Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.61 | 15.76 | 15.39 | 15.48 | 4,680,462 | +0.16(+1.03%) |
May 05, 2023 | 15.63 | 15.67 | 15.25 | 15.32 | 5,030,297 | +0.21(+1.37%) |
May 04, 2023 | 14.98 | 15.28 | 14.58 | 15.12 | 7,042,397 | +0.04(+0.26%) |
May 03, 2023 | 15.11 | 15.43 | 15.01 | 15.08 | 9,429,985 | -0.26(-1.67%) |
May 02, 2023 | 16.25 | 16.25 | 15.28 | 15.33 | 6,148,457 | -1.13(-6.88%) |
May 01, 2023 | 16.24 | 16.59 | 16.11 | 16.47 | 7,145,394 | -0.03(-0.18%) |
Apr 28, 2023 | 16.44 | 16.86 | 16.17 | 16.49 | 7,189,685 | +0.19(+1.15%) |
Apr 27, 2023 | 16.44 | 16.89 | 15.96 | 16.31 | 12,624,497 | -1.44(-8.10%) |
Apr 26, 2023 | 17.69 | 18.29 | 17.54 | 17.75 | 6,393,960 | -0.17(-0.93%) |
Apr 25, 2023 | 18.23 | 18.30 | 17.76 | 17.91 | 4,342,948 | -0.60(-3.24%) |
Apr 24, 2023 | 18.06 | 18.67 | 18.06 | 18.51 | 4,560,849 | +0.51(+2.84%) |
Apr 21, 2023 | 18.28 | 18.30 | 17.84 | 18.00 | 4,242,229 | -0.18(-0.98%) |
Apr 20, 2023 | 18.10 | 18.31 | 17.88 | 18.18 | 3,392,590 | -0.21(-1.12%) |
Apr 19, 2023 | 17.94 | 18.49 | 17.76 | 18.39 | 4,118,797 | +0.18(+0.97%) |
Apr 18, 2023 | 18.37 | 18.41 | 18.04 | 18.21 | 3,582,198 | -0.19(-1.02%) |
Apr 17, 2023 | 18.48 | 18.67 | 18.22 | 18.40 | 2,665,912 | -0.14(-0.74%) |
Apr 14, 2023 | 18.67 | 18.78 | 18.43 | 18.53 | 3,251,325 | -0.01(-0.05%) |
Apr 13, 2023 | 18.41 | 18.77 | 18.33 | 18.54 | 2,166,714 | +0.11(+0.59%) |
Apr 12, 2023 | 18.39 | 18.64 | 18.15 | 18.43 | 3,496,193 | +0.22(+1.19%) |
Apr 11, 2023 | 18.10 | 18.32 | 17.83 | 18.22 | 3,355,726 | +0.16(+0.87%) |
Apr 10, 2023 | 17.85 | 18.29 | 17.78 | 18.06 | 2,494,362 | +0.32(+1.83%) |
Apr 06, 2023 | 17.99 | 18.07 | 17.71 | 17.74 | 3,815,546 | -0.21(-1.15%) |
Apr 05, 2023 | 17.97 | 18.17 | 17.65 | 17.94 | 4,592,729 | -0.21(-1.14%) |
Apr 04, 2023 | 18.80 | 18.82 | 17.92 | 18.15 | 3,513,220 | -0.60(-3.20%) |
Apr 03, 2023 | 19.26 | 19.48 | 18.52 | 18.75 | 6,645,992 | +0.52(+2.86%) |
Mar 31, 2023 | 17.94 | 18.28 | 17.85 | 18.23 | 3,871,336 | +0.36(+2.04%) |
Mar 30, 2023 | 18.45 | 18.45 | 17.86 | 17.86 | 5,512,841 | -0.29(-1.57%) |
Mar 29, 2023 | 18.10 | 18.29 | 17.99 | 18.15 | 5,064,033 | +0.17(+0.93%) |
Mar 28, 2023 | 17.44 | 18.03 | 17.41 | 17.98 | 4,628,362 | +0.45(+2.58%) |
