Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.38 | 16.37 | 15.91 | 15.99 | 1,268,458 | -0.55(-3.33%) |
May 30, 2023 | 16.62 | 16.64 | 16.28 | 16.54 | 1,376,023 | -0.07(-0.45%) |
May 26, 2023 | 16.51 | 16.66 | 16.27 | 16.61 | 1,026,239 | +0.19(+1.14%) |
May 25, 2023 | 16.69 | 16.76 | 16.21 | 16.42 | 1,588,693 | -0.44(-2.60%) |
May 24, 2023 | 16.82 | 17.00 | 16.52 | 16.86 | 1,773,737 | -0.13(-0.77%) |
May 23, 2023 | 17.34 | 17.48 | 16.91 | 16.99 | 1,334,715 | -0.37(-2.15%) |
May 22, 2023 | 17.49 | 17.63 | 17.13 | 17.37 | 1,691,575 | -0.27(-1.53%) |
May 19, 2023 | 17.73 | 17.81 | 17.45 | 17.64 | 1,318,923 | -0.06(-0.32%) |
May 18, 2023 | 17.65 | 17.72 | 17.12 | 17.69 | 1,242,468 | +0.04(+0.21%) |
May 17, 2023 | 17.64 | 18.38 | 17.33 | 17.66 | 2,342,300 | +0.68(+4.01%) |
May 16, 2023 | 17.10 | 17.29 | 16.96 | 16.97 | 1,170,370 | -0.12(-0.71%) |
May 15, 2023 | 17.26 | 17.26 | 16.75 | 17.10 | 1,562,603 | -0.30(-1.72%) |
May 12, 2023 | 17.40 | 17.64 | 17.19 | 17.39 | 870,030 | -0.01(-0.05%) |
May 11, 2023 | 17.64 | 17.73 | 17.23 | 17.40 | 1,231,610 | -0.28(-1.58%) |
May 10, 2023 | 18.38 | 18.38 | 17.49 | 17.68 | 2,799,054 | -0.58(-3.17%) |
May 09, 2023 | 17.92 | 18.45 | 17.70 | 18.26 | 820,353 | +0.28(+1.56%) |
May 08, 2023 | 17.73 | 18.09 | 17.64 | 17.98 | 708,423 | +0.43(+2.45%) |
May 05, 2023 | 17.27 | 17.86 | 17.27 | 17.55 | 1,177,051 | +0.63(+3.69%) |
May 04, 2023 | 17.55 | 17.59 | 16.83 | 16.93 | 1,911,154 | -0.83(-4.68%) |
May 03, 2023 | 18.32 | 18.43 | 17.75 | 17.76 | 1,207,908 | -0.34(-1.86%) |
May 02, 2023 | 18.96 | 19.07 | 17.91 | 18.09 | 2,204,600 | -0.94(-4.95%) |
May 01, 2023 | 19.75 | 19.75 | 19.03 | 19.04 | 1,045,314 | -0.66(-3.36%) |
Apr 28, 2023 | 19.76 | 19.78 | 19.44 | 19.70 | 824,249 | -0.25(-1.26%) |
Apr 27, 2023 | 19.58 | 19.97 | 19.50 | 19.95 | 563,788 | +0.65(+3.38%) |
Apr 26, 2023 | 19.66 | 19.83 | 19.26 | 19.30 | 1,070,941 | -0.12(-0.62%) |
Apr 25, 2023 | 19.69 | 20.04 | 19.19 | 19.42 | 1,023,112 | -0.35(-1.79%) |
Apr 24, 2023 | 19.30 | 19.84 | 19.28 | 19.77 | 831,685 | +0.44(+2.27%) |
Apr 21, 2023 | 19.68 | 19.68 | 19.20 | 19.34 | 526,536 | -0.35(-1.75%) |
Apr 20, 2023 | 19.63 | 19.92 | 19.58 | 19.68 | 615,256 | -0.06(-0.28%) |
Apr 19, 2023 | 20.65 | 20.69 | 19.41 | 19.74 | 1,390,890 | -1.03(-4.94%) |
Apr 18, 2023 | 20.73 | 20.92 | 20.59 | 20.76 | 770,817 | +0.04(+0.18%) |
