Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.80 | 23.07 | 22.77 | 22.93 | 491,759 | +0.61(+2.71%) |
Apr 27, 2023 | 22.15 | 22.34 | 22.07 | 22.32 | 473,599 | +0.42(+1.90%) |
Apr 26, 2023 | 22.07 | 22.08 | 21.87 | 21.90 | 416,417 | -0.02(-0.09%) |
Apr 25, 2023 | 21.89 | 22.14 | 21.86 | 21.92 | 505,178 | -0.11(-0.52%) |
Apr 24, 2023 | 22.24 | 22.32 | 21.96 | 22.04 | 774,982 | +0.41(+1.88%) |
Apr 21, 2023 | 21.46 | 21.65 | 21.40 | 21.63 | 946,635 | +0.99(+4.82%) |
Apr 20, 2023 | 20.44 | 20.78 | 20.42 | 20.64 | 844,414 | -0.55(-2.59%) |
Apr 19, 2023 | 21.18 | 21.32 | 20.99 | 21.18 | 605,578 | -0.03(-0.13%) |
Apr 18, 2023 | 21.34 | 21.40 | 21.16 | 21.21 | 420,975 | -0.21(-0.97%) |
Apr 17, 2023 | 21.61 | 21.64 | 21.36 | 21.42 | 749,367 | -0.60(-2.71%) |
Apr 14, 2023 | 22.28 | 22.32 | 21.86 | 22.02 | 1,368,677 | +0.62(+2.87%) |
Apr 13, 2023 | 21.10 | 21.41 | 21.10 | 21.40 | 839,020 | +0.72(+3.48%) |
Apr 12, 2023 | 21.39 | 21.41 | 20.67 | 20.68 | 3,616,807 | -0.45(-2.15%) |
Apr 11, 2023 | 21.01 | 21.30 | 21.00 | 21.14 | 693,971 | +0.05(+0.22%) |
Apr 10, 2023 | 21.04 | 21.10 | 20.84 | 21.09 | 371,736 | +0.05(+0.22%) |
Apr 06, 2023 | 20.94 | 21.06 | 20.85 | 21.04 | 607,395 | +0.51(+2.49%) |
Apr 05, 2023 | 20.38 | 20.57 | 20.37 | 20.53 | 516,567 | +0.22(+1.07%) |
Apr 04, 2023 | 20.09 | 20.32 | 20.09 | 20.31 | 481,662 | -0.08(-0.37%) |
Apr 03, 2023 | 20.37 | 20.53 | 20.30 | 20.39 | 601,611 | +0.27(+1.32%) |
Mar 31, 2023 | 20.31 | 20.35 | 20.03 | 20.12 | 597,493 | +0.15(+0.76%) |
Mar 30, 2023 | 19.92 | 20.04 | 19.90 | 19.97 | 331,747 | +0.44(+2.23%) |
Mar 29, 2023 | 19.67 | 19.75 | 19.47 | 19.54 | 417,526 | -0.02(-0.10%) |
Mar 28, 2023 | 19.37 | 19.61 | 19.34 | 19.56 | 384,792 | -0.10(-0.53%) |
Mar 27, 2023 | 19.50 | 19.70 | 19.50 | 19.66 | 381,122 | +0.67(+3.54%) |
Mar 24, 2023 | 18.79 | 19.00 | 18.69 | 18.99 | 543,682 | -0.22(-1.13%) |
Mar 23, 2023 | 19.37 | 19.58 | 19.06 | 19.21 | 813,616 | +0.18(+0.95%) |
Mar 22, 2023 | 19.23 | 19.37 | 19.03 | 19.03 | 913,303 | +0.04(+0.20%) |
Mar 21, 2023 | 18.87 | 19.03 | 18.75 | 18.99 | 1,324,755 | +0.59(+3.19%) |
Mar 20, 2023 | 18.53 | 18.56 | 18.33 | 18.40 | 2,109,219 | +0.00(+0.00%) |
Mar 17, 2023 | 18.34 | 18.61 | 17.99 | 18.40 | 2,693,063 | +0.11(+0.62%) |
Mar 16, 2023 | 18.33 | 18.48 | 18.22 | 18.29 | 3,697,273 | -0.25(-1.33%) |
