Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.07 | 14.23 | 13.76 | 14.08 | 3,877,780 | -0.15(-1.05%) |
Apr 27, 2023 | 14.34 | 14.46 | 14.06 | 14.23 | 3,691,387 | +0.11(+0.78%) |
Apr 26, 2023 | 14.70 | 14.88 | 14.00 | 14.12 | 4,373,393 | -0.30(-2.08%) |
Apr 25, 2023 | 14.90 | 14.94 | 14.39 | 14.42 | 4,362,209 | -0.62(-4.12%) |
Apr 24, 2023 | 15.25 | 15.37 | 14.81 | 15.04 | 4,545,524 | -0.30(-1.96%) |
Apr 21, 2023 | 15.37 | 15.44 | 15.08 | 15.34 | 3,918,458 | -0.12(-0.78%) |
Apr 20, 2023 | 15.57 | 15.79 | 15.36 | 15.46 | 3,297,502 | -0.44(-2.77%) |
Apr 19, 2023 | 15.75 | 15.97 | 15.51 | 15.90 | 3,802,575 | -0.05(-0.31%) |
Apr 18, 2023 | 16.47 | 16.52 | 15.84 | 15.95 | 3,120,588 | -0.26(-1.60%) |
Apr 17, 2023 | 16.15 | 16.43 | 15.91 | 16.21 | 3,179,729 | +0.01(+0.06%) |
Apr 14, 2023 | 16.39 | 16.62 | 16.06 | 16.20 | 3,264,151 | -0.39(-2.35%) |
Apr 13, 2023 | 16.28 | 16.65 | 16.23 | 16.59 | 4,001,092 | +0.42(+2.60%) |
Apr 12, 2023 | 16.98 | 17.02 | 16.07 | 16.17 | 3,874,286 | -0.35(-2.12%) |
Apr 11, 2023 | 16.36 | 16.80 | 16.23 | 16.52 | 4,646,190 | -0.01(-0.06%) |
Apr 10, 2023 | 16.19 | 16.57 | 16.03 | 16.53 | 6,593,328 | -0.02(-0.12%) |
Apr 06, 2023 | 16.45 | 16.75 | 16.01 | 16.55 | 4,296,415 | +0.05(+0.30%) |
Apr 05, 2023 | 17.13 | 17.18 | 16.23 | 16.50 | 6,780,860 | -0.78(-4.51%) |
Apr 04, 2023 | 17.54 | 17.56 | 17.07 | 17.28 | 4,605,508 | -0.11(-0.63%) |
Apr 03, 2023 | 17.21 | 17.52 | 16.83 | 17.39 | 7,595,976 | -0.17(-0.97%) |
Mar 31, 2023 | 16.83 | 18.12 | 16.58 | 17.56 | 10,913,869 | +0.88(+5.28%) |
Mar 30, 2023 | 16.97 | 17.32 | 16.55 | 16.68 | 5,471,614 | +0.13(+0.79%) |
Mar 29, 2023 | 15.76 | 16.61 | 15.55 | 16.55 | 7,000,483 | +0.78(+4.95%) |
Mar 28, 2023 | 16.01 | 16.18 | 15.69 | 15.77 | 4,050,269 | -0.32(-1.99%) |
Mar 27, 2023 | 15.98 | 16.35 | 15.90 | 16.09 | 4,590,854 | +0.16(+1.00%) |
Mar 24, 2023 | 16.47 | 16.52 | 15.67 | 15.93 | 6,464,501 | -0.60(-3.63%) |
Mar 23, 2023 | 16.41 | 16.84 | 16.22 | 16.53 | 6,144,787 | +0.31(+1.91%) |
Mar 22, 2023 | 17.30 | 17.33 | 16.20 | 16.22 | 8,375,927 | -1.18(-6.78%) |
Mar 21, 2023 | 16.57 | 17.52 | 16.49 | 17.40 | 6,934,302 | +0.95(+5.78%) |
Mar 20, 2023 | 16.79 | 16.95 | 15.98 | 16.45 | 9,294,140 | -0.60(-3.52%) |
Mar 17, 2023 | 16.94 | 17.21 | 16.66 | 17.05 | 13,034,403 | -0.17(-0.99%) |
Mar 16, 2023 | 17.16 | 18.08 | 16.63 | 17.22 | 33,920,968 | +2.58(+17.62%) |
