Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 18.30 | 18.52 | 18.17 | 18.39 | 2,878,692 | +0.26(+1.43%) |
Jun 29, 2023 | 18.19 | 18.41 | 17.93 | 18.13 | 2,164,471 | -0.09(-0.49%) |
Jun 28, 2023 | 18.10 | 18.27 | 17.95 | 18.22 | 1,985,678 | +0.14(+0.77%) |
Jun 27, 2023 | 17.58 | 18.12 | 17.52 | 18.08 | 2,425,726 | +0.47(+2.67%) |
Jun 26, 2023 | 17.45 | 17.88 | 17.45 | 17.61 | 1,746,401 | +0.16(+0.92%) |
Jun 23, 2023 | 17.39 | 17.66 | 17.37 | 17.45 | 4,672,091 | -0.28(-1.58%) |
Jun 22, 2023 | 17.58 | 17.83 | 17.33 | 17.73 | 1,874,414 | +0.09(+0.51%) |
Jun 21, 2023 | 17.72 | 17.84 | 17.48 | 17.64 | 1,864,594 | -0.15(-0.84%) |
Jun 20, 2023 | 17.79 | 18.02 | 17.55 | 17.79 | 2,525,061 | -0.03(-0.17%) |
Jun 16, 2023 | 18.20 | 18.24 | 17.69 | 17.82 | 2,925,175 | -0.29(-1.60%) |
Jun 15, 2023 | 17.60 | 18.15 | 17.53 | 18.11 | 2,204,193 | +0.33(+1.86%) |
Jun 14, 2023 | 17.80 | 18.03 | 17.63 | 17.78 | 2,532,056 | -0.02(-0.11%) |
Jun 13, 2023 | 17.88 | 18.26 | 17.78 | 17.80 | 2,594,819 | -0.03(-0.17%) |
Jun 12, 2023 | 17.28 | 18.00 | 17.23 | 17.83 | 3,219,207 | +0.56(+3.24%) |
Jun 09, 2023 | 17.43 | 17.75 | 17.21 | 17.27 | 2,139,552 | -0.13(-0.75%) |
Jun 08, 2023 | 16.97 | 17.47 | 16.94 | 17.40 | 2,239,723 | +0.44(+2.59%) |
Jun 07, 2023 | 16.82 | 17.18 | 16.80 | 16.96 | 2,446,543 | +0.22(+1.31%) |
Jun 06, 2023 | 16.05 | 16.89 | 16.05 | 16.74 | 2,972,712 | +0.63(+3.91%) |
Jun 05, 2023 | 16.03 | 16.23 | 15.54 | 16.11 | 3,231,770 | +0.09(+0.56%) |
Jun 02, 2023 | 15.88 | 16.31 | 15.84 | 16.02 | 2,848,886 | +0.31(+1.97%) |
Jun 01, 2023 | 15.68 | 15.97 | 15.56 | 15.71 | 2,208,716 | +0.03(+0.19%) |
May 31, 2023 | 15.65 | 15.93 | 15.50 | 15.68 | 3,348,676 | -0.11(-0.70%) |
May 30, 2023 | 15.92 | 16.12 | 15.75 | 15.79 | 2,283,596 | -0.05(-0.32%) |
May 26, 2023 | 15.98 | 16.11 | 15.70 | 15.84 | 1,848,723 | -0.14(-0.88%) |
May 25, 2023 | 15.74 | 16.03 | 15.69 | 15.98 | 1,830,224 | +0.16(+1.01%) |
May 24, 2023 | 16.00 | 16.08 | 15.48 | 15.82 | 3,394,748 | -0.39(-2.41%) |
May 23, 2023 | 16.36 | 16.65 | 16.20 | 16.21 | 2,625,474 | -0.22(-1.34%) |
May 22, 2023 | 16.05 | 16.45 | 15.96 | 16.43 | 2,390,973 | +0.41(+2.56%) |
May 19, 2023 | 16.48 | 16.49 | 15.94 | 16.02 | 2,073,874 | -0.34(-2.08%) |
May 18, 2023 | 16.38 | 16.49 | 15.90 | 16.36 | 2,479,451 | +0.01(+0.06%) |
May 17, 2023 | 15.75 | 16.43 | 15.69 | 16.35 | 2,617,531 | +0.73(+4.67%) |
