Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 15.51 | 15.61 | 15.24 | 15.31 | 1,748,759 | +0.10(+0.66%) |
May 05, 2023 | 15.00 | 15.44 | 14.97 | 15.21 | 3,112,276 | +0.58(+3.96%) |
May 04, 2023 | 14.51 | 14.83 | 14.41 | 14.63 | 2,485,040 | +0.07(+0.48%) |
May 03, 2023 | 14.61 | 14.91 | 14.49 | 14.56 | 2,919,365 | -0.27(-1.82%) |
May 02, 2023 | 15.16 | 15.32 | 14.70 | 14.83 | 4,808,103 | -0.56(-3.64%) |
May 01, 2023 | 15.34 | 15.59 | 15.19 | 15.39 | 2,929,772 | -0.14(-0.90%) |
Apr 28, 2023 | 15.57 | 16.09 | 15.48 | 15.53 | 4,448,397 | +0.05(+0.32%) |
Apr 27, 2023 | 15.30 | 15.55 | 14.37 | 15.48 | 6,264,811 | +0.40(+2.65%) |
Apr 26, 2023 | 15.14 | 15.37 | 14.97 | 15.08 | 2,909,142 | -0.27(-1.76%) |
Apr 25, 2023 | 15.51 | 15.56 | 15.19 | 15.35 | 2,969,016 | -0.33(-2.10%) |
Apr 24, 2023 | 15.55 | 15.76 | 15.45 | 15.68 | 2,375,582 | +0.09(+0.58%) |
Apr 21, 2023 | 15.57 | 15.72 | 15.42 | 15.59 | 2,371,943 | +0.09(+0.58%) |
Apr 20, 2023 | 15.88 | 15.92 | 15.39 | 15.50 | 2,938,340 | -0.50(-3.12%) |
Apr 19, 2023 | 15.81 | 16.01 | 15.71 | 16.00 | 2,051,837 | -0.12(-0.74%) |
Apr 18, 2023 | 16.21 | 16.29 | 15.89 | 16.12 | 2,852,477 | -0.17(-1.04%) |
Apr 17, 2023 | 16.76 | 16.87 | 16.16 | 16.29 | 3,259,702 | -0.28(-1.69%) |
Apr 14, 2023 | 16.74 | 16.80 | 16.41 | 16.57 | 2,338,182 | -0.18(-1.07%) |
Apr 13, 2023 | 16.59 | 16.76 | 16.49 | 16.75 | 2,777,875 | +0.15(+0.90%) |
Apr 12, 2023 | 16.75 | 16.77 | 16.38 | 16.60 | 2,328,897 | -0.07(-0.42%) |
Apr 11, 2023 | 16.59 | 16.73 | 16.28 | 16.67 | 2,713,102 | +0.19(+1.15%) |
Apr 10, 2023 | 16.20 | 16.54 | 16.20 | 16.48 | 2,251,256 | +0.52(+3.26%) |
Apr 06, 2023 | 16.30 | 16.41 | 15.96 | 15.96 | 1,903,038 | -0.38(-2.33%) |
Apr 05, 2023 | 16.29 | 16.41 | 16.13 | 16.34 | 1,993,240 | +0.13(+0.80%) |
Apr 04, 2023 | 16.29 | 16.46 | 16.02 | 16.21 | 2,252,339 | -0.02(-0.12%) |
Apr 03, 2023 | 16.26 | 16.51 | 15.97 | 16.23 | 2,707,415 | +0.21(+1.31%) |
Mar 31, 2023 | 15.80 | 16.04 | 15.70 | 16.02 | 2,906,729 | +0.37(+2.36%) |
Mar 30, 2023 | 16.00 | 16.00 | 15.61 | 15.65 | 1,875,647 | -0.20(-1.26%) |
Mar 29, 2023 | 16.01 | 16.01 | 15.72 | 15.85 | 2,022,543 | +0.04(+0.25%) |
Mar 28, 2023 | 15.77 | 16.06 | 15.68 | 15.81 | 2,161,629 | -0.06(-0.38%) |
