.92%) |
Mar 02, 2023 | 14.77 | 14.79 | 14.09 | 14.20 | 26,159,282 | -0.29(-2.02%) |
Mar 01, 2023 | 14.43 | 14.66 | 14.29 | 14.50 | 25,269,644 | +0.15(+1.05%) |
Feb 28, 2023 | 14.22 | 14.34 | 14.02 | 14.35 | 27,488,268 | +0.19(+1.33%) |
Feb 27, 2023 | 13.94 | 14.28 | 13.78 | 14.16 | 27,730,492 | -0.16(-1.12%) |
Feb 24, 2023 | 14.41 | 14.59 | 14.21 | 14.32 | 31,829,656 | +0.46(+3.34%) |
Feb 23, 2023 | 13.74 | 14.32 | 13.69 | 13.85 | 31,247,286 | -0.21(-1.48%) |
Feb 22, 2023 | 13.96 | 14.22 | 13.79 | 14.06 | 32,009,680 | +0.06(+0.40%) |
Feb 21, 2023 | 13.61 | 14.02 | 13.51 | 14.01 | 29,364,904 | +0.79(+6.00%) |
Feb 17, 2023 | 13.32 | 13.51 | 13.17 | 13.21 | 30,711,800 | +0.14(+1.08%) |
Feb 16, 2023 | 13.04 | 13.10 | 12.66 | 13.07 | 32,473,148 | +0.52(+4.14%) |
Feb 15, 2023 | 12.88 | 12.96 | 12.54 | 12.55 | 20,904,136 | -0.12(-0.97%) |
Feb 14, 2023 | 12.80 | 13.05 | 12.44 | 12.67 | 35,460,824 | +0.05(+0.37%) |
Feb 13, 2023 | 13.04 | 13.08 | 12.63 | 12.63 | 20,203,352 | -0.47(-3.60%) |
Feb 10, 2023 | 13.31 | 13.39 | 13.06 | 13.10 | 29,694,652 | -0.09(-0.64%) |
Feb 09, 2023 | 12.49 | 13.30 | 12.48 | 13.18 | 30,762,576 | +0.35(+2.72%) |
Feb 08, 2023 | 12.60 | 12.90 | 12.49 | 12.83 | 23,136,148 | +0.42(+3.42%) |
Feb 07, 2023 | 13.01 | 13.14 | 12.30 | 12.41 | 38,585,452 | -0.49(-3.81%) |
Feb 06, 2023 | 12.91 | 13.08 | 12.78 | 12.90 | 24,180,548 | +0.21(+1.64%) |
Feb 03, 2023 | 12.74 | 12.80 | 12.27 | 12.69 | 40,716,880 | +0.42(+3.38%) |
Feb 02, 2023 | 12.45 | 12.65 | 12.14 | 12.28 | 43,740,528 | -0.56(-4.34%) |
Feb 01, 2023 | 13.37 | 13.66 | 12.54 | 12.83 | 43,633,168 | -0.43(-3.21%) |
Jan 31, 2023 | 13.80 | 13.84 | 13.24 | 13.26 | 19,655,310 | -0.58(-4.16%) |
Jan 30, 2023 | 13.63 | 13.88 | 13.40 | 13.84 | 28,370,364 | +0.49(+3.68%) |
Jan 27, 2023 | 13.53 | 13.56 | 13.09 | 13.34 | 34,299,936 | -0.09(-0.70%) |
Jan 26, 2023 | 13.59 | 13.92 | 13.41 | 13.44 | 37,165,192 | -0.43(-3.07%) |
Jan 25, 2023 | 14.33 | 14.57 | 13.83 | 13.86 | 44,390,972 | -0.01(-0.07%) |
Jan 24, 2023 | 14.02 | 14.14 | 13.77 | 13.87 | 32,666,664 | +0.04(+0.27%) |
Jan 23, 2023 | 14.24 | 14.36 | 13.61 | 13.84 | 36,850,392 | -0.52(-3.62%) |
Jan 20, 2023 | 15.02 | 15.21 | 14.32 | 14.36 | 31,079,734 | -0.80(-5.30%) |
Jan 19, 2023 | 15.09 | 15.33 | 14.89 | 15.16 | 33,657,732 | +0.34(+2.29%) |
