Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 17.71 | 17.77 | 17.10 | 17.19 | 8,930,706 | -0.64(-3.58%) |
May 30, 2023 | 18.55 | 18.55 | 17.62 | 17.83 | 11,022,747 | -0.97(-5.14%) |
May 26, 2023 | 18.57 | 19.02 | 18.23 | 18.79 | 5,662,538 | +0.34(+1.83%) |
May 25, 2023 | 19.28 | 19.86 | 18.44 | 18.46 | 10,024,784 | -0.99(-5.07%) |
May 24, 2023 | 20.94 | 21.52 | 18.91 | 19.44 | 34,160,912 | +1.36(+7.52%) |
May 23, 2023 | 18.30 | 18.60 | 18.03 | 18.08 | 5,163,312 | -0.23(-1.23%) |
May 22, 2023 | 17.87 | 18.38 | 17.55 | 18.31 | 5,943,500 | +0.48(+2.68%) |
May 19, 2023 | 19.15 | 19.15 | 17.46 | 17.83 | 9,271,947 | -1.58(-8.12%) |
May 18, 2023 | 19.17 | 19.61 | 19.11 | 19.40 | 4,634,158 | +0.28(+1.47%) |
May 17, 2023 | 18.26 | 19.18 | 18.21 | 19.12 | 4,586,750 | +0.90(+4.94%) |
May 16, 2023 | 18.92 | 19.11 | 18.17 | 18.22 | 3,673,567 | -0.93(-4.85%) |
May 15, 2023 | 18.77 | 19.31 | 18.70 | 19.15 | 3,684,389 | +0.51(+2.72%) |
May 12, 2023 | 19.20 | 19.22 | 18.33 | 18.64 | 2,804,230 | -0.29(-1.54%) |
May 11, 2023 | 18.62 | 19.10 | 18.51 | 18.93 | 3,417,600 | +0.20(+1.05%) |
May 10, 2023 | 19.07 | 19.08 | 18.39 | 18.74 | 2,866,908 | -0.06(-0.30%) |
May 09, 2023 | 18.85 | 18.92 | 18.48 | 18.79 | 3,757,074 | -0.40(-2.10%) |
May 08, 2023 | 19.70 | 19.77 | 18.79 | 19.20 | 3,655,390 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,615 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.77 | 18.01 | 18.37 | 4,939,412 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.71 | 18.92 | 18.94 | 4,422,159 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.98 | 19.09 | 19.53 | 4,447,909 | -0.63(-3.12%) |
May 01, 2023 | 20.60 | 20.75 | 20.01 | 20.15 | 3,498,566 | -0.52(-2.50%) |
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,976 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,863 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 19.99 | 20.20 | 3,758,294 | +0.08(+0.42%) |
Apr 25, 2023 | 21.20 | 21.35 | 20.12 | 20.12 | 5,418,480 | -1.44(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,760 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.54 | 21.73 | 3,711,855 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.45 | 21.67 | 21.71 | 2,318,683 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.00 | 2,500,853 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,554 | -0.04(-0.17%) |
Apr 17, 2023 | 22.00 | 22.26 | 21.68 | 21.90 | 5,246,266 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,960 | +0.44(+2.05%) |
Apr 13, 2023 | 21.67 | 21.99 | 21.44 | 21.50 | 3,821,138 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.67 | 4,485,906 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,286,117 | +0.35(+1.55%) |