May 16, 2023 | 15.65 | 15.77 | 15.37 | 15.62 | 1,950,419 | -0.15(-0.95%) |
May 15, 2023 | 15.58 | 15.88 | 15.51 | 15.77 | 2,058,912 | +0.24(+1.55%) |
May 12, 2023 | 15.84 | 15.88 | 15.49 | 15.53 | 1,734,561 | -0.26(-1.65%) |
May 11, 2023 | 15.88 | 16.05 | 15.62 | 15.79 | 1,369,050 | -0.22(-1.37%) |
May 10, 2023 | 16.24 | 16.36 | 15.89 | 16.01 | 2,116,158 | +0.00(+0.00%) |
May 09, 2023 | 16.12 | 16.16 | 15.88 | 16.01 | 1,610,300 | -0.30(-1.84%) |
May 08, 2023 | 16.47 | 16.58 | 15.98 | 16.31 | 1,619,243 | -0.06(-0.37%) |
May 05, 2023 | 16.26 | 16.46 | 16.14 | 16.37 | 1,943,612 | +0.42(+2.63%) |
May 04, 2023 | 16.11 | 16.25 | 15.74 | 15.95 | 2,085,910 | -0.25(-1.54%) |
May 03, 2023 | 16.23 | 16.50 | 16.18 | 16.20 | 2,388,469 | -0.01(-0.06%) |
May 02, 2023 | 16.40 | 16.41 | 15.62 | 16.21 | 3,232,437 | -0.29(-1.76%) |
May 01, 2023 | 16.77 | 17.05 | 16.32 | 16.50 | 3,161,017 | -0.18(-1.08%) |
Apr 28, 2023 | 16.15 | 16.85 | 16.10 | 16.68 | 4,145,940 | +0.60(+3.73%) |
Apr 27, 2023 | 16.03 | 16.26 | 15.30 | 16.08 | 8,209,161 | +0.93(+6.14%) |
Apr 26, 2023 | 15.30 | 15.46 | 15.09 | 15.15 | 4,555,747 | -0.04(-0.30%) |
Apr 25, 2023 | 15.45 | 15.49 | 14.95 | 15.20 | 2,787,792 | -0.45(-2.85%) |
Apr 24, 2023 | 15.26 | 15.65 | 15.19 | 15.64 | 2,358,255 | +0.33(+2.16%) |
Apr 21, 2023 | 15.26 | 15.34 | 14.99 | 15.31 | 3,926,220 | +0.06(+0.39%) |
Apr 20, 2023 | 15.42 | 15.52 | 15.17 | 15.25 | 3,058,537 | -0.41(-2.62%) |
Apr 19, 2023 | 15.05 | 15.73 | 15.00 | 15.66 | 3,581,342 | +0.51(+3.37%) |
Apr 18, 2023 | 15.55 | 15.58 | 15.11 | 15.15 | 3,473,155 | -0.36(-2.32%) |
Apr 17, 2023 | 15.42 | 15.69 | 15.36 | 15.51 | 2,417,837 | +0.16(+1.04%) |
Apr 14, 2023 | 15.70 | 15.71 | 15.20 | 15.35 | 3,020,580 | -0.33(-2.10%) |
Apr 13, 2023 | 15.72 | 15.83 | 15.48 | 15.68 | 4,493,410 | +0.03(+0.19%) |
Apr 12, 2023 | 16.38 | 16.42 | 15.49 | 15.65 | 3,544,223 | -0.61(-3.75%) |
Apr 11, 2023 | 15.97 | 16.29 | 15.92 | 16.26 | 2,700,176 | +0.36(+2.26%) |
Apr 10, 2023 | 15.02 | 15.93 | 15.01 | 15.90 | 4,368,654 | +0.74(+4.88%) |
Apr 06, 2023 | 15.09 | 15.41 | 14.85 | 15.16 | 3,404,468 | +0.08(+0.53%) |
Apr 05, 2023 | 15.75 | 15.78 | 14.98 | 15.08 | 4,157,565 | -0.81(-5.10%) |
Apr 04, 2023 | 16.30 | 16.44 | 15.85 | 15.89 | 4,130,795 | -0.27(-1.67%) |
Apr 03, 2023 | 16.29 | 16.53 | 15.99 | 16.16 | 3,759,923 | -0.13(-0.80%) |