Mar 27, 2023 | 15.75 | 15.93 | 15.46 | 15.87 | 2,334,823 | +0.13(+0.83%) |
Mar 24, 2023 | 15.00 | 15.86 | 14.95 | 15.74 | 2,324,331 | +0.50(+3.28%) |
Mar 23, 2023 | 15.31 | 15.65 | 15.05 | 15.24 | 2,275,359 | +0.02(+0.13%) |
Mar 22, 2023 | 15.76 | 15.85 | 15.21 | 15.22 | 4,147,165 | -0.61(-3.85%) |
Mar 21, 2023 | 15.76 | 15.94 | 15.56 | 15.83 | 2,675,520 | +0.30(+1.93%) |
Mar 20, 2023 | 15.16 | 15.72 | 15.08 | 15.53 | 4,126,333 | +0.61(+4.09%) |
Mar 17, 2023 | 14.98 | 15.06 | 14.64 | 14.92 | 10,047,432 | -0.12(-0.80%) |
Mar 16, 2023 | 14.56 | 15.05 | 14.52 | 15.04 | 3,657,719 | +0.22(+1.48%) |
Mar 15, 2023 | 14.81 | 15.12 | 14.47 | 14.82 | 5,108,105 | -0.54(-3.52%) |
Mar 14, 2023 | 15.25 | 15.65 | 15.12 | 15.36 | 3,021,854 | +0.17(+1.12%) |
Mar 13, 2023 | 14.85 | 15.65 | 14.80 | 15.19 | 5,550,263 | +0.05(+0.33%) |
Mar 10, 2023 | 15.15 | 15.55 | 15.00 | 15.14 | 3,013,231 | -0.17(-1.11%) |
Mar 09, 2023 | 16.01 | 16.14 | 15.26 | 15.31 | 3,386,710 | -0.56(-3.53%) |
Mar 08, 2023 | 15.89 | 16.16 | 15.61 | 15.87 | 2,396,429 | -0.05(-0.31%) |
Mar 07, 2023 | 16.07 | 16.13 | 15.80 | 15.92 | 1,983,043 | -0.15(-0.93%) |
Mar 06, 2023 | 15.86 | 16.15 | 15.85 | 16.07 | 2,962,023 | -0.25(-1.53%) |
Mar 03, 2023 | 15.84 | 16.52 | 15.79 | 16.32 | 3,450,190 | +0.34(+2.13%) |
Mar 02, 2023 | 15.33 | 15.99 | 15.19 | 15.98 | 2,753,507 | +0.76(+4.99%) |
Mar 01, 2023 | 15.18 | 15.56 | 15.12 | 15.22 | 3,975,874 | -0.13(-0.85%) |
Feb 28, 2023 | 15.56 | 15.77 | 15.31 | 15.35 | 3,113,257 | -0.06(-0.39%) |
Feb 27, 2023 | 15.82 | 15.92 | 15.37 | 15.41 | 2,583,659 | -0.28(-1.78%) |
Feb 24, 2023 | 15.23 | 15.77 | 15.15 | 15.69 | 3,173,756 | +0.49(+3.22%) |
Feb 23, 2023 | 15.36 | 15.75 | 15.06 | 15.20 | 3,423,041 | +0.18(+1.20%) |
Feb 22, 2023 | 14.80 | 15.31 | 14.71 | 15.02 | 4,598,990 | +0.24(+1.62%) |
Feb 21, 2023 | 15.53 | 15.63 | 14.77 | 14.78 | 4,721,564 | -0.93(-5.92%) |
Feb 17, 2023 | 16.33 | 16.34 | 15.45 | 15.71 | 5,350,142 | -0.74(-4.50%) |
Feb 16, 2023 | 15.91 | 16.84 | 15.89 | 16.45 | 6,031,304 | +0.40(+2.49%) |
Feb 15, 2023 | 15.90 | 16.11 | 15.78 | 16.05 | 3,065,929 | -0.09(-0.56%) |
Feb 14, 2023 | 16.15 | 16.36 | 15.97 | 16.14 | 1,441,550 | -0.03(-0.19%) |