Mar 15, 2023 | 18.17 | 18.57 | 18.15 | 18.53 | 882,382 | -0.36(-1.90%) |
Mar 14, 2023 | 18.87 | 18.93 | 18.69 | 18.89 | 1,086,347 | +0.14(+0.76%) |
Mar 13, 2023 | 18.77 | 18.97 | 18.71 | 18.75 | 1,299,000 | +0.26(+1.38%) |
Mar 10, 2023 | 18.52 | 18.72 | 18.36 | 18.50 | 904,750 | +0.58(+3.22%) |
Mar 09, 2023 | 18.12 | 18.23 | 17.87 | 17.92 | 939,569 | -0.20(-1.10%) |
Mar 08, 2023 | 17.96 | 18.12 | 17.88 | 18.12 | 576,401 | +0.10(+0.58%) |
Mar 07, 2023 | 18.32 | 18.34 | 17.92 | 18.01 | 1,257,760 | -0.75(-3.99%) |
Mar 06, 2023 | 18.97 | 19.04 | 18.71 | 18.76 | 709,757 | +0.23(+1.23%) |
Mar 03, 2023 | 18.22 | 18.55 | 18.19 | 18.53 | 592,214 | +0.61(+3.38%) |
Mar 02, 2023 | 17.88 | 17.99 | 17.83 | 17.93 | 640,618 | +0.07(+0.37%) |
Mar 01, 2023 | 18.10 | 18.17 | 17.83 | 17.86 | 947,540 | -0.75(-4.02%) |
Feb 28, 2023 | 18.79 | 18.79 | 18.41 | 18.61 | 1,498,850 | -0.38(-1.99%) |
Feb 27, 2023 | 19.04 | 19.17 | 18.88 | 18.99 | 844,019 | +0.08(+0.40%) |
Feb 24, 2023 | 18.88 | 18.91 | 18.63 | 18.91 | 1,203,421 | +0.10(+0.55%) |
Feb 23, 2023 | 19.25 | 19.27 | 18.55 | 18.81 | 1,991,041 | -0.88(-4.47%) |
Feb 22, 2023 | 20.47 | 20.69 | 19.49 | 19.69 | 2,966,448 | +0.12(+0.63%) |
Feb 21, 2023 | 19.02 | 19.76 | 18.26 | 19.57 | 3,867,791 | +0.65(+3.45%) |
Feb 17, 2023 | 18.81 | 18.96 | 18.79 | 18.91 | 898,271 | +0.12(+0.66%) |
Feb 16, 2023 | 18.68 | 18.98 | 18.64 | 18.79 | 533,064 | +0.01(+0.05%) |
Feb 15, 2023 | 18.52 | 18.81 | 18.47 | 18.78 | 562,522 | -0.19(-1.00%) |
Feb 14, 2023 | 18.92 | 19.10 | 18.81 | 18.97 | 539,261 | +0.12(+0.65%) |
Feb 13, 2023 | 18.56 | 18.85 | 18.52 | 18.85 | 697,701 | +0.44(+2.36%) |
Feb 10, 2023 | 18.39 | 18.56 | 18.26 | 18.41 | 867,249 | +0.38(+2.10%) |
Feb 09, 2023 | 18.62 | 18.65 | 17.91 | 18.03 | 2,241,856 | -0.61(-3.25%) |
Feb 08, 2023 | 18.73 | 18.88 | 18.56 | 18.64 | 919,871 | +0.32(+1.76%) |
Feb 07, 2023 | 18.12 | 18.36 | 18.03 | 18.32 | 1,048,516 | +0.26(+1.42%) |
Feb 06, 2023 | 18.31 | 18.34 | 18.02 | 18.06 | 1,404,430 | +0.09(+0.53%) |
Feb 03, 2023 | 18.09 | 18.27 | 17.95 | 17.97 | 823,530 | -0.26(-1.40%) |
Feb 02, 2023 | 18.42 | 18.52 | 18.18 | 18.22 | 1,325,447 | +0.29(+1.64%) |
Feb 01, 2023 | 17.75 | 18.01 | 17.66 | 17.93 | 397,909 | +0.20(+1.12%) |
Jan 31, 2023 | 17.65 | 17.73 | 17.56 | 17.73 | 545,300 | -0.13(-0.74%) |
