Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.56 | 22.56 | 22.41 | 22.44 | 542,802 | +0.01(+0.04%) |
May 05, 2023 | 22.14 | 22.48 | 22.13 | 22.43 | 1,020,767 | +0.62(+2.82%) |
May 04, 2023 | 21.83 | 21.92 | 21.75 | 21.81 | 1,019,897 | -0.02(-0.09%) |
May 03, 2023 | 21.87 | 22.04 | 21.81 | 21.83 | 1,247,848 | -0.16(-0.74%) |
May 02, 2023 | 22.09 | 22.10 | 21.84 | 21.99 | 1,340,740 | -0.21(-0.95%) |
May 01, 2023 | 22.34 | 22.38 | 22.18 | 22.21 | 2,584,456 | -0.07(-0.30%) |
Apr 28, 2023 | 22.03 | 22.28 | 22.02 | 22.27 | 3,270,697 | +0.02(+0.09%) |
Apr 27, 2023 | 22.04 | 22.25 | 21.98 | 22.25 | 4,240,879 | +0.27(+1.23%) |
Apr 26, 2023 | 22.06 | 22.12 | 21.92 | 21.98 | 2,194,690 | -0.07(-0.31%) |
Apr 25, 2023 | 22.27 | 22.29 | 22.02 | 22.05 | 2,123,215 | -0.40(-1.80%) |
Apr 24, 2023 | 22.38 | 22.46 | 22.34 | 22.46 | 582,832 | +0.08(+0.34%) |
Apr 21, 2023 | 22.45 | 22.46 | 22.29 | 22.38 | 2,859,094 | -0.24(-1.06%) |
Apr 20, 2023 | 22.61 | 22.75 | 22.55 | 22.62 | 895,921 | +0.02(+0.09%) |
Apr 19, 2023 | 22.58 | 22.64 | 22.58 | 22.60 | 639,446 | -0.07(-0.30%) |
Apr 18, 2023 | 22.64 | 22.70 | 22.60 | 22.67 | 1,489,586 | +0.10(+0.43%) |
Apr 17, 2023 | 22.53 | 22.60 | 22.45 | 22.57 | 1,337,516 | -0.01(-0.04%) |
Apr 14, 2023 | 22.76 | 22.84 | 22.51 | 22.58 | 2,679,746 | -0.22(-0.97%) |
Apr 13, 2023 | 22.63 | 22.82 | 22.60 | 22.80 | 2,883,298 | +0.30(+1.33%) |
Apr 12, 2023 | 22.61 | 22.65 | 22.45 | 22.50 | 4,159,297 | +0.13(+0.56%) |
Apr 11, 2023 | 22.31 | 22.42 | 22.28 | 22.38 | 2,220,567 | +0.19(+0.87%) |
Apr 10, 2023 | 21.99 | 22.20 | 21.96 | 22.19 | 2,247,810 | -0.04(-0.17%) |
Apr 06, 2023 | 22.07 | 22.32 | 22.00 | 22.23 | 1,493,274 | +0.00(+0.00%) |
Apr 05, 2023 | 22.19 | 22.27 | 22.10 | 22.23 | 1,543,206 | -0.06(-0.26%) |
Apr 04, 2023 | 22.33 | 22.37 | 22.20 | 22.28 | 4,147,942 | -0.17(-0.77%) |
Apr 03, 2023 | 22.34 | 22.48 | 22.29 | 22.46 | 4,342,334 | +0.38(+1.70%) |
Mar 31, 2023 | 22.06 | 22.15 | 22.05 | 22.08 | 1,845,604 | +0.09(+0.39%) |
Mar 30, 2023 | 22.00 | 22.03 | 21.93 | 21.99 | 1,209,949 | +0.28(+1.29%) |
Mar 29, 2023 | 21.70 | 21.78 | 21.64 | 21.72 | 1,205,912 | +0.20(+0.94%) |
Mar 28, 2023 | 21.41 | 21.53 | 21.40 | 21.51 | 1,216,050 | +0.20(+0.95%) |