Mar 31, 2023 | 15.87 | 16.41 | 15.85 | 16.29 | 2,830,169 | +0.51(+3.23%) |
Mar 30, 2023 | 15.90 | 15.92 | 15.59 | 15.78 | 3,137,546 | +0.10(+0.64%) |
Mar 29, 2023 | 15.44 | 15.81 | 15.40 | 15.68 | 2,887,849 | +0.48(+3.16%) |
Mar 28, 2023 | 15.49 | 15.60 | 15.15 | 15.20 | 3,555,822 | -0.32(-2.06%) |
Mar 27, 2023 | 15.66 | 15.95 | 15.09 | 15.52 | 3,835,901 | -0.10(-0.64%) |
Mar 24, 2023 | 16.30 | 16.33 | 15.44 | 15.62 | 4,964,577 | -0.81(-4.93%) |
Mar 23, 2023 | 16.33 | 17.08 | 16.06 | 16.43 | 3,775,291 | +0.20(+1.23%) |
Mar 22, 2023 | 16.31 | 16.83 | 16.09 | 16.23 | 5,321,228 | -0.10(-0.61%) |
Mar 21, 2023 | 15.75 | 16.68 | 15.75 | 16.33 | 3,827,847 | +0.92(+5.97%) |
Mar 20, 2023 | 15.46 | 16.02 | 15.34 | 15.41 | 5,459,820 | +0.03(+0.20%) |
Mar 17, 2023 | 16.11 | 16.12 | 15.03 | 15.38 | 27,113,056 | -0.87(-5.35%) |
Mar 16, 2023 | 15.70 | 16.34 | 15.62 | 16.25 | 4,568,419 | +0.25(+1.56%) |
Mar 15, 2023 | 15.95 | 16.03 | 15.56 | 16.00 | 4,921,467 | -0.39(-2.38%) |
Mar 14, 2023 | 17.37 | 17.70 | 16.12 | 16.39 | 5,003,961 | -0.58(-3.42%) |
Mar 13, 2023 | 16.74 | 17.05 | 16.22 | 16.97 | 4,505,539 | -0.24(-1.39%) |
Mar 10, 2023 | 18.35 | 18.37 | 17.01 | 17.21 | 5,539,341 | -1.27(-6.87%) |
Mar 09, 2023 | 19.92 | 20.04 | 18.46 | 18.48 | 3,827,619 | -1.35(-6.81%) |
Mar 08, 2023 | 19.45 | 19.88 | 19.34 | 19.83 | 2,780,725 | +0.27(+1.38%) |
Mar 07, 2023 | 19.51 | 20.00 | 19.47 | 19.56 | 3,307,789 | -0.03(-0.15%) |
Mar 06, 2023 | 19.46 | 20.48 | 19.40 | 19.59 | 8,157,634 | +0.82(+4.37%) |
Mar 03, 2023 | 18.40 | 18.90 | 18.40 | 18.77 | 2,104,192 | +0.42(+2.29%) |
Mar 02, 2023 | 18.27 | 18.46 | 18.12 | 18.35 | 2,037,414 | -0.05(-0.27%) |
Mar 01, 2023 | 18.38 | 18.71 | 18.34 | 18.40 | 1,788,034 | -0.11(-0.59%) |
Feb 28, 2023 | 18.51 | 18.78 | 18.47 | 18.51 | 2,782,007 | +0.06(+0.33%) |
Feb 27, 2023 | 18.74 | 18.88 | 18.35 | 18.45 | 1,808,021 | -0.10(-0.54%) |
Feb 24, 2023 | 18.30 | 18.74 | 18.27 | 18.55 | 2,197,927 | -0.06(-0.32%) |
Feb 23, 2023 | 18.63 | 18.93 | 18.57 | 18.61 | 1,692,716 | -0.05(-0.27%) |
Feb 22, 2023 | 18.84 | 19.04 | 18.58 | 18.66 | 1,900,393 | -0.19(-1.01%) |
Feb 21, 2023 | 19.31 | 19.41 | 18.76 | 18.85 | 2,790,035 | -0.61(-3.13%) |
Feb 17, 2023 | 19.79 | 19.87 | 19.35 | 19.46 | 2,359,130 | -0.48(-2.41%) |
Feb 16, 2023 | 19.47 | 20.34 | 19.45 | 19.94 | 3,792,724 | +0.11(+0.55%) |