Apr 10, 2023 | 21.21 | 22.37 | 21.15 | 22.37 | 5,173,517 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.36 | 20.59 | 21.26 | 4,825,278 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.14 | 21.02 | 21.20 | 5,043,423 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,694,425 | +0.10(+0.46%) |
Apr 03, 2023 | 22.35 | 22.89 | 21.89 | 22.42 | 4,628,081 | +0.34(+1.53%) |
Mar 31, 2023 | 21.50 | 22.30 | 21.50 | 22.09 | 4,195,473 | +0.62(+2.88%) |
Mar 30, 2023 | 22.32 | 22.80 | 21.42 | 21.47 | 8,687,470 | +0.78(+3.76%) |
Mar 29, 2023 | 20.48 | 20.71 | 19.61 | 20.69 | 4,506,127 | +0.26(+1.29%) |
Mar 28, 2023 | 20.49 | 21.25 | 20.33 | 20.43 | 3,119,422 | +0.08(+0.37%) |
Mar 27, 2023 | 20.36 | 20.51 | 19.92 | 20.35 | 4,245,579 | +0.20(+0.98%) |
Mar 24, 2023 | 19.99 | 20.43 | 19.78 | 20.15 | 3,786,813 | -0.17(-0.83%) |
Mar 23, 2023 | 21.01 | 21.41 | 20.00 | 20.32 | 4,988,153 | -0.49(-2.34%) |
Mar 22, 2023 | 21.87 | 22.21 | 20.80 | 20.81 | 4,153,022 | -0.85(-3.94%) |
Mar 21, 2023 | 21.96 | 22.39 | 21.49 | 21.66 | 4,204,215 | +0.27(+1.27%) |
Mar 20, 2023 | 21.88 | 22.38 | 21.03 | 21.39 | 5,118,590 | -0.40(-1.85%) |
Mar 17, 2023 | 21.45 | 21.88 | 21.03 | 21.80 | 9,350,549 | +0.00(+0.00%) |
Mar 16, 2023 | 21.42 | 22.27 | 21.23 | 21.80 | 4,261,446 | +0.04(+0.17%) |
Mar 15, 2023 | 20.27 | 21.78 | 20.14 | 21.76 | 7,570,481 | +0.84(+4.04%) |
Mar 14, 2023 | 21.77 | 21.95 | 20.57 | 20.91 | 7,879,640 | -0.03(-0.13%) |
Mar 13, 2023 | 21.93 | 22.15 | 20.73 | 20.94 | 8,229,993 | -1.84(-8.09%) |
Mar 10, 2023 | 23.86 | 23.89 | 22.59 | 22.79 | 5,697,171 | -1.29(-5.37%) |
Mar 09, 2023 | 24.88 | 25.03 | 23.96 | 24.08 | 4,820,879 | -0.74(-2.99%) |
Mar 08, 2023 | 25.22 | 25.26 | 24.36 | 24.82 | 4,268,051 | -0.20(-0.81%) |
Mar 07, 2023 | 25.17 | 25.48 | 24.46 | 25.03 | 3,865,359 | -0.05(-0.18%) |
Mar 06, 2023 | 25.80 | 26.02 | 24.97 | 25.07 | 4,647,424 | -0.57(-2.22%) |
Mar 03, 2023 | 25.92 | 26.19 | 25.45 | 25.64 | 4,389,794 | +0.08(+0.32%) |
Mar 02, 2023 | 25.24 | 26.47 | 25.11 | 25.56 | 7,149,345 | +0.31(+1.24%) |
Mar 01, 2023 | 24.32 | 26.87 | 24.21 | 25.25 | 23,834,444 | -0.49(-1.89%) |
Feb 28, 2023 | 26.15 | 26.34 | 25.69 | 25.73 | 5,789,437 | -0.34(-1.30%) |
Feb 27, 2023 | 27.21 | 27.25 | 25.98 | 26.07 | 3,901,153 | -0.74(-2.77%) |
Feb 24, 2023 | 26.48 | 26.94 | 25.92 | 26.82 | 2,819,777 | -0.26(-0.95%) |
Feb 23, 2023 | 27.29 | 27.51 | 26.56 | 27.07 | 2,396,984 | -0.17(-0.61%) |
Feb 22, 2023 | 27.05 | 27.52 | 26.78 | 27.24 | 2,887,302 | +0.43(+1.61%) |
Feb 21, 2023 | 29.05 | 29.17 | 26.80 | 26.81 | 4,104,435 | -2.95(-9.93%) |
Feb 17, 2023 | 29.72 | 29.81 | 29.26 | 29.76 | 2,337,338 | -0.02(-0.06%) |