Apr 17, 2023 | 20.89 | 21.02 | 20.40 | 20.73 | 791,502 | +0.03(+0.14%) |
Apr 14, 2023 | 20.75 | 20.86 | 20.50 | 20.70 | 849,016 | +0.11(+0.54%) |
Apr 13, 2023 | 20.28 | 20.75 | 20.25 | 20.59 | 721,919 | +0.41(+2.04%) |
Apr 12, 2023 | 20.31 | 20.40 | 20.04 | 20.18 | 1,011,854 | +0.10(+0.51%) |
Apr 11, 2023 | 19.82 | 20.28 | 19.80 | 20.07 | 992,444 | +0.27(+1.37%) |
Apr 10, 2023 | 19.33 | 19.92 | 19.29 | 19.80 | 746,343 | +0.52(+2.71%) |
Apr 06, 2023 | 19.23 | 19.44 | 18.96 | 19.28 | 954,428 | -0.02(-0.10%) |
Apr 05, 2023 | 19.41 | 19.43 | 19.22 | 19.30 | 1,283,416 | -0.32(-1.62%) |
Apr 04, 2023 | 19.49 | 19.91 | 19.30 | 19.62 | 959,577 | +0.31(+1.60%) |
Apr 03, 2023 | 19.59 | 19.61 | 19.14 | 19.31 | 1,224,338 | -0.40(-2.04%) |
Mar 31, 2023 | 19.36 | 19.74 | 19.36 | 19.71 | 970,076 | +0.40(+2.08%) |
Mar 30, 2023 | 19.69 | 19.69 | 19.22 | 19.31 | 876,011 | -0.22(-1.15%) |
Mar 29, 2023 | 19.36 | 19.76 | 19.21 | 19.53 | 1,135,788 | +0.41(+2.15%) |
Mar 28, 2023 | 19.37 | 19.43 | 19.01 | 19.12 | 940,028 | -0.22(-1.16%) |
Mar 27, 2023 | 20.02 | 20.02 | 19.02 | 19.34 | 939,705 | -0.54(-2.72%) |
Mar 24, 2023 | 19.56 | 19.90 | 19.34 | 19.89 | 742,198 | +0.19(+0.95%) |
Mar 23, 2023 | 19.32 | 19.84 | 19.31 | 19.70 | 1,279,893 | +0.69(+3.63%) |
Mar 22, 2023 | 19.41 | 19.60 | 19.01 | 19.01 | 815,619 | -0.49(-2.49%) |
Mar 21, 2023 | 19.32 | 19.75 | 19.32 | 19.49 | 1,054,577 | +0.54(+2.86%) |
Mar 20, 2023 | 18.97 | 19.20 | 18.72 | 18.95 | 1,278,285 | -0.14(-0.73%) |
Mar 17, 2023 | 19.76 | 19.83 | 18.96 | 19.09 | 1,701,537 | -0.86(-4.30%) |
Mar 16, 2023 | 19.49 | 20.00 | 19.09 | 19.95 | 1,355,793 | +0.24(+1.23%) |
Mar 15, 2023 | 20.25 | 20.96 | 19.49 | 19.71 | 3,052,267 | -1.29(-6.13%) |
Mar 14, 2023 | 20.53 | 21.38 | 20.52 | 21.00 | 1,567,559 | +1.05(+5.24%) |
Mar 13, 2023 | 19.90 | 20.21 | 19.40 | 19.95 | 1,497,615 | -0.28(-1.38%) |
Mar 10, 2023 | 20.20 | 20.59 | 20.16 | 20.23 | 1,478,769 | +0.03(+0.14%) |
Mar 09, 2023 | 21.42 | 21.46 | 20.19 | 20.20 | 2,095,053 | -1.37(-6.36%) |
Mar 08, 2023 | 21.32 | 21.60 | 21.12 | 21.57 | 1,723,125 | +0.45(+2.12%) |
Mar 07, 2023 | 21.37 | 21.53 | 21.01 | 21.13 | 1,645,504 | -0.26(-1.22%) |
Mar 06, 2023 | 22.10 | 22.10 | 21.24 | 21.39 | 1,301,102 | -0.76(-3.41%) |
Mar 03, 2023 | 21.65 | 22.22 | 21.50 | 22.14 | 1,730,047 | +0.55(+2.55%) |
Mar 02, 2023 | 22.25 | 22.31 | 21.53 | 21.59 | 1,514,358 | -0.84(-3.74%) |
