Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 21.85 | 22.89 | 21.52 | 22.60 | 5,011,783 | +1.10(+5.12%) |
Jun 29, 2023 | 20.72 | 21.55 | 20.72 | 21.50 | 5,609,535 | +0.67(+3.22%) |
Jun 28, 2023 | 20.99 | 21.67 | 20.74 | 20.83 | 4,834,313 | +0.41(+2.01%) |
Jun 27, 2023 | 21.06 | 21.21 | 20.28 | 20.42 | 3,860,810 | -0.60(-2.85%) |
Jun 26, 2023 | 20.83 | 21.63 | 20.75 | 21.02 | 3,278,455 | +0.19(+0.91%) |
Jun 23, 2023 | 20.50 | 20.92 | 20.25 | 20.83 | 3,845,568 | +0.06(+0.29%) |
Jun 22, 2023 | 21.38 | 21.46 | 20.59 | 20.77 | 2,746,151 | -0.80(-3.71%) |
Jun 21, 2023 | 21.01 | 21.77 | 20.78 | 21.57 | 2,975,097 | +0.23(+1.08%) |
Jun 20, 2023 | 21.20 | 21.46 | 20.77 | 21.34 | 3,341,301 | +0.13(+0.61%) |
Jun 16, 2023 | 22.37 | 22.43 | 20.83 | 21.21 | 5,583,109 | -0.89(-4.03%) |
Jun 15, 2023 | 21.63 | 22.62 | 21.52 | 22.10 | 3,922,038 | +3.44(+18.44%) |
May 08, 2023 | 18.30 | 19.14 | 18.11 | 18.66 | 2,786,976 | +0.29(+1.58%) |
May 05, 2023 | 18.36 | 18.45 | 17.89 | 18.37 | 2,614,907 | +0.68(+3.84%) |
May 04, 2023 | 18.30 | 18.41 | 17.50 | 17.69 | 3,713,057 | -0.60(-3.28%) |
May 03, 2023 | 18.38 | 18.93 | 18.00 | 18.29 | 3,055,761 | -0.09(-0.49%) |
May 02, 2023 | 19.59 | 19.61 | 18.14 | 18.38 | 5,829,928 | -1.39(-7.03%) |
May 01, 2023 | 20.39 | 20.43 | 19.53 | 19.77 | 1,713,356 | -0.68(-3.33%) |
Apr 28, 2023 | 20.06 | 20.48 | 19.55 | 20.45 | 2,093,655 | -0.04(-0.20%) |
Apr 27, 2023 | 20.68 | 21.24 | 20.36 | 20.49 | 2,105,962 | +0.19(+0.94%) |
Apr 26, 2023 | 20.50 | 20.80 | 19.61 | 20.30 | 3,865,879 | -0.73(-3.47%) |
Apr 25, 2023 | 21.59 | 21.77 | 20.94 | 21.03 | 2,590,670 | -0.87(-3.97%) |
Apr 24, 2023 | 20.95 | 21.92 | 20.30 | 21.90 | 2,932,802 | +0.79(+3.74%) |
Apr 21, 2023 | 20.88 | 21.27 | 20.57 | 21.11 | 3,315,406 | +0.14(+0.67%) |
Apr 20, 2023 | 20.35 | 21.09 | 20.17 | 20.97 | 2,157,858 | -0.06(-0.29%) |
Apr 19, 2023 | 21.10 | 21.35 | 20.88 | 21.03 | 2,225,674 | -0.43(-2.00%) |
Apr 18, 2023 | 21.98 | 22.32 | 21.25 | 21.46 | 2,602,937 | -0.47(-2.14%) |
Apr 17, 2023 | 21.69 | 22.47 | 21.62 | 21.93 | 3,293,586 | +0.54(+2.52%) |
Apr 14, 2023 | 22.10 | 22.10 | 20.98 | 21.39 | 2,237,288 | -0.40(-1.84%) |