Mar 27, 2023 | 21.25 | 21.33 | 21.17 | 21.31 | 2,666,794 | +0.12(+0.54%) |
Mar 24, 2023 | 21.07 | 21.22 | 20.96 | 21.20 | 1,530,685 | -0.02(-0.09%) |
Mar 23, 2023 | 21.40 | 21.56 | 21.10 | 21.21 | 2,157,340 | -0.10(-0.45%) |
Mar 22, 2023 | 21.47 | 21.76 | 21.30 | 21.31 | 1,383,350 | -0.12(-0.54%) |
Mar 21, 2023 | 21.44 | 21.47 | 21.30 | 21.43 | 1,790,801 | +0.08(+0.36%) |
Mar 20, 2023 | 21.27 | 21.44 | 21.26 | 21.35 | 1,211,398 | +0.20(+0.96%) |
Mar 17, 2023 | 21.22 | 21.29 | 21.07 | 21.15 | 1,736,215 | -0.13(-0.59%) |
Mar 16, 2023 | 20.89 | 21.27 | 20.86 | 21.27 | 1,939,892 | +0.25(+1.19%) |
Mar 15, 2023 | 21.00 | 21.15 | 20.77 | 21.02 | 4,888,957 | -0.56(-2.59%) |
Mar 14, 2023 | 21.54 | 21.60 | 21.38 | 21.58 | 2,782,699 | +0.30(+1.40%) |
Mar 13, 2023 | 21.15 | 21.47 | 21.10 | 21.28 | 8,019,734 | -0.13(-0.63%) |
Mar 10, 2023 | 21.67 | 21.78 | 21.37 | 21.42 | 2,736,098 | -0.38(-1.77%) |
Mar 09, 2023 | 22.15 | 22.21 | 21.78 | 21.80 | 2,049,279 | -0.26(-1.18%) |
Mar 08, 2023 | 22.01 | 22.18 | 21.97 | 22.06 | 1,064,071 | +0.17(+0.79%) |
Mar 07, 2023 | 22.29 | 22.29 | 21.86 | 21.89 | 3,781,796 | -0.49(-2.19%) |
Mar 06, 2023 | 22.41 | 22.47 | 22.32 | 22.38 | 1,717,244 | -0.22(-0.98%) |
Mar 03, 2023 | 22.38 | 22.61 | 22.31 | 22.60 | 1,225,457 | +0.37(+1.64%) |
Mar 02, 2023 | 22.03 | 22.26 | 22.02 | 22.24 | 1,646,431 | +0.01(+0.04%) |
Mar 01, 2023 | 22.18 | 22.29 | 22.09 | 22.23 | 1,710,902 | +0.20(+0.92%) |
Feb 28, 2023 | 22.06 | 22.17 | 21.99 | 22.02 | 2,757,133 | -0.13(-0.56%) |
Feb 27, 2023 | 22.11 | 22.22 | 22.06 | 22.15 | 1,260,941 | +0.09(+0.39%) |
Feb 24, 2023 | 22.02 | 22.10 | 21.97 | 22.06 | 4,963,648 | -0.42(-1.88%) |
Feb 23, 2023 | 22.53 | 22.56 | 22.24 | 22.49 | 1,456,995 | +0.01(+0.04%) |
Feb 22, 2023 | 22.58 | 22.62 | 22.41 | 22.48 | 1,010,541 | -0.11(-0.47%) |
Feb 21, 2023 | 22.73 | 22.79 | 22.56 | 22.58 | 1,037,432 | -0.22(-0.97%) |
Feb 17, 2023 | 22.68 | 22.82 | 22.59 | 22.80 | 1,012,953 | -0.14(-0.63%) |
Feb 16, 2023 | 22.82 | 23.12 | 22.76 | 22.95 | 3,567,633 | -0.10(-0.42%) |
Feb 15, 2023 | 22.83 | 23.04 | 22.79 | 23.04 | 1,578,582 | -0.47(-2.01%) |
Feb 14, 2023 | 23.29 | 23.62 | 23.22 | 23.52 | 4,495,154 | -0.04(-0.16%) |