Mar 01, 2023 | 23.04 | 23.36 | 22.34 | 22.43 | 1,972,021 | -0.44(-1.92%) |
Feb 28, 2023 | 22.40 | 23.10 | 22.39 | 22.87 | 2,285,420 | +0.50(+2.25%) |
Feb 27, 2023 | 22.48 | 23.12 | 22.03 | 22.37 | 2,817,417 | -0.01(-0.04%) |
Feb 24, 2023 | 21.99 | 22.67 | 21.69 | 22.38 | 3,428,981 | +0.16(+0.74%) |
Feb 23, 2023 | 21.18 | 22.22 | 21.18 | 22.21 | 2,854,632 | +1.34(+6.41%) |
Feb 22, 2023 | 20.25 | 20.96 | 20.11 | 20.88 | 2,033,199 | +0.82(+4.09%) |
Feb 21, 2023 | 19.85 | 20.89 | 19.82 | 20.06 | 2,381,942 | +0.37(+1.90%) |
Feb 17, 2023 | 20.03 | 20.30 | 19.63 | 19.68 | 2,674,709 | -0.86(-4.21%) |
Feb 16, 2023 | 20.43 | 20.67 | 20.32 | 20.55 | 1,225,408 | -0.03(-0.13%) |
Feb 15, 2023 | 20.48 | 20.57 | 20.09 | 20.57 | 1,206,596 | +0.03(+0.13%) |
Feb 14, 2023 | 20.53 | 20.76 | 20.34 | 20.55 | 1,105,003 | -0.23(-1.10%) |
Feb 13, 2023 | 20.76 | 21.04 | 20.37 | 20.78 | 1,621,426 | -0.08(-0.39%) |
Feb 10, 2023 | 20.99 | 21.12 | 20.52 | 20.86 | 955,446 | -0.26(-1.25%) |
Feb 09, 2023 | 21.08 | 21.30 | 20.88 | 21.12 | 1,220,582 | +0.10(+0.48%) |
Feb 08, 2023 | 20.75 | 21.29 | 20.74 | 21.02 | 1,391,804 | +0.34(+1.63%) |
Feb 07, 2023 | 20.43 | 20.75 | 20.27 | 20.68 | 1,121,866 | +0.36(+1.79%) |
Feb 06, 2023 | 20.24 | 20.42 | 20.04 | 20.32 | 919,443 | +0.13(+0.63%) |
Feb 03, 2023 | 20.03 | 20.38 | 19.72 | 20.19 | 1,421,601 | +0.05(+0.23%) |
Feb 02, 2023 | 20.63 | 20.73 | 20.02 | 20.15 | 1,873,756 | -0.39(-1.91%) |
Feb 01, 2023 | 20.83 | 20.83 | 20.33 | 20.54 | 1,717,830 | -0.15(-0.70%) |
Jan 31, 2023 | 20.61 | 20.77 | 20.41 | 20.68 | 1,363,343 | +0.06(+0.31%) |
Jan 30, 2023 | 21.29 | 21.43 | 20.60 | 20.62 | 1,987,205 | -0.67(-3.16%) |
Jan 27, 2023 | 20.27 | 21.35 | 20.18 | 21.29 | 2,049,897 | +1.17(+5.79%) |
Jan 26, 2023 | 20.48 | 20.54 | 19.74 | 20.13 | 1,053,869 | -0.09(-0.45%) |
Jan 25, 2023 | 19.39 | 20.24 | 19.27 | 20.22 | 1,504,553 | +0.67(+3.45%) |
Jan 24, 2023 | 19.79 | 19.86 | 19.44 | 19.55 | 1,344,735 | -0.36(-1.78%) |
Jan 23, 2023 | 20.36 | 20.36 | 19.72 | 19.90 | 1,985,705 | -0.54(-2.63%) |
Jan 20, 2023 | 20.09 | 20.51 | 19.88 | 20.44 | 2,285,293 | +0.56(+2.79%) |
Jan 19, 2023 | 19.67 | 19.94 | 19.23 | 19.88 | 1,461,531 | +0.10(+0.51%) |
Jan 18, 2023 | 20.21 | 20.39 | 19.69 | 19.78 | 2,220,901 | -0.20(-1.00%) |
Jan 17, 2023 | 19.22 | 20.02 | 19.12 | 19.98 | 3,117,585 | +1.05(+5.53%) |