Jan 30, 2023 | 17.99 | 18.09 | 17.85 | 17.86 | 644,133 | +0.12(+0.69%) |
Jan 27, 2023 | 17.39 | 17.81 | 17.36 | 17.74 | 807,152 | +0.64(+3.77%) |
Jan 26, 2023 | 16.98 | 17.17 | 16.98 | 17.10 | 401,539 | +0.27(+1.58%) |
Jan 25, 2023 | 16.75 | 16.95 | 16.69 | 16.83 | 413,842 | -0.25(-1.44%) |
Jan 24, 2023 | 17.23 | 17.25 | 17.05 | 17.08 | 319,780 | -0.31(-1.80%) |
Jan 23, 2023 | 17.19 | 17.45 | 17.17 | 17.39 | 546,646 | +0.05(+0.27%) |
Jan 20, 2023 | 17.17 | 17.35 | 17.15 | 17.34 | 403,849 | +0.27(+1.55%) |
Jan 19, 2023 | 16.97 | 17.12 | 16.91 | 17.08 | 388,979 | +0.07(+0.39%) |
Jan 18, 2023 | 17.32 | 17.36 | 17.01 | 17.01 | 469,303 | -0.20(-1.16%) |
Jan 17, 2023 | 17.21 | 17.29 | 17.08 | 17.21 | 803,880 | +0.33(+1.96%) |
Jan 13, 2023 | 16.69 | 16.92 | 16.67 | 16.88 | 510,524 | +0.07(+0.39%) |
Jan 12, 2023 | 16.98 | 17.03 | 16.69 | 16.81 | 528,342 | +0.14(+0.85%) |
Jan 11, 2023 | 16.75 | 16.77 | 16.56 | 16.67 | 530,920 | -0.01(-0.06%) |
Jan 10, 2023 | 16.67 | 16.76 | 16.52 | 16.68 | 817,775 | +0.50(+3.10%) |
Jan 09, 2023 | 16.52 | 16.57 | 16.17 | 16.18 | 638,470 | -0.27(-1.67%) |
Jan 06, 2023 | 16.19 | 16.48 | 16.01 | 16.45 | 592,729 | +0.44(+2.72%) |
Jan 05, 2023 | 16.02 | 16.06 | 15.84 | 16.02 | 500,096 | +0.07(+0.42%) |
Jan 04, 2023 | 15.70 | 16.03 | 15.69 | 15.95 | 922,447 | +0.70(+4.59%) |
Jan 03, 2023 | 15.04 | 15.26 | 14.91 | 15.25 | 1,381,585 | -0.22(-1.41%) |
Dec 30, 2022 | 15.41 | 15.51 | 15.36 | 15.47 | 625,698 | +0.02(+0.12%) |
Dec 29, 2022 | 14.98 | 15.46 | 14.95 | 15.45 | 858,477 | +0.63(+4.28%) |
Dec 28, 2022 | 15.01 | 15.06 | 14.80 | 14.81 | 491,378 | -0.20(-1.32%) |
Dec 27, 2022 | 15.06 | 15.06 | 14.95 | 15.01 | 427,490 | -0.13(-0.87%) |
Dec 23, 2022 | 14.88 | 15.17 | 14.85 | 15.15 | 742,527 | +0.33(+2.24%) |
Dec 22, 2022 | 14.74 | 14.82 | 14.59 | 14.81 | 662,956 | -0.09(-0.64%) |
Dec 21, 2022 | 14.71 | 14.96 | 14.71 | 14.91 | 604,005 | +0.27(+1.81%) |
Dec 20, 2022 | 14.58 | 14.72 | 14.53 | 14.64 | 1,062,371 | -0.11(-0.77%) |
Dec 19, 2022 | 14.89 | 14.89 | 14.66 | 14.76 | 1,165,505 | +0.02(+0.13%) |
Dec 16, 2022 | 14.83 | 14.87 | 14.59 | 14.74 | 1,810,678 | -0.22(-1.46%) |
Dec 15, 2022 | 15.21 | 15.23 | 14.95 | 14.96 | 911,395 | -0.37(-2.41%) |
Dec 14, 2022 | 15.27 | 15.41 | 15.21 | 15.33 | 556,831 | +0.04(+0.25%) |