Feb 13, 2023 | 23.32 | 23.56 | 23.31 | 23.55 | 1,505,844 | +0.29(+1.24%) |
Feb 10, 2023 | 23.32 | 23.33 | 23.18 | 23.27 | 1,413,062 | -0.11(-0.45%) |
Feb 09, 2023 | 23.78 | 23.78 | 23.31 | 23.37 | 10,835,679 | -0.07(-0.29%) |
Feb 08, 2023 | 23.58 | 23.61 | 23.39 | 23.44 | 1,227,103 | -0.18(-0.77%) |
Feb 07, 2023 | 23.24 | 23.66 | 23.16 | 23.62 | 7,658,179 | +0.23(+0.99%) |
Feb 06, 2023 | 23.35 | 23.44 | 23.21 | 23.39 | 923,201 | -0.22(-0.94%) |
Feb 03, 2023 | 23.70 | 23.89 | 23.56 | 23.61 | 1,204,587 | -0.39(-1.64%) |
Feb 02, 2023 | 24.23 | 24.24 | 23.86 | 24.01 | 1,398,538 | -0.17(-0.72%) |
Feb 01, 2023 | 23.96 | 24.28 | 23.66 | 24.18 | 3,383,950 | +0.25(+1.05%) |
Jan 31, 2023 | 23.69 | 23.95 | 23.65 | 23.93 | 1,054,776 | +0.16(+0.69%) |
Jan 30, 2023 | 23.78 | 23.93 | 23.75 | 23.77 | 1,206,669 | -0.24(-1.00%) |
Jan 27, 2023 | 23.96 | 24.09 | 23.86 | 24.01 | 4,115,226 | -0.08(-0.32%) |
Jan 26, 2023 | 24.06 | 24.12 | 23.85 | 24.08 | 1,103,920 | +0.15(+0.64%) |
Jan 25, 2023 | 23.68 | 23.95 | 23.63 | 23.93 | 1,503,160 | +0.23(+0.97%) |
Jan 24, 2023 | 23.53 | 23.72 | 23.42 | 23.70 | 1,277,439 | +0.07(+0.29%) |
Jan 23, 2023 | 23.35 | 23.66 | 23.33 | 23.63 | 1,089,001 | +0.16(+0.70%) |
Jan 20, 2023 | 23.20 | 23.47 | 23.11 | 23.47 | 2,587,226 | +0.31(+1.33%) |
Jan 19, 2023 | 23.08 | 23.22 | 22.97 | 23.16 | 1,761,406 | +0.19(+0.84%) |
Jan 18, 2023 | 23.50 | 23.52 | 22.96 | 22.97 | 1,904,846 | -0.26(-1.12%) |
Jan 17, 2023 | 23.20 | 23.29 | 23.17 | 23.23 | 1,689,022 | +0.12(+0.50%) |
Jan 13, 2023 | 22.79 | 23.13 | 22.79 | 23.11 | 5,356,343 | +0.17(+0.76%) |
Jan 12, 2023 | 22.78 | 23.00 | 22.49 | 22.94 | 6,687,678 | +0.45(+2.01%) |
Jan 11, 2023 | 22.37 | 22.49 | 22.31 | 22.49 | 2,289,919 | +0.31(+1.39%) |
Jan 10, 2023 | 22.13 | 22.19 | 22.01 | 22.18 | 1,084,406 | +0.03(+0.13%) |
Jan 09, 2023 | 22.24 | 22.40 | 22.13 | 22.15 | 1,167,248 | -0.01(-0.04%) |
Jan 06, 2023 | 21.66 | 22.16 | 21.50 | 22.16 | 1,361,662 | +0.76(+3.55%) |
Jan 05, 2023 | 21.46 | 21.51 | 21.35 | 21.40 | 2,635,079 | -0.31(-1.42%) |
Jan 04, 2023 | 21.76 | 21.81 | 21.58 | 21.71 | 2,164,496 | +0.56(+2.64%) |
Jan 03, 2023 | 21.14 | 21.29 | 21.03 | 21.15 | 3,099,901 | -0.25(-1.17%) |
Dec 30, 2022 | 21.38 | 21.49 | 21.33 | 21.40 | 3,119,711 | -0.12(-0.54%) |