Feb 16, 2023 | 30.09 | 30.49 | 29.64 | 29.78 | 1,935,872 | -0.92(-2.99%) |
Feb 15, 2023 | 30.59 | 30.99 | 30.16 | 30.70 | 2,129,419 | -0.10(-0.33%) |
Feb 14, 2023 | 30.14 | 30.91 | 29.81 | 30.80 | 2,093,954 | +0.55(+1.82%) |
Feb 13, 2023 | 29.30 | 30.32 | 28.99 | 30.25 | 2,498,804 | +0.90(+3.06%) |
Feb 10, 2023 | 29.63 | 30.15 | 29.19 | 29.35 | 2,440,246 | -0.55(-1.84%) |
Feb 09, 2023 | 30.90 | 31.36 | 29.74 | 29.90 | 3,247,052 | -0.51(-1.69%) |
Feb 08, 2023 | 31.39 | 31.52 | 30.27 | 30.41 | 2,790,628 | -1.29(-4.08%) |
Feb 07, 2023 | 31.28 | 31.89 | 30.83 | 31.71 | 2,911,949 | +0.15(+0.47%) |
Feb 06, 2023 | 31.52 | 31.89 | 30.63 | 31.56 | 3,367,111 | -0.34(-1.06%) |
Feb 03, 2023 | 31.06 | 32.83 | 31.03 | 31.90 | 4,261,337 | +0.63(+2.03%) |
Feb 02, 2023 | 30.79 | 31.73 | 30.30 | 31.27 | 3,265,037 | +0.80(+2.62%) |
Feb 01, 2023 | 29.24 | 30.95 | 28.09 | 30.47 | 4,689,816 | +0.76(+2.56%) |
Jan 31, 2023 | 28.94 | 29.71 | 28.87 | 29.71 | 3,352,135 | +0.87(+3.02%) |
Jan 30, 2023 | 28.08 | 29.07 | 27.85 | 28.83 | 4,435,639 | -0.06(-0.22%) |
Jan 27, 2023 | 29.44 | 29.76 | 28.83 | 28.90 | 3,430,335 | -0.46(-1.56%) |
Jan 26, 2023 | 29.63 | 30.37 | 29.19 | 29.36 | 2,691,002 | +0.20(+0.69%) |
Jan 25, 2023 | 29.10 | 29.26 | 28.05 | 29.16 | 4,240,521 | +0.05(+0.16%) |
Jan 24, 2023 | 29.58 | 30.14 | 29.09 | 29.11 | 2,867,956 | -0.87(-2.91%) |
Jan 23, 2023 | 28.43 | 29.99 | 28.30 | 29.98 | 3,957,490 | +1.75(+6.21%) |
Jan 20, 2023 | 27.07 | 28.61 | 27.07 | 28.23 | 5,131,756 | +0.49(+1.75%) |
Jan 19, 2023 | 27.18 | 27.97 | 26.63 | 27.74 | 3,984,647 | +0.07(+0.27%) |
Jan 18, 2023 | 27.89 | 28.71 | 27.59 | 27.67 | 4,693,187 | +0.09(+0.33%) |
Jan 17, 2023 | 26.22 | 27.67 | 26.10 | 27.58 | 3,579,045 | +1.12(+4.23%) |
Jan 13, 2023 | 25.70 | 26.59 | 25.70 | 26.46 | 2,460,359 | +0.39(+1.51%) |
Jan 12, 2023 | 26.15 | 26.29 | 25.26 | 26.06 | 3,906,380 | +0.25(+0.96%) |
Jan 11, 2023 | 24.81 | 25.82 | 24.78 | 25.82 | 3,561,609 | +1.09(+4.42%) |
Jan 10, 2023 | 24.37 | 24.81 | 24.13 | 24.72 | 3,542,467 | +0.57(+2.36%) |
Jan 09, 2023 | 24.43 | 24.79 | 23.50 | 24.15 | 5,439,925 | -0.84(-3.38%) |
Jan 06, 2023 | 24.28 | 25.02 | 24.25 | 25.00 | 6,730,195 | +0.89(+3.69%) |
Jan 05, 2023 | 23.40 | 24.26 | 22.84 | 24.11 | 3,698,914 | +0.18(+0.77%) |
Jan 04, 2023 | 22.83 | 24.11 | 22.49 | 23.92 | 4,838,301 | +1.39(+6.19%) |
Jan 03, 2023 | 23.37 | 23.47 | 22.47 | 22.53 | 8,095,508 | -0.64(-2.77%) |
Dec 30, 2022 | 22.80 | 23.43 | 22.76 | 23.17 | 3,317,706 | +0.16(+0.68%) |
Dec 29, 2022 | 22.31 | 23.14 | 22.31 | 23.02 | 2,999,538 | +0.84(+3.81%) |
Dec 28, 2022 | 22.92 | 22.92 | 21.69 | 22.17 | 4,430,061 | -0.86(-3.74%) |
Dec 27, 2022 | 22.85 | 23.31 | 22.48 | 23.03 | 3,080,533 | +0.11(+0.48%) |