Apr 13, 2023 | 21.92 | 22.49 | 21.57 | 21.79 | 3,329,945 | +0.24(+1.11%) |
Apr 12, 2023 | 21.89 | 22.38 | 21.12 | 21.55 | 3,393,112 | +0.01(+0.05%) |
Apr 11, 2023 | 20.77 | 21.66 | 20.48 | 21.54 | 4,181,968 | +1.33(+6.58%) |
Apr 10, 2023 | 19.51 | 20.27 | 19.40 | 20.21 | 2,114,367 | +0.58(+2.95%) |
Apr 06, 2023 | 19.86 | 20.05 | 19.37 | 19.63 | 2,540,574 | -0.27(-1.36%) |
Apr 05, 2023 | 20.19 | 20.49 | 19.39 | 19.90 | 3,726,566 | -0.52(-2.55%) |
Apr 04, 2023 | 21.04 | 21.09 | 20.06 | 20.42 | 4,359,562 | -0.61(-2.90%) |
Apr 03, 2023 | 21.90 | 22.21 | 20.68 | 21.03 | 4,227,019 | -0.85(-3.88%) |
Mar 31, 2023 | 20.18 | 21.99 | 20.18 | 21.88 | 5,924,212 | +1.70(+8.42%) |
Mar 30, 2023 | 20.16 | 21.34 | 20.02 | 20.18 | 8,720,963 | +0.55(+2.80%) |
Mar 29, 2023 | 19.90 | 19.93 | 19.07 | 19.63 | 3,614,445 | +0.01(+0.05%) |
Mar 28, 2023 | 19.86 | 19.95 | 19.36 | 19.62 | 5,047,017 | +0.53(+2.78%) |
Mar 27, 2023 | 18.83 | 19.23 | 18.23 | 19.09 | 3,778,366 | +0.62(+3.36%) |
Mar 24, 2023 | 19.45 | 19.70 | 18.32 | 18.47 | 6,153,159 | -1.34(-6.76%) |
Mar 23, 2023 | 19.96 | 21.54 | 19.25 | 19.81 | 7,271,455 | +0.19(+0.97%) |
Mar 22, 2023 | 19.05 | 20.45 | 18.52 | 19.62 | 7,970,749 | +0.90(+4.81%) |
Mar 21, 2023 | 17.79 | 19.02 | 17.70 | 18.72 | 6,607,898 | +1.49(+8.65%) |
Mar 20, 2023 | 17.01 | 17.83 | 16.45 | 17.23 | 6,340,604 | +0.16(+0.94%) |
Mar 17, 2023 | 17.61 | 17.65 | 16.26 | 17.07 | 6,283,764 | -0.73(-4.10%) |
Mar 16, 2023 | 18.10 | 18.22 | 16.51 | 17.80 | 7,957,675 | -0.60(-3.26%) |
Mar 15, 2023 | 18.99 | 18.95 | 17.57 | 18.40 | 8,017,043 | -1.27(-6.46%) |
Mar 14, 2023 | 20.05 | 20.94 | 19.29 | 19.67 | 4,886,617 | +0.01(+0.05%) |
Mar 13, 2023 | 18.82 | 20.08 | 18.51 | 19.66 | 3,553,965 | +0.26(+1.34%) |
Mar 10, 2023 | 20.52 | 20.65 | 18.94 | 19.40 | 4,968,819 | -1.27(-6.14%) |
Mar 09, 2023 | 21.45 | 22.19 | 20.66 | 20.67 | 4,061,711 | -0.80(-3.73%) |
Mar 08, 2023 | 21.68 | 21.70 | 20.72 | 21.47 | 5,745,100 | -0.26(-1.20%) |
Mar 07, 2023 | 21.54 | 22.22 | 21.41 | 21.73 | 3,276,667 | +0.08(+0.37%) |
Mar 06, 2023 | 20.87 | 22.20 | 20.74 | 21.65 | 4,524,344 | +1.12(+5.46%) |