Feb 15, 2023 | 19.14 | 19.85 | 19.12 | 19.83 | 3,118,993 | +0.61(+3.17%) |
Feb 14, 2023 | 18.68 | 19.51 | 18.66 | 19.22 | 4,632,484 | +0.48(+2.56%) |
Feb 13, 2023 | 18.79 | 19.12 | 18.58 | 18.74 | 3,887,989 | +0.42(+2.29%) |
Feb 10, 2023 | 18.57 | 18.75 | 18.12 | 18.32 | 2,605,032 | -0.35(-1.87%) |
Feb 09, 2023 | 19.29 | 19.43 | 18.59 | 18.67 | 3,862,321 | -0.33(-1.74%) |
Feb 08, 2023 | 19.00 | 19.09 | 18.56 | 19.00 | 3,771,809 | +0.00(+0.00%) |
Feb 07, 2023 | 19.14 | 19.47 | 18.48 | 19.00 | 10,293,053 | +1.32(+7.47%) |
Feb 06, 2023 | 18.03 | 18.10 | 17.34 | 17.68 | 2,527,339 | -0.48(-2.64%) |
Feb 03, 2023 | 18.22 | 18.60 | 18.05 | 18.16 | 2,159,101 | -0.42(-2.26%) |
Feb 02, 2023 | 18.81 | 19.20 | 18.41 | 18.58 | 3,400,352 | -0.08(-0.43%) |
Feb 01, 2023 | 17.97 | 18.68 | 17.85 | 18.66 | 3,046,922 | +0.64(+3.55%) |
Jan 31, 2023 | 17.00 | 18.05 | 17.00 | 18.02 | 2,046,986 | +1.07(+6.31%) |
Jan 30, 2023 | 17.33 | 17.50 | 16.93 | 16.95 | 3,236,461 | -0.62(-3.53%) |
Jan 27, 2023 | 17.28 | 17.72 | 17.23 | 17.57 | 2,206,761 | +0.31(+1.80%) |
Jan 26, 2023 | 17.24 | 17.50 | 17.08 | 17.26 | 1,356,699 | +0.13(+0.76%) |
Jan 25, 2023 | 17.11 | 17.21 | 16.66 | 17.13 | 1,966,853 | -0.29(-1.66%) |
Jan 24, 2023 | 17.33 | 17.59 | 17.26 | 17.42 | 1,511,263 | +0.01(+0.06%) |
Jan 23, 2023 | 17.35 | 17.51 | 17.21 | 17.41 | 1,465,597 | +0.19(+1.10%) |
Jan 20, 2023 | 16.71 | 17.23 | 16.54 | 17.22 | 2,075,868 | +0.62(+3.73%) |
Jan 19, 2023 | 16.77 | 16.90 | 16.30 | 16.60 | 1,922,710 | -0.37(-2.18%) |
Jan 18, 2023 | 17.28 | 17.51 | 16.85 | 16.97 | 3,306,965 | +0.18(+1.07%) |
Jan 17, 2023 | 16.86 | 17.00 | 16.65 | 16.79 | 3,461,016 | -0.10(-0.59%) |
Jan 13, 2023 | 16.98 | 17.10 | 16.66 | 16.89 | 1,657,118 | -0.21(-1.23%) |
Jan 12, 2023 | 16.90 | 17.16 | 16.61 | 17.10 | 2,997,954 | +0.33(+1.97%) |
Jan 11, 2023 | 16.60 | 16.80 | 16.49 | 16.77 | 1,975,919 | +0.28(+1.70%) |
Jan 10, 2023 | 16.25 | 16.51 | 16.09 | 16.49 | 1,855,049 | +0.25(+1.54%) |
Jan 09, 2023 | 16.02 | 16.44 | 16.00 | 16.24 | 1,711,847 | +0.33(+2.07%) |
Jan 06, 2023 | 15.78 | 16.21 | 15.69 | 15.91 | 2,894,078 | +0.26(+1.66%) |
Jan 05, 2023 | 15.21 | 15.70 | 14.97 | 15.65 | 2,316,864 | +0.33(+2.15%) |
Jan 04, 2023 | 15.13 | 15.40 | 14.90 | 15.32 | 2,604,910 | +0.30(+2.00%) |
Jan 03, 2023 | 15.39 | 15.60 | 14.88 | 15.02 | 3,744,393 | -0.37(-2.40%) |
Dec 30, 2022 | 14.97 | 15.42 | 14.95 | 15.39 | 2,849,474 | +0.23(+1.52%) |