Jan 13, 2023 | 18.93 | 19.15 | 18.85 | 18.94 | 1,334,738 | -0.20(-1.05%) |
Jan 12, 2023 | 18.52 | 19.15 | 18.52 | 19.14 | 1,759,103 | +0.53(+2.84%) |
Jan 11, 2023 | 18.82 | 19.03 | 18.36 | 18.61 | 1,257,125 | -0.19(-1.02%) |
Jan 10, 2023 | 17.93 | 18.84 | 17.92 | 18.80 | 1,775,398 | +0.68(+3.77%) |
Jan 09, 2023 | 18.11 | 18.55 | 18.08 | 18.12 | 2,170,096 | +0.27(+1.53%) |
Jan 06, 2023 | 17.02 | 17.87 | 16.93 | 17.84 | 1,228,611 | +1.05(+6.23%) |
Jan 05, 2023 | 16.66 | 16.97 | 16.57 | 16.80 | 1,280,234 | +0.07(+0.44%) |
Jan 04, 2023 | 16.78 | 16.93 | 16.56 | 16.72 | 1,826,524 | -0.08(-0.49%) |
Jan 03, 2023 | 17.59 | 17.68 | 16.80 | 16.81 | 1,731,563 | -0.70(-4.00%) |
Dec 30, 2022 | 17.73 | 17.75 | 17.28 | 17.51 | 1,513,382 | -0.41(-2.29%) |
Dec 29, 2022 | 17.87 | 18.34 | 17.72 | 17.92 | 1,082,077 | +0.18(+1.03%) |
Dec 28, 2022 | 18.30 | 18.35 | 17.67 | 17.73 | 1,738,668 | -0.66(-3.61%) |
Dec 27, 2022 | 18.41 | 18.60 | 18.35 | 18.40 | 868,557 | -0.14(-0.74%) |
Dec 23, 2022 | 18.57 | 18.92 | 18.36 | 18.54 | 1,438,984 | +0.12(+0.64%) |
Dec 22, 2022 | 18.54 | 18.64 | 17.92 | 18.42 | 1,885,684 | -0.28(-1.51%) |
Dec 21, 2022 | 18.01 | 18.83 | 17.98 | 18.70 | 2,784,059 | +1.07(+6.10%) |
Dec 20, 2022 | 16.91 | 17.70 | 16.84 | 17.63 | 1,297,671 | +0.75(+4.42%) |
Dec 19, 2022 | 17.68 | 17.71 | 16.65 | 16.88 | 1,795,357 | -0.91(-5.12%) |
Dec 16, 2022 | 18.66 | 18.78 | 17.61 | 17.79 | 2,178,821 | -0.94(-5.01%) |
Dec 15, 2022 | 18.49 | 18.79 | 18.45 | 18.73 | 2,478,310 | +0.29(+1.58%) |
Dec 14, 2022 | 18.25 | 18.52 | 18.16 | 18.44 | 1,587,130 | +0.19(+1.05%) |
Dec 13, 2022 | 18.39 | 18.44 | 18.13 | 18.24 | 2,172,714 | +0.27(+1.52%) |
Dec 12, 2022 | 17.73 | 18.11 | 17.61 | 17.97 | 1,451,780 | +0.21(+1.18%) |
Dec 09, 2022 | 17.22 | 17.85 | 17.00 | 17.76 | 1,330,408 | +0.56(+3.28%) |
Dec 08, 2022 | 17.02 | 17.34 | 16.95 | 17.20 | 994,886 | +0.41(+2.44%) |
Dec 07, 2022 | 16.97 | 17.02 | 16.56 | 16.79 | 1,977,813 | -0.29(-1.71%) |
Dec 06, 2022 | 17.68 | 17.68 | 16.98 | 17.08 | 1,878,400 | -0.33(-1.88%) |
Dec 05, 2022 | 17.38 | 18.02 | 17.23 | 17.41 | 1,644,242 | +0.33(+1.92%) |
Dec 02, 2022 | 16.91 | 17.12 | 16.58 | 17.08 | 1,354,599 | +0.14(+0.81%) |
Dec 01, 2022 | 17.40 | 17.79 | 16.85 | 16.94 | 1,851,493 | -0.58(-3.32%) |
Nov 30, 2022 | 17.59 | 17.63 | 17.11 | 17.52 | 1,965,319 | +0.14(+0.79%) |