Jan 18, 2023 | 14.02 | 14.85 | 13.91 | 14.82 | 33,567,620 | +0.68(+4.81%) |
Jan 17, 2023 | 14.08 | 14.23 | 13.89 | 14.14 | 19,909,038 | +0.06(+0.40%) |
Jan 13, 2023 | 14.59 | 14.63 | 14.01 | 14.08 | 26,403,622 | -0.14(-1.00%) |
Jan 12, 2023 | 14.27 | 14.72 | 14.06 | 14.22 | 35,714,216 | -0.13(-0.92%) |
Jan 11, 2023 | 14.72 | 14.84 | 14.36 | 14.36 | 22,091,190 | -0.57(-3.80%) |
Jan 10, 2023 | 15.32 | 15.43 | 14.91 | 14.92 | 25,377,952 | -0.30(-1.98%) |
Jan 09, 2023 | 14.95 | 15.26 | 14.55 | 15.22 | 31,103,688 | +0.00(+0.00%) |
Jan 06, 2023 | 15.92 | 16.32 | 15.05 | 15.22 | 39,651,964 | -1.09(-6.66%) |
Jan 05, 2023 | 16.06 | 16.40 | 16.03 | 16.31 | 25,789,246 | +0.55(+3.47%) |
Jan 04, 2023 | 15.85 | 16.24 | 15.49 | 15.76 | 28,212,650 | -0.38(-2.34%) |
Jan 03, 2023 | 15.69 | 16.50 | 15.43 | 16.14 | 30,555,828 | +0.21(+1.30%) |
Dec 30, 2022 | 16.14 | 16.41 | 15.90 | 15.93 | 22,153,254 | +0.12(+0.78%) |
Dec 29, 2022 | 16.29 | 16.36 | 15.67 | 15.81 | 16,701,759 | -0.85(-5.10%) |
Dec 28, 2022 | 16.07 | 16.68 | 15.81 | 16.66 | 19,403,980 | +0.59(+3.70%) |
Dec 27, 2022 | 15.88 | 16.27 | 15.83 | 16.06 | 16,018,838 | +0.21(+1.31%) |
Dec 23, 2022 | 16.27 | 16.48 | 15.84 | 15.86 | 22,546,776 | -0.28(-1.76%) |
Dec 22, 2022 | 15.84 | 16.84 | 15.81 | 16.14 | 27,079,636 | +0.69(+4.44%) |
Dec 21, 2022 | 15.82 | 15.89 | 15.30 | 15.45 | 20,760,562 | -0.70(-4.31%) |
Dec 20, 2022 | 16.33 | 16.51 | 15.94 | 16.15 | 20,075,624 | -0.06(-0.35%) |
Dec 19, 2022 | 15.77 | 16.43 | 15.75 | 16.21 | 22,219,162 | +0.40(+2.50%) |
Dec 16, 2022 | 15.59 | 16.08 | 15.42 | 15.81 | 31,174,434 | +0.55(+3.57%) |
Dec 15, 2022 | 14.76 | 15.44 | 14.66 | 15.27 | 37,622,416 | +1.06(+7.48%) |
Dec 14, 2022 | 13.96 | 14.53 | 13.55 | 14.20 | 39,267,420 | +0.28(+2.03%) |
Dec 13, 2022 | 13.04 | 14.23 | 13.03 | 13.92 | 50,327,792 | -0.32(-2.25%) |
Dec 12, 2022 | 14.81 | 14.88 | 14.24 | 14.24 | 20,183,402 | -0.64(-4.30%) |
Dec 09, 2022 | 14.70 | 14.90 | 14.41 | 14.88 | 22,393,712 | +0.34(+2.33%) |
Dec 08, 2022 | 14.67 | 14.87 | 14.42 | 14.54 | 19,111,760 | -0.35(-2.34%) |
Dec 07, 2022 | 14.91 | 15.02 | 14.61 | 14.89 | 30,152,858 | +0.08(+0.57%) |
Dec 06, 2022 | 14.20 | 15.04 | 14.15 | 14.81 | 30,298,572 | +0.61(+4.31%) |
Dec 05, 2022 | 13.75 | 14.32 | 13.65 | 14.19 | 25,693,398 | +0.74(+5.52%) |