Dec 29, 2022 | 14.91 | 15.24 | 14.81 | 15.16 | 3,121,836 | +0.31(+2.09%) |
Dec 28, 2022 | 15.11 | 15.26 | 14.79 | 14.85 | 3,890,755 | -0.31(-2.04%) |
Dec 27, 2022 | 15.13 | 15.51 | 15.05 | 15.16 | 2,458,327 | -0.05(-0.33%) |
Dec 23, 2022 | 14.75 | 15.23 | 14.59 | 15.21 | 2,281,629 | +0.52(+3.54%) |
Dec 22, 2022 | 14.93 | 14.93 | 14.49 | 14.69 | 2,354,979 | -0.38(-2.52%) |
Dec 21, 2022 | 15.07 | 15.34 | 14.99 | 15.07 | 2,286,207 | +0.16(+1.07%) |
Dec 20, 2022 | 15.10 | 15.32 | 14.75 | 14.91 | 3,718,809 | -0.36(-2.36%) |
Dec 19, 2022 | 15.66 | 15.69 | 15.21 | 15.27 | 3,539,952 | -0.37(-2.37%) |
Dec 16, 2022 | 15.60 | 15.91 | 15.53 | 15.64 | 4,272,199 | -0.24(-1.51%) |
Dec 15, 2022 | 15.69 | 15.91 | 15.29 | 15.88 | 4,138,929 | -0.14(-0.87%) |
Dec 14, 2022 | 15.90 | 16.27 | 15.77 | 16.02 | 3,330,805 | +0.08(+0.50%) |
Dec 13, 2022 | 16.57 | 16.82 | 15.88 | 15.94 | 2,857,720 | -0.11(-0.69%) |
Dec 12, 2022 | 16.05 | 16.17 | 15.85 | 16.05 | 1,919,439 | +0.00(+0.00%) |
Dec 09, 2022 | 16.34 | 16.48 | 16.01 | 16.05 | 1,772,694 | -0.40(-2.43%) |
Dec 08, 2022 | 16.48 | 16.86 | 16.22 | 16.45 | 2,505,802 | +0.19(+1.17%) |
Dec 07, 2022 | 16.16 | 16.59 | 16.13 | 16.26 | 2,616,475 | +0.02(+0.12%) |
Dec 06, 2022 | 16.24 | 16.50 | 15.99 | 16.24 | 3,985,788 | -0.13(-0.79%) |
Dec 05, 2022 | 16.69 | 16.75 | 16.26 | 16.37 | 4,104,037 | -0.50(-2.96%) |
Dec 02, 2022 | 16.90 | 17.14 | 16.70 | 16.87 | 2,272,180 | -0.21(-1.23%) |
Dec 01, 2022 | 17.30 | 17.45 | 16.86 | 17.08 | 1,562,901 | -0.12(-0.70%) |
Nov 30, 2022 | 16.82 | 17.21 | 16.62 | 17.20 | 2,801,558 | +0.32(+1.90%) |
Nov 29, 2022 | 16.99 | 17.14 | 16.70 | 16.88 | 1,376,510 | +0.01(+0.06%) |
Nov 28, 2022 | 16.80 | 17.05 | 16.75 | 16.87 | 1,855,693 | -0.15(-0.88%) |
Nov 25, 2022 | 16.88 | 17.21 | 16.76 | 17.02 | 785,960 | +0.17(+1.01%) |
Nov 23, 2022 | 16.73 | 16.86 | 16.56 | 16.85 | 1,288,600 | +0.05(+0.30%) |
Nov 22, 2022 | 16.45 | 16.87 | 16.29 | 16.80 | 1,487,347 | +0.34(+2.07%) |
Nov 21, 2022 | 16.64 | 16.95 | 16.35 | 16.46 | 2,092,215 | -0.32(-1.91%) |
Nov 18, 2022 | 17.33 | 17.38 | 16.52 | 16.78 | 1,782,398 | -0.34(-1.99%) |
Nov 17, 2022 | 16.93 | 17.23 | 16.51 | 17.12 | 5,270,838 | +0.01(+0.06%) |
Nov 16, 2022 | 17.95 | 17.98 | 16.98 | 17.11 | 2,143,987 | -1.05(-5.78%) |
Nov 15, 2022 | 18.69 | 18.90 | 18.02 | 18.16 | 1,814,896 | -0.22(-1.20%) |