Mar 27, 2023 | 17.31 | 17.60 | 16.95 | 17.53 | 4,891,036 | +0.54(+3.19%) |
Mar 24, 2023 | 16.57 | 17.13 | 16.53 | 16.99 | 5,305,790 | -0.02(-0.12%) |
Mar 23, 2023 | 17.49 | 17.60 | 16.70 | 17.01 | 8,500,097 | -0.34(-1.99%) |
Mar 22, 2023 | 18.07 | 18.13 | 17.31 | 17.35 | 6,536,973 | -0.72(-3.98%) |
Mar 21, 2023 | 18.11 | 18.37 | 17.91 | 18.07 | 4,704,230 | +0.55(+3.15%) |
Mar 20, 2023 | 17.25 | 17.73 | 17.23 | 17.52 | 4,135,015 | +0.37(+2.18%) |
Mar 17, 2023 | 17.78 | 17.78 | 16.93 | 17.14 | 9,329,442 | -0.74(-4.13%) |
Mar 16, 2023 | 17.55 | 17.98 | 17.11 | 17.88 | 5,086,823 | +0.17(+0.94%) |
Mar 15, 2023 | 17.97 | 18.12 | 17.46 | 17.72 | 8,286,472 | -1.17(-6.19%) |
Mar 14, 2023 | 19.00 | 19.36 | 18.38 | 18.88 | 5,665,888 | -0.01(-0.05%) |
Mar 13, 2023 | 19.20 | 19.68 | 18.84 | 18.89 | 4,354,018 | -0.94(-4.75%) |
Mar 10, 2023 | 20.66 | 20.96 | 19.72 | 19.84 | 3,572,430 | -0.84(-4.08%) |
Mar 09, 2023 | 22.29 | 22.47 | 20.62 | 20.68 | 4,457,315 | -1.48(-6.69%) |
Mar 08, 2023 | 22.18 | 22.59 | 21.94 | 22.16 | 2,774,514 | -0.22(-0.97%) |
Mar 07, 2023 | 22.67 | 22.68 | 22.31 | 22.38 | 3,208,660 | -0.27(-1.21%) |
Mar 06, 2023 | 22.66 | 22.76 | 22.52 | 22.66 | 2,284,692 | -0.11(-0.47%) |
Mar 03, 2023 | 21.92 | 22.87 | 21.85 | 22.76 | 3,418,310 | +0.56(+2.52%) |
Mar 02, 2023 | 21.68 | 22.22 | 21.44 | 22.20 | 4,020,433 | +0.38(+1.76%) |
Mar 01, 2023 | 21.38 | 21.89 | 21.38 | 21.82 | 3,556,466 | +0.33(+1.55%) |
Feb 28, 2023 | 21.88 | 21.96 | 21.47 | 21.49 | 5,276,709 | -0.26(-1.17%) |
Feb 27, 2023 | 21.19 | 21.86 | 21.06 | 21.74 | 5,239,331 | +0.48(+2.26%) |
Feb 24, 2023 | 21.04 | 21.39 | 20.77 | 21.26 | 4,423,932 | -0.11(-0.51%) |
Feb 23, 2023 | 21.40 | 21.78 | 21.30 | 21.37 | 6,396,782 | +0.45(+2.16%) |
Feb 22, 2023 | 20.96 | 21.26 | 20.59 | 20.92 | 4,269,252 | -0.20(-0.93%) |
Feb 21, 2023 | 21.12 | 21.56 | 21.08 | 21.11 | 2,791,222 | -0.17(-0.78%) |
Feb 17, 2023 | 22.13 | 22.15 | 21.18 | 21.28 | 3,171,193 | -1.15(-5.12%) |
Feb 16, 2023 | 22.68 | 23.02 | 22.41 | 22.43 | 2,899,066 | -0.21(-0.91%) |
Feb 15, 2023 | 22.83 | 22.89 | 22.21 | 22.64 | 2,274,933 | -0.50(-2.16%) |
Feb 14, 2023 | 23.26 | 23.77 | 23.13 | 23.14 | 3,409,605 | -0.39(-1.67%) |