Mar 15, 2023 | 14.13 | 14.68 | 13.94 | 14.64 | 11,538,432 | +0.28(+1.95%) |
Mar 14, 2023 | 14.77 | 14.85 | 14.04 | 14.36 | 6,552,484 | +0.06(+0.42%) |
Mar 13, 2023 | 13.69 | 14.62 | 13.26 | 14.30 | 7,544,692 | +0.42(+3.03%) |
Mar 10, 2023 | 14.54 | 14.76 | 13.53 | 13.88 | 8,762,005 | -0.82(-5.58%) |
Mar 09, 2023 | 15.37 | 15.79 | 14.58 | 14.70 | 6,403,061 | -0.74(-4.79%) |
Mar 08, 2023 | 15.28 | 15.54 | 15.11 | 15.44 | 2,837,636 | +0.17(+1.11%) |
Mar 07, 2023 | 15.22 | 15.61 | 15.14 | 15.27 | 4,784,278 | +0.00(+0.00%) |
Mar 06, 2023 | 15.83 | 16.08 | 15.27 | 15.27 | 3,196,827 | -0.42(-2.68%) |
Mar 03, 2023 | 15.20 | 15.77 | 15.16 | 15.69 | 4,404,592 | +0.55(+3.63%) |
Mar 02, 2023 | 14.39 | 15.18 | 14.19 | 15.14 | 4,201,329 | +0.56(+3.84%) |
Mar 01, 2023 | 14.87 | 14.98 | 14.49 | 14.58 | 3,007,798 | -0.26(-1.75%) |
Feb 28, 2023 | 14.72 | 15.11 | 14.72 | 14.84 | 3,571,299 | +0.12(+0.82%) |
Feb 27, 2023 | 14.99 | 14.99 | 14.60 | 14.72 | 3,030,657 | +0.05(+0.34%) |
Feb 24, 2023 | 14.63 | 14.85 | 14.45 | 14.67 | 3,213,265 | -0.42(-2.78%) |
Feb 23, 2023 | 15.58 | 15.58 | 14.52 | 15.09 | 6,780,704 | -0.10(-0.66%) |
Feb 22, 2023 | 14.78 | 15.29 | 14.71 | 15.19 | 3,383,274 | +0.48(+3.26%) |
Feb 21, 2023 | 15.00 | 15.23 | 14.67 | 14.71 | 4,431,215 | -0.83(-5.34%) |
Feb 17, 2023 | 15.77 | 15.94 | 15.21 | 15.54 | 5,432,112 | -0.52(-3.24%) |
Feb 16, 2023 | 16.15 | 16.60 | 15.95 | 16.06 | 4,317,761 | -0.78(-4.63%) |
Feb 15, 2023 | 16.07 | 17.14 | 15.90 | 16.84 | 5,294,856 | +0.77(+4.79%) |
Feb 14, 2023 | 15.10 | 16.16 | 15.01 | 16.07 | 4,574,502 | +0.67(+4.35%) |
Feb 13, 2023 | 15.13 | 15.57 | 15.02 | 15.40 | 3,663,357 | +0.40(+2.67%) |
Feb 10, 2023 | 15.41 | 15.64 | 14.88 | 15.00 | 4,589,233 | -0.75(-4.76%) |
Feb 09, 2023 | 16.50 | 16.60 | 15.63 | 15.75 | 4,668,444 | -0.56(-3.43%) |
Feb 08, 2023 | 16.89 | 17.35 | 16.25 | 16.31 | 5,105,742 | -0.51(-3.03%) |
Feb 07, 2023 | 16.67 | 16.89 | 16.03 | 16.82 | 6,009,712 | +0.17(+1.02%) |
Feb 06, 2023 | 16.63 | 17.14 | 16.45 | 16.65 | 4,132,652 | -0.26(-1.54%) |
Feb 03, 2023 | 16.84 | 17.66 | 16.61 | 16.91 | 6,174,539 | -0.69(-3.92%) |
Feb 02, 2023 | 17.73 | 18.34 | 17.35 | 17.60 | 9,534,302 | +0.50(+2.92%) |
Feb 01, 2023 | 15.53 | 17.12 | 15.43 | 17.10 | 12,910,904 | +1.74(+11.33%) |
Jan 31, 2023 | 14.60 | 15.74 | 14.55 | 15.36 | 7,806,481 | +0.79(+5.42%) |