Dec 29, 2022 | 21.38 | 21.56 | 21.36 | 21.51 | 2,184,317 | +0.23(+1.09%) |
Dec 28, 2022 | 21.61 | 21.67 | 21.27 | 21.28 | 2,317,744 | -0.29(-1.34%) |
Dec 27, 2022 | 21.55 | 21.73 | 21.47 | 21.57 | 2,687,334 | +0.09(+0.40%) |
Dec 23, 2022 | 21.31 | 21.49 | 21.26 | 21.48 | 2,153,155 | +0.28(+1.32%) |
Dec 22, 2022 | 21.38 | 21.38 | 21.05 | 21.21 | 1,777,838 | -0.36(-1.65%) |
Dec 21, 2022 | 21.46 | 21.62 | 21.44 | 21.56 | 5,834,781 | +0.34(+1.59%) |
Dec 20, 2022 | 21.18 | 21.33 | 21.15 | 21.22 | 1,757,075 | -0.13(-0.63%) |
Dec 19, 2022 | 21.55 | 21.58 | 21.30 | 21.36 | 2,100,075 | -0.02(-0.09%) |
Dec 16, 2022 | 21.33 | 21.47 | 21.25 | 21.38 | 2,569,962 | -0.09(-0.40%) |
Dec 15, 2022 | 21.77 | 21.79 | 21.39 | 21.47 | 1,839,038 | -0.71(-3.21%) |
Dec 14, 2022 | 22.23 | 22.31 | 21.92 | 22.18 | 3,734,031 | -0.06(-0.26%) |
Dec 13, 2022 | 22.55 | 22.58 | 22.17 | 22.24 | 3,413,177 | +0.30(+1.36%) |
Dec 12, 2022 | 21.87 | 21.94 | 21.76 | 21.94 | 4,399,447 | +0.05(+0.22%) |
Dec 09, 2022 | 21.92 | 22.11 | 21.89 | 21.89 | 1,641,775 | -0.03(-0.13%) |
Dec 08, 2022 | 21.79 | 21.94 | 21.74 | 21.92 | 2,371,048 | +0.09(+0.43%) |
Dec 07, 2022 | 21.78 | 21.89 | 21.70 | 21.82 | 3,431,422 | +0.04(+0.17%) |
Dec 06, 2022 | 21.96 | 22.03 | 21.69 | 21.79 | 2,026,474 | -0.11(-0.52%) |
Dec 05, 2022 | 22.27 | 22.33 | 21.85 | 21.90 | 3,263,245 | -0.43(-1.95%) |
Dec 02, 2022 | 22.14 | 22.41 | 22.13 | 22.33 | 2,198,689 | -0.08(-0.38%) |
Dec 01, 2022 | 22.51 | 22.56 | 22.29 | 22.42 | 3,867,388 | +0.04(+0.17%) |
Nov 30, 2022 | 22.04 | 22.43 | 21.82 | 22.38 | 4,031,541 | +0.59(+2.69%) |
Nov 29, 2022 | 21.79 | 21.94 | 21.73 | 21.79 | 2,475,659 | +0.21(+0.96%) |
Nov 28, 2022 | 21.76 | 21.88 | 21.56 | 21.59 | 1,787,862 | -0.40(-1.80%) |
Nov 25, 2022 | 21.90 | 22.01 | 21.90 | 21.98 | 1,876,994 | +0.09(+0.43%) |
Nov 23, 2022 | 21.60 | 21.90 | 21.59 | 21.89 | 2,805,282 | +0.29(+1.36%) |
Nov 22, 2022 | 21.41 | 21.61 | 21.38 | 21.60 | 3,195,866 | +0.33(+1.55%) |
Nov 21, 2022 | 21.24 | 21.28 | 21.09 | 21.27 | 4,042,366 | -0.24(-1.10%) |
Nov 18, 2022 | 21.55 | 21.56 | 21.39 | 21.50 | 5,880,104 | +0.08(+0.35%) |
Nov 17, 2022 | 21.18 | 21.44 | 21.17 | 21.43 | 2,574,730 | -0.04(-0.18%) |