Feb 13, 2023 | 16.17 | 16.38 | 15.96 | 16.17 | 2,138,268 | -0.20(-1.22%) |
Feb 10, 2023 | 16.27 | 16.50 | 16.05 | 16.37 | 2,149,609 | +0.24(+1.49%) |
Feb 09, 2023 | 15.92 | 16.39 | 15.84 | 16.13 | 2,835,732 | +0.22(+1.38%) |
Feb 08, 2023 | 16.00 | 16.14 | 15.66 | 15.91 | 2,627,588 | -0.27(-1.67%) |
Feb 07, 2023 | 15.70 | 16.18 | 15.60 | 16.18 | 2,474,906 | +0.49(+3.12%) |
Feb 06, 2023 | 16.22 | 16.40 | 15.63 | 15.69 | 3,225,372 | -0.59(-3.62%) |
Feb 03, 2023 | 16.40 | 16.57 | 16.16 | 16.28 | 2,455,930 | -0.09(-0.55%) |
Feb 02, 2023 | 16.25 | 17.01 | 16.10 | 16.37 | 3,379,135 | +0.12(+0.74%) |
Feb 01, 2023 | 16.52 | 16.62 | 15.85 | 16.25 | 3,394,536 | -0.48(-2.87%) |
Jan 31, 2023 | 16.56 | 16.74 | 16.40 | 16.73 | 3,321,231 | +0.20(+1.21%) |
Jan 30, 2023 | 16.27 | 16.72 | 16.25 | 16.53 | 5,763,283 | +0.00(+0.00%) |
Jan 27, 2023 | 16.22 | 16.70 | 16.11 | 16.53 | 6,954,886 | +0.31(+1.91%) |
Jan 26, 2023 | 15.75 | 16.24 | 15.12 | 16.22 | 7,077,338 | +0.46(+2.92%) |
Jan 25, 2023 | 15.70 | 15.91 | 15.51 | 15.76 | 3,413,756 | -0.23(-1.44%) |
Jan 24, 2023 | 16.36 | 16.43 | 15.98 | 15.99 | 3,183,624 | -0.57(-3.44%) |
Jan 23, 2023 | 16.76 | 16.78 | 16.44 | 16.56 | 2,157,806 | +0.02(+0.12%) |
Jan 20, 2023 | 16.34 | 16.56 | 16.02 | 16.54 | 2,255,019 | +0.37(+2.29%) |
Jan 19, 2023 | 16.05 | 16.27 | 15.84 | 16.17 | 2,067,595 | +0.11(+0.68%) |
Jan 18, 2023 | 16.57 | 16.86 | 16.05 | 16.06 | 2,589,581 | -0.60(-3.60%) |
Jan 17, 2023 | 16.91 | 16.96 | 16.41 | 16.66 | 2,930,670 | -0.05(-0.30%) |
Jan 13, 2023 | 16.49 | 16.90 | 16.44 | 16.71 | 2,776,655 | +0.03(+0.18%) |
Jan 12, 2023 | 16.53 | 16.77 | 16.36 | 16.68 | 2,178,721 | +0.42(+2.58%) |
Jan 11, 2023 | 16.49 | 16.53 | 15.94 | 16.26 | 2,752,401 | +0.03(+0.18%) |
Jan 10, 2023 | 15.96 | 16.39 | 15.79 | 16.23 | 3,243,992 | +0.02(+0.12%) |
Jan 09, 2023 | 16.60 | 16.60 | 16.18 | 16.21 | 2,225,014 | +0.04(+0.25%) |
Jan 06, 2023 | 15.77 | 16.19 | 15.56 | 16.17 | 2,784,664 | +0.41(+2.60%) |
Jan 05, 2023 | 16.10 | 16.36 | 15.74 | 15.76 | 3,319,981 | -0.60(-3.67%) |
Jan 04, 2023 | 15.82 | 16.66 | 15.77 | 16.36 | 1,920,896 | +0.33(+2.06%) |
Jan 03, 2023 | 16.43 | 16.65 | 15.90 | 16.03 | 3,897,480 | -0.81(-4.81%) |