Mar 03, 2023 | 18.61 | 20.84 | 18.60 | 20.53 | 7,566,631 | +1.67(+8.85%) |
Mar 02, 2023 | 18.80 | 19.49 | 18.25 | 18.86 | 8,600,874 | +0.56(+3.06%) |
Mar 01, 2023 | 18.91 | 19.22 | 17.91 | 18.30 | 6,613,971 | -0.44(-2.35%) |
Feb 28, 2023 | 18.80 | 18.93 | 18.32 | 18.74 | 5,921,060 | -0.09(-0.48%) |
Feb 27, 2023 | 19.17 | 19.33 | 18.66 | 18.83 | 4,087,803 | -0.14(-0.74%) |
Feb 24, 2023 | 19.49 | 19.62 | 18.75 | 18.97 | 2,922,153 | -0.96(-4.82%) |
Feb 23, 2023 | 20.15 | 20.35 | 19.62 | 19.93 | 2,172,233 | +0.24(+1.22%) |
Feb 22, 2023 | 19.88 | 20.20 | 19.32 | 19.69 | 2,940,961 | +0.01(+0.05%) |
Feb 21, 2023 | 20.08 | 20.57 | 19.60 | 19.68 | 3,216,372 | -0.64(-3.15%) |
Feb 17, 2023 | 20.67 | 20.75 | 20.06 | 20.32 | 2,717,911 | -0.44(-2.12%) |
Feb 16, 2023 | 21.87 | 22.48 | 20.65 | 20.76 | 4,073,219 | -1.47(-6.61%) |
Feb 15, 2023 | 20.74 | 22.41 | 20.61 | 22.23 | 3,779,258 | +1.43(+6.87%) |
Feb 14, 2023 | 20.58 | 21.05 | 19.81 | 20.80 | 6,171,562 | -0.33(-1.56%) |
Feb 13, 2023 | 20.06 | 21.33 | 19.56 | 21.13 | 6,212,904 | +1.24(+6.23%) |
Feb 10, 2023 | 20.06 | 20.89 | 19.69 | 19.89 | 6,916,322 | -0.48(-2.36%) |
Feb 09, 2023 | 21.33 | 22.65 | 20.02 | 20.37 | 6,693,106 | -0.44(-2.11%) |
Feb 08, 2023 | 21.00 | 21.45 | 20.45 | 20.81 | 4,500,359 | +0.11(+0.53%) |
Feb 07, 2023 | 20.97 | 21.09 | 19.92 | 20.70 | 5,565,521 | -0.10(-0.48%) |
Feb 06, 2023 | 19.59 | 21.23 | 19.33 | 20.80 | 6,568,444 | +1.02(+5.16%) |
Feb 03, 2023 | 19.88 | 20.56 | 19.45 | 19.78 | 4,520,643 | -0.44(-2.18%) |
Feb 02, 2023 | 23.04 | 23.16 | 19.73 | 20.22 | 11,016,144 | -2.27(-10.09%) |
Feb 01, 2023 | 22.14 | 22.98 | 21.21 | 22.49 | 5,033,457 | +0.26(+1.17%) |
Jan 31, 2023 | 21.48 | 22.28 | 21.11 | 22.23 | 2,753,549 | +0.98(+4.61%) |
Jan 30, 2023 | 21.89 | 22.34 | 20.86 | 21.25 | 3,322,097 | -1.37(-6.06%) |
Jan 27, 2023 | 21.44 | 22.89 | 20.80 | 22.62 | 2,239,207 | +1.10(+5.11%) |
Jan 26, 2023 | 23.31 | 23.34 | 21.16 | 21.52 | 5,435,238 | -1.23(-5.41%) |
Jan 25, 2023 | 23.27 | 23.57 | 22.20 | 22.75 | 4,977,774 | -1.29(-5.37%) |
Jan 24, 2023 | 22.77 | 24.48 | 22.60 | 24.04 | 5,764,864 | +0.79(+3.40%) |