Nov 14, 2022 | 17.81 | 18.54 | 17.68 | 18.38 | 3,501,620 | +0.32(+1.77%) |
Nov 11, 2022 | 17.67 | 18.17 | 17.48 | 18.06 | 2,007,935 | +0.56(+3.20%) |
Nov 10, 2022 | 17.37 | 17.75 | 17.29 | 17.50 | 3,928,517 | +0.84(+5.04%) |
Nov 09, 2022 | 17.13 | 17.45 | 16.52 | 16.66 | 2,820,900 | -0.88(-5.02%) |
Nov 08, 2022 | 17.99 | 18.02 | 17.29 | 17.54 | 2,141,908 | -0.39(-2.18%) |
Nov 07, 2022 | 17.64 | 18.02 | 17.08 | 17.93 | 2,497,786 | +0.38(+2.17%) |
Nov 04, 2022 | 17.27 | 17.75 | 17.18 | 17.55 | 2,485,929 | +0.54(+3.17%) |
Nov 03, 2022 | 17.05 | 17.33 | 16.93 | 17.01 | 2,147,030 | -0.28(-1.62%) |
Nov 02, 2022 | 17.79 | 17.27 | 17.29 | 2,336,764 | -0.58(-3.25%) | |
Nov 01, 2022 | 18.53 | 18.59 | 17.84 | 17.87 | 3,340,382 | -0.53(-2.88%) |
Oct 31, 2022 | 18.51 | 18.87 | 18.36 | 18.40 | 3,484,990 | -0.30(-1.60%) |
Oct 28, 2022 | 18.61 | 19.61 | 18.61 | 18.70 | 3,627,014 | -0.06(-0.32%) |
Oct 27, 2022 | 18.98 | 19.37 | 17.50 | 18.76 | 5,794,711 | -0.12(-0.64%) |
Oct 26, 2022 | 18.96 | 19.30 | 18.74 | 18.88 | 3,991,715 | -0.15(-0.79%) |
Oct 25, 2022 | 18.20 | 19.40 | 18.20 | 19.03 | 5,265,403 | +0.63(+3.42%) |
Oct 24, 2022 | 18.02 | 18.51 | 17.93 | 18.40 | 5,135,125 | +0.50(+2.79%) |
Oct 21, 2022 | 17.11 | 17.95 | 17.10 | 17.90 | 4,125,637 | +0.74(+4.31%) |
Oct 20, 2022 | 17.00 | 17.48 | 16.90 | 17.16 | 3,596,715 | +0.11(+0.65%) |
Oct 19, 2022 | 17.05 | 17.33 | 16.87 | 17.05 | 3,014,987 | -0.21(-1.22%) |
Oct 18, 2022 | 17.67 | 17.85 | 17.13 | 17.26 | 2,700,817 | +0.07(+0.41%) |
Oct 17, 2022 | 16.96 | 17.45 | 16.91 | 17.19 | 3,365,803 | +0.61(+3.68%) |
Oct 14, 2022 | 17.00 | 17.18 | 16.32 | 16.58 | 2,727,641 | -0.28(-1.66%) |
Oct 13, 2022 | 15.81 | 17.10 | 15.81 | 16.86 | 2,823,115 | +0.45(+2.74%) |
Oct 12, 2022 | 16.11 | 16.64 | 15.93 | 16.41 | 3,357,019 | +0.20(+1.23%) |
Oct 11, 2022 | 16.52 | 16.97 | 16.08 | 16.21 | 5,266,807 | -0.50(-2.99%) |
Oct 10, 2022 | 17.22 | 17.22 | 16.34 | 16.71 | 4,802,673 | -0.43(-2.51%) |
Oct 07, 2022 | 16.89 | 17.34 | 16.76 | 17.14 | 3,409,607 | -0.16(-0.92%) |
Oct 06, 2022 | 16.75 | 17.60 | 16.75 | 17.30 | 3,481,709 | +0.46(+2.73%) |
Oct 05, 2022 | 17.07 | 17.69 | 16.79 | 16.84 | 8,803,416 | -0.73(-4.15%) |
Oct 04, 2022 | 17.46 | 17.76 | 17.25 | 17.57 | 3,332,773 | +0.62(+3.66%) |
Oct 03, 2022 | 16.71 | 17.14 | 16.56 | 16.95 | 2,739,620 | +0.67(+4.12%) |