Dec 30, 2022 | 16.69 | 16.91 | 16.67 | 16.84 | 1,519,911 | -0.01(-0.06%) |
Dec 29, 2022 | 16.37 | 16.95 | 16.37 | 16.85 | 1,303,548 | +0.31(+1.87%) |
Dec 28, 2022 | 17.19 | 17.19 | 16.50 | 16.54 | 2,008,539 | -0.85(-4.89%) |
Dec 27, 2022 | 17.25 | 17.45 | 17.08 | 17.39 | 1,780,477 | +0.31(+1.81%) |
Dec 23, 2022 | 16.69 | 17.12 | 16.60 | 17.08 | 1,810,589 | +0.49(+2.95%) |
Dec 22, 2022 | 16.84 | 17.01 | 16.12 | 16.59 | 2,807,642 | -0.37(-2.18%) |
Dec 21, 2022 | 16.76 | 16.99 | 16.55 | 16.96 | 2,574,103 | +0.61(+3.73%) |
Dec 20, 2022 | 15.96 | 16.44 | 15.95 | 16.35 | 2,776,551 | +0.21(+1.30%) |
Dec 19, 2022 | 16.26 | 16.42 | 16.07 | 16.14 | 2,328,900 | -0.23(-1.41%) |
Dec 16, 2022 | 16.11 | 16.41 | 15.90 | 16.37 | 7,125,245 | -0.28(-1.68%) |
Dec 15, 2022 | 16.24 | 16.79 | 16.12 | 16.65 | 4,214,826 | +0.28(+1.71%) |
Dec 14, 2022 | 16.38 | 16.69 | 16.30 | 16.37 | 2,983,644 | -0.10(-0.61%) |
Dec 13, 2022 | 16.68 | 16.81 | 16.32 | 16.47 | 2,778,326 | +0.28(+1.73%) |
Dec 12, 2022 | 16.29 | 16.47 | 16.04 | 16.19 | 2,540,047 | +0.36(+2.27%) |
Dec 09, 2022 | 16.02 | 16.24 | 15.82 | 15.83 | 2,464,622 | -0.09(-0.57%) |
Dec 08, 2022 | 16.50 | 16.62 | 15.81 | 15.92 | 2,415,423 | -0.28(-1.73%) |
Dec 07, 2022 | 16.29 | 16.48 | 16.11 | 16.20 | 2,162,638 | +0.00(+0.00%) |
Dec 06, 2022 | 16.16 | 16.43 | 15.96 | 16.20 | 2,584,770 | -0.14(-0.86%) |
Dec 05, 2022 | 17.18 | 17.31 | 16.25 | 16.34 | 2,969,166 | -0.76(-4.44%) |
Dec 02, 2022 | 17.11 | 17.24 | 16.82 | 17.10 | 2,607,661 | -0.17(-0.98%) |
Dec 01, 2022 | 17.75 | 17.90 | 17.15 | 17.27 | 3,049,457 | -0.10(-0.58%) |
Nov 30, 2022 | 17.06 | 17.37 | 16.77 | 17.37 | 3,687,909 | +0.32(+1.88%) |
Nov 29, 2022 | 17.12 | 17.34 | 16.89 | 17.05 | 2,488,221 | +0.04(+0.24%) |
Nov 28, 2022 | 17.65 | 17.81 | 17.00 | 17.01 | 3,106,735 | -1.16(-6.38%) |
Nov 25, 2022 | 18.00 | 18.48 | 17.98 | 18.17 | 956,794 | +0.06(+0.33%) |
Nov 23, 2022 | 18.51 | 18.71 | 17.98 | 18.11 | 1,702,122 | -0.15(-0.82%) |
Nov 22, 2022 | 17.85 | 18.34 | 17.72 | 18.26 | 2,238,484 | +0.65(+3.69%) |
Nov 21, 2022 | 17.68 | 17.72 | 17.23 | 17.61 | 2,883,541 | -0.37(-2.06%) |
Nov 18, 2022 | 17.99 | 18.14 | 17.71 | 17.98 | 1,667,631 | -0.36(-1.96%) |
Nov 17, 2022 | 17.89 | 18.35 | 17.73 | 18.34 | 1,952,341 | +0.24(+1.33%) |