Dec 13, 2022 | 15.38 | 15.49 | 15.19 | 15.29 | 753,160 | +0.49(+3.33%) |
Dec 12, 2022 | 14.81 | 14.87 | 14.73 | 14.80 | 509,432 | -0.22(-1.45%) |
Dec 09, 2022 | 15.11 | 15.15 | 15.00 | 15.01 | 482,659 | -0.07(-0.44%) |
Dec 08, 2022 | 15.01 | 15.16 | 14.95 | 15.08 | 699,264 | +0.11(+0.76%) |
Dec 07, 2022 | 14.98 | 15.09 | 14.94 | 14.97 | 748,672 | +0.22(+1.48%) |
Dec 06, 2022 | 14.81 | 14.91 | 14.65 | 14.75 | 1,290,829 | -0.60(-3.89%) |
Dec 05, 2022 | 15.42 | 15.49 | 15.30 | 15.34 | 977,539 | -0.16(-1.04%) |
Dec 02, 2022 | 15.36 | 15.51 | 15.31 | 15.51 | 549,278 | +0.38(+2.50%) |
Dec 01, 2022 | 15.13 | 15.26 | 15.06 | 15.13 | 731,365 | +0.34(+2.30%) |
Nov 30, 2022 | 14.62 | 14.83 | 14.47 | 14.79 | 813,692 | +0.18(+1.23%) |
Nov 29, 2022 | 14.49 | 14.71 | 14.47 | 14.61 | 733,367 | +0.09(+0.59%) |
Nov 28, 2022 | 14.80 | 14.87 | 14.48 | 14.52 | 639,840 | -0.24(-1.60%) |
Nov 25, 2022 | 14.63 | 14.79 | 14.62 | 14.76 | 290,029 | +0.23(+1.56%) |
Nov 23, 2022 | 14.15 | 14.53 | 14.12 | 14.53 | 930,542 | +0.46(+3.30%) |
Nov 22, 2022 | 14.28 | 14.36 | 14.03 | 14.07 | 1,893,560 | -0.22(-1.52%) |
Nov 21, 2022 | 14.33 | 14.38 | 14.19 | 14.28 | 1,194,599 | -0.25(-1.69%) |
Nov 18, 2022 | 14.45 | 14.65 | 14.44 | 14.53 | 586,675 | +0.26(+1.79%) |
Nov 17, 2022 | 14.14 | 14.31 | 14.11 | 14.27 | 645,158 | -0.15(-1.05%) |
Nov 16, 2022 | 14.54 | 14.64 | 14.38 | 14.43 | 789,996 | -0.19(-1.30%) |
Nov 15, 2022 | 14.68 | 14.92 | 14.46 | 14.62 | 1,315,367 | +0.07(+0.46%) |
Nov 14, 2022 | 14.60 | 14.84 | 14.54 | 14.55 | 896,355 | -0.07(-0.45%) |
Nov 11, 2022 | 14.35 | 14.64 | 14.27 | 14.62 | 848,850 | +0.63(+4.54%) |
Nov 10, 2022 | 13.81 | 14.00 | 13.79 | 13.98 | 993,713 | +0.69(+5.20%) |
Nov 09, 2022 | 13.30 | 13.46 | 13.21 | 13.29 | 865,176 | -0.20(-1.47%) |
Nov 08, 2022 | 13.56 | 13.67 | 13.44 | 13.49 | 1,079,409 | -0.12(-0.90%) |
Nov 07, 2022 | 13.41 | 13.64 | 13.41 | 13.61 | 1,867,333 | +0.09(+0.70%) |
Nov 04, 2022 | 13.30 | 13.69 | 13.25 | 13.52 | 1,381,510 | +0.41(+3.11%) |
Nov 03, 2022 | 12.98 | 13.13 | 12.70 | 13.11 | 4,479,281 | -0.33(-2.46%) |
Nov 02, 2022 | 12.99 | 13.44 | 4,293,484 | +0.48(+3.72%) | ||
Nov 01, 2022 | 12.82 | 13.16 | 12.82 | 12.96 | 1,477,872 | -0.17(-1.30%) |
Oct 31, 2022 | 12.87 | 13.24 | 12.83 | 13.13 | 2,862,662 | +0.65(+5.24%) |