Jan 23, 2023 | 22.70 | 23.66 | 22.38 | 23.25 | 4,005,893 | +1.02(+4.59%) |
Jan 20, 2023 | 22.36 | 22.90 | 21.82 | 22.23 | 3,729,069 | +0.41(+1.88%) |
Jan 19, 2023 | 22.50 | 22.72 | 21.14 | 21.82 | 4,420,657 | -1.01(-4.42%) |
Jan 18, 2023 | 23.94 | 24.59 | 22.09 | 22.83 | 6,153,784 | -0.78(-3.30%) |
Jan 17, 2023 | 23.34 | 24.12 | 22.79 | 23.61 | 4,486,431 | +0.14(+0.60%) |
Jan 13, 2023 | 22.75 | 23.99 | 22.61 | 23.47 | 4,364,861 | +0.44(+1.91%) |
Jan 12, 2023 | 22.90 | 23.63 | 22.06 | 23.03 | 5,915,051 | +0.50(+2.22%) |
Jan 11, 2023 | 20.80 | 22.56 | 20.78 | 22.53 | 6,531,505 | +1.93(+9.37%) |
Jan 10, 2023 | 19.35 | 20.62 | 19.10 | 20.60 | 3,852,655 | +1.16(+5.97%) |
Jan 09, 2023 | 19.01 | 20.19 | 18.92 | 19.44 | 3,544,011 | +0.70(+3.74%) |
Jan 06, 2023 | 18.45 | 19.49 | 16.36 | 18.74 | 7,046,008 | +0.46(+2.52%) |
Jan 05, 2023 | 19.11 | 19.24 | 17.57 | 18.28 | 3,992,336 | -1.21(-6.23%) |
Jan 04, 2023 | 19.30 | 19.89 | 18.96 | 19.50 | 2,396,908 | +0.43(+2.23%) |
Jan 03, 2023 | 19.72 | 20.15 | 18.68 | 19.07 | 2,628,409 | -0.26(-1.35%) |
Dec 30, 2022 | 18.89 | 19.39 | 18.38 | 19.33 | 1,691,486 | +0.30(+1.58%) |
Dec 29, 2022 | 18.86 | 19.44 | 18.44 | 19.03 | 2,671,463 | +0.52(+2.81%) |
Dec 28, 2022 | 18.95 | 19.04 | 17.98 | 18.51 | 2,885,077 | -0.46(-2.42%) |
Dec 27, 2022 | 20.41 | 20.52 | 18.81 | 18.97 | 3,831,268 | -1.52(-7.42%) |
Dec 23, 2022 | 21.46 | 21.50 | 20.45 | 20.49 | 1,522,043 | -0.50(-2.38%) |
Dec 22, 2022 | 21.38 | 21.53 | 20.22 | 20.99 | 2,373,798 | -0.54(-2.51%) |
Dec 21, 2022 | 20.72 | 21.63 | 19.91 | 21.53 | 2,637,326 | +0.80(+3.86%) |
Dec 20, 2022 | 20.09 | 21.24 | 19.45 | 20.73 | 3,483,476 | +0.28(+1.37%) |
Dec 19, 2022 | 21.89 | 21.99 | 20.16 | 20.45 | 3,110,389 | -1.32(-6.06%) |
Dec 16, 2022 | 21.54 | 22.44 | 21.20 | 21.77 | 5,266,208 | -0.19(-0.87%) |
Dec 15, 2022 | 23.35 | 24.24 | 21.64 | 21.96 | 5,027,902 | -1.59(-6.75%) |
Dec 14, 2022 | 21.93 | 23.84 | 21.82 | 23.55 | 6,044,426 | +1.80(+8.28%) |
Dec 13, 2022 | 21.41 | 21.97 | 20.95 | 21.75 | 2,813,504 | +1.14(+5.53%) |
Dec 12, 2022 | 20.40 | 21.25 | 20.07 | 20.61 | 2,161,345 | +0.13(+0.63%) |