Feb 13, 2023 | 23.35 | 23.60 | 23.05 | 23.53 | 2,276,713 | -0.08(-0.33%) |
Feb 10, 2023 | 22.95 | 23.65 | 22.93 | 23.61 | 3,184,001 | +0.99(+4.39%) |
Feb 09, 2023 | 22.78 | 22.89 | 22.45 | 22.62 | 3,572,393 | -0.33(-1.45%) |
Feb 08, 2023 | 23.25 | 23.25 | 22.56 | 22.95 | 3,856,828 | +0.10(+0.43%) |
Feb 07, 2023 | 23.43 | 24.00 | 22.14 | 22.85 | 7,960,277 | -0.10(-0.43%) |
Feb 06, 2023 | 22.76 | 23.06 | 22.60 | 22.95 | 3,940,597 | +0.10(+0.43%) |
Feb 03, 2023 | 22.56 | 23.52 | 22.56 | 22.85 | 3,299,036 | +0.30(+1.35%) |
Feb 02, 2023 | 23.73 | 23.86 | 22.25 | 22.55 | 4,717,799 | -1.29(-5.40%) |
Feb 01, 2023 | 23.85 | 24.03 | 23.05 | 23.83 | 3,939,851 | -0.17(-0.70%) |
Jan 31, 2023 | 23.28 | 24.01 | 23.16 | 24.00 | 3,003,894 | +0.69(+2.95%) |
Jan 30, 2023 | 23.23 | 23.68 | 23.13 | 23.31 | 2,573,661 | -0.21(-0.88%) |
Jan 27, 2023 | 24.34 | 24.38 | 23.30 | 23.52 | 2,792,771 | -0.83(-3.43%) |
Jan 26, 2023 | 24.16 | 24.37 | 23.53 | 24.35 | 3,293,267 | +0.45(+1.89%) |
Jan 25, 2023 | 22.88 | 24.16 | 22.70 | 23.90 | 5,550,728 | +0.92(+4.02%) |
Jan 24, 2023 | 22.34 | 22.99 | 22.17 | 22.98 | 4,498,029 | +0.58(+2.59%) |
Jan 23, 2023 | 22.95 | 23.07 | 22.39 | 22.40 | 3,758,447 | -0.29(-1.30%) |
Jan 20, 2023 | 22.22 | 23.01 | 22.12 | 22.69 | 3,750,601 | +0.59(+2.67%) |
Jan 19, 2023 | 22.39 | 22.44 | 21.51 | 22.11 | 6,074,740 | -0.28(-1.27%) |
Jan 18, 2023 | 23.38 | 23.66 | 22.31 | 22.39 | 2,802,667 | -0.76(-3.27%) |
Jan 17, 2023 | 22.97 | 23.18 | 22.79 | 23.15 | 1,946,695 | +0.28(+1.25%) |
Jan 13, 2023 | 22.68 | 23.03 | 22.35 | 22.86 | 2,425,617 | +0.26(+1.13%) |
Jan 12, 2023 | 22.39 | 23.00 | 22.35 | 22.61 | 4,307,969 | +0.28(+1.28%) |
Jan 11, 2023 | 22.59 | 22.81 | 22.09 | 22.32 | 2,488,312 | -0.11(-0.48%) |
Jan 10, 2023 | 22.50 | 22.71 | 21.98 | 22.43 | 2,184,640 | -0.03(-0.13%) |
Jan 09, 2023 | 21.68 | 22.66 | 21.68 | 22.46 | 6,842,739 | +1.10(+5.15%) |
Jan 06, 2023 | 20.47 | 21.38 | 20.47 | 21.36 | 3,352,385 | +1.24(+6.15%) |
Jan 05, 2023 | 19.82 | 20.23 | 19.71 | 20.12 | 2,266,765 | +0.32(+1.64%) |
Jan 04, 2023 | 19.39 | 19.90 | 19.16 | 19.80 | 2,620,061 | +0.30(+1.56%) |
Jan 03, 2023 | 20.21 | 20.57 | 19.32 | 19.49 | 1,907,495 | -1.02(-4.98%) |