Nov 29, 2022 | 17.82 | 18.25 | 17.30 | 17.39 | 2,559,630 | -0.25(-1.39%) |
Nov 28, 2022 | 18.39 | 18.40 | 17.20 | 17.63 | 4,214,801 | -0.80(-4.33%) |
Nov 25, 2022 | 17.57 | 18.78 | 17.54 | 18.43 | 2,313,028 | +1.11(+6.44%) |
Nov 23, 2022 | 17.42 | 17.45 | 16.99 | 17.32 | 1,686,921 | +0.15(+0.90%) |
Nov 22, 2022 | 17.37 | 17.54 | 17.12 | 17.16 | 2,007,380 | -0.15(-0.89%) |
Nov 21, 2022 | 16.61 | 17.38 | 16.51 | 17.32 | 2,216,785 | +0.57(+3.43%) |
Nov 18, 2022 | 17.21 | 17.34 | 16.66 | 16.74 | 2,188,232 | -0.32(-1.86%) |
Nov 17, 2022 | 16.47 | 17.76 | 16.03 | 17.06 | 3,538,476 | +0.22(+1.32%) |
Nov 16, 2022 | 17.41 | 17.54 | 16.72 | 16.84 | 2,820,886 | -0.57(-3.30%) |
Nov 15, 2022 | 17.87 | 18.05 | 17.22 | 17.41 | 2,922,195 | -0.23(-1.29%) |
Nov 14, 2022 | 18.26 | 18.58 | 17.54 | 17.64 | 4,895,484 | -0.36(-2.02%) |
Nov 11, 2022 | 17.53 | 18.23 | 17.48 | 18.00 | 2,584,605 | +0.96(+5.63%) |
Nov 10, 2022 | 16.69 | 17.38 | 16.67 | 17.04 | 1,757,825 | +0.47(+2.85%) |
Nov 09, 2022 | 17.08 | 17.13 | 16.56 | 16.57 | 1,490,076 | -0.51(-3.01%) |
Nov 08, 2022 | 17.15 | 17.34 | 16.99 | 17.09 | 1,714,901 | -0.01(-0.05%) |
Nov 07, 2022 | 16.65 | 17.32 | 16.53 | 17.09 | 2,159,295 | +0.43(+2.57%) |
Nov 04, 2022 | 16.01 | 16.71 | 15.97 | 16.67 | 2,870,619 | +1.45(+9.52%) |
Nov 03, 2022 | 15.05 | 15.39 | 14.83 | 15.22 | 1,292,545 | +0.09(+0.62%) |
Nov 02, 2022 | 15.21 | 15.12 | 1,842,018 | -0.24(-1.56%) | ||
Nov 01, 2022 | 15.24 | 15.43 | 15.03 | 15.36 | 1,644,363 | +0.43(+2.87%) |
Oct 31, 2022 | 14.82 | 15.04 | 14.62 | 14.93 | 2,014,716 | -0.21(-1.41%) |
Oct 28, 2022 | 15.23 | 15.42 | 14.95 | 15.15 | 2,484,538 | -0.15(-0.95%) |
Oct 27, 2022 | 16.23 | 16.23 | 15.23 | 15.29 | 2,604,374 | -0.96(-5.91%) |
Oct 26, 2022 | 16.50 | 16.71 | 16.24 | 16.25 | 1,414,928 | -0.22(-1.35%) |
Oct 25, 2022 | 16.10 | 16.51 | 15.83 | 16.48 | 1,493,890 | +0.21(+1.26%) |
Oct 24, 2022 | 16.50 | 16.60 | 15.74 | 16.27 | 2,159,964 | -0.23(-1.40%) |
Oct 21, 2022 | 16.22 | 16.67 | 16.03 | 16.50 | 1,331,940 | +0.38(+2.34%) |
Oct 20, 2022 | 16.78 | 16.78 | 15.89 | 16.13 | 1,996,689 | -0.60(-3.59%) |
Oct 19, 2022 | 17.29 | 17.47 | 16.63 | 16.73 | 1,671,438 | -0.79(-4.50%) |
Oct 18, 2022 | 17.15 | 17.67 | 17.08 | 17.51 | 1,673,424 | +0.62(+3.65%) |
Oct 17, 2022 | 17.75 | 17.76 | 16.67 | 16.90 | 2,277,233 | -0.62(-3.52%) |