Jan 30, 2023 | 14.90 | 15.16 | 14.48 | 14.57 | 3,715,873 | -0.71(-4.65%) |
Jan 27, 2023 | 14.49 | 15.42 | 14.43 | 15.28 | 6,708,041 | +0.72(+4.95%) |
Jan 26, 2023 | 14.71 | 14.89 | 14.15 | 14.56 | 4,593,658 | +0.38(+2.68%) |
Jan 25, 2023 | 13.55 | 14.23 | 13.44 | 14.18 | 4,677,947 | -0.18(-1.25%) |
Jan 24, 2023 | 14.41 | 14.88 | 14.19 | 14.36 | 4,490,665 | -0.28(-1.91%) |
Jan 23, 2023 | 14.30 | 14.70 | 14.11 | 14.64 | 2,829,386 | +0.41(+2.88%) |
Jan 20, 2023 | 13.66 | 14.31 | 13.62 | 14.23 | 4,161,642 | +0.67(+4.94%) |
Jan 19, 2023 | 13.64 | 14.23 | 13.45 | 13.56 | 4,367,211 | -0.34(-2.45%) |
Jan 18, 2023 | 14.52 | 15.16 | 13.89 | 13.90 | 6,667,594 | -0.46(-3.20%) |
Jan 17, 2023 | 13.77 | 14.37 | 13.49 | 14.36 | 4,244,464 | +0.55(+3.98%) |
Jan 13, 2023 | 13.36 | 14.27 | 13.34 | 13.81 | 7,457,389 | +0.23(+1.69%) |
Jan 12, 2023 | 13.30 | 13.63 | 12.63 | 13.58 | 6,054,579 | +0.35(+2.65%) |
Jan 11, 2023 | 12.92 | 13.25 | 12.57 | 13.23 | 5,333,948 | +0.48(+3.76%) |
Jan 10, 2023 | 12.48 | 12.88 | 12.35 | 12.75 | 3,749,133 | +0.05(+0.39%) |
Jan 09, 2023 | 12.00 | 13.02 | 11.85 | 12.70 | 14,356,055 | +1.00(+8.55%) |
Jan 06, 2023 | 11.42 | 11.87 | 10.98 | 11.70 | 5,113,808 | +0.32(+2.81%) |
Jan 05, 2023 | 12.26 | 12.31 | 11.35 | 11.38 | 5,557,202 | -1.07(-8.59%) |
Jan 04, 2023 | 12.49 | 12.75 | 12.13 | 12.45 | 4,806,565 | +0.16(+1.30%) |
Jan 03, 2023 | 12.98 | 13.29 | 12.13 | 12.29 | 4,987,319 | -0.42(-3.30%) |
Dec 30, 2022 | 12.38 | 12.74 | 12.31 | 12.71 | 3,677,143 | +0.02(+0.16%) |
Dec 29, 2022 | 12.15 | 12.72 | 12.11 | 12.69 | 5,035,204 | +0.61(+5.05%) |
Dec 28, 2022 | 11.92 | 12.33 | 11.81 | 12.08 | 5,435,778 | +0.13(+1.09%) |
Dec 27, 2022 | 11.98 | 12.13 | 11.59 | 11.95 | 3,963,982 | -0.16(-1.32%) |
Dec 23, 2022 | 12.14 | 12.27 | 11.81 | 12.11 | 4,710,489 | -0.15(-1.22%) |
Dec 22, 2022 | 12.72 | 12.79 | 11.90 | 12.26 | 5,707,174 | -0.76(-5.84%) |
Dec 21, 2022 | 12.60 | 13.15 | 12.51 | 13.02 | 4,391,240 | +0.43(+3.42%) |
Dec 20, 2022 | 12.29 | 12.84 | 12.22 | 12.59 | 5,794,812 | +0.11(+0.88%) |
Dec 19, 2022 | 12.67 | 12.76 | 12.41 | 12.48 | 3,280,694 | -0.25(-1.96%) |
Dec 16, 2022 | 12.59 | 12.88 | 12.57 | 12.73 | 7,463,310 | +0.06(+0.47%) |
Dec 15, 2022 | 12.71 | 13.09 | 12.64 | 12.67 | 6,066,282 | -0.42(-3.21%) |
Dec 14, 2022 | 13.20 | 13.44 | 12.94 | 13.09 | 5,367,346 | -0.21(-1.58%) |