Dec 02, 2022 | 13.90 | 13.92 | 13.36 | 13.45 | 25,342,434 | +0.07(+0.49%) |
Dec 01, 2022 | 13.24 | 13.65 | 13.12 | 13.38 | 29,469,358 | +0.03(+0.21%) |
Nov 30, 2022 | 14.71 | 14.94 | 13.36 | 13.36 | 41,610,568 | -1.37(-9.32%) |
Nov 29, 2022 | 14.65 | 14.96 | 14.51 | 14.73 | 17,695,660 | +0.07(+0.45%) |
Nov 28, 2022 | 14.32 | 14.74 | 14.14 | 14.66 | 18,944,196 | +0.67(+4.77%) |
Nov 25, 2022 | 14.02 | 14.06 | 13.92 | 14.00 | 11,274,095 | +0.05(+0.34%) |
Nov 23, 2022 | 14.27 | 14.29 | 13.90 | 13.95 | 22,118,730 | -0.25(-1.79%) |
Nov 22, 2022 | 14.60 | 14.75 | 14.19 | 14.20 | 18,729,728 | -0.61(-4.13%) |
Nov 21, 2022 | 14.81 | 15.01 | 14.67 | 14.81 | 16,420,029 | +0.19(+1.29%) |
Nov 18, 2022 | 14.45 | 14.98 | 14.44 | 14.63 | 25,145,280 | -0.21(-1.39%) |
Nov 17, 2022 | 15.26 | 15.29 | 14.76 | 14.83 | 27,205,250 | +0.16(+1.09%) |
Nov 16, 2022 | 14.53 | 14.76 | 14.44 | 14.67 | 24,628,814 | +0.35(+2.43%) |
Nov 15, 2022 | 14.04 | 14.80 | 13.91 | 14.33 | 46,456,060 | -0.39(-2.62%) |
Nov 14, 2022 | 14.56 | 14.75 | 14.18 | 14.71 | 20,491,626 | +0.35(+2.42%) |
Nov 11, 2022 | 14.67 | 14.90 | 14.26 | 14.36 | 25,705,978 | -0.41(-2.80%) |
Nov 10, 2022 | 15.75 | 16.07 | 14.74 | 14.78 | 44,870,796 | -2.91(-16.44%) |
Nov 09, 2022 | 16.94 | 17.77 | 16.78 | 17.68 | 34,360,596 | +1.03(+6.15%) |
Nov 08, 2022 | 16.76 | 17.22 | 16.24 | 16.66 | 31,705,392 | -0.26(-1.56%) |
Nov 07, 2022 | 17.23 | 17.52 | 16.83 | 16.92 | 23,532,060 | -0.50(-2.86%) |
Nov 04, 2022 | 17.32 | 18.34 | 17.03 | 17.42 | 50,263,504 | -0.75(-4.14%) |
Nov 03, 2022 | 18.13 | 18.50 | 17.73 | 18.17 | 36,091,972 | +0.55(+3.09%) |
Nov 02, 2022 | 16.48 | 17.63 | 17.63 | 44,440,688 | +1.25(+7.64%) | |
Nov 01, 2022 | 15.67 | 16.54 | 15.64 | 16.38 | 28,246,514 | +0.23(+1.40%) |
Oct 31, 2022 | 16.14 | 16.28 | 15.90 | 16.15 | 27,705,036 | +0.32(+2.02%) |
Oct 28, 2022 | 17.05 | 17.07 | 15.75 | 15.83 | 36,519,620 | -1.19(-7.02%) |
Oct 27, 2022 | 16.63 | 17.12 | 16.37 | 17.03 | 37,731,444 | +0.27(+1.63%) |
Oct 26, 2022 | 16.81 | 16.84 | 16.04 | 16.75 | 37,432,980 | +0.37(+2.24%) |
Oct 25, 2022 | 17.21 | 17.21 | 16.33 | 16.39 | 33,148,884 | -0.81(-4.70%) |
Oct 24, 2022 | 17.62 | 18.02 | 17.03 | 17.19 | 38,315,348 | -0.64(-3.59%) |
Oct 21, 2022 | 19.29 | 19.53 | 17.77 | 17.83 | 45,965,844 | -1.38(-7.20%) |