Oct 28, 2022 | 12.99 | 12.99 | 12.37 | 12.48 | 4,471,285 | -1.12(-8.22%) |
Oct 27, 2022 | 13.71 | 13.78 | 13.56 | 13.59 | 857,879 | +0.05(+0.35%) |
Oct 26, 2022 | 13.52 | 13.73 | 13.49 | 13.55 | 1,713,673 | +0.12(+0.92%) |
Oct 25, 2022 | 13.10 | 13.47 | 13.09 | 13.42 | 1,517,885 | +0.49(+3.81%) |
Oct 24, 2022 | 12.76 | 12.97 | 12.72 | 12.93 | 2,909,272 | +0.01(+0.07%) |
Oct 21, 2022 | 12.81 | 12.96 | 12.68 | 12.92 | 3,055,620 | -0.04(-0.29%) |
Oct 20, 2022 | 13.00 | 13.15 | 12.92 | 12.96 | 1,313,075 | -0.14(-1.08%) |
Oct 19, 2022 | 13.10 | 13.28 | 13.03 | 13.10 | 3,692,334 | +0.17(+1.32%) |
Oct 18, 2022 | 12.96 | 13.04 | 12.85 | 12.93 | 1,176,386 | +0.09(+0.74%) |
Oct 17, 2022 | 12.84 | 12.99 | 12.78 | 12.84 | 1,023,768 | +0.22(+1.73%) |
Oct 14, 2022 | 12.52 | 12.71 | 12.49 | 12.62 | 2,225,668 | -0.01(-0.08%) |
Oct 13, 2022 | 12.23 | 12.74 | 12.22 | 12.63 | 1,237,871 | +0.47(+3.89%) |
Oct 12, 2022 | 12.26 | 12.37 | 12.14 | 12.15 | 954,360 | -0.27(-2.21%) |
Oct 11, 2022 | 12.28 | 12.63 | 12.21 | 12.43 | 1,162,894 | +0.30(+2.50%) |
Oct 10, 2022 | 12.29 | 12.29 | 12.10 | 12.13 | 1,087,437 | -0.46(-3.68%) |
Oct 07, 2022 | 12.75 | 12.79 | 12.50 | 12.59 | 925,395 | -0.32(-2.49%) |
Oct 06, 2022 | 13.15 | 13.15 | 12.84 | 12.91 | 948,399 | -0.47(-3.54%) |
Oct 05, 2022 | 13.41 | 13.47 | 13.21 | 13.38 | 1,291,125 | -0.67(-4.78%) |
Oct 04, 2022 | 13.84 | 14.11 | 13.82 | 14.06 | 1,424,465 | +0.60(+4.43%) |
Oct 03, 2022 | 13.14 | 13.50 | 12.97 | 13.46 | 1,738,969 | +0.17(+1.28%) |
Sep 30, 2022 | 13.45 | 13.49 | 13.27 | 13.29 | 712,979 | +0.08(+0.57%) |
Sep 29, 2022 | 13.16 | 13.26 | 13.01 | 13.21 | 713,014 | -0.16(-1.20%) |
Sep 28, 2022 | 13.10 | 13.43 | 13.00 | 13.38 | 725,873 | +0.35(+2.69%) |
Sep 27, 2022 | 13.20 | 13.33 | 12.96 | 13.03 | 1,213,289 | -0.38(-2.83%) |
Sep 26, 2022 | 13.56 | 13.63 | 13.33 | 13.40 | 730,562 | -0.22(-1.60%) |
Sep 23, 2022 | 13.79 | 13.86 | 13.40 | 13.62 | 1,171,323 | -0.62(-4.39%) |
Sep 22, 2022 | 14.22 | 14.35 | 14.08 | 14.25 | 785,335 | -0.34(-2.34%) |
Sep 21, 2022 | 14.82 | 14.86 | 14.58 | 14.59 | 820,873 | -0.45(-3.02%) |
Sep 20, 2022 | 15.15 | 15.21 | 14.95 | 15.04 | 1,094,320 | -0.58(-3.70%) |
Sep 19, 2022 | 15.49 | 15.63 | 15.37 | 15.62 | 967,468 | -0.16(-1.02%) |
Sep 16, 2022 | 15.72 | 15.82 | 15.68 | 15.78 | 1,886,571 | -0.11(-0.71%) |