Sep 30, 2022 | 16.02 | 16.67 | 16.01 | 16.28 | 3,097,540 | +0.07(+0.43%) |
Sep 29, 2022 | 17.14 | 17.27 | 16.05 | 16.21 | 4,537,857 | -1.43(-8.11%) |
Sep 28, 2022 | 16.48 | 17.68 | 16.40 | 17.64 | 3,490,763 | +1.12(+6.78%) |
Sep 27, 2022 | 16.17 | 17.03 | 16.04 | 16.52 | 4,270,955 | +0.70(+4.42%) |
Sep 26, 2022 | 16.46 | 16.92 | 15.82 | 15.82 | 3,547,225 | -0.69(-4.18%) |
Sep 23, 2022 | 16.00 | 16.52 | 15.67 | 16.51 | 5,363,061 | +0.10(+0.61%) |
Sep 22, 2022 | 17.90 | 18.01 | 16.40 | 16.41 | 8,146,195 | -1.54(-8.58%) |
Sep 21, 2022 | 18.20 | 18.64 | 17.90 | 17.95 | 3,098,586 | -0.15(-0.83%) |
Sep 20, 2022 | 18.33 | 18.71 | 17.95 | 18.10 | 4,047,039 | -0.39(-2.11%) |
Sep 19, 2022 | 18.15 | 18.76 | 18.10 | 18.49 | 3,931,921 | -0.06(-0.32%) |
Sep 16, 2022 | 19.05 | 19.09 | 18.42 | 18.55 | 10,824,192 | -0.90(-4.63%) |
Sep 15, 2022 | 18.69 | 19.82 | 18.69 | 19.45 | 3,742,230 | +0.45(+2.37%) |
Sep 14, 2022 | 19.16 | 19.35 | 18.92 | 19.00 | 5,662,779 | -0.05(-0.26%) |
Sep 13, 2022 | 19.23 | 19.60 | 18.84 | 19.05 | 2,814,211 | -0.93(-4.65%) |
Sep 12, 2022 | 19.28 | 19.98 | 19.28 | 19.98 | 3,013,744 | +0.83(+4.33%) |
Sep 09, 2022 | 19.12 | 19.25 | 18.96 | 19.15 | 2,547,173 | +0.24(+1.27%) |
Sep 08, 2022 | 18.00 | 18.93 | 17.98 | 18.91 | 4,438,059 | +0.69(+3.79%) |
Sep 07, 2022 | 17.97 | 18.45 | 17.96 | 18.22 | 3,221,143 | +0.19(+1.05%) |
Sep 06, 2022 | 18.07 | 18.72 | 18.00 | 18.03 | 4,115,857 | +0.14(+0.78%) |
Sep 02, 2022 | 18.35 | 18.45 | 17.77 | 17.89 | 2,231,594 | -0.20(-1.11%) |
Sep 01, 2022 | 18.25 | 18.40 | 17.86 | 18.09 | 4,453,374 | -0.37(-2.00%) |
Aug 31, 2022 | 18.76 | 19.18 | 18.45 | 18.46 | 2,780,611 | -0.29(-1.55%) |
Aug 30, 2022 | 19.02 | 19.12 | 18.63 | 18.75 | 2,266,671 | -0.17(-0.90%) |
Aug 29, 2022 | 18.80 | 19.27 | 18.75 | 18.92 | 2,857,600 | -0.09(-0.47%) |
Aug 26, 2022 | 19.64 | 19.86 | 18.94 | 19.01 | 2,893,045 | -0.67(-3.40%) |
Aug 25, 2022 | 19.30 | 19.79 | 19.29 | 19.68 | 3,676,075 | +0.47(+2.45%) |
Aug 24, 2022 | 19.40 | 19.61 | 19.20 | 19.21 | 2,493,307 | -0.24(-1.23%) |
Aug 23, 2022 | 19.50 | 19.76 | 19.18 | 19.45 | 3,159,488 | -0.02(-0.10%) |
Aug 22, 2022 | 19.26 | 19.77 | 19.19 | 19.47 | 2,809,792 | -0.17(-0.87%) |
Aug 19, 2022 | 19.87 | 20.08 | 19.45 | 19.64 | 2,784,419 | -0.58(-2.87%) |
Aug 18, 2022 | 20.86 | 21.05 | 20.10 | 20.22 | 3,714,541 | -0.82(-3.90%) |
Aug 17, 2022 | 21.41 | 21.55 | 20.85 | 21.04 | 3,397,210 | -0.70(-3.22%) |