Dec 09, 2022 | 20.99 | 22.05 | 20.44 | 20.48 | 2,342,640 | -0.56(-2.66%) |
Dec 08, 2022 | 20.55 | 21.18 | 20.17 | 21.04 | 2,722,872 | +0.85(+4.21%) |
Dec 07, 2022 | 20.53 | 21.00 | 20.00 | 20.19 | 1,962,334 | -0.21(-1.03%) |
Dec 06, 2022 | 21.95 | 22.12 | 20.18 | 20.40 | 3,699,061 | -1.45(-6.64%) |
Dec 05, 2022 | 22.18 | 22.71 | 21.64 | 21.85 | 3,589,085 | -0.37(-1.67%) |
Dec 02, 2022 | 20.05 | 22.99 | 19.28 | 22.22 | 6,248,022 | +1.76(+8.60%) |
Dec 01, 2022 | 20.83 | 21.48 | 19.88 | 20.46 | 5,045,469 | -0.48(-2.29%) |
Nov 30, 2022 | 20.89 | 21.37 | 20.26 | 20.94 | 4,187,126 | -0.01(-0.05%) |
Nov 29, 2022 | 21.94 | 22.07 | 20.86 | 20.95 | 3,663,421 | -0.66(-3.05%) |
Nov 28, 2022 | 22.81 | 23.10 | 21.32 | 21.61 | 4,707,571 | -1.65(-7.09%) |
Nov 25, 2022 | 22.84 | 23.50 | 22.80 | 23.26 | 1,981,436 | +0.39(+1.71%) |
Nov 23, 2022 | 21.60 | 23.03 | 21.48 | 22.87 | 4,918,924 | +1.25(+5.78%) |
Nov 22, 2022 | 21.00 | 21.70 | 20.39 | 21.62 | 4,209,291 | +0.64(+3.05%) |
Nov 21, 2022 | 20.01 | 21.15 | 19.75 | 20.98 | 3,654,537 | +0.58(+2.84%) |
Nov 18, 2022 | 20.84 | 21.06 | 19.95 | 20.40 | 4,735,657 | +0.05(+0.25%) |
Nov 17, 2022 | 19.93 | 20.47 | 19.32 | 20.35 | 3,085,860 | -0.31(-1.50%) |
Nov 16, 2022 | 20.61 | 21.88 | 20.35 | 20.66 | 3,639,551 | -0.37(-1.76%) |
Nov 15, 2022 | 20.73 | 22.30 | 20.44 | 21.03 | 7,150,359 | +1.74(+9.02%) |
Nov 14, 2022 | 20.52 | 20.74 | 18.92 | 19.29 | 4,065,550 | -1.28(-6.22%) |
Nov 11, 2022 | 20.47 | 21.54 | 20.08 | 20.57 | 5,355,075 | +0.22(+1.08%) |
Nov 10, 2022 | 19.95 | 21.01 | 18.60 | 20.35 | 8,692,109 | +1.08(+5.60%) |
Nov 09, 2022 | 20.50 | 20.62 | 18.36 | 19.27 | 13,415,336 | +2.29(+13.49%) |
Nov 08, 2022 | 16.49 | 17.60 | 16.45 | 16.98 | 4,864,241 | +1.04(+6.52%) |
Nov 07, 2022 | 16.94 | 17.17 | 15.67 | 15.94 | 3,319,052 | -0.93(-5.51%) |
Nov 04, 2022 | 17.78 | 17.90 | 16.10 | 16.87 | 3,187,208 | -0.56(-3.21%) |
Nov 03, 2022 | 16.85 | 17.86 | 16.69 | 17.43 | 2,724,337 | +0.46(+2.71%) |
Nov 02, 2022 | 18.23 | 16.84 | 16.97 | 2,768,007 | -1.46(-7.92%) | |
Nov 01, 2022 | 18.50 | 18.85 | 18.03 | 18.43 | 2,415,485 | +0.33(+1.82%) |