Nov 16, 2022 | 18.21 | 18.47 | 17.78 | 18.10 | 2,174,143 | -0.40(-2.16%) |
Nov 15, 2022 | 18.03 | 18.61 | 17.94 | 18.50 | 2,052,201 | +0.37(+2.04%) |
Nov 14, 2022 | 18.48 | 18.81 | 18.08 | 18.13 | 2,201,546 | -0.35(-1.89%) |
Nov 11, 2022 | 18.30 | 18.54 | 18.00 | 18.48 | 4,482,789 | +0.64(+3.59%) |
Nov 10, 2022 | 17.94 | 17.98 | 17.55 | 17.84 | 2,282,212 | +0.36(+2.06%) |
Nov 09, 2022 | 17.58 | 17.93 | 17.25 | 17.48 | 3,836,586 | -0.55(-3.05%) |
Nov 08, 2022 | 17.84 | 18.09 | 17.60 | 18.03 | 3,047,484 | -0.13(-0.72%) |
Nov 07, 2022 | 18.16 | 18.45 | 17.89 | 18.16 | 3,778,338 | +0.48(+2.71%) |
Nov 04, 2022 | 17.77 | 17.90 | 17.18 | 17.68 | 3,157,841 | +0.30(+1.73%) |
Nov 03, 2022 | 17.02 | 17.52 | 16.71 | 17.38 | 5,229,353 | +0.24(+1.40%) |
Nov 02, 2022 | 17.36 | 17.84 | 17.14 | 3,856,834 | +0.11(+0.65%) | |
Nov 01, 2022 | 17.09 | 17.09 | 16.74 | 17.03 | 3,080,933 | +0.22(+1.31%) |
Oct 31, 2022 | 16.63 | 16.93 | 16.42 | 16.81 | 3,241,158 | +0.47(+2.88%) |
Oct 28, 2022 | 16.28 | 16.70 | 15.92 | 16.34 | 6,677,170 | -0.11(-0.67%) |
Oct 27, 2022 | 17.95 | 17.95 | 16.40 | 16.45 | 10,176,204 | -1.74(-9.57%) |
Oct 26, 2022 | 18.08 | 18.68 | 17.91 | 18.19 | 3,304,042 | -0.07(-0.38%) |
Oct 25, 2022 | 17.62 | 18.36 | 17.44 | 18.26 | 2,607,921 | +0.58(+3.28%) |
Oct 24, 2022 | 17.72 | 17.94 | 17.43 | 17.68 | 4,517,372 | +0.00(+0.00%) |
Oct 21, 2022 | 17.83 | 17.90 | 17.32 | 17.68 | 4,584,585 | -0.13(-0.73%) |
Oct 20, 2022 | 18.26 | 18.40 | 17.68 | 17.81 | 2,235,082 | -0.29(-1.60%) |
Oct 19, 2022 | 17.75 | 18.19 | 17.64 | 18.10 | 1,834,991 | +0.17(+0.95%) |
Oct 18, 2022 | 17.81 | 18.30 | 17.80 | 17.93 | 2,748,464 | +0.33(+1.87%) |
Oct 17, 2022 | 17.27 | 17.72 | 17.14 | 17.60 | 2,746,139 | +0.26(+1.50%) |
Oct 14, 2022 | 17.87 | 18.10 | 17.24 | 17.34 | 3,749,686 | -0.80(-4.41%) |
Oct 13, 2022 | 17.52 | 18.27 | 17.38 | 18.14 | 2,113,641 | +0.43(+2.43%) |
Oct 12, 2022 | 17.54 | 17.96 | 17.32 | 17.71 | 2,095,153 | +0.28(+1.61%) |
Oct 11, 2022 | 16.81 | 17.69 | 16.73 | 17.43 | 3,297,277 | +0.35(+2.05%) |
Oct 10, 2022 | 17.28 | 17.62 | 17.01 | 17.08 | 2,067,876 | +0.02(+0.12%) |
Oct 07, 2022 | 17.32 | 17.60 | 16.96 | 17.06 | 2,739,714 | -0.30(-1.73%) |