Sep 15, 2022 | 15.76 | 16.04 | 15.74 | 15.89 | 926,464 | -0.03(-0.18%) |
Sep 14, 2022 | 15.80 | 15.99 | 15.65 | 15.92 | 872,673 | -0.38(-2.32%) |
Sep 13, 2022 | 16.56 | 16.68 | 16.25 | 16.30 | 1,117,579 | -0.32(-1.94%) |
Sep 12, 2022 | 16.35 | 16.74 | 16.35 | 16.62 | 1,126,796 | +0.71(+4.46%) |
Sep 09, 2022 | 15.70 | 15.98 | 15.69 | 15.91 | 782,315 | +0.47(+3.06%) |
Sep 08, 2022 | 15.30 | 15.51 | 15.20 | 15.44 | 1,285,945 | -0.70(-4.34%) |
Sep 07, 2022 | 15.74 | 16.18 | 15.72 | 16.14 | 634,440 | +0.17(+1.07%) |
Sep 06, 2022 | 15.94 | 16.14 | 15.87 | 15.97 | 622,400 | +0.06(+0.36%) |
Sep 02, 2022 | 16.08 | 16.28 | 15.83 | 15.91 | 658,655 | -0.08(-0.47%) |
Sep 01, 2022 | 15.85 | 15.99 | 15.69 | 15.99 | 694,524 | -0.20(-1.23%) |
Aug 31, 2022 | 16.20 | 16.36 | 16.15 | 16.19 | 698,700 | +0.03(+0.18%) |
Aug 30, 2022 | 16.24 | 16.27 | 16.08 | 16.16 | 765,011 | -0.01(-0.06%) |
Aug 29, 2022 | 16.13 | 16.22 | 16.07 | 16.17 | 722,174 | +0.08(+0.47%) |
Aug 26, 2022 | 16.77 | 16.78 | 16.09 | 16.09 | 748,115 | -0.63(-3.79%) |
Aug 25, 2022 | 16.65 | 16.80 | 16.57 | 16.73 | 822,330 | -0.04(-0.23%) |
Aug 24, 2022 | 16.34 | 16.87 | 16.10 | 16.76 | 5,356,155 | -0.29(-1.72%) |
Aug 23, 2022 | 16.99 | 17.12 | 16.84 | 17.06 | 1,675,665 | +0.16(+0.95%) |
Aug 22, 2022 | 17.22 | 17.24 | 16.82 | 16.90 | 1,294,866 | -0.26(-1.49%) |
Aug 19, 2022 | 17.20 | 17.27 | 17.10 | 17.15 | 555,384 | -0.04(-0.22%) |
Aug 18, 2022 | 17.39 | 17.40 | 17.09 | 17.19 | 778,119 | -0.22(-1.25%) |
Aug 17, 2022 | 17.64 | 17.70 | 17.36 | 17.41 | 561,139 | -0.55(-3.06%) |
Aug 16, 2022 | 17.94 | 18.04 | 17.84 | 17.96 | 742,472 | +0.30(+1.72%) |
Aug 15, 2022 | 17.76 | 17.80 | 17.62 | 17.65 | 668,452 | -0.22(-1.22%) |
Aug 12, 2022 | 17.89 | 17.93 | 17.72 | 17.87 | 406,604 | +0.03(+0.16%) |
Aug 11, 2022 | 17.95 | 18.15 | 17.83 | 17.84 | 629,295 | +0.09(+0.53%) |
Aug 10, 2022 | 18.02 | 18.07 | 17.74 | 17.75 | 577,062 | +0.09(+0.48%) |
Aug 09, 2022 | 17.60 | 17.83 | 17.59 | 17.66 | 610,843 | +0.00(+0.00%) |
Aug 08, 2022 | 17.60 | 17.78 | 17.54 | 17.66 | 706,283 | -0.02(-0.11%) |
Aug 05, 2022 | 17.52 | 17.75 | 17.45 | 17.68 | 657,031 | +0.23(+1.30%) |
Aug 04, 2022 | 17.54 | 17.60 | 17.42 | 17.46 | 594,974 | -0.07(-0.38%) |
Aug 03, 2022 | 17.43 | 17.58 | 17.19 | 17.52 | 861,755 | +0.19(+1.09%) |
Aug 02, 2022 | 17.61 | 17.67 | 17.32 | 17.33 | 1,086,790 | -0.04(-0.22%) |