Dec 23, 2022 | 22.06 | 22.96 | 21.85 | 22.92 | 3,557,943 | +0.84(+3.82%) |
Dec 22, 2022 | 22.75 | 22.83 | 21.45 | 22.08 | 4,270,703 | -1.07(-4.64%) |
Dec 21, 2022 | 23.35 | 23.50 | 22.86 | 23.15 | 3,852,684 | +0.30(+1.33%) |
Dec 20, 2022 | 23.35 | 23.59 | 22.76 | 22.85 | 3,048,254 | -0.60(-2.54%) |
Dec 19, 2022 | 23.96 | 24.05 | 23.00 | 23.45 | 3,400,457 | -0.39(-1.62%) |
Dec 16, 2022 | 24.08 | 24.78 | 23.62 | 23.83 | 7,829,553 | -0.60(-2.44%) |
Dec 15, 2022 | 24.78 | 24.78 | 24.04 | 24.43 | 3,166,141 | -0.70(-2.78%) |
Dec 14, 2022 | 24.96 | 25.49 | 24.84 | 25.13 | 3,264,697 | +0.16(+0.62%) |
Dec 13, 2022 | 25.82 | 26.19 | 24.48 | 24.97 | 4,611,537 | -0.02(-0.07%) |
Dec 12, 2022 | 24.29 | 25.10 | 24.01 | 24.99 | 3,496,694 | +0.73(+3.03%) |
Dec 09, 2022 | 24.62 | 24.84 | 24.23 | 24.25 | 2,989,954 | -0.61(-2.47%) |
Dec 08, 2022 | 25.31 | 25.49 | 24.81 | 24.87 | 3,033,631 | -0.34(-1.35%) |
Dec 07, 2022 | 25.75 | 26.00 | 25.18 | 25.21 | 3,293,110 | -0.88(-3.38%) |
Dec 06, 2022 | 26.73 | 26.77 | 25.37 | 26.09 | 5,096,048 | -0.51(-1.93%) |
Dec 05, 2022 | 28.25 | 28.29 | 26.54 | 26.60 | 6,087,887 | -1.83(-6.44%) |
Dec 02, 2022 | 28.51 | 28.55 | 27.93 | 28.44 | 8,017,468 | -0.25(-0.88%) |
Dec 01, 2022 | 28.92 | 29.23 | 28.17 | 28.69 | 2,789,001 | -0.25(-0.87%) |
Nov 30, 2022 | 29.36 | 29.36 | 28.21 | 28.94 | 4,203,487 | -0.29(-0.99%) |
Nov 29, 2022 | 28.24 | 29.45 | 28.17 | 29.23 | 3,720,117 | +0.98(+3.48%) |
Nov 28, 2022 | 28.55 | 28.84 | 28.04 | 28.25 | 4,350,831 | -0.56(-1.94%) |
Nov 25, 2022 | 29.02 | 29.20 | 28.66 | 28.81 | 2,785,798 | -0.51(-1.75%) |
Nov 23, 2022 | 28.67 | 29.41 | 28.26 | 29.32 | 2,217,701 | +0.24(+0.84%) |
Nov 22, 2022 | 28.46 | 29.09 | 28.29 | 29.08 | 3,853,669 | +1.17(+4.20%) |
Nov 21, 2022 | 27.79 | 28.00 | 27.07 | 27.90 | 4,078,605 | -0.05(-0.16%) |
Nov 18, 2022 | 28.87 | 29.15 | 27.49 | 27.95 | 3,519,788 | -0.40(-1.40%) |
Nov 17, 2022 | 26.04 | 28.39 | 25.99 | 28.35 | 7,227,014 | +1.46(+5.44%) |
Nov 16, 2022 | 27.06 | 27.43 | 26.24 | 26.88 | 6,636,150 | -2.05(-7.08%) |
Nov 15, 2022 | 28.93 | 29.59 | 28.69 | 28.93 | 3,578,247 | +0.56(+1.97%) |
Nov 14, 2022 | 28.04 | 28.87 | 27.68 | 28.37 | 4,134,097 | +0.20(+0.70%) |
Nov 11, 2022 | 26.84 | 29.04 | 26.72 | 28.17 | 4,374,149 | +1.68(+6.33%) |
Nov 10, 2022 | 25.76 | 26.77 | 25.71 | 26.50 | 5,645,470 | +2.11(+8.66%) |
Nov 09, 2022 | 25.59 | 25.80 | 24.38 | 24.39 | 4,085,969 | -1.61(-6.21%) |
Nov 08, 2022 | 26.21 | 26.91 | 25.54 | 26.00 | 14,416,732 | +1.78(+7.34%) |
Nov 07, 2022 | 24.11 | 24.45 | 23.67 | 24.22 | 5,254,029 | -0.23(-0.92%) |
Nov 04, 2022 | 24.81 | 25.03 | 23.80 | 24.45 | 3,539,514 | +0.14(+0.56%) |
Nov 03, 2022 | 24.12 | 24.67 | 23.84 | 24.31 | 4,182,058 | -0.10(-0.41%) |