Oct 14, 2022 | 17.39 | 17.66 | 17.24 | 17.51 | 1,294,780 | +0.22(+1.29%) |
Oct 13, 2022 | 16.99 | 17.47 | 16.80 | 17.29 | 1,321,820 | +0.06(+0.35%) |
Oct 12, 2022 | 16.85 | 17.33 | 16.71 | 17.23 | 1,736,337 | +0.43(+2.55%) |
Oct 11, 2022 | 16.46 | 17.25 | 16.25 | 16.80 | 1,901,520 | +0.29(+1.77%) |
Oct 10, 2022 | 17.12 | 17.25 | 16.46 | 16.51 | 2,020,655 | -0.57(-3.31%) |
Oct 07, 2022 | 16.44 | 17.27 | 16.40 | 17.08 | 1,890,898 | +0.42(+2.52%) |
Oct 06, 2022 | 16.59 | 17.02 | 16.46 | 16.66 | 2,754,148 | +0.03(+0.15%) |
Oct 05, 2022 | 16.13 | 16.67 | 16.00 | 16.63 | 1,616,022 | +0.34(+2.11%) |
Oct 04, 2022 | 15.77 | 16.31 | 15.69 | 16.29 | 2,076,821 | +0.91(+5.91%) |
Oct 03, 2022 | 15.33 | 15.70 | 15.23 | 15.38 | 1,520,634 | +0.39(+2.63%) |
Sep 30, 2022 | 14.81 | 15.34 | 14.70 | 14.99 | 1,438,287 | +0.27(+1.81%) |
Sep 29, 2022 | 15.35 | 15.44 | 14.45 | 14.72 | 2,995,602 | -0.87(-5.56%) |
Sep 28, 2022 | 16.12 | 16.21 | 15.51 | 15.59 | 2,554,478 | -0.75(-4.57%) |
Sep 27, 2022 | 16.02 | 16.43 | 15.77 | 16.33 | 2,099,620 | +0.51(+3.20%) |
Sep 26, 2022 | 16.11 | 16.45 | 15.75 | 15.83 | 2,442,158 | -0.51(-3.15%) |
Sep 23, 2022 | 16.48 | 16.49 | 15.86 | 16.34 | 2,978,145 | -0.63(-3.69%) |
Sep 22, 2022 | 17.05 | 17.57 | 16.96 | 16.97 | 1,493,553 | -0.33(-1.93%) |
Sep 21, 2022 | 17.69 | 17.82 | 17.29 | 17.30 | 2,611,500 | -0.39(-2.23%) |
Sep 20, 2022 | 16.52 | 17.86 | 16.44 | 17.69 | 4,109,621 | +1.57(+9.73%) |
Sep 19, 2022 | 16.42 | 16.63 | 16.05 | 16.13 | 2,463,136 | -0.68(-4.03%) |
Sep 16, 2022 | 17.03 | 17.11 | 16.66 | 16.80 | 3,550,082 | -0.79(-4.48%) |
Sep 15, 2022 | 17.65 | 17.76 | 17.21 | 17.59 | 2,730,065 | -0.33(-1.82%) |
Sep 14, 2022 | 18.24 | 18.35 | 17.89 | 17.92 | 2,611,697 | -0.21(-1.14%) |
Sep 13, 2022 | 17.84 | 18.38 | 17.79 | 18.12 | 3,205,543 | +0.17(+0.96%) |
Sep 12, 2022 | 17.97 | 18.07 | 17.69 | 17.95 | 2,563,999 | +0.40(+2.30%) |
Sep 09, 2022 | 17.45 | 17.65 | 17.30 | 17.55 | 2,550,777 | +0.67(+3.96%) |
Sep 08, 2022 | 16.31 | 16.89 | 16.24 | 16.88 | 4,028,143 | +0.65(+4.01%) |
Sep 07, 2022 | 16.36 | 16.49 | 15.99 | 16.23 | 3,000,003 | -0.19(-1.15%) |
Sep 06, 2022 | 16.61 | 16.85 | 16.35 | 16.42 | 3,738,033 | -0.63(-3.72%) |
Sep 02, 2022 | 17.09 | 17.18 | 16.74 | 17.05 | 2,059,492 | +0.12(+0.71%) |
Sep 01, 2022 | 16.72 | 17.35 | 16.58 | 16.93 | 2,754,049 | +0.17(+1.02%) |
Aug 31, 2022 | 16.53 | 16.97 | 16.39 | 16.76 | 3,534,260 | +0.17(+1.03%) |