Dec 13, 2022 | 14.05 | 14.55 | 13.16 | 13.30 | 8,823,407 | +0.14(+1.06%) |
Dec 12, 2022 | 12.69 | 13.27 | 12.42 | 13.16 | 6,089,140 | +0.21(+1.62%) |
Dec 09, 2022 | 13.02 | 13.49 | 12.76 | 12.95 | 4,182,783 | -0.15(-1.15%) |
Dec 08, 2022 | 12.62 | 13.31 | 12.33 | 13.10 | 6,159,796 | +0.54(+4.30%) |
Dec 07, 2022 | 12.36 | 12.78 | 12.26 | 12.56 | 5,555,922 | +0.12(+0.96%) |
Dec 06, 2022 | 13.21 | 13.22 | 12.25 | 12.44 | 7,017,032 | -0.77(-5.83%) |
Dec 05, 2022 | 14.45 | 14.58 | 13.01 | 13.21 | 9,335,870 | -1.32(-9.08%) |
Dec 02, 2022 | 13.96 | 14.92 | 13.92 | 14.53 | 18,555,518 | +1.61(+12.46%) |
Dec 01, 2022 | 12.38 | 12.99 | 12.35 | 12.92 | 8,345,830 | +0.45(+3.61%) |
Nov 30, 2022 | 11.74 | 12.48 | 11.43 | 12.47 | 10,086,269 | +0.70(+5.95%) |
Nov 29, 2022 | 12.13 | 12.26 | 11.70 | 11.77 | 6,141,332 | -0.31(-2.57%) |
Nov 28, 2022 | 12.24 | 12.64 | 12.02 | 12.08 | 4,754,405 | -0.34(-2.74%) |
Nov 25, 2022 | 12.29 | 12.44 | 12.08 | 12.42 | 2,220,435 | -0.07(-0.56%) |
Nov 23, 2022 | 11.97 | 12.68 | 11.84 | 12.49 | 5,051,857 | +0.55(+4.61%) |
Nov 22, 2022 | 11.72 | 11.95 | 11.48 | 11.94 | 3,951,846 | +0.14(+1.19%) |
Nov 21, 2022 | 12.28 | 12.45 | 11.63 | 11.80 | 6,433,375 | -0.70(-5.60%) |
Nov 18, 2022 | 12.91 | 12.97 | 12.37 | 12.50 | 3,544,497 | -0.16(-1.26%) |
Nov 17, 2022 | 12.55 | 12.91 | 12.24 | 12.66 | 5,785,335 | -0.30(-2.31%) |
Nov 16, 2022 | 13.15 | 13.42 | 12.68 | 12.96 | 6,811,433 | -0.45(-3.36%) |
Nov 15, 2022 | 13.42 | 14.04 | 13.31 | 13.41 | 12,321,220 | +1.36(+11.29%) |
Nov 14, 2022 | 12.41 | 12.59 | 11.82 | 12.05 | 4,712,713 | -0.52(-4.14%) |
Nov 11, 2022 | 11.73 | 12.88 | 11.56 | 12.57 | 10,806,562 | +0.70(+5.90%) |
Nov 10, 2022 | 11.51 | 12.07 | 11.39 | 11.87 | 9,163,583 | +1.32(+12.51%) |
Nov 09, 2022 | 11.00 | 11.01 | 10.47 | 10.55 | 7,411,891 | -0.72(-6.39%) |
Nov 08, 2022 | 11.15 | 11.69 | 10.69 | 11.27 | 5,606,086 | +0.26(+2.36%) |
Nov 07, 2022 | 11.00 | 11.20 | 10.74 | 11.01 | 4,332,976 | +0.22(+2.04%) |
Nov 04, 2022 | 11.00 | 11.16 | 10.40 | 10.79 | 6,807,197 | +0.05(+0.47%) |
Nov 03, 2022 | 10.94 | 11.46 | 10.70 | 10.74 | 6,527,624 | -0.42(-3.76%) |
Nov 02, 2022 | 12.29 | 11.13 | 11.16 | 7,487,076 | -1.17(-9.49%) | |
Nov 01, 2022 | 13.07 | 13.17 | 12.21 | 12.33 | 4,704,118 | -0.32(-2.53%) |
Oct 31, 2022 | 12.71 | 13.00 | 12.52 | 12.65 | 4,294,311 | -0.21(-1.63%) |