Oct 20, 2022 | 18.84 | 19.37 | 18.13 | 19.22 | 35,028,724 | +0.46(+2.46%) |
Oct 19, 2022 | 18.68 | 19.19 | 18.25 | 18.76 | 31,223,884 | +0.42(+2.31%) |
Oct 18, 2022 | 17.73 | 18.92 | 17.69 | 18.33 | 42,147,916 | -0.70(-3.66%) |
Oct 17, 2022 | 19.51 | 19.52 | 18.82 | 19.03 | 29,097,798 | -1.59(-7.71%) |
Oct 14, 2022 | 18.88 | 20.72 | 18.62 | 20.62 | 56,113,956 | +1.31(+6.77%) |
Oct 13, 2022 | 22.31 | 22.44 | 19.02 | 19.31 | 75,377,424 | -1.64(-7.81%) |
Oct 12, 2022 | 20.66 | 20.98 | 20.37 | 20.95 | 30,915,218 | +0.23(+1.09%) |
Oct 11, 2022 | 20.65 | 21.07 | 19.83 | 20.72 | 40,438,964 | +0.39(+1.90%) |
Oct 10, 2022 | 19.66 | 20.72 | 19.64 | 20.34 | 34,659,304 | +0.46(+2.32%) |
Oct 07, 2022 | 18.98 | 20.15 | 18.92 | 19.88 | 42,840,256 | +1.55(+8.47%) |
Oct 06, 2022 | 17.98 | 18.41 | 17.55 | 18.32 | 40,241,332 | +0.56(+3.18%) |
Oct 05, 2022 | 18.29 | 18.62 | 17.43 | 17.76 | 40,097,424 | +0.10(+0.59%) |
Oct 04, 2022 | 18.52 | 18.53 | 17.64 | 17.66 | 45,200,604 | -1.77(-9.10%) |
Oct 03, 2022 | 20.41 | 20.75 | 19.09 | 19.42 | 35,341,440 | -1.66(-7.89%) |
Sep 30, 2022 | 20.30 | 21.11 | 19.64 | 21.09 | 41,799,348 | +0.92(+4.57%) |
Sep 29, 2022 | 19.55 | 20.63 | 19.49 | 20.17 | 46,044,768 | +1.22(+6.45%) |
Sep 28, 2022 | 19.98 | 20.27 | 18.65 | 18.94 | 36,856,312 | -1.19(-5.89%) |
Sep 27, 2022 | 19.35 | 20.54 | 18.97 | 20.13 | 48,567,860 | +0.18(+0.90%) |
Sep 26, 2022 | 19.63 | 20.18 | 19.04 | 19.95 | 44,736,592 | +0.57(+2.96%) |
Sep 23, 2022 | 19.01 | 20.08 | 19.00 | 19.38 | 51,828,936 | +0.91(+4.94%) |
Sep 22, 2022 | 18.14 | 18.57 | 17.97 | 18.46 | 45,232,844 | +0.49(+2.72%) |
Sep 21, 2022 | 16.82 | 17.99 | 16.39 | 17.98 | 52,600,504 | +0.91(+5.35%) |
Sep 20, 2022 | 16.96 | 17.46 | 16.84 | 17.06 | 35,381,676 | +0.55(+3.30%) |
Sep 19, 2022 | 17.34 | 17.35 | 16.52 | 16.52 | 26,803,280 | -0.37(-2.17%) |
Sep 16, 2022 | 17.10 | 17.34 | 16.82 | 16.88 | 41,631,440 | +0.37(+2.22%) |
Sep 15, 2022 | 16.18 | 16.68 | 15.80 | 16.52 | 39,453,004 | +0.55(+3.42%) |
Sep 14, 2022 | 15.99 | 16.39 | 15.76 | 15.97 | 29,921,732 | -0.15(-0.93%) |
Sep 13, 2022 | 15.26 | 16.26 | 15.10 | 16.12 | 39,134,036 | +1.82(+12.76%) |
Sep 12, 2022 | 14.50 | 14.55 | 14.19 | 14.30 | 22,881,324 | -0.45(-3.06%) |