Aug 30, 2022 | 17.61 | 17.75 | 16.55 | 16.59 | 5,930,352 | -1.50(-8.29%) |
Aug 29, 2022 | 18.43 | 18.46 | 17.80 | 18.09 | 4,796,095 | -0.37(-2.00%) |
Aug 26, 2022 | 19.25 | 19.36 | 18.32 | 18.46 | 5,203,259 | -1.07(-5.49%) |
Aug 25, 2022 | 20.36 | 20.42 | 19.37 | 19.53 | 4,345,004 | -0.69(-3.39%) |
Aug 24, 2022 | 20.57 | 20.69 | 19.74 | 20.21 | 4,832,572 | -0.39(-1.91%) |
Aug 23, 2022 | 20.46 | 21.06 | 20.42 | 20.61 | 5,295,015 | +0.35(+1.74%) |
Aug 22, 2022 | 19.86 | 20.35 | 19.61 | 20.26 | 4,547,469 | +0.21(+1.04%) |
Aug 19, 2022 | 20.42 | 20.52 | 19.73 | 20.05 | 3,885,257 | -0.62(-2.99%) |
Aug 18, 2022 | 20.94 | 21.31 | 20.42 | 20.67 | 3,345,077 | -0.07(-0.35%) |
Aug 17, 2022 | 20.63 | 20.77 | 20.37 | 20.74 | 3,322,327 | -0.04(-0.19%) |
Aug 16, 2022 | 20.97 | 21.05 | 20.30 | 20.78 | 3,399,037 | +0.06(+0.27%) |
Aug 15, 2022 | 20.40 | 20.77 | 19.99 | 20.72 | 4,522,552 | -0.68(-3.19%) |
Aug 12, 2022 | 21.70 | 21.92 | 21.11 | 21.40 | 2,796,040 | -0.11(-0.52%) |
Aug 11, 2022 | 21.19 | 22.32 | 21.19 | 21.52 | 3,807,481 | +0.33(+1.55%) |
Aug 10, 2022 | 21.21 | 21.59 | 20.86 | 21.19 | 2,471,174 | +0.33(+1.58%) |
Aug 09, 2022 | 20.89 | 21.48 | 20.77 | 20.86 | 2,644,924 | +0.21(+1.01%) |
Aug 08, 2022 | 20.55 | 21.52 | 20.47 | 20.65 | 3,715,135 | +0.13(+0.63%) |
Aug 05, 2022 | 20.70 | 21.30 | 20.33 | 20.52 | 4,045,329 | +0.66(+3.31%) |
Aug 04, 2022 | 20.36 | 20.36 | 19.63 | 19.86 | 3,053,706 | -0.54(-2.63%) |
Aug 03, 2022 | 20.96 | 20.98 | 19.90 | 20.40 | 2,966,712 | -0.71(-3.38%) |
Aug 02, 2022 | 21.42 | 21.54 | 20.50 | 21.11 | 2,074,523 | -0.55(-2.52%) |
Aug 01, 2022 | 21.02 | 21.80 | 20.79 | 21.66 | 1,972,212 | +0.78(+3.75%) |
Jul 29, 2022 | 20.86 | 21.01 | 20.21 | 20.88 | 2,122,679 | -0.00(-0.02%) |
Jul 28, 2022 | 21.54 | 21.67 | 20.80 | 20.88 | 2,197,626 | -0.41(-1.92%) |
Jul 27, 2022 | 20.76 | 21.40 | 20.53 | 21.29 | 1,726,689 | +0.75(+3.63%) |
Jul 26, 2022 | 20.30 | 20.60 | 20.22 | 20.54 | 1,039,959 | +0.17(+0.83%) |
Jul 25, 2022 | 20.60 | 21.06 | 20.26 | 20.38 | 2,465,500 | -0.03(-0.16%) |
Jul 22, 2022 | 21.24 | 21.26 | 20.15 | 20.41 | 1,832,040 | -0.77(-3.64%) |
Jul 21, 2022 | 20.84 | 21.20 | 20.30 | 21.18 | 1,965,995 | +0.59(+2.84%) |
Jul 20, 2022 | 20.34 | 20.66 | 19.90 | 20.59 | 1,870,311 | +0.18(+0.86%) |
Jul 19, 2022 | 19.65 | 20.42 | 19.65 | 20.42 | 1,839,788 | +0.76(+3.88%) |