Oct 06, 2022 | 17.31 | 17.92 | 17.20 | 17.36 | 3,226,258 | -0.09(-0.52%) |
Oct 05, 2022 | 17.14 | 17.62 | 16.74 | 17.45 | 2,154,498 | +0.26(+1.51%) |
Oct 04, 2022 | 16.57 | 17.20 | 16.37 | 17.19 | 3,327,738 | +1.00(+6.18%) |
Oct 03, 2022 | 15.67 | 16.41 | 15.67 | 16.19 | 4,564,640 | +0.66(+4.25%) |
Sep 30, 2022 | 15.34 | 15.86 | 15.27 | 15.53 | 3,389,177 | -0.01(-0.06%) |
Sep 29, 2022 | 15.64 | 15.81 | 15.11 | 15.54 | 3,169,270 | -0.33(-2.08%) |
Sep 28, 2022 | 15.21 | 15.98 | 15.19 | 15.87 | 3,234,932 | +0.70(+4.61%) |
Sep 27, 2022 | 14.95 | 15.56 | 14.94 | 15.17 | 3,733,468 | +0.37(+2.50%) |
Sep 26, 2022 | 14.64 | 15.24 | 14.64 | 14.80 | 3,793,534 | +0.02(+0.14%) |
Sep 23, 2022 | 15.08 | 15.33 | 14.54 | 14.78 | 4,418,013 | -1.07(-6.75%) |
Sep 22, 2022 | 16.28 | 16.54 | 15.82 | 15.85 | 2,438,610 | -0.31(-1.92%) |
Sep 21, 2022 | 16.86 | 16.91 | 16.16 | 16.16 | 2,047,572 | -0.36(-2.18%) |
Sep 20, 2022 | 16.56 | 16.71 | 16.14 | 16.52 | 2,747,882 | -0.29(-1.73%) |
Sep 19, 2022 | 16.06 | 16.98 | 16.01 | 16.81 | 2,414,119 | +0.09(+0.54%) |
Sep 16, 2022 | 17.29 | 17.34 | 16.43 | 16.72 | 5,599,942 | -0.60(-3.46%) |
Sep 15, 2022 | 17.50 | 17.84 | 17.26 | 17.32 | 2,879,797 | -0.75(-4.15%) |
Sep 14, 2022 | 17.29 | 18.18 | 17.24 | 18.07 | 3,687,406 | +1.16(+6.86%) |
Sep 13, 2022 | 17.06 | 17.42 | 16.77 | 16.91 | 2,003,580 | -0.45(-2.59%) |
Sep 12, 2022 | 17.39 | 17.50 | 17.00 | 17.36 | 2,301,678 | +0.18(+1.05%) |
Sep 09, 2022 | 17.04 | 17.32 | 16.95 | 17.18 | 1,746,056 | +0.40(+2.38%) |
Sep 08, 2022 | 16.94 | 17.05 | 16.58 | 16.78 | 1,559,000 | -0.13(-0.77%) |
Sep 07, 2022 | 16.55 | 17.11 | 16.46 | 16.91 | 2,195,934 | +0.02(+0.12%) |
Sep 06, 2022 | 17.32 | 17.77 | 16.86 | 16.89 | 2,816,078 | -0.46(-2.65%) |
Sep 02, 2022 | 17.69 | 17.74 | 17.02 | 17.35 | 2,243,925 | +0.07(+0.41%) |
Sep 01, 2022 | 17.56 | 17.85 | 17.23 | 17.28 | 2,278,362 | -0.39(-2.21%) |
Aug 31, 2022 | 16.51 | 17.74 | 16.38 | 17.67 | 3,364,062 | +0.72(+4.25%) |
Aug 30, 2022 | 17.17 | 17.20 | 16.64 | 16.95 | 2,980,381 | -0.59(-3.36%) |
Aug 29, 2022 | 17.43 | 17.89 | 17.28 | 17.54 | 2,337,592 | -0.07(-0.40%) |
Aug 26, 2022 | 17.81 | 18.17 | 17.61 | 17.61 | 3,104,356 | -0.18(-1.01%) |