Sep 09, 2022 | 15.19 | 15.23 | 14.65 | 14.75 | 30,216,464 | -0.73(-4.74%) |
Sep 08, 2022 | 16.08 | 16.21 | 15.41 | 15.48 | 29,847,600 | -0.30(-1.91%) |
Sep 07, 2022 | 16.72 | 16.74 | 15.66 | 15.78 | 23,240,112 | -0.89(-5.36%) |
Sep 06, 2022 | 16.37 | 16.96 | 16.24 | 16.68 | 32,590,544 | +0.22(+1.31%) |
Sep 02, 2022 | 15.49 | 16.71 | 15.34 | 16.46 | 35,180,176 | +0.51(+3.18%) |
Sep 01, 2022 | 16.40 | 16.74 | 15.92 | 15.95 | 30,553,630 | -0.14(-0.88%) |
Aug 31, 2022 | 15.51 | 16.11 | 15.38 | 16.09 | 27,131,494 | +0.37(+2.33%) |
Aug 30, 2022 | 15.09 | 15.99 | 15.07 | 15.73 | 30,705,908 | +0.51(+3.34%) |
Aug 29, 2022 | 15.29 | 15.39 | 14.88 | 15.22 | 28,562,420 | +0.28(+1.89%) |
Aug 26, 2022 | 13.54 | 14.94 | 13.51 | 14.94 | 40,667,104 | +1.39(+10.28%) |
Aug 25, 2022 | 13.99 | 14.10 | 13.54 | 13.54 | 22,812,172 | -0.60(-4.26%) |
Aug 24, 2022 | 14.32 | 14.37 | 13.99 | 14.15 | 24,718,178 | -0.14(-0.99%) |
Aug 23, 2022 | 14.22 | 14.34 | 13.95 | 14.29 | 32,283,966 | +0.14(+1.00%) |
Aug 22, 2022 | 13.82 | 14.26 | 13.80 | 14.15 | 36,362,432 | +0.80(+5.99%) |
Aug 19, 2022 | 13.07 | 13.41 | 13.05 | 13.35 | 31,285,098 | +0.53(+4.11%) |
Aug 18, 2022 | 12.91 | 13.03 | 12.75 | 12.82 | 25,187,154 | -0.09(-0.73%) |
Aug 17, 2022 | 12.97 | 13.10 | 12.66 | 12.91 | 41,497,188 | +0.27(+2.16%) |
Aug 16, 2022 | 12.82 | 12.89 | 12.46 | 12.64 | 24,650,386 | -0.08(-0.67%) |
Aug 15, 2022 | 13.09 | 13.09 | 12.66 | 12.73 | 23,018,284 | -0.16(-1.24%) |
Aug 12, 2022 | 13.37 | 13.46 | 12.86 | 12.89 | 23,307,372 | -0.68(-4.99%) |
Aug 11, 2022 | 13.25 | 13.63 | 13.07 | 13.56 | 27,088,524 | +0.00(+0.00%) |
Aug 10, 2022 | 13.68 | 13.89 | 13.53 | 13.56 | 30,636,104 | -0.90(-6.24%) |
Aug 09, 2022 | 14.36 | 14.58 | 14.32 | 14.47 | 26,340,640 | +0.18(+1.25%) |
Aug 08, 2022 | 14.04 | 14.41 | 13.81 | 14.29 | 28,053,492 | +0.05(+0.33%) |
Aug 05, 2022 | 14.63 | 14.63 | 14.17 | 14.24 | 29,922,070 | +0.07(+0.46%) |
Aug 04, 2022 | 14.14 | 14.34 | 14.07 | 14.18 | 19,375,210 | +0.04(+0.27%) |
Aug 03, 2022 | 14.56 | 14.60 | 13.99 | 14.14 | 27,065,754 | -0.68(-4.57%) |
Aug 02, 2022 | 14.71 | 14.95 | 14.29 | 14.81 | 29,722,690 | +0.30(+2.07%) |
Aug 01, 2022 | 14.70 | 14.78 | 14.25 | 14.51 | 22,666,304 | +0.11(+0.78%) |
Jul 29, 2022 | 14.88 | 14.97 | 14.28 | 14.40 | 25,641,374 | -0.64(-4.25%) |