Nov 02, 2022 | 25.63 | 24.38 | 24.41 | 5,767,196 | -1.59(-6.11%) | |
Nov 01, 2022 | 27.63 | 27.86 | 25.96 | 26.00 | 3,762,677 | -1.02(-3.77%) |
Oct 31, 2022 | 27.34 | 27.55 | 26.84 | 27.02 | 5,382,110 | -0.49(-1.77%) |
Oct 28, 2022 | 27.02 | 27.61 | 26.62 | 27.51 | 3,642,373 | +0.32(+1.19%) |
Oct 27, 2022 | 27.64 | 28.11 | 27.17 | 27.18 | 3,350,910 | -0.05(-0.20%) |
Oct 26, 2022 | 27.24 | 28.07 | 26.99 | 27.24 | 2,950,901 | -0.04(-0.13%) |
Oct 25, 2022 | 25.91 | 27.55 | 25.91 | 27.27 | 3,482,488 | +1.17(+4.49%) |
Oct 24, 2022 | 26.16 | 26.60 | 26.02 | 26.10 | 2,658,104 | -0.02(-0.07%) |
Oct 21, 2022 | 25.53 | 26.32 | 25.45 | 26.12 | 2,049,420 | +0.59(+2.30%) |
Oct 20, 2022 | 25.90 | 26.81 | 25.35 | 25.53 | 3,356,980 | -0.17(-0.67%) |
Oct 19, 2022 | 25.81 | 26.35 | 25.26 | 25.70 | 2,808,550 | -0.39(-1.49%) |
Oct 18, 2022 | 26.03 | 26.34 | 25.62 | 26.09 | 3,178,324 | +0.78(+3.10%) |
Oct 17, 2022 | 25.23 | 25.53 | 25.02 | 25.31 | 3,291,628 | +0.97(+3.97%) |
Oct 14, 2022 | 24.75 | 25.07 | 24.05 | 24.34 | 2,983,269 | -0.05(-0.22%) |
Oct 13, 2022 | 23.37 | 24.67 | 22.76 | 24.39 | 4,483,511 | +0.57(+2.39%) |
Oct 12, 2022 | 24.45 | 24.59 | 23.78 | 23.83 | 4,252,370 | -0.55(-2.26%) |
Oct 11, 2022 | 24.37 | 25.36 | 23.91 | 24.38 | 3,016,223 | +0.06(+0.26%) |
Oct 10, 2022 | 24.58 | 24.74 | 23.80 | 24.31 | 3,404,512 | -0.07(-0.30%) |
Oct 07, 2022 | 24.20 | 24.48 | 23.95 | 24.39 | 2,567,598 | -0.29(-1.17%) |
Oct 06, 2022 | 24.73 | 25.12 | 23.98 | 24.67 | 3,348,810 | -0.23(-0.94%) |
Oct 05, 2022 | 24.38 | 25.17 | 24.18 | 24.91 | 3,220,227 | +0.05(+0.22%) |
Oct 04, 2022 | 24.40 | 25.04 | 24.34 | 24.85 | 7,319,629 | +1.36(+5.80%) |
Oct 03, 2022 | 23.09 | 23.49 | 22.61 | 23.49 | 5,406,825 | +0.80(+3.54%) |
Sep 30, 2022 | 22.48 | 23.55 | 22.20 | 22.69 | 5,659,001 | -0.17(-0.75%) |
Sep 29, 2022 | 23.44 | 23.62 | 22.65 | 22.86 | 5,949,390 | -1.04(-4.34%) |
Sep 28, 2022 | 23.41 | 24.18 | 23.25 | 23.90 | 5,051,420 | +0.71(+3.07%) |
Sep 27, 2022 | 23.56 | 23.76 | 22.79 | 23.19 | 5,259,428 | +0.14(+0.63%) |
Sep 26, 2022 | 23.52 | 24.05 | 22.72 | 23.04 | 4,937,265 | -0.69(-2.89%) |
Sep 23, 2022 | 23.82 | 24.06 | 23.10 | 23.73 | 5,218,093 | -0.57(-2.34%) |
Sep 22, 2022 | 25.19 | 25.33 | 24.15 | 24.29 | 4,710,382 | -0.88(-3.48%) |
Sep 21, 2022 | 25.79 | 26.28 | 25.11 | 25.17 | 4,365,273 | -0.37(-1.45%) |
Sep 20, 2022 | 26.20 | 26.22 | 25.38 | 25.54 | 6,020,650 | -0.92(-3.48%) |
Sep 19, 2022 | 25.61 | 26.58 | 25.59 | 26.46 | 6,440,487 | +0.53(+2.05%) |
Sep 16, 2022 | 25.37 | 26.19 | 25.14 | 25.93 | 7,499,453 | +0.05(+0.21%) |
Sep 15, 2022 | 25.40 | 26.39 | 25.31 | 25.87 | 4,146,676 | +0.00(+0.00%) |