Oct 28, 2022 | 12.14 | 12.89 | 12.09 | 12.86 | 5,781,317 | +0.44(+3.54%) |
Oct 27, 2022 | 12.17 | 12.54 | 12.09 | 12.42 | 4,762,918 | +0.37(+3.07%) |
Oct 26, 2022 | 12.02 | 12.74 | 11.93 | 12.05 | 4,222,974 | -0.35(-2.82%) |
Oct 25, 2022 | 11.83 | 12.44 | 11.83 | 12.40 | 6,317,919 | +0.71(+6.07%) |
Oct 24, 2022 | 11.68 | 11.87 | 11.22 | 11.69 | 4,942,222 | -0.06(-0.51%) |
Oct 21, 2022 | 11.45 | 11.77 | 11.09 | 11.75 | 5,051,392 | +0.16(+1.38%) |
Oct 20, 2022 | 11.68 | 12.32 | 11.55 | 11.59 | 7,172,985 | -0.15(-1.28%) |
Oct 19, 2022 | 12.10 | 12.13 | 11.56 | 11.74 | 4,617,841 | -0.52(-4.24%) |
Oct 18, 2022 | 12.51 | 12.85 | 12.12 | 12.26 | 5,038,080 | +0.13(+1.07%) |
Oct 17, 2022 | 11.50 | 12.35 | 11.50 | 12.13 | 5,962,622 | +1.01(+9.08%) |
Oct 14, 2022 | 11.95 | 12.01 | 11.10 | 11.12 | 7,352,123 | -0.64(-5.44%) |
Oct 13, 2022 | 11.55 | 12.09 | 11.14 | 11.76 | 6,347,628 | -0.22(-1.84%) |
Oct 12, 2022 | 11.88 | 12.21 | 11.61 | 11.98 | 5,465,319 | +0.20(+1.70%) |
Oct 11, 2022 | 12.20 | 12.29 | 11.62 | 11.78 | 8,291,525 | -0.43(-3.52%) |
Oct 10, 2022 | 12.93 | 13.05 | 12.07 | 12.21 | 6,026,614 | -0.75(-5.79%) |
Oct 07, 2022 | 13.28 | 13.39 | 12.80 | 12.96 | 5,809,420 | -0.71(-5.19%) |
Oct 06, 2022 | 13.60 | 14.03 | 13.52 | 13.67 | 4,633,122 | +0.06(+0.44%) |
Oct 05, 2022 | 13.40 | 13.74 | 13.09 | 13.61 | 4,883,342 | -0.14(-1.02%) |
Oct 04, 2022 | 13.24 | 13.96 | 13.22 | 13.75 | 10,630,150 | +1.00(+7.84%) |
Oct 03, 2022 | 12.75 | 12.97 | 12.33 | 12.75 | 7,653,164 | +0.14(+1.11%) |
Sep 30, 2022 | 12.50 | 13.02 | 12.41 | 12.61 | 9,803,088 | +0.04(+0.32%) |
Sep 29, 2022 | 12.61 | 12.85 | 12.12 | 12.57 | 13,653,924 | -0.37(-2.86%) |
Sep 28, 2022 | 13.23 | 13.38 | 12.46 | 12.94 | 14,747,172 | -0.50(-3.72%) |
Sep 27, 2022 | 13.24 | 13.54 | 12.85 | 13.44 | 8,178,615 | +0.69(+5.41%) |
Sep 26, 2022 | 12.94 | 13.43 | 12.73 | 12.75 | 5,031,593 | -0.12(-0.93%) |
Sep 23, 2022 | 12.87 | 13.13 | 12.51 | 12.87 | 7,840,749 | -0.17(-1.30%) |
Sep 22, 2022 | 13.56 | 13.78 | 13.03 | 13.04 | 7,098,071 | -0.63(-4.61%) |
Sep 21, 2022 | 13.84 | 14.40 | 13.60 | 13.67 | 6,122,699 | -0.12(-0.87%) |
Sep 20, 2022 | 13.79 | 14.11 | 13.64 | 13.79 | 6,153,895 | -0.25(-1.78%) |
Sep 19, 2022 | 13.90 | 14.12 | 13.64 | 14.04 | 6,537,739 | +0.01(+0.07%) |
Sep 16, 2022 | 14.58 | 14.59 | 13.70 | 14.03 | 16,518,207 | -1.14(-7.51%) |