Nov 16, 2022 | 21.57 | 21.62 | 21.39 | 21.46 | 3,468,608 | -0.15(-0.70%) |
Nov 15, 2022 | 21.68 | 21.77 | 21.46 | 21.62 | 6,312,700 | +0.34(+1.60%) |
Nov 14, 2022 | 21.35 | 21.48 | 21.28 | 21.28 | 2,296,946 | -0.26(-1.23%) |
Nov 11, 2022 | 21.30 | 21.58 | 21.23 | 21.54 | 5,366,572 | +0.44(+2.10%) |
Nov 10, 2022 | 20.65 | 21.10 | 20.54 | 21.10 | 4,167,692 | +1.21(+6.08%) |
Nov 09, 2022 | 20.16 | 20.31 | 19.89 | 19.89 | 2,720,453 | -0.42(-2.05%) |
Nov 08, 2022 | 20.20 | 20.50 | 20.13 | 20.30 | 4,147,287 | +0.20(+0.99%) |
Nov 07, 2022 | 20.14 | 20.18 | 20.00 | 20.10 | 2,790,697 | -0.05(-0.23%) |
Nov 04, 2022 | 20.01 | 20.20 | 19.85 | 20.15 | 8,527,417 | +0.95(+4.97%) |
Nov 03, 2022 | 19.05 | 19.28 | 19.03 | 19.20 | 2,907,034 | -0.29(-1.50%) |
Nov 02, 2022 | 19.90 | 19.48 | 19.49 | 6,652,519 | -0.36(-1.81%) | |
Nov 01, 2022 | 20.12 | 20.14 | 19.76 | 19.85 | 6,764,870 | +0.27(+1.40%) |
Oct 31, 2022 | 19.40 | 19.59 | 19.40 | 19.57 | 5,014,681 | -0.07(-0.34%) |
Oct 28, 2022 | 19.48 | 19.64 | 19.41 | 19.64 | 2,742,926 | +0.03(+0.14%) |
Oct 27, 2022 | 19.73 | 19.86 | 19.57 | 19.61 | 3,491,847 | -0.10(-0.53%) |
Oct 26, 2022 | 19.57 | 19.91 | 19.56 | 19.72 | 3,921,398 | +0.22(+1.11%) |
Oct 25, 2022 | 19.23 | 19.54 | 19.23 | 19.50 | 2,856,882 | +0.38(+1.98%) |
Oct 24, 2022 | 19.02 | 19.19 | 18.90 | 19.12 | 3,343,689 | -0.15(-0.78%) |
Oct 21, 2022 | 18.65 | 19.30 | 18.56 | 19.27 | 5,681,608 | +0.45(+2.41%) |
Oct 20, 2022 | 18.93 | 19.20 | 18.76 | 18.82 | 4,442,243 | -0.02(-0.10%) |
Oct 19, 2022 | 18.85 | 18.96 | 18.68 | 18.84 | 3,898,214 | -0.12(-0.65%) |
Oct 18, 2022 | 19.14 | 19.18 | 18.76 | 18.96 | 4,757,549 | +0.09(+0.50%) |
Oct 17, 2022 | 18.80 | 18.97 | 18.80 | 18.87 | 4,329,760 | +0.37(+1.99%) |
Oct 14, 2022 | 19.02 | 19.08 | 18.46 | 18.50 | 6,958,854 | -0.48(-2.54%) |
Oct 13, 2022 | 18.15 | 19.05 | 18.13 | 18.98 | 7,918,286 | +0.44(+2.40%) |
Oct 12, 2022 | 18.48 | 18.65 | 18.41 | 18.54 | 4,470,865 | +0.00(+0.00%) |
Oct 11, 2022 | 18.60 | 18.87 | 18.44 | 18.54 | 4,883,377 | -0.26(-1.41%) |
Oct 10, 2022 | 18.89 | 18.91 | 18.66 | 18.80 | 4,287,340 | -0.23(-1.19%) |
Oct 07, 2022 | 19.19 | 19.26 | 18.93 | 19.03 | 2,712,822 | -0.30(-1.56%) |