Sep 14, 2022 | 26.09 | 26.12 | 25.58 | 25.87 | 3,783,261 | -0.09(-0.35%) |
Sep 13, 2022 | 26.86 | 27.55 | 25.77 | 25.96 | 5,476,928 | -1.92(-6.89%) |
Sep 12, 2022 | 28.08 | 28.64 | 27.65 | 27.89 | 4,394,494 | +0.18(+0.65%) |
Sep 09, 2022 | 27.41 | 28.08 | 27.31 | 27.70 | 4,904,842 | +0.61(+2.26%) |
Sep 08, 2022 | 26.29 | 27.11 | 25.83 | 27.09 | 4,845,323 | +0.38(+1.42%) |
Sep 07, 2022 | 25.35 | 27.02 | 25.11 | 26.71 | 4,589,055 | +1.19(+4.67%) |
Sep 06, 2022 | 26.61 | 26.85 | 25.49 | 25.52 | 6,182,223 | -1.06(-4.00%) |
Sep 02, 2022 | 25.64 | 27.54 | 24.88 | 26.59 | 12,802,983 | +1.42(+5.64%) |
Sep 01, 2022 | 24.83 | 25.40 | 24.36 | 25.17 | 3,877,287 | -0.04(-0.18%) |
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,368,313 | +0.29(+1.18%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,736,234 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,137,337 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.30 | 26.27 | 26.38 | 4,634,041 | -0.59(-2.17%) |
Aug 25, 2022 | 25.89 | 27.65 | 25.82 | 26.97 | 4,582,768 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,463,147 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.75 | 25.52 | 25.57 | 5,267,409 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.06 | 25.02 | 25.05 | 5,823,473 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,900,383 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.09 | 27.79 | 17,325,966 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.11 | 29.74 | 30.12 | 5,444,753 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.82 | 31.13 | 7,689,715 | +1.80(+6.14%) |
Aug 15, 2022 | 29.27 | 29.60 | 28.96 | 29.33 | 2,946,152 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.52 | 28.81 | 29.43 | 2,444,385 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.33 | 28.94 | 3,109,237 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.09 | 27.79 | 4,110,242 | +1.46(+5.56%) |
Aug 09, 2022 | 27.40 | 27.65 | 26.17 | 26.33 | 4,710,336 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,982 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.25 | 26.09 | 27.10 | 3,131,068 | +0.47(+1.77%) |
Aug 04, 2022 | 26.92 | 27.29 | 26.40 | 26.63 | 3,707,084 | -0.96(-3.47%) |
Aug 03, 2022 | 26.60 | 27.77 | 26.59 | 27.59 | 3,358,845 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.76 | 25.68 | 25.96 | 2,968,828 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,034,271 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,509 | +0.91(+3.66%) |
Jul 28, 2022 | 24.17 | 25.03 | 23.69 | 24.94 | 4,299,303 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.10 | 23.13 | 24.00 | 5,557,319 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.48 | 23.35 | 23.35 | 6,753,163 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,968 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.70 | 26.84 | 2,216,634 | -0.57(-2.07%) |