Dec 30, 2022 | 20.14 | 20.59 | 20.10 | 20.51 | 1,297,643 | +0.20(+0.97%) |
Dec 29, 2022 | 19.77 | 20.41 | 19.68 | 20.32 | 1,503,938 | +0.55(+2.78%) |
Dec 28, 2022 | 20.38 | 20.38 | 19.72 | 19.77 | 1,490,230 | -0.69(-3.36%) |
Dec 27, 2022 | 20.36 | 20.61 | 20.18 | 20.46 | 1,901,823 | +0.11(+0.53%) |
Dec 23, 2022 | 19.96 | 20.36 | 19.71 | 20.35 | 2,416,917 | +0.73(+3.70%) |
Dec 22, 2022 | 20.17 | 20.32 | 19.22 | 19.62 | 2,008,384 | -0.49(-2.44%) |
Dec 21, 2022 | 20.12 | 20.34 | 19.72 | 20.11 | 2,731,867 | +0.36(+1.84%) |
Dec 20, 2022 | 19.31 | 19.87 | 19.27 | 19.75 | 4,005,372 | +0.51(+2.65%) |
Dec 19, 2022 | 19.77 | 19.83 | 19.00 | 19.24 | 2,747,760 | -0.26(-1.31%) |
Dec 16, 2022 | 19.36 | 19.51 | 19.07 | 19.49 | 10,988,753 | -0.44(-2.22%) |
Dec 15, 2022 | 19.63 | 20.00 | 19.60 | 19.94 | 3,263,466 | +0.05(+0.25%) |
Dec 14, 2022 | 20.27 | 20.46 | 19.85 | 19.89 | 3,593,045 | -0.39(-1.94%) |
Dec 13, 2022 | 20.06 | 20.37 | 19.95 | 20.28 | 2,270,339 | +0.65(+3.30%) |
Dec 12, 2022 | 19.05 | 19.78 | 18.83 | 19.63 | 2,276,647 | +0.72(+3.79%) |
Dec 09, 2022 | 20.01 | 20.18 | 18.87 | 18.91 | 2,909,241 | -1.03(-5.17%) |
Dec 08, 2022 | 20.35 | 20.62 | 19.81 | 19.95 | 1,955,906 | +0.03(+0.15%) |
Dec 07, 2022 | 20.67 | 20.79 | 19.89 | 19.92 | 2,628,332 | -0.64(-3.10%) |
Dec 06, 2022 | 20.65 | 21.20 | 20.43 | 20.55 | 1,848,903 | -0.30(-1.46%) |
Dec 05, 2022 | 22.46 | 22.51 | 20.71 | 20.86 | 1,715,424 | -1.23(-5.59%) |
Dec 02, 2022 | 21.60 | 22.26 | 21.60 | 22.09 | 1,712,690 | +0.29(+1.35%) |
Dec 01, 2022 | 22.34 | 22.65 | 21.77 | 21.80 | 2,259,512 | -0.21(-0.93%) |
Nov 30, 2022 | 22.10 | 22.17 | 21.59 | 22.00 | 2,624,661 | +0.31(+1.45%) |
Nov 29, 2022 | 21.64 | 21.80 | 21.38 | 21.69 | 1,633,483 | +0.35(+1.65%) |
Nov 28, 2022 | 21.11 | 21.71 | 21.04 | 21.34 | 1,908,724 | -0.43(-1.98%) |
Nov 25, 2022 | 21.98 | 22.09 | 21.75 | 21.77 | 1,168,960 | -0.24(-1.07%) |
Nov 23, 2022 | 21.96 | 22.24 | 21.67 | 22.00 | 1,776,759 | -0.48(-2.14%) |
Nov 22, 2022 | 22.26 | 22.59 | 22.08 | 22.48 | 2,990,996 | +0.67(+3.05%) |
Nov 21, 2022 | 21.54 | 21.86 | 20.62 | 21.82 | 3,434,395 | -0.37(-1.68%) |
Nov 18, 2022 | 22.03 | 22.26 | 21.58 | 22.19 | 2,826,394 | -0.32(-1.44%) |
Nov 17, 2022 | 22.17 | 22.56 | 22.12 | 22.51 | 2,902,887 | -0.15(-0.65%) |