Oct 06, 2022 | 19.44 | 19.57 | 19.28 | 19.33 | 4,767,785 | -0.30(-1.54%) |
Oct 05, 2022 | 19.46 | 19.76 | 19.35 | 19.63 | 4,043,726 | -0.06(-0.29%) |
Oct 04, 2022 | 19.42 | 19.71 | 19.42 | 19.69 | 3,965,831 | +0.62(+3.27%) |
Oct 03, 2022 | 18.84 | 19.14 | 18.77 | 19.06 | 7,329,454 | +0.53(+2.85%) |
Sep 30, 2022 | 18.72 | 18.86 | 18.49 | 18.54 | 6,253,643 | -0.36(-1.90%) |
Sep 29, 2022 | 18.95 | 18.97 | 18.71 | 18.89 | 3,540,153 | -0.18(-0.94%) |
Sep 28, 2022 | 18.64 | 19.13 | 18.60 | 19.07 | 3,291,299 | +0.54(+2.91%) |
Sep 27, 2022 | 18.75 | 18.85 | 18.41 | 18.54 | 4,618,304 | -0.16(-0.86%) |
Sep 26, 2022 | 18.84 | 19.02 | 18.56 | 18.70 | 7,000,193 | -0.15(-0.80%) |
Sep 23, 2022 | 19.06 | 19.06 | 18.68 | 18.85 | 6,735,174 | -0.74(-3.76%) |
Sep 22, 2022 | 19.64 | 19.71 | 19.51 | 19.58 | 4,559,849 | -0.04(-0.19%) |
Sep 21, 2022 | 19.90 | 20.09 | 19.61 | 19.62 | 3,822,939 | -0.41(-2.03%) |
Sep 20, 2022 | 20.09 | 20.13 | 19.91 | 20.03 | 2,918,999 | -0.23(-1.12%) |
Sep 19, 2022 | 19.84 | 20.25 | 19.82 | 20.25 | 2,754,227 | +0.19(+0.94%) |
Sep 16, 2022 | 19.99 | 20.13 | 19.90 | 20.07 | 3,247,319 | -0.16(-0.79%) |
Sep 15, 2022 | 20.32 | 20.50 | 20.17 | 20.23 | 2,175,748 | -0.16(-0.79%) |
Sep 14, 2022 | 20.40 | 20.48 | 20.25 | 20.39 | 3,385,149 | -0.04(-0.19%) |
Sep 13, 2022 | 20.81 | 20.96 | 20.39 | 20.43 | 3,595,046 | -0.92(-4.29%) |
Sep 12, 2022 | 21.33 | 21.42 | 21.28 | 21.34 | 2,654,962 | +0.23(+1.07%) |
Sep 09, 2022 | 20.93 | 21.14 | 20.91 | 21.11 | 2,219,190 | +0.65(+3.19%) |
Sep 08, 2022 | 20.21 | 20.49 | 20.19 | 20.46 | 3,677,591 | +0.19(+0.93%) |
Sep 07, 2022 | 19.93 | 20.28 | 19.93 | 20.27 | 2,797,224 | -0.01(-0.05%) |
Sep 06, 2022 | 20.43 | 20.48 | 20.24 | 20.28 | 2,926,455 | -0.28(-1.38%) |
Sep 02, 2022 | 20.80 | 20.92 | 20.49 | 20.57 | 6,141,049 | +0.04(+0.18%) |
Sep 01, 2022 | 20.58 | 20.60 | 20.34 | 20.53 | 3,166,093 | -0.17(-0.82%) |
Aug 31, 2022 | 20.92 | 20.96 | 20.70 | 20.70 | 4,110,869 | -0.13(-0.64%) |
Aug 30, 2022 | 21.25 | 21.25 | 20.79 | 20.83 | 4,567,785 | -0.29(-1.39%) |
Aug 29, 2022 | 21.11 | 21.22 | 21.03 | 21.12 | 3,257,444 | -0.08(-0.36%) |
Aug 26, 2022 | 21.83 | 21.86 | 21.17 | 21.20 | 4,789,499 | -0.41(-1.88%) |
Aug 25, 2022 | 21.45 | 21.61 | 21.41 | 21.61 | 4,079,855 | +0.37(+1.74%) |