Sep 15, 2022 | 14.29 | 15.37 | 14.10 | 15.17 | 11,317,693 | +0.84(+5.86%) |
Sep 14, 2022 | 14.32 | 14.40 | 13.78 | 14.33 | 9,117,561 | +0.01(+0.07%) |
Sep 13, 2022 | 14.40 | 14.76 | 14.07 | 14.32 | 8,184,062 | -1.18(-7.61%) |
Sep 12, 2022 | 14.70 | 15.57 | 14.66 | 15.50 | 8,417,716 | +0.86(+5.87%) |
Sep 09, 2022 | 14.22 | 14.95 | 14.18 | 14.64 | 11,785,237 | +0.69(+4.95%) |
Sep 08, 2022 | 13.56 | 14.00 | 13.01 | 13.95 | 17,161,032 | +0.11(+0.79%) |
Sep 07, 2022 | 12.60 | 13.92 | 12.21 | 13.84 | 39,540,072 | -1.75(-11.23%) |
Sep 06, 2022 | 16.11 | 16.21 | 15.54 | 15.59 | 9,622,118 | -0.51(-3.17%) |
Sep 02, 2022 | 16.31 | 16.92 | 15.73 | 16.10 | 6,344,695 | -0.06(-0.37%) |
Sep 01, 2022 | 16.09 | 16.18 | 15.40 | 16.16 | 8,047,864 | -0.29(-1.76%) |
Aug 31, 2022 | 16.88 | 17.21 | 16.29 | 16.45 | 5,197,153 | +0.00(+0.00%) |
Aug 30, 2022 | 16.67 | 16.99 | 16.28 | 16.45 | 4,530,763 | -0.07(-0.42%) |
Aug 29, 2022 | 16.72 | 17.16 | 16.51 | 16.52 | 4,330,158 | -0.43(-2.54%) |
Aug 26, 2022 | 18.00 | 18.09 | 16.87 | 16.95 | 4,047,076 | -1.12(-6.20%) |
Aug 25, 2022 | 17.50 | 18.08 | 17.25 | 18.07 | 3,212,008 | +0.83(+4.81%) |
Aug 24, 2022 | 17.01 | 17.69 | 16.81 | 17.24 | 3,379,509 | +0.37(+2.19%) |
Aug 23, 2022 | 17.07 | 17.52 | 16.84 | 16.87 | 3,829,901 | -0.19(-1.11%) |
Aug 22, 2022 | 17.67 | 17.79 | 16.94 | 17.06 | 6,441,157 | -0.94(-5.22%) |
Aug 19, 2022 | 19.01 | 19.02 | 17.73 | 18.00 | 5,788,283 | -1.46(-7.50%) |
Aug 18, 2022 | 19.55 | 19.57 | 18.98 | 19.46 | 2,692,785 | -0.05(-0.26%) |
Aug 17, 2022 | 20.13 | 20.40 | 19.43 | 19.51 | 3,690,850 | -1.29(-6.20%) |
Aug 16, 2022 | 20.68 | 20.96 | 19.81 | 20.80 | 2,740,560 | -0.02(-0.10%) |
Aug 15, 2022 | 20.46 | 20.95 | 20.25 | 20.82 | 2,901,645 | +0.12(+0.58%) |
Aug 12, 2022 | 20.20 | 20.72 | 19.99 | 20.70 | 3,667,459 | +0.70(+3.50%) |
Aug 11, 2022 | 22.01 | 22.07 | 19.86 | 20.00 | 6,107,283 | -1.82(-8.34%) |
Aug 10, 2022 | 22.00 | 22.19 | 21.46 | 21.82 | 6,285,301 | +1.17(+5.67%) |
Aug 09, 2022 | 21.48 | 21.50 | 20.22 | 20.65 | 4,639,546 | -1.29(-5.88%) |
Aug 08, 2022 | 21.44 | 22.13 | 21.05 | 21.94 | 4,802,612 | +0.70(+3.30%) |
Aug 05, 2022 | 20.63 | 21.69 | 20.56 | 21.24 | 4,132,452 | -0.05(-0.23%) |
Aug 04, 2022 | 20.81 | 21.31 | 20.46 | 21.29 | 4,534,844 | +0.33(+1.57%) |
Aug 03, 2022 | 19.54 | 21.23 | 19.52 | 20.96 | 5,189,673 | +1.72(+8.94%) |
Aug 02, 2022 | 18.40 | 19.47 | 18.36 | 19.24 | 3,014,902 | +0.48(+2.56%) |