Aug 01, 2022 | 17.22 | 17.46 | 17.20 | 17.37 | 1,378,621 | -0.16(-0.92%) |
Jul 29, 2022 | 17.32 | 17.62 | 17.19 | 17.53 | 1,341,122 | -0.76(-4.14%) |
Jul 28, 2022 | 18.31 | 18.37 | 17.92 | 18.29 | 2,079,164 | -3.00(-14.10%) |
Jul 27, 2022 | 21.05 | 21.31 | 20.88 | 21.29 | 1,053,580 | -0.09(-0.40%) |
Jul 26, 2022 | 21.39 | 21.56 | 21.36 | 21.37 | 497,287 | -0.17(-0.79%) |
Jul 25, 2022 | 21.79 | 21.85 | 21.48 | 21.54 | 550,555 | -0.02(-0.09%) |
Jul 22, 2022 | 21.47 | 21.72 | 21.44 | 21.56 | 870,164 | +0.42(+1.97%) |
Jul 21, 2022 | 21.05 | 21.35 | 20.91 | 21.15 | 1,636,048 | -0.45(-2.10%) |
Jul 20, 2022 | 22.16 | 22.16 | 21.51 | 21.60 | 2,174,619 | -0.55(-2.48%) |
Jul 19, 2022 | 21.84 | 22.32 | 21.82 | 22.15 | 2,212,926 | +0.61(+2.81%) |
Jul 18, 2022 | 21.93 | 21.94 | 21.53 | 21.54 | 1,731,094 | -0.66(-2.98%) |
Jul 15, 2022 | 22.12 | 22.37 | 21.95 | 22.21 | 933,581 | +0.65(+3.03%) |
Jul 14, 2022 | 21.46 | 21.73 | 21.33 | 21.55 | 842,189 | -0.41(-1.85%) |
Jul 13, 2022 | 21.96 | 22.21 | 20.96 | 21.96 | 1,446,392 | -0.50(-2.23%) |
Jul 12, 2022 | 21.93 | 22.59 | 21.92 | 22.46 | 787,126 | +0.02(+0.08%) |
Jul 11, 2022 | 22.42 | 22.53 | 22.36 | 22.44 | 449,573 | -0.34(-1.50%) |
Jul 08, 2022 | 22.59 | 23.00 | 22.56 | 22.78 | 854,564 | -0.21(-0.91%) |
Jul 07, 2022 | 22.74 | 23.00 | 22.71 | 22.99 | 761,678 | +0.08(+0.33%) |
Jul 06, 2022 | 22.88 | 23.03 | 22.81 | 22.92 | 466,638 | -0.36(-1.55%) |
Jul 05, 2022 | 23.11 | 23.29 | 22.91 | 23.28 | 405,508 | -0.49(-2.07%) |
Jul 01, 2022 | 23.23 | 23.77 | 23.21 | 23.77 | 405,233 | +0.16(+0.68%) |
Jun 30, 2022 | 23.50 | 23.72 | 23.35 | 23.61 | 358,467 | -0.16(-0.68%) |
Jun 29, 2022 | 23.90 | 23.93 | 23.70 | 23.77 | 666,372 | +0.11(+0.48%) |
Jun 28, 2022 | 23.76 | 24.05 | 23.62 | 23.66 | 787,559 | -0.44(-1.81%) |
Jun 27, 2022 | 23.62 | 24.23 | 23.52 | 24.09 | 1,499,570 | +0.47(+2.00%) |
Jun 24, 2022 | 23.37 | 23.76 | 23.34 | 23.62 | 605,736 | +0.74(+3.23%) |
Jun 23, 2022 | 22.81 | 23.05 | 22.72 | 22.88 | 1,298,240 | +0.23(+1.00%) |
Jun 22, 2022 | 22.05 | 22.78 | 22.05 | 22.65 | 2,079,547 | +0.34(+1.53%) |
Jun 21, 2022 | 24.78 | 24.80 | 22.10 | 22.31 | 4,017,001 | -2.11(-8.64%) |
Jun 17, 2022 | 24.57 | 24.77 | 24.38 | 24.42 | 459,373 | -0.37(-1.49%) |
Jun 16, 2022 | 24.67 | 24.97 | 24.54 | 24.79 | 583,534 | -0.16(-0.64%) |