Nov 16, 2022 | 22.99 | 23.02 | 22.59 | 22.66 | 2,026,749 | -0.53(-2.28%) |
Nov 15, 2022 | 22.76 | 23.24 | 22.46 | 23.19 | 2,772,857 | +0.46(+2.03%) |
Nov 14, 2022 | 23.13 | 23.35 | 22.69 | 22.73 | 2,006,988 | -0.36(-1.57%) |
Nov 11, 2022 | 23.15 | 23.24 | 22.79 | 23.09 | 2,825,568 | +0.67(+2.97%) |
Nov 10, 2022 | 22.52 | 22.63 | 22.07 | 22.42 | 2,982,026 | +0.35(+1.60%) |
Nov 09, 2022 | 22.92 | 22.92 | 22.05 | 22.07 | 2,899,128 | -1.17(-5.02%) |
Nov 08, 2022 | 23.33 | 23.65 | 22.96 | 23.24 | 2,592,737 | -0.22(-0.92%) |
Nov 07, 2022 | 23.12 | 23.76 | 22.88 | 23.45 | 3,692,083 | +0.71(+3.10%) |
Nov 04, 2022 | 22.83 | 23.33 | 22.41 | 22.75 | 4,240,102 | +0.39(+1.75%) |
Nov 03, 2022 | 21.01 | 22.38 | 20.87 | 22.35 | 3,978,990 | +0.96(+4.49%) |
Nov 02, 2022 | 21.87 | 21.33 | 21.39 | 4,835,820 | -0.65(-2.93%) | |
Nov 01, 2022 | 22.31 | 22.59 | 21.83 | 22.04 | 4,723,884 | +0.10(+0.45%) |
Oct 31, 2022 | 21.06 | 22.42 | 20.99 | 21.94 | 7,075,275 | +0.80(+3.80%) |
Oct 28, 2022 | 22.00 | 22.09 | 20.86 | 21.14 | 8,384,005 | -1.02(-4.60%) |
Oct 27, 2022 | 22.36 | 22.67 | 21.99 | 22.16 | 5,704,853 | +0.18(+0.80%) |
Oct 26, 2022 | 22.04 | 22.49 | 21.86 | 21.98 | 3,638,407 | +0.15(+0.67%) |
Oct 25, 2022 | 21.55 | 22.04 | 21.54 | 21.84 | 3,653,695 | +0.24(+1.09%) |
Oct 24, 2022 | 21.19 | 21.81 | 21.05 | 21.60 | 5,502,408 | +0.38(+1.80%) |
Oct 21, 2022 | 19.86 | 21.33 | 19.67 | 21.22 | 7,066,642 | +1.64(+8.35%) |
Oct 20, 2022 | 19.38 | 19.76 | 19.04 | 19.58 | 5,193,352 | +0.40(+2.09%) |
Oct 19, 2022 | 17.90 | 19.19 | 17.78 | 19.18 | 4,212,870 | +1.47(+8.30%) |
Oct 18, 2022 | 17.83 | 18.10 | 17.38 | 17.71 | 5,819,536 | +0.05(+0.28%) |
Oct 17, 2022 | 17.91 | 18.22 | 17.57 | 17.66 | 2,451,436 | +0.15(+0.84%) |
Oct 14, 2022 | 18.07 | 18.31 | 17.43 | 17.52 | 1,765,177 | -0.84(-4.59%) |
Oct 13, 2022 | 17.39 | 18.49 | 17.39 | 18.36 | 2,448,110 | +0.83(+4.75%) |
Oct 12, 2022 | 17.52 | 17.60 | 17.11 | 17.53 | 2,902,609 | +0.00(+0.00%) |
Oct 11, 2022 | 17.31 | 17.97 | 17.19 | 17.53 | 2,316,467 | -0.11(-0.61%) |
Oct 10, 2022 | 17.99 | 18.36 | 17.63 | 17.63 | 2,231,302 | -0.47(-2.60%) |
Oct 07, 2022 | 18.59 | 18.68 | 17.99 | 18.10 | 2,376,006 | -0.48(-2.58%) |