Aug 01, 2022 | 18.02 | 19.02 | 17.82 | 18.76 | 3,397,108 | +0.43(+2.35%) |
Jul 29, 2022 | 18.46 | 18.57 | 17.82 | 18.33 | 3,583,129 | -0.29(-1.56%) |
Jul 28, 2022 | 18.30 | 18.70 | 17.59 | 18.62 | 4,381,921 | +0.11(+0.59%) |
Jul 27, 2022 | 17.94 | 18.59 | 17.50 | 18.51 | 4,146,757 | +1.17(+6.75%) |
Jul 26, 2022 | 17.90 | 18.00 | 17.16 | 17.34 | 4,929,280 | -0.74(-4.09%) |
Jul 25, 2022 | 19.01 | 19.17 | 18.02 | 18.08 | 4,870,630 | -1.33(-6.85%) |
Jul 22, 2022 | 21.05 | 21.11 | 19.21 | 19.41 | 3,527,952 | -1.59(-7.57%) |
Jul 21, 2022 | 20.47 | 21.03 | 20.18 | 21.00 | 3,613,442 | +0.31(+1.50%) |
Jul 20, 2022 | 19.00 | 20.75 | 19.00 | 20.69 | 4,982,048 | +1.82(+9.64%) |
Jul 19, 2022 | 18.89 | 18.99 | 17.91 | 18.87 | 3,609,968 | +0.29(+1.56%) |
Jul 18, 2022 | 19.19 | 19.76 | 18.53 | 18.58 | 3,861,252 | -0.20(-1.06%) |
Jul 15, 2022 | 18.59 | 19.07 | 18.05 | 18.78 | 3,097,726 | +0.48(+2.62%) |
Jul 14, 2022 | 18.69 | 18.90 | 18.15 | 18.30 | 3,054,654 | -0.70(-3.68%) |
Jul 13, 2022 | 18.75 | 19.67 | 18.58 | 19.00 | 3,316,438 | -0.35(-1.81%) |
Jul 12, 2022 | 20.21 | 20.78 | 19.20 | 19.35 | 4,773,611 | -0.68(-3.39%) |
Jul 11, 2022 | 20.95 | 21.00 | 19.73 | 20.03 | 3,950,893 | -1.03(-4.89%) |
Jul 08, 2022 | 20.72 | 21.64 | 20.38 | 21.06 | 3,784,077 | -0.16(-0.75%) |
Jul 07, 2022 | 20.03 | 21.27 | 19.89 | 21.22 | 5,067,756 | +1.33(+6.69%) |
Jul 06, 2022 | 20.43 | 20.87 | 19.57 | 19.89 | 5,788,349 | -0.66(-3.21%) |
Jul 05, 2022 | 18.41 | 20.56 | 18.06 | 20.55 | 6,491,149 | +1.84(+9.83%) |
Jul 01, 2022 | 18.14 | 19.10 | 18.14 | 18.71 | 5,143,638 | +0.52(+2.86%) |
Jun 30, 2022 | 19.39 | 19.39 | 18.01 | 18.19 | 12,237,682 | -1.56(-7.90%) |
Jun 29, 2022 | 19.92 | 20.27 | 19.36 | 19.75 | 7,508,065 | -0.27(-1.35%) |
Jun 28, 2022 | 21.42 | 21.70 | 20.00 | 20.02 | 6,487,582 | -1.34(-6.27%) |
Jun 27, 2022 | 22.03 | 22.30 | 21.03 | 21.36 | 7,820,047 | -0.56(-2.55%) |
Jun 24, 2022 | 21.60 | 22.15 | 21.35 | 21.92 | 31,374,492 | +0.90(+4.28%) |
Jun 23, 2022 | 19.85 | 21.20 | 19.70 | 21.02 | 7,232,237 | +1.41(+7.19%) |
Jun 22, 2022 | 18.95 | 20.22 | 18.79 | 19.61 | 6,129,492 | +0.35(+1.82%) |
Jun 21, 2022 | 18.86 | 20.06 | 18.70 | 19.26 | 6,436,627 | +0.81(+4.39%) |
Jun 17, 2022 | 17.63 | 18.63 | 17.57 | 18.45 | 10,366,690 | +0.96(+5.49%) |
Jun 16, 2022 | 18.27 | 18.46 | 17.36 | 17.49 | 5,725,675 | -1.65(-8.62%) |