Jun 15, 2022 | 24.99 | 25.13 | 24.58 | 24.95 | 452,882 | +0.21(+0.84%) |
Jun 14, 2022 | 25.22 | 25.24 | 24.60 | 24.74 | 800,117 | -0.42(-1.66%) |
Jun 13, 2022 | 25.17 | 25.51 | 25.11 | 25.16 | 879,824 | -0.14(-0.56%) |
Jun 10, 2022 | 25.23 | 25.47 | 25.09 | 25.30 | 552,471 | -0.37(-1.44%) |
Jun 09, 2022 | 26.06 | 26.19 | 25.66 | 25.67 | 499,479 | -1.11(-4.14%) |
Jun 08, 2022 | 27.08 | 27.20 | 26.78 | 26.78 | 344,837 | -0.77(-2.78%) |
Jun 07, 2022 | 27.18 | 27.58 | 27.18 | 27.55 | 950,337 | +0.36(+1.32%) |
Jun 06, 2022 | 27.34 | 27.41 | 27.07 | 27.19 | 367,663 | +0.03(+0.10%) |
Jun 03, 2022 | 27.12 | 27.25 | 27.05 | 27.16 | 344,725 | -0.06(-0.21%) |
Jun 02, 2022 | 26.87 | 27.23 | 26.43 | 27.21 | 629,864 | -0.65(-2.34%) |
Jun 01, 2022 | 28.67 | 28.67 | 27.67 | 27.87 | 429,526 | -1.01(-3.51%) |
May 31, 2022 | 28.98 | 28.99 | 28.71 | 28.88 | 234,432 | +0.06(+0.20%) |
May 27, 2022 | 28.71 | 28.82 | 28.65 | 28.82 | 191,066 | +0.08(+0.26%) |
May 26, 2022 | 28.66 | 28.87 | 28.59 | 28.75 | 291,310 | +0.16(+0.56%) |
May 25, 2022 | 28.29 | 28.75 | 28.27 | 28.59 | 728,577 | +0.09(+0.30%) |
May 24, 2022 | 28.56 | 28.67 | 28.33 | 28.50 | 1,063,290 | +0.23(+0.80%) |
May 23, 2022 | 28.18 | 28.45 | 28.11 | 28.27 | 366,419 | -0.04(-0.13%) |
May 20, 2022 | 28.14 | 28.32 | 27.92 | 28.31 | 381,960 | +0.29(+1.05%) |
May 19, 2022 | 27.74 | 28.13 | 27.65 | 28.02 | 421,332 | +0.26(+0.92%) |
May 18, 2022 | 28.37 | 28.41 | 27.73 | 27.76 | 542,228 | -0.63(-2.23%) |
May 17, 2022 | 28.40 | 28.48 | 28.20 | 28.40 | 354,230 | +0.21(+0.74%) |
May 16, 2022 | 27.95 | 28.31 | 27.80 | 28.19 | 369,297 | +0.54(+1.95%) |
May 13, 2022 | 27.37 | 27.88 | 27.37 | 27.65 | 513,419 | +0.40(+1.45%) |
May 12, 2022 | 27.39 | 27.45 | 26.95 | 27.25 | 728,796 | -0.47(-1.70%) |
May 11, 2022 | 28.50 | 28.64 | 27.72 | 27.73 | 737,025 | -0.52(-1.83%) |
May 10, 2022 | 28.52 | 28.54 | 28.11 | 28.24 | 576,325 | +0.38(+1.36%) |
May 09, 2022 | 28.11 | 28.11 | 27.80 | 27.86 | 375,778 | -0.54(-1.89%) |
May 06, 2022 | 28.43 | 28.66 | 28.02 | 28.40 | 733,963 | -0.15(-0.52%) |
May 05, 2022 | 28.97 | 29.14 | 28.40 | 28.55 | 445,176 | -0.04(-0.13%) |
May 04, 2022 | 28.17 | 28.61 | 27.86 | 28.58 | 711,028 | -0.65(-2.21%) |
May 03, 2022 | 29.18 | 29.35 | 29.00 | 29.23 | 440,193 | +0.72(+2.53%) |