Jul 28, 2022 | 15.53 | 15.97 | 14.97 | 15.04 | 34,005,620 | -0.57(-3.67%) |
Jul 27, 2022 | 16.50 | 16.54 | 15.39 | 15.61 | 31,723,172 | -1.35(-7.93%) |
Jul 26, 2022 | 16.58 | 17.06 | 16.55 | 16.96 | 21,811,590 | +0.58(+3.56%) |
Jul 25, 2022 | 16.35 | 16.66 | 16.25 | 16.38 | 25,116,718 | -0.06(-0.34%) |
Jul 22, 2022 | 15.97 | 16.71 | 15.81 | 16.43 | 27,877,880 | +0.44(+2.76%) |
Jul 21, 2022 | 16.55 | 16.87 | 15.97 | 15.99 | 32,566,330 | -0.49(-2.97%) |
Jul 20, 2022 | 16.78 | 16.95 | 16.28 | 16.48 | 30,099,260 | -0.34(-2.01%) |
Jul 19, 2022 | 17.69 | 17.78 | 16.71 | 16.82 | 29,109,352 | -1.43(-7.84%) |
Jul 18, 2022 | 17.37 | 18.45 | 17.28 | 18.25 | 22,861,412 | +0.40(+2.27%) |
Jul 15, 2022 | 18.22 | 18.52 | 17.81 | 17.84 | 26,557,306 | -1.03(-5.48%) |
Jul 14, 2022 | 19.55 | 19.93 | 18.81 | 18.88 | 37,163,400 | +0.11(+0.60%) |
Jul 13, 2022 | 19.30 | 19.38 | 18.31 | 18.77 | 46,597,060 | +0.32(+1.73%) |
Jul 12, 2022 | 18.08 | 18.73 | 17.73 | 18.45 | 31,262,990 | +0.44(+2.46%) |
Jul 11, 2022 | 17.75 | 18.09 | 17.64 | 18.00 | 21,932,430 | +0.62(+3.57%) |
Jul 08, 2022 | 17.58 | 17.80 | 17.13 | 17.38 | 20,252,766 | +0.04(+0.22%) |
Jul 07, 2022 | 17.89 | 17.90 | 17.23 | 17.34 | 22,909,518 | -0.83(-4.55%) |
Jul 06, 2022 | 18.31 | 18.68 | 17.79 | 18.17 | 28,600,214 | -0.15(-0.82%) |
Jul 05, 2022 | 19.22 | 19.66 | 18.32 | 18.32 | 42,919,536 | -0.14(-0.76%) |
Jul 01, 2022 | 19.15 | 19.56 | 18.38 | 18.46 | 30,359,004 | -0.56(-2.97%) |
Jun 30, 2022 | 19.19 | 19.73 | 18.55 | 19.03 | 32,298,590 | +0.47(+2.53%) |
Jun 29, 2022 | 18.45 | 18.87 | 18.30 | 18.56 | 20,886,572 | +0.03(+0.15%) |
Jun 28, 2022 | 17.24 | 18.54 | 16.85 | 18.53 | 20,508,892 | +1.10(+6.31%) |
Jun 27, 2022 | 17.13 | 17.62 | 17.09 | 17.43 | 16,539,507 | +0.15(+0.87%) |
Jun 24, 2022 | 18.56 | 18.58 | 17.26 | 17.28 | 34,702,716 | -1.77(-9.28%) |
Jun 23, 2022 | 19.29 | 19.88 | 18.95 | 19.05 | 20,101,130 | -0.61(-3.11%) |
Jun 22, 2022 | 20.22 | 20.30 | 18.95 | 19.66 | 21,149,728 | +0.14(+0.72%) |
Jun 21, 2022 | 20.07 | 20.09 | 19.27 | 19.52 | 16,971,206 | -1.58(-7.49%) |
Jun 17, 2022 | 21.16 | 21.75 | 20.51 | 21.10 | 30,351,108 | -0.08(-0.40%) |
Jun 16, 2022 | 20.65 | 21.64 | 20.59 | 21.18 | 38,452,540 | +1.85(+9.59%) |
Jun 15, 2022 | 19.60 | 20.46 | 18.55 | 19.33 | 30,403,052 | -0.86(-4.24%) |