Aug 24, 2022 | 21.10 | 21.27 | 21.09 | 21.24 | 3,852,794 | +0.06(+0.27%) |
Aug 23, 2022 | 21.00 | 21.28 | 20.99 | 21.18 | 6,254,237 | +0.05(+0.22%) |
Aug 22, 2022 | 21.22 | 21.22 | 21.07 | 21.13 | 6,425,467 | -0.22(-1.02%) |
Aug 19, 2022 | 21.45 | 21.46 | 21.28 | 21.35 | 8,714,555 | -0.29(-1.35%) |
Aug 18, 2022 | 21.70 | 21.71 | 21.55 | 21.64 | 4,231,655 | +0.09(+0.44%) |
Aug 17, 2022 | 21.49 | 21.69 | 21.42 | 21.55 | 7,517,349 | -0.27(-1.26%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.70 | 21.82 | 8,684,597 | +0.11(+0.52%) |
Aug 15, 2022 | 21.62 | 21.74 | 21.57 | 21.71 | 6,710,920 | -0.26(-1.16%) |
Aug 12, 2022 | 21.78 | 21.98 | 21.73 | 21.96 | 4,310,668 | +0.20(+0.91%) |
Aug 11, 2022 | 21.88 | 21.97 | 21.76 | 21.77 | 4,478,677 | +0.02(+0.09%) |
Aug 10, 2022 | 21.64 | 21.80 | 21.54 | 21.75 | 5,974,047 | +0.58(+2.72%) |
Aug 09, 2022 | 21.30 | 21.34 | 21.14 | 21.17 | 5,538,087 | -0.17(-0.80%) |
Aug 08, 2022 | 21.41 | 21.49 | 21.28 | 21.34 | 4,312,560 | +0.20(+0.94%) |
Aug 05, 2022 | 20.96 | 21.19 | 20.94 | 21.14 | 6,132,095 | -0.15(-0.71%) |
Aug 04, 2022 | 21.25 | 21.33 | 21.19 | 21.29 | 4,017,276 | -0.01(-0.04%) |
Aug 03, 2022 | 21.23 | 21.34 | 21.09 | 21.30 | 7,545,262 | +0.10(+0.49%) |
Aug 02, 2022 | 21.28 | 21.43 | 21.16 | 21.20 | 6,956,359 | -0.27(-1.28%) |
Aug 01, 2022 | 21.45 | 21.64 | 21.35 | 21.47 | 12,152,790 | -0.01(-0.04%) |
Jul 29, 2022 | 21.21 | 21.48 | 21.12 | 21.48 | 4,440,372 | +0.27(+1.29%) |
Jul 28, 2022 | 21.13 | 21.24 | 20.96 | 21.21 | 3,916,751 | +0.09(+0.45%) |
Jul 27, 2022 | 20.77 | 21.17 | 20.74 | 21.11 | 5,473,450 | +0.58(+2.81%) |
Jul 26, 2022 | 20.67 | 20.70 | 20.54 | 20.54 | 5,109,393 | -0.26(-1.27%) |
Jul 25, 2022 | 20.77 | 20.82 | 20.67 | 20.80 | 3,748,848 | +0.26(+1.24%) |
Jul 22, 2022 | 20.74 | 20.85 | 20.46 | 20.55 | 4,247,101 | +0.00(+0.00%) |
Jul 21, 2022 | 20.29 | 20.57 | 20.25 | 20.55 | 4,311,544 | +0.19(+0.93%) |
Jul 20, 2022 | 20.41 | 20.45 | 20.25 | 20.36 | 4,561,222 | -0.01(-0.05%) |
Jul 19, 2022 | 20.23 | 20.39 | 20.21 | 20.37 | 5,906,650 | +0.47(+2.37%) |
Jul 18, 2022 | 20.11 | 20.21 | 19.89 | 19.90 | 5,206,560 | -0.01(-0.05%) |
Jul 15, 2022 | 19.76 | 19.91 | 19.61 | 19.91 | 5,180,890 | +0.39(+1.98%) |