Oct 06, 2022 | 17.88 | 18.88 | 17.83 | 18.58 | 3,933,830 | +0.52(+2.87%) |
Oct 05, 2022 | 17.07 | 18.14 | 17.07 | 18.06 | 3,095,885 | +0.86(+5.01%) |
Oct 04, 2022 | 17.06 | 17.24 | 16.79 | 17.20 | 5,092,983 | +0.40(+2.39%) |
Oct 03, 2022 | 16.57 | 16.86 | 16.40 | 16.80 | 3,385,747 | +0.95(+5.99%) |
Sep 30, 2022 | 15.88 | 16.13 | 15.42 | 15.85 | 5,373,094 | +0.43(+2.80%) |
Sep 29, 2022 | 14.68 | 15.52 | 14.32 | 15.42 | 6,408,643 | +0.52(+3.48%) |
Sep 28, 2022 | 14.79 | 14.99 | 14.61 | 14.90 | 6,715,402 | +0.35(+2.42%) |
Sep 27, 2022 | 14.68 | 15.10 | 14.51 | 14.55 | 4,178,942 | +0.17(+1.16%) |
Sep 26, 2022 | 14.75 | 15.02 | 14.34 | 14.38 | 3,527,198 | -0.49(-3.29%) |
Sep 23, 2022 | 15.48 | 15.52 | 14.66 | 14.87 | 3,601,047 | -1.39(-8.55%) |
Sep 22, 2022 | 16.45 | 16.54 | 16.04 | 16.26 | 2,629,932 | +0.16(+0.97%) |
Sep 21, 2022 | 16.52 | 16.74 | 16.10 | 16.10 | 2,065,243 | -0.21(-1.26%) |
Sep 20, 2022 | 16.66 | 16.73 | 16.25 | 16.31 | 2,580,058 | -0.49(-2.92%) |
Sep 19, 2022 | 16.23 | 16.91 | 16.10 | 16.80 | 2,510,326 | +0.03(+0.18%) |
Sep 16, 2022 | 17.08 | 17.14 | 16.27 | 16.77 | 6,409,767 | -0.46(-2.67%) |
Sep 15, 2022 | 17.19 | 17.31 | 16.76 | 17.23 | 2,806,440 | -0.30(-1.73%) |
Sep 14, 2022 | 16.83 | 17.54 | 16.82 | 17.54 | 2,975,524 | +0.82(+4.91%) |
Sep 13, 2022 | 17.06 | 17.32 | 16.60 | 16.71 | 2,555,692 | -0.66(-3.82%) |
Sep 12, 2022 | 17.33 | 17.56 | 17.08 | 17.38 | 2,208,006 | +0.26(+1.54%) |
Sep 09, 2022 | 17.04 | 17.22 | 16.96 | 17.12 | 2,866,210 | +0.50(+3.00%) |
Sep 08, 2022 | 16.96 | 16.99 | 16.57 | 16.62 | 3,906,538 | -0.26(-1.56%) |
Sep 07, 2022 | 16.49 | 16.93 | 16.23 | 16.88 | 2,179,094 | -0.01(-0.06%) |
Sep 06, 2022 | 17.52 | 17.54 | 16.71 | 16.89 | 2,120,326 | -0.42(-2.43%) |
Sep 02, 2022 | 17.07 | 17.42 | 16.92 | 17.31 | 2,341,789 | +0.64(+3.87%) |
Sep 01, 2022 | 16.99 | 17.03 | 16.51 | 16.67 | 2,230,212 | -0.60(-3.45%) |
Aug 31, 2022 | 17.06 | 17.73 | 16.99 | 17.26 | 3,029,276 | -0.31(-1.78%) |
Aug 30, 2022 | 18.06 | 18.06 | 17.48 | 17.57 | 2,340,053 | -0.82(-4.46%) |
Aug 29, 2022 | 18.14 | 18.66 | 18.05 | 18.39 | 2,293,203 | +0.17(+0.91%) |
Aug 26, 2022 | 18.41 | 18.66 | 18.04 | 18.23 | 1,840,983 | -0.30(-1.63%) |