Jun 15, 2022 | 18.07 | 19.42 | 18.07 | 19.14 | 6,330,498 | +1.39(+7.83%) |
Jun 14, 2022 | 17.51 | 17.81 | 16.84 | 17.75 | 4,621,310 | +0.41(+2.36%) |
Jun 13, 2022 | 17.91 | 18.47 | 17.11 | 17.34 | 7,310,594 | -1.51(-8.01%) |
Jun 10, 2022 | 19.75 | 20.15 | 18.70 | 18.85 | 6,048,647 | -1.57(-7.69%) |
Jun 09, 2022 | 21.11 | 21.74 | 20.42 | 20.42 | 6,043,946 | -0.94(-4.40%) |
Jun 08, 2022 | 20.35 | 21.57 | 20.31 | 21.36 | 7,517,391 | +0.96(+4.71%) |
Jun 07, 2022 | 19.02 | 20.50 | 18.99 | 20.40 | 10,244,751 | +1.01(+5.21%) |
Jun 06, 2022 | 19.15 | 19.64 | 18.66 | 19.39 | 6,320,191 | +0.46(+2.43%) |
Jun 03, 2022 | 19.40 | 19.86 | 18.61 | 18.93 | 7,814,220 | -0.71(-3.62%) |
Jun 02, 2022 | 18.49 | 20.28 | 18.05 | 19.64 | 18,720,784 | +2.81(+16.70%) |
Jun 01, 2022 | 17.17 | 17.82 | 16.25 | 16.83 | 10,364,796 | -0.24(-1.41%) |
May 31, 2022 | 17.36 | 18.02 | 16.86 | 17.07 | 9,025,949 | -0.67(-3.78%) |
May 27, 2022 | 17.99 | 18.19 | 17.41 | 17.74 | 8,884,423 | -0.24(-1.33%) |
May 26, 2022 | 17.03 | 18.36 | 16.81 | 17.98 | 5,736,406 | +0.95(+5.58%) |
May 25, 2022 | 15.95 | 17.25 | 15.93 | 17.03 | 4,648,628 | +1.08(+6.77%) |
May 24, 2022 | 16.91 | 17.00 | 15.72 | 15.95 | 5,258,730 | -1.30(-7.54%) |
May 23, 2022 | 17.68 | 17.95 | 16.84 | 17.25 | 3,993,882 | -0.16(-0.92%) |
May 20, 2022 | 17.40 | 17.83 | 16.47 | 17.41 | 5,631,859 | +0.28(+1.63%) |
May 19, 2022 | 16.49 | 17.75 | 16.30 | 17.13 | 4,952,179 | +0.59(+3.57%) |
May 18, 2022 | 16.69 | 17.41 | 16.21 | 16.54 | 4,160,473 | -0.52(-3.05%) |
May 17, 2022 | 17.11 | 17.63 | 16.34 | 17.06 | 5,215,159 | +0.42(+2.52%) |
May 16, 2022 | 17.32 | 17.68 | 16.56 | 16.64 | 5,522,169 | -0.99(-5.62%) |
May 13, 2022 | 15.87 | 17.66 | 15.87 | 17.63 | 10,184,643 | +2.35(+15.38%) |
May 12, 2022 | 14.00 | 15.75 | 13.66 | 15.28 | 13,970,434 | +1.02(+7.15%) |
May 11, 2022 | 15.34 | 15.83 | 14.17 | 14.26 | 8,634,686 | -1.41(-9.00%) |
May 10, 2022 | 16.40 | 16.87 | 14.69 | 15.67 | 10,423,470 | -0.19(-1.20%) |
May 09, 2022 | 16.90 | 17.18 | 15.74 | 15.86 | 8,654,540 | -1.27(-7.41%) |
May 06, 2022 | 17.49 | 17.71 | 16.10 | 17.13 | 6,960,156 | -0.50(-2.84%) |
May 05, 2022 | 18.62 | 18.68 | 17.43 | 17.63 | 5,249,992 | -1.49(-7.79%) |
May 04, 2022 | 18.25 | 19.19 | 17.18 | 19.12 | 8,039,647 | +0.94(+5.17%) |
May 03, 2022 | 18.08 | 18.67 | 17.85 | 18.18 | 5,352,848 | -0.39(-2.10%) |