Jul 14, 2022 | 19.37 | 19.55 | 19.17 | 19.52 | 5,449,441 | -0.20(-1.01%) |
Jul 13, 2022 | 19.52 | 19.83 | 19.43 | 19.72 | 5,237,297 | +0.03(+0.14%) |
Jul 12, 2022 | 19.67 | 19.81 | 19.59 | 19.69 | 5,036,386 | +0.09(+0.43%) |
Jul 11, 2022 | 19.64 | 19.73 | 19.52 | 19.60 | 5,713,633 | -0.54(-2.67%) |
Jul 08, 2022 | 20.10 | 20.26 | 20.00 | 20.14 | 5,959,082 | -0.09(-0.42%) |
Jul 07, 2022 | 20.08 | 20.23 | 20.08 | 20.23 | 4,279,278 | +0.42(+2.10%) |
Jul 06, 2022 | 19.78 | 19.84 | 19.57 | 19.81 | 5,476,097 | +0.14(+0.72%) |
Jul 05, 2022 | 19.46 | 19.67 | 19.35 | 19.67 | 6,442,064 | -0.26(-1.28%) |
Jul 01, 2022 | 19.68 | 19.94 | 19.57 | 19.92 | 5,136,489 | -0.12(-0.61%) |
Jun 30, 2022 | 19.84 | 20.09 | 19.74 | 20.05 | 8,937,880 | -0.23(-1.12%) |
Jun 29, 2022 | 20.42 | 20.44 | 20.26 | 20.27 | 4,646,816 | -0.06(-0.28%) |
Jun 28, 2022 | 20.67 | 20.77 | 20.33 | 20.33 | 3,663,455 | -0.04(-0.19%) |
Jun 27, 2022 | 20.42 | 20.52 | 20.33 | 20.37 | 6,640,919 | -0.05(-0.23%) |
Jun 24, 2022 | 20.08 | 20.43 | 20.03 | 20.42 | 4,173,192 | +0.54(+2.71%) |
Jun 23, 2022 | 19.92 | 19.95 | 19.65 | 19.88 | 5,814,923 | -0.03(-0.14%) |
Jun 22, 2022 | 19.83 | 20.07 | 19.80 | 19.91 | 5,490,516 | -0.23(-1.13%) |
Jun 21, 2022 | 20.09 | 20.25 | 20.05 | 20.13 | 6,617,142 | +0.47(+2.40%) |
Jun 17, 2022 | 19.85 | 19.92 | 19.52 | 19.66 | 6,744,373 | -0.35(-1.75%) |
Jun 16, 2022 | 19.92 | 20.15 | 19.75 | 20.01 | 5,962,950 | -0.46(-2.26%) |
Jun 15, 2022 | 20.21 | 20.58 | 19.99 | 20.47 | 13,654,985 | +0.41(+2.02%) |
Jun 14, 2022 | 20.25 | 20.27 | 19.88 | 20.07 | 5,663,753 | -0.16(-0.79%) |
Jun 13, 2022 | 20.44 | 20.53 | 20.17 | 20.23 | 9,663,630 | -0.92(-4.33%) |
Jun 10, 2022 | 21.23 | 21.25 | 20.94 | 21.14 | 12,120,971 | -0.60(-2.74%) |
Jun 09, 2022 | 22.07 | 22.13 | 21.73 | 21.74 | 5,778,972 | -0.66(-2.94%) |
Jun 08, 2022 | 22.55 | 22.58 | 22.36 | 22.40 | 8,648,943 | -0.39(-1.73%) |
Jun 07, 2022 | 22.41 | 22.82 | 22.40 | 22.79 | 6,562,572 | -0.05(-0.24%) |
Jun 06, 2022 | 23.01 | 23.05 | 22.78 | 22.85 | 3,898,910 | -0.04(-0.16%) |
Jun 03, 2022 | 22.93 | 23.02 | 22.80 | 22.88 | 5,545,356 | -0.33(-1.42%) |
Jun 02, 2022 | 22.83 | 23.23 | 22.78 | 23.21 | 9,996,503 | +0.53(+2.34%) |