Aug 25, 2022 | 18.50 | 18.73 | 18.31 | 18.53 | 2,631,096 | +0.16(+0.85%) |
Aug 24, 2022 | 17.96 | 18.50 | 17.92 | 18.38 | 2,539,785 | +0.45(+2.51%) |
Aug 23, 2022 | 17.60 | 18.36 | 17.57 | 17.93 | 3,304,734 | +0.75(+4.38%) |
Aug 22, 2022 | 17.23 | 17.48 | 16.90 | 17.17 | 2,501,960 | -0.32(-1.84%) |
Aug 19, 2022 | 17.27 | 17.61 | 17.02 | 17.50 | 2,509,788 | +0.05(+0.28%) |
Aug 18, 2022 | 17.40 | 17.72 | 17.32 | 17.45 | 5,133,134 | +0.30(+1.77%) |
Aug 17, 2022 | 17.01 | 17.45 | 16.84 | 17.14 | 2,352,548 | +0.04(+0.23%) |
Aug 16, 2022 | 17.59 | 17.84 | 17.05 | 17.11 | 2,668,555 | -0.40(-2.29%) |
Aug 15, 2022 | 17.46 | 17.56 | 17.17 | 17.51 | 2,533,966 | -0.68(-3.76%) |
Aug 12, 2022 | 17.96 | 18.20 | 17.62 | 18.19 | 2,286,249 | +0.19(+1.03%) |
Aug 11, 2022 | 17.80 | 18.17 | 17.67 | 18.00 | 2,859,828 | +0.64(+3.71%) |
Aug 10, 2022 | 17.22 | 17.60 | 16.85 | 17.36 | 2,017,150 | +0.19(+1.08%) |
Aug 09, 2022 | 17.21 | 17.61 | 17.07 | 17.17 | 2,224,436 | +0.21(+1.21%) |
Aug 08, 2022 | 16.80 | 17.19 | 16.80 | 16.97 | 2,084,387 | +0.08(+0.46%) |
Aug 05, 2022 | 16.65 | 17.41 | 16.61 | 16.89 | 3,011,394 | -0.02(-0.12%) |
Aug 04, 2022 | 17.45 | 17.50 | 16.82 | 16.91 | 3,957,942 | -0.62(-3.51%) |
Aug 03, 2022 | 17.82 | 17.85 | 17.35 | 17.53 | 3,871,589 | -0.14(-0.77%) |
Aug 02, 2022 | 17.58 | 17.78 | 17.42 | 17.66 | 5,239,796 | +0.05(+0.28%) |
Aug 01, 2022 | 17.85 | 17.89 | 17.29 | 17.61 | 3,706,157 | -0.57(-3.12%) |
Jul 29, 2022 | 17.17 | 18.21 | 16.91 | 18.18 | 8,051,501 | +1.65(+9.99%) |
Jul 28, 2022 | 15.52 | 16.65 | 15.25 | 16.53 | 7,996,057 | +1.21(+7.91%) |
Jul 27, 2022 | 15.11 | 15.53 | 14.82 | 15.32 | 4,537,488 | +0.44(+2.95%) |
Jul 26, 2022 | 15.26 | 15.56 | 14.81 | 14.88 | 2,965,927 | -0.23(-1.55%) |
Jul 25, 2022 | 14.70 | 15.12 | 14.49 | 15.11 | 2,263,459 | +0.67(+4.67%) |
Jul 22, 2022 | 14.72 | 14.95 | 14.34 | 14.44 | 3,294,670 | -0.10(-0.67%) |
Jul 21, 2022 | 14.29 | 14.56 | 13.93 | 14.54 | 3,790,968 | -0.25(-1.72%) |
Jul 20, 2022 | 14.46 | 14.86 | 14.14 | 14.79 | 3,586,136 | +0.04(+0.27%) |
Jul 19, 2022 | 14.24 | 14.81 | 14.17 | 14.75 | 2,862,477 | +0.52(+3.64%) |
Jul 18, 2022 | 14.22 | 14.50 | 14.16 | 14.23 | 3,924,696 | +0.36(+2.61%) |
Jul 15, 2022 | 14.00 | 14.13 | 13.66 | 13.87 | 6,089,912 | +0.10(+0.71%) |