Jul 21, 2022 | 26.78 | 27.44 | 26.50 | 27.41 | 2,030,163 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,815,094 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,192,508 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.67 | 3,885,764 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.04 | 4,177,025 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.61 | 23.92 | 4,824,673 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,676 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.68 | 25.37 | 25.68 | 4,214,207 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.13 | 25.07 | 25.88 | 5,085,016 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.45 | 24.50 | 25.88 | 7,644,690 | +0.81(+3.22%) |
Jul 07, 2022 | 24.02 | 25.50 | 23.79 | 25.07 | 7,845,847 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,354,769 | -1.81(-6.94%) |
Jul 05, 2022 | 24.95 | 26.21 | 24.25 | 26.09 | 12,238,075 | +0.65(+2.55%) |
Jul 01, 2022 | 25.83 | 26.44 | 24.53 | 25.44 | 37,428,280 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.45 | 31.66 | 3,765,547 | -0.20(-0.61%) |
Jun 29, 2022 | 32.44 | 32.82 | 31.69 | 31.86 | 3,344,095 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.43 | 32.66 | 3,929,381 | -0.76(-2.28%) |
Jun 27, 2022 | 34.64 | 34.64 | 33.31 | 33.43 | 7,020,879 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,785,304 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.85 | 32.95 | 34.05 | 4,167,911 | -0.20(-0.60%) |
Jun 22, 2022 | 36.83 | 37.19 | 33.15 | 34.25 | 11,295,290 | -3.30(-8.79%) |
Jun 21, 2022 | 36.68 | 38.78 | 36.50 | 37.55 | 4,562,164 | +1.85(+5.17%) |
Jun 17, 2022 | 36.10 | 36.50 | 35.27 | 35.71 | 6,695,897 | -0.05(-0.15%) |
Jun 16, 2022 | 37.15 | 37.31 | 35.37 | 35.76 | 4,382,292 | -2.20(-5.80%) |
Jun 15, 2022 | 36.82 | 39.92 | 36.72 | 37.96 | 6,664,057 | +1.53(+4.19%) |
Jun 14, 2022 | 36.28 | 37.02 | 35.89 | 36.43 | 3,827,250 | +0.47(+1.31%) |
Jun 13, 2022 | 39.83 | 40.14 | 35.58 | 35.96 | 7,273,716 | -4.62(-11.39%) |
Jun 10, 2022 | 40.70 | 41.47 | 40.17 | 40.58 | 3,914,340 | -0.75(-1.82%) |
Jun 09, 2022 | 40.36 | 42.25 | 39.72 | 41.34 | 8,433,443 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.87 | 39.66 | 40.59 | 6,845,405 | +0.15(+0.37%) |
Jun 07, 2022 | 40.20 | 41.64 | 39.40 | 40.44 | 15,070,505 | +3.52(+9.54%) |
Jun 06, 2022 | 36.11 | 36.95 | 35.66 | 36.92 | 4,661,905 | +0.56(+1.54%) |
Jun 03, 2022 | 37.13 | 37.67 | 36.11 | 36.36 | 9,310,548 | +0.26(+0.73%) |
Jun 02, 2022 | 35.43 | 36.47 | 35.03 | 36.10 | 5,385,289 | +0.86(+2.44%) |