Oct 31, 2022 | 17.49 | 18.28 | 17.23 | 18.10 | 2,283,750 | +0.61(+3.49%) |
Oct 28, 2022 | 17.01 | 17.55 | 16.68 | 17.49 | 2,855,275 | +0.47(+2.76%) |
Oct 27, 2022 | 16.65 | 17.51 | 16.37 | 17.02 | 2,797,476 | +0.67(+4.10%) |
Oct 26, 2022 | 16.31 | 17.20 | 16.21 | 16.35 | 2,464,575 | +0.32(+2.00%) |
Oct 25, 2022 | 15.13 | 16.23 | 15.13 | 16.03 | 2,128,877 | +0.90(+5.95%) |
Oct 24, 2022 | 15.16 | 15.39 | 14.64 | 15.13 | 2,784,516 | -0.01(-0.07%) |
Oct 21, 2022 | 14.66 | 15.27 | 13.86 | 15.14 | 4,881,708 | +0.44(+2.99%) |
Oct 20, 2022 | 14.61 | 14.91 | 14.17 | 14.70 | 1,804,614 | +0.09(+0.62%) |
Oct 19, 2022 | 15.08 | 15.14 | 14.29 | 14.61 | 3,066,529 | -0.75(-4.88%) |
Oct 18, 2022 | 15.27 | 15.77 | 14.86 | 15.36 | 4,076,412 | +0.42(+2.81%) |
Oct 17, 2022 | 15.50 | 16.07 | 14.33 | 14.94 | 5,528,353 | -0.56(-3.61%) |
Oct 14, 2022 | 16.50 | 16.79 | 15.47 | 15.50 | 1,851,762 | -0.95(-5.78%) |
Oct 13, 2022 | 15.31 | 16.59 | 15.20 | 16.45 | 3,467,468 | +0.20(+1.23%) |
Oct 12, 2022 | 17.07 | 17.07 | 15.74 | 16.25 | 1,935,113 | -0.75(-4.41%) |
Oct 11, 2022 | 16.69 | 17.32 | 16.23 | 17.00 | 2,118,820 | +0.31(+1.86%) |
Oct 10, 2022 | 16.66 | 16.76 | 16.08 | 16.69 | 1,602,013 | +0.19(+1.15%) |
Oct 07, 2022 | 16.30 | 16.62 | 16.00 | 16.50 | 1,704,936 | -0.18(-1.08%) |
Oct 06, 2022 | 17.54 | 18.06 | 16.53 | 16.68 | 2,218,502 | -0.79(-4.52%) |
Oct 05, 2022 | 17.93 | 18.14 | 17.18 | 17.47 | 1,742,820 | -1.00(-5.41%) |
Oct 04, 2022 | 18.57 | 18.79 | 18.06 | 18.47 | 2,565,644 | +0.75(+4.23%) |
Oct 03, 2022 | 16.79 | 17.94 | 16.44 | 17.72 | 2,496,926 | +1.14(+6.88%) |
Sep 30, 2022 | 16.40 | 17.26 | 16.23 | 16.58 | 2,238,317 | +0.15(+0.91%) |
Sep 29, 2022 | 17.21 | 17.48 | 16.15 | 16.43 | 2,252,583 | -1.13(-6.44%) |
Sep 28, 2022 | 16.82 | 17.65 | 16.38 | 17.56 | 2,212,682 | +0.73(+4.34%) |
Sep 27, 2022 | 16.70 | 17.28 | 16.58 | 16.83 | 2,508,967 | +0.73(+4.53%) |
Sep 26, 2022 | 16.55 | 17.28 | 16.03 | 16.10 | 2,225,402 | -0.62(-3.71%) |
Sep 23, 2022 | 16.35 | 16.87 | 16.26 | 16.72 | 2,777,932 | -0.36(-2.11%) |
Sep 22, 2022 | 18.15 | 18.56 | 16.90 | 17.08 | 2,884,427 | -1.07(-5.90%) |