Aug 25, 2022 | 18.23 | 18.23 | 17.73 | 17.79 | 2,891,584 | -0.39(-2.15%) |
Aug 24, 2022 | 17.59 | 18.25 | 17.50 | 18.18 | 2,836,001 | +0.50(+2.83%) |
Aug 23, 2022 | 18.26 | 18.48 | 17.45 | 17.68 | 3,954,956 | -0.31(-1.72%) |
Aug 22, 2022 | 17.36 | 18.03 | 17.29 | 17.99 | 3,296,311 | +0.73(+4.23%) |
Aug 19, 2022 | 17.48 | 17.61 | 17.20 | 17.26 | 2,102,780 | -0.31(-1.76%) |
Aug 18, 2022 | 17.10 | 17.65 | 17.10 | 17.57 | 3,250,396 | +0.63(+3.72%) |
Aug 17, 2022 | 17.19 | 17.40 | 16.60 | 16.94 | 2,847,339 | -0.12(-0.70%) |
Aug 16, 2022 | 17.46 | 17.53 | 16.77 | 17.06 | 3,348,004 | +0.17(+1.01%) |
Aug 15, 2022 | 16.56 | 16.94 | 16.27 | 16.89 | 4,239,493 | -0.30(-1.75%) |
Aug 12, 2022 | 16.95 | 17.19 | 16.66 | 17.19 | 2,259,414 | +0.15(+0.88%) |
Aug 11, 2022 | 16.76 | 17.23 | 16.58 | 17.04 | 3,993,063 | +0.83(+5.12%) |
Aug 10, 2022 | 16.16 | 16.27 | 15.71 | 16.21 | 2,255,715 | +0.00(+0.00%) |
Aug 09, 2022 | 16.09 | 16.52 | 15.97 | 16.21 | 2,885,139 | +0.46(+2.92%) |
Aug 08, 2022 | 15.62 | 15.97 | 15.55 | 15.75 | 3,094,851 | -0.02(-0.13%) |
Aug 05, 2022 | 15.45 | 16.29 | 15.45 | 15.77 | 3,435,918 | +0.03(+0.19%) |
Aug 04, 2022 | 16.44 | 16.61 | 15.72 | 15.74 | 3,900,288 | -0.78(-4.72%) |
Aug 03, 2022 | 16.36 | 16.87 | 15.94 | 16.52 | 4,327,633 | +0.18(+1.10%) |
Aug 02, 2022 | 16.51 | 16.60 | 16.04 | 16.34 | 3,054,390 | -0.24(-1.45%) |
Aug 01, 2022 | 16.73 | 16.91 | 16.27 | 16.58 | 4,504,702 | -0.69(-4.00%) |
Jul 29, 2022 | 17.63 | 17.84 | 17.04 | 17.27 | 5,142,634 | -0.28(-1.60%) |
Jul 28, 2022 | 18.95 | 18.95 | 16.93 | 17.55 | 6,205,185 | -1.97(-10.09%) |
Jul 27, 2022 | 19.35 | 19.66 | 18.97 | 19.52 | 2,077,144 | +0.14(+0.72%) |
Jul 26, 2022 | 19.49 | 19.76 | 19.17 | 19.38 | 3,123,290 | +0.22(+1.15%) |
Jul 25, 2022 | 18.49 | 19.16 | 18.21 | 19.16 | 2,442,295 | +0.89(+4.87%) |
Jul 22, 2022 | 18.77 | 18.87 | 18.19 | 18.27 | 2,081,551 | -0.29(-1.56%) |
Jul 21, 2022 | 17.91 | 18.57 | 17.82 | 18.56 | 2,226,684 | +0.16(+0.87%) |
Jul 20, 2022 | 17.70 | 18.44 | 17.45 | 18.40 | 2,743,615 | +0.45(+2.51%) |
Jul 19, 2022 | 17.37 | 17.97 | 17.34 | 17.95 | 2,101,159 | +0.52(+2.98%) |
Jul 18, 2022 | 17.91 | 18.11 | 17.36 | 17.43 | 3,085,429 | -0.15(-0.85%) |
Jul 15, 2022 | 17.36 | 17.59 | 16.81 | 17.58 | 3,611,049 | +0.63(+3.72%) |