Jul 14, 2022 | 13.87 | 14.08 | 13.66 | 13.77 | 6,354,756 | -0.63(-4.34%) |
Jul 13, 2022 | 14.39 | 14.79 | 14.30 | 14.40 | 3,640,457 | -0.27(-1.86%) |
Jul 12, 2022 | 15.03 | 15.25 | 14.55 | 14.67 | 5,342,254 | -0.93(-5.95%) |
Jul 11, 2022 | 15.91 | 16.04 | 15.51 | 15.60 | 2,664,522 | -0.61(-3.74%) |
Jul 08, 2022 | 16.32 | 16.37 | 15.93 | 16.21 | 3,867,805 | +0.09(+0.55%) |
Jul 07, 2022 | 16.03 | 16.30 | 15.91 | 16.12 | 4,203,504 | +0.53(+3.38%) |
Jul 06, 2022 | 15.43 | 15.84 | 14.91 | 15.59 | 4,690,278 | -0.03(-0.19%) |
Jul 05, 2022 | 16.06 | 16.07 | 15.08 | 15.62 | 4,591,980 | -0.89(-5.38%) |
Jul 01, 2022 | 16.72 | 16.75 | 15.76 | 16.51 | 2,622,227 | -0.01(-0.06%) |
Jun 30, 2022 | 16.17 | 16.74 | 16.07 | 16.52 | 3,279,413 | -0.14(-0.82%) |
Jun 29, 2022 | 17.02 | 17.26 | 16.52 | 16.66 | 3,555,821 | -0.26(-1.56%) |
Jun 28, 2022 | 16.71 | 17.03 | 16.50 | 16.92 | 6,838,313 | +0.62(+3.77%) |
Jun 27, 2022 | 16.06 | 16.34 | 15.85 | 16.30 | 3,311,240 | +0.45(+2.83%) |
Jun 24, 2022 | 15.43 | 16.05 | 15.23 | 15.85 | 6,583,450 | +0.62(+4.04%) |
Jun 23, 2022 | 16.09 | 16.19 | 15.03 | 15.24 | 10,353,532 | -0.84(-5.22%) |
Jun 22, 2022 | 15.80 | 16.45 | 15.75 | 16.08 | 5,218,575 | -0.64(-3.80%) |
Jun 21, 2022 | 16.63 | 17.04 | 16.34 | 16.71 | 3,008,330 | +0.63(+3.89%) |
Jun 17, 2022 | 16.84 | 16.92 | 15.98 | 16.09 | 9,094,020 | -0.78(-4.63%) |
Jun 16, 2022 | 16.77 | 17.02 | 16.53 | 16.87 | 5,592,427 | -0.48(-2.76%) |
Jun 15, 2022 | 17.74 | 17.88 | 17.05 | 17.35 | 4,110,924 | -0.33(-1.88%) |
Jun 14, 2022 | 18.18 | 18.43 | 17.35 | 17.68 | 4,346,331 | -0.21(-1.20%) |
Jun 13, 2022 | 18.84 | 18.92 | 17.66 | 17.90 | 4,793,407 | -1.64(-8.40%) |
Jun 10, 2022 | 19.71 | 19.96 | 19.24 | 19.54 | 4,168,716 | -0.56(-2.77%) |
Jun 09, 2022 | 20.41 | 20.59 | 20.08 | 20.09 | 1,786,385 | -0.63(-3.02%) |
Jun 08, 2022 | 21.23 | 21.31 | 20.66 | 20.72 | 3,399,462 | -0.35(-1.67%) |
Jun 07, 2022 | 20.47 | 21.07 | 20.32 | 21.07 | 2,830,789 | +0.56(+2.71%) |
Jun 06, 2022 | 20.67 | 20.82 | 20.43 | 20.52 | 2,937,479 | +0.04(+0.19%) |
Jun 03, 2022 | 19.76 | 20.58 | 19.54 | 20.48 | 3,831,901 | +0.81(+4.11%) |
Jun 02, 2022 | 19.71 | 19.90 | 19.37 | 19.67 | 2,785,745 | -0.10(-0.49%) |