Jun 14, 2022 | 19.69 | 20.70 | 19.52 | 20.19 | 26,839,686 | +0.20(+0.99%) |
Jun 13, 2022 | 19.33 | 20.23 | 19.06 | 19.99 | 38,988,292 | +2.05(+11.43%) |
Jun 10, 2022 | 17.33 | 17.96 | 17.21 | 17.94 | 29,653,086 | +1.45(+8.79%) |
Jun 09, 2022 | 15.62 | 16.51 | 15.36 | 16.49 | 22,218,160 | +1.07(+6.96%) |
Jun 08, 2022 | 15.12 | 15.50 | 14.91 | 15.42 | 19,051,768 | +0.48(+3.21%) |
Jun 07, 2022 | 15.77 | 15.83 | 14.87 | 14.94 | 16,840,786 | -0.43(-2.82%) |
Jun 06, 2022 | 15.01 | 15.50 | 14.81 | 15.37 | 16,223,197 | -0.13(-0.85%) |
Jun 03, 2022 | 15.30 | 15.61 | 15.13 | 15.50 | 21,047,896 | +0.73(+4.97%) |
Jun 02, 2022 | 15.70 | 15.96 | 14.77 | 14.77 | 22,944,388 | -0.90(-5.76%) |
Jun 01, 2022 | 15.05 | 15.96 | 14.92 | 15.67 | 20,596,686 | +0.40(+2.65%) |
May 31, 2022 | 15.24 | 15.60 | 14.91 | 15.27 | 24,228,192 | +0.24(+1.63%) |
May 27, 2022 | 15.93 | 15.94 | 15.02 | 15.02 | 19,355,242 | -1.22(-7.53%) |
May 26, 2022 | 17.10 | 17.11 | 16.01 | 16.24 | 18,783,286 | -0.98(-5.68%) |
May 25, 2022 | 17.96 | 17.99 | 16.98 | 17.22 | 23,902,310 | -0.50(-2.81%) |
May 24, 2022 | 17.92 | 18.64 | 17.57 | 17.72 | 29,026,122 | +0.39(+2.28%) |
May 23, 2022 | 17.92 | 18.26 | 17.22 | 17.33 | 28,658,900 | -1.06(-5.78%) |
May 20, 2022 | 17.85 | 19.66 | 17.77 | 18.39 | 39,049,732 | +0.00(+0.00%) |
May 19, 2022 | 18.54 | 18.72 | 17.75 | 18.39 | 36,006,180 | +0.33(+1.82%) |
May 18, 2022 | 16.68 | 18.21 | 16.64 | 18.06 | 27,662,254 | +1.94(+12.02%) |
May 17, 2022 | 16.34 | 16.84 | 16.09 | 16.12 | 20,992,514 | -1.03(-6.03%) |
May 16, 2022 | 17.18 | 17.48 | 16.67 | 17.16 | 20,167,248 | +0.22(+1.28%) |
May 13, 2022 | 17.66 | 17.81 | 16.75 | 16.94 | 24,979,506 | -1.34(-7.31%) |
May 12, 2022 | 18.68 | 19.26 | 17.78 | 18.28 | 40,015,348 | +0.07(+0.36%) |
May 11, 2022 | 17.51 | 18.30 | 16.73 | 18.21 | 35,197,004 | +0.85(+4.88%) |
May 10, 2022 | 16.67 | 17.93 | 16.45 | 17.36 | 32,672,798 | -0.13(-0.75%) |
May 09, 2022 | 16.71 | 17.68 | 16.54 | 17.50 | 40,941,172 | +1.53(+9.61%) |
May 06, 2022 | 15.99 | 16.60 | 15.56 | 15.96 | 46,059,628 | +0.28(+1.80%) |
May 05, 2022 | 14.62 | 16.11 | 14.60 | 15.68 | 37,590,296 | +1.52(+10.76%) |
May 04, 2022 | 15.51 | 15.89 | 14.10 | 14.16 | 35,822,268 | -1.44(-9.23%) |
May 03, 2022 | 15.75 | 15.93 | 15.29 | 15.60 | 25,840,044 | -0.21(-1.31%) |