Jul 18, 2022 | 19.54 | 20.08 | 19.39 | 19.65 | 3,152,842 | +0.59(+3.11%) |
Jul 15, 2022 | 18.35 | 19.08 | 18.10 | 19.06 | 2,199,962 | +1.07(+5.93%) |
Jul 14, 2022 | 17.66 | 18.00 | 17.28 | 17.99 | 2,474,997 | +0.12(+0.67%) |
Jul 13, 2022 | 17.49 | 18.07 | 17.34 | 17.87 | 1,739,149 | +0.08(+0.45%) |
Jul 12, 2022 | 17.79 | 17.91 | 17.41 | 17.79 | 1,534,096 | -0.13(-0.72%) |
Jul 11, 2022 | 17.93 | 18.15 | 17.69 | 17.92 | 1,666,297 | -0.10(-0.53%) |
Jul 08, 2022 | 18.15 | 18.44 | 17.79 | 18.02 | 1,899,317 | -0.05(-0.27%) |
Jul 07, 2022 | 17.84 | 18.59 | 17.79 | 18.07 | 3,343,699 | +1.12(+6.63%) |
Jul 06, 2022 | 17.91 | 18.02 | 16.53 | 16.94 | 4,648,363 | -1.13(-6.26%) |
Jul 05, 2022 | 17.95 | 18.24 | 17.47 | 18.07 | 3,461,101 | -0.70(-3.72%) |
Jul 01, 2022 | 19.65 | 19.70 | 18.29 | 18.77 | 4,133,545 | -1.28(-6.36%) |
Jun 30, 2022 | 19.77 | 20.19 | 19.65 | 20.05 | 2,022,689 | +0.10(+0.48%) |
Jun 29, 2022 | 20.39 | 20.42 | 19.62 | 19.95 | 2,325,391 | -0.16(-0.80%) |
Jun 28, 2022 | 20.45 | 20.46 | 19.80 | 20.11 | 2,927,185 | -0.71(-3.43%) |
Jun 27, 2022 | 19.71 | 20.93 | 19.63 | 20.83 | 2,789,705 | +1.36(+7.01%) |
Jun 24, 2022 | 20.11 | 20.33 | 19.40 | 19.46 | 4,130,542 | -0.68(-3.39%) |
Jun 23, 2022 | 19.53 | 20.22 | 19.29 | 20.14 | 4,433,983 | +0.87(+4.49%) |
Jun 22, 2022 | 20.83 | 21.21 | 19.09 | 19.28 | 8,820,230 | -2.36(-10.90%) |
Jun 21, 2022 | 21.65 | 21.75 | 21.07 | 21.64 | 5,427,476 | +0.15(+0.71%) |
Jun 17, 2022 | 21.23 | 22.21 | 21.22 | 21.48 | 3,706,848 | +0.22(+1.02%) |
Jun 16, 2022 | 20.72 | 21.31 | 20.49 | 21.27 | 2,952,645 | -0.26(-1.23%) |
Jun 15, 2022 | 21.28 | 21.80 | 21.02 | 21.53 | 2,354,762 | +0.45(+2.13%) |
Jun 14, 2022 | 20.62 | 21.68 | 20.62 | 21.08 | 3,461,399 | +0.68(+3.34%) |
Jun 13, 2022 | 21.12 | 21.41 | 20.23 | 20.40 | 5,028,707 | -1.23(-5.68%) |
Jun 10, 2022 | 21.35 | 22.04 | 21.07 | 21.63 | 3,708,754 | -0.07(-0.33%) |
Jun 09, 2022 | 22.71 | 22.73 | 21.68 | 21.70 | 5,892,662 | -1.00(-4.42%) |
Jun 08, 2022 | 24.53 | 24.56 | 22.49 | 22.70 | 8,349,453 | -2.72(-10.70%) |
Jun 07, 2022 | 25.50 | 25.71 | 24.77 | 25.42 | 2,830,506 | -0.30(-1.18%) |
Jun 06, 2022 | 26.17 | 26.35 | 25.54 | 25.73 | 2,608,293 | -0.35(-1.35%) |
Jun 03, 2022 | 24.87 | 26.13 | 24.64 | 26.08 | 3,466,387 | +1.01(+4.03%) |
Jun 02, 2022 | 25.57 | 25.66 | 24.61 | 25.07 | 3,976,101 | -0.32(-1.26%) |