Sep 21, 2022 | 18.31 | 19.07 | 17.60 | 18.15 | 2,825,510 | -0.02(-0.11%) |
Sep 20, 2022 | 18.30 | 18.96 | 18.13 | 18.17 | 2,166,451 | -0.31(-1.68%) |
Sep 19, 2022 | 18.27 | 19.36 | 18.20 | 18.48 | 6,671,523 | +0.66(+3.70%) |
Sep 16, 2022 | 17.60 | 18.13 | 17.26 | 17.82 | 8,048,726 | -0.19(-1.05%) |
Sep 15, 2022 | 18.84 | 19.27 | 17.45 | 18.01 | 17,225,546 | -1.88(-9.45%) |
Sep 14, 2022 | 19.89 | 20.00 | 19.28 | 19.89 | 3,349,213 | -0.03(-0.15%) |
Sep 13, 2022 | 19.41 | 20.59 | 19.24 | 19.92 | 5,644,367 | -0.61(-2.97%) |
Sep 12, 2022 | 21.03 | 21.05 | 19.62 | 20.53 | 5,227,829 | -0.35(-1.68%) |
Sep 09, 2022 | 21.40 | 21.63 | 20.35 | 20.88 | 4,320,333 | -0.44(-2.06%) |
Sep 08, 2022 | 22.00 | 22.88 | 20.71 | 21.32 | 7,292,770 | -0.71(-3.22%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.53 | 22.03 | 5,675,970 | +1.26(+6.07%) |
Sep 06, 2022 | 20.62 | 21.13 | 19.97 | 20.77 | 3,043,134 | +0.50(+2.47%) |
Sep 02, 2022 | 21.66 | 21.81 | 18.92 | 20.27 | 4,823,524 | -1.19(-5.55%) |
Sep 01, 2022 | 20.69 | 21.56 | 20.24 | 21.46 | 3,570,488 | +0.56(+2.68%) |
Aug 31, 2022 | 21.54 | 21.99 | 20.30 | 20.90 | 4,064,955 | -0.46(-2.15%) |
Aug 30, 2022 | 22.15 | 22.87 | 20.97 | 21.36 | 3,594,456 | -0.25(-1.16%) |
Aug 29, 2022 | 21.18 | 22.39 | 20.63 | 21.61 | 1,908,252 | +0.09(+0.42%) |
Aug 26, 2022 | 22.36 | 23.18 | 21.21 | 21.52 | 2,779,008 | -0.68(-3.06%) |
Aug 25, 2022 | 22.16 | 22.75 | 21.22 | 22.20 | 3,395,351 | +0.76(+3.54%) |
Aug 24, 2022 | 20.60 | 21.93 | 20.41 | 21.44 | 4,490,428 | +1.09(+5.36%) |
Aug 23, 2022 | 20.84 | 20.93 | 18.86 | 20.35 | 5,117,380 | -0.15(-0.73%) |
Aug 22, 2022 | 20.35 | 20.71 | 19.50 | 20.50 | 3,701,859 | -0.50(-2.38%) |
Aug 19, 2022 | 21.48 | 21.82 | 20.03 | 21.00 | 4,664,059 | -1.26(-5.66%) |
Aug 18, 2022 | 21.08 | 22.65 | 20.44 | 22.26 | 6,367,770 | +0.76(+3.53%) |
Aug 17, 2022 | 21.67 | 22.09 | 20.81 | 21.50 | 4,384,593 | -0.49(-2.23%) |
Aug 16, 2022 | 22.71 | 22.72 | 21.57 | 21.99 | 4,094,563 | -0.93(-4.06%) |
Aug 15, 2022 | 23.00 | 23.59 | 22.43 | 22.92 | 5,705,124 | -0.38(-1.63%) |
Aug 12, 2022 | 21.65 | 23.33 | 21.05 | 23.30 | 5,604,162 | +1.99(+9.34%) |