Aug 16, 2022 | 21.60 | 22.00 | 21.59 | 21.74 | 3,664,031 | +0.06(+0.28%) |
Aug 15, 2022 | 21.21 | 21.81 | 21.14 | 21.68 | 3,288,982 | +0.17(+0.79%) |
Aug 12, 2022 | 21.74 | 21.82 | 21.40 | 21.51 | 2,430,297 | -0.14(-0.65%) |
Aug 11, 2022 | 22.10 | 22.27 | 21.61 | 21.65 | 3,398,603 | -0.25(-1.14%) |
Aug 10, 2022 | 22.26 | 22.33 | 21.76 | 21.90 | 3,626,948 | +0.20(+0.92%) |
Aug 09, 2022 | 21.80 | 21.99 | 21.54 | 21.70 | 4,008,895 | -0.29(-1.32%) |
Aug 08, 2022 | 21.77 | 22.46 | 21.70 | 21.99 | 4,324,715 | +0.36(+1.66%) |
Aug 05, 2022 | 20.89 | 22.00 | 20.83 | 21.63 | 3,643,854 | +0.26(+1.22%) |
Aug 04, 2022 | 21.45 | 22.01 | 21.34 | 21.37 | 3,539,689 | -0.01(-0.05%) |
Aug 03, 2022 | 20.75 | 22.00 | 20.75 | 21.38 | 4,756,684 | +0.79(+3.84%) |
Aug 02, 2022 | 21.50 | 21.50 | 20.57 | 20.59 | 5,066,964 | -0.89(-4.14%) |
Aug 01, 2022 | 21.32 | 22.01 | 21.14 | 21.48 | 6,814,982 | +0.06(+0.28%) |
Jul 29, 2022 | 20.40 | 21.66 | 20.14 | 21.42 | 7,710,978 | +1.26(+6.25%) |
Jul 28, 2022 | 18.85 | 20.52 | 18.50 | 20.16 | 15,966,950 | +2.74(+15.73%) |
Jul 27, 2022 | 17.08 | 17.48 | 16.81 | 17.42 | 8,032,015 | +0.54(+3.20%) |
Jul 26, 2022 | 17.74 | 17.86 | 16.84 | 16.88 | 5,169,804 | -1.07(-5.96%) |
Jul 25, 2022 | 17.86 | 18.22 | 17.55 | 17.95 | 4,610,068 | +0.21(+1.18%) |
Jul 22, 2022 | 18.18 | 18.44 | 17.67 | 17.74 | 3,538,530 | -0.48(-2.63%) |
Jul 21, 2022 | 18.32 | 18.44 | 18.02 | 18.22 | 2,462,787 | -0.16(-0.87%) |
Jul 20, 2022 | 17.87 | 18.76 | 17.86 | 18.38 | 4,606,043 | +0.54(+3.03%) |
Jul 19, 2022 | 17.68 | 17.96 | 17.66 | 17.84 | 3,581,222 | +0.50(+2.88%) |
Jul 18, 2022 | 17.57 | 18.05 | 17.17 | 17.34 | 3,882,405 | +0.03(+0.17%) |
Jul 15, 2022 | 17.00 | 17.50 | 17.00 | 17.31 | 3,187,967 | +0.48(+2.85%) |
Jul 14, 2022 | 16.76 | 17.11 | 16.70 | 16.83 | 2,803,893 | -0.37(-2.15%) |
Jul 13, 2022 | 16.56 | 17.34 | 16.54 | 17.20 | 3,196,373 | +0.37(+2.20%) |
Jul 12, 2022 | 16.58 | 17.11 | 16.30 | 16.83 | 3,488,365 | +0.04(+0.24%) |
Jul 11, 2022 | 16.76 | 17.10 | 16.72 | 16.79 | 4,902,293 | -0.21(-1.24%) |
Jul 08, 2022 | 16.92 | 17.48 | 16.78 | 17.00 | 3,320,597 | +0.05(+0.29%) |
Jul 07, 2022 | 16.39 | 17.04 | 16.38 | 16.95 | 4,976,641 | +0.70(+4.31%) |
Jul 06, 2022 | 16.68 | 16.93 | 16.01 | 16.25 | 2,805,776 | -0.45(-2.69%) |
Jul 05, 2022 | 16.21 | 16.70 | 15.86 | 16.70 | 3,716,136 | +0.08(+0.48%) |