Jul 14, 2022 | 16.20 | 17.02 | 15.93 | 16.95 | 3,691,991 | +0.13(+0.77%) |
Jul 13, 2022 | 16.07 | 17.02 | 16.07 | 16.82 | 2,880,208 | +0.65(+4.02%) |
Jul 12, 2022 | 15.80 | 16.21 | 15.67 | 16.17 | 2,764,024 | -0.06(-0.37%) |
Jul 11, 2022 | 16.07 | 16.50 | 15.87 | 16.23 | 2,504,507 | +0.04(+0.25%) |
Jul 08, 2022 | 16.44 | 16.62 | 15.96 | 16.19 | 2,787,022 | -0.06(-0.37%) |
Jul 07, 2022 | 16.32 | 16.45 | 15.95 | 16.25 | 3,194,751 | +0.37(+2.33%) |
Jul 06, 2022 | 15.66 | 16.15 | 15.28 | 15.88 | 4,781,152 | +0.13(+0.83%) |
Jul 05, 2022 | 16.33 | 16.33 | 15.48 | 15.75 | 4,048,474 | -0.92(-5.52%) |
Jul 01, 2022 | 16.71 | 16.73 | 16.25 | 16.67 | 2,579,128 | +0.21(+1.28%) |
Jun 30, 2022 | 16.77 | 17.27 | 16.19 | 16.46 | 4,291,173 | -0.72(-4.19%) |
Jun 29, 2022 | 17.78 | 17.89 | 16.98 | 17.18 | 3,210,739 | -0.43(-2.44%) |
Jun 28, 2022 | 17.55 | 17.79 | 17.14 | 17.61 | 4,392,088 | +0.38(+2.21%) |
Jun 27, 2022 | 17.38 | 17.46 | 16.90 | 17.23 | 3,734,105 | +0.10(+0.58%) |
Jun 24, 2022 | 16.68 | 17.36 | 16.54 | 17.13 | 5,850,831 | +0.64(+3.88%) |
Jun 23, 2022 | 17.26 | 17.34 | 16.16 | 16.49 | 4,516,534 | -0.71(-4.13%) |
Jun 22, 2022 | 16.87 | 17.64 | 16.70 | 17.20 | 4,486,092 | -0.50(-2.82%) |
Jun 21, 2022 | 17.81 | 17.95 | 17.22 | 17.70 | 4,368,580 | +0.28(+1.61%) |
Jun 17, 2022 | 19.27 | 19.34 | 17.22 | 17.42 | 8,175,599 | -1.80(-9.37%) |
Jun 16, 2022 | 20.16 | 20.24 | 19.07 | 19.22 | 4,652,618 | -1.03(-5.09%) |
Jun 15, 2022 | 19.92 | 20.74 | 19.62 | 20.25 | 3,689,303 | +0.51(+2.58%) |
Jun 14, 2022 | 21.80 | 21.96 | 19.33 | 19.74 | 5,372,542 | -1.85(-8.57%) |
Jun 13, 2022 | 22.42 | 22.69 | 21.33 | 21.59 | 3,160,104 | -1.65(-7.10%) |
Jun 10, 2022 | 22.96 | 23.39 | 22.67 | 23.24 | 2,056,651 | -0.03(-0.13%) |
Jun 09, 2022 | 23.28 | 23.62 | 22.81 | 23.27 | 2,386,821 | -0.26(-1.10%) |
Jun 08, 2022 | 23.86 | 24.21 | 23.21 | 23.53 | 2,653,598 | -0.04(-0.17%) |
Jun 07, 2022 | 23.07 | 23.57 | 22.59 | 23.57 | 3,920,862 | +0.44(+1.90%) |
Jun 06, 2022 | 22.95 | 23.14 | 22.68 | 23.13 | 3,411,664 | +0.48(+2.12%) |
Jun 03, 2022 | 22.61 | 22.88 | 22.28 | 22.65 | 2,776,239 | +0.04(+0.18%) |
Jun 02, 2022 | 22.43 | 22.72 | 22.24 | 22.61 | 5,943,364 | +0.18(+0.80%) |