Aug 11, 2022 | 23.98 | 24.00 | 21.00 | 21.31 | 7,561,262 | -2.27(-9.63%) |
Aug 10, 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 12,624,454 | +5.29(+28.92%) |
Aug 09, 2022 | 17.28 | 18.47 | 16.63 | 18.29 | 4,598,346 | -0.39(-2.09%) |
Aug 08, 2022 | 18.37 | 19.64 | 18.31 | 18.68 | 6,936,018 | +1.02(+5.78%) |
Aug 05, 2022 | 18.04 | 19.12 | 17.59 | 17.66 | 6,441,011 | +0.39(+2.26%) |
Aug 04, 2022 | 16.82 | 17.47 | 16.24 | 17.27 | 3,634,736 | +0.53(+3.17%) |
Aug 03, 2022 | 16.87 | 17.45 | 15.96 | 16.74 | 3,707,502 | -0.16(-0.95%) |
Aug 02, 2022 | 15.70 | 17.36 | 15.30 | 16.90 | 4,768,582 | +0.96(+6.06%) |
Aug 01, 2022 | 16.37 | 16.39 | 15.02 | 15.94 | 4,812,137 | -0.99(-5.87%) |
Jul 29, 2022 | 15.75 | 16.98 | 15.70 | 16.93 | 7,621,746 | +0.83(+5.15%) |
Jul 28, 2022 | 14.80 | 17.17 | 14.50 | 16.10 | 12,426,716 | +3.06(+23.47%) |
Jul 27, 2022 | 12.80 | 13.39 | 12.20 | 13.04 | 4,074,011 | +0.75(+6.10%) |
Jul 26, 2022 | 12.06 | 12.47 | 11.61 | 12.29 | 2,086,124 | +0.05(+0.41%) |
Jul 25, 2022 | 11.99 | 12.36 | 11.25 | 12.24 | 2,657,822 | +0.35(+2.94%) |
Jul 22, 2022 | 12.15 | 12.55 | 11.71 | 11.89 | 2,574,527 | -0.12(-1.00%) |
Jul 21, 2022 | 11.93 | 12.11 | 11.59 | 12.01 | 1,691,284 | -0.03(-0.25%) |
Jul 20, 2022 | 11.63 | 12.49 | 11.56 | 12.04 | 2,483,308 | +0.64(+5.61%) |
Jul 19, 2022 | 11.35 | 11.84 | 11.10 | 11.40 | 2,434,275 | +0.29(+2.61%) |
Jul 18, 2022 | 11.24 | 11.76 | 11.02 | 11.11 | 3,205,853 | +0.28(+2.59%) |
Jul 15, 2022 | 10.64 | 10.98 | 9.240 | 10.83 | 6,105,340 | -0.17(-1.55%) |
Jul 14, 2022 | 10.89 | 11.21 | 10.56 | 11.00 | 1,492,262 | -0.05(-0.45%) |
Jul 13, 2022 | 11.00 | 11.49 | 10.72 | 11.05 | 1,694,127 | -0.15(-1.34%) |
Jul 12, 2022 | 11.65 | 11.86 | 10.97 | 11.20 | 1,803,920 | -0.52(-4.44%) |
Jul 11, 2022 | 12.41 | 12.59 | 11.52 | 11.72 | 1,762,343 | -0.79(-6.31%) |
Jul 08, 2022 | 11.69 | 12.76 | 11.69 | 12.51 | 2,566,676 | +0.46(+3.82%) |
Jul 07, 2022 | 11.04 | 12.30 | 11.04 | 12.05 | 2,729,178 | +1.15(+10.55%) |
Jul 06, 2022 | 11.15 | 11.72 | 10.73 | 10.90 | 1,938,616 | -0.25(-2.24%) |
Jul 05, 2022 | 10.73 | 11.16 | 10.12 | 11.15 | 2,512,131 | +0.06(+0.54%) |