Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 18.51 | 18.90 | 18.44 | 18.46 | 7,463,154 | +0.13(+0.69%) |
Jul 28, 2023 | 17.98 | 18.38 | 17.67 | 18.33 | 7,876,306 | +0.42(+2.33%) |
Jul 27, 2023 | 17.62 | 18.41 | 17.34 | 17.92 | 17,241,544 | +0.39(+2.22%) |
Jul 26, 2023 | 17.52 | 17.64 | 17.33 | 17.53 | 7,745,269 | -0.08(-0.44%) |
Jul 25, 2023 | 17.42 | 17.81 | 17.37 | 17.61 | 8,267,068 | +0.19(+1.11%) |
Jul 24, 2023 | 16.98 | 17.59 | 16.94 | 17.41 | 6,230,991 | +0.50(+2.99%) |
Jul 21, 2023 | 16.68 | 16.96 | 16.56 | 16.91 | 7,804,478 | +0.29(+1.75%) |
Jul 20, 2023 | 16.77 | 16.93 | 16.36 | 16.62 | 9,168,174 | +0.02(+0.12%) |
Jul 19, 2023 | 16.77 | 16.94 | 16.42 | 16.60 | 9,223,770 | -0.09(-0.52%) |
Jul 18, 2023 | 16.40 | 16.79 | 16.35 | 16.68 | 7,980,133 | +0.28(+1.72%) |
Jul 17, 2023 | 16.68 | 16.76 | 16.37 | 16.40 | 7,330,738 | -0.34(-2.03%) |
Jul 14, 2023 | 17.16 | 17.19 | 16.71 | 16.74 | 6,362,702 | -0.45(-2.60%) |
Jul 13, 2023 | 16.98 | 17.20 | 16.85 | 17.19 | 6,153,942 | +0.25(+1.49%) |
Jul 12, 2023 | 17.45 | 17.52 | 16.87 | 16.94 | 7,857,412 | -0.22(-1.30%) |
Jul 11, 2023 | 17.04 | 17.23 | 16.87 | 17.16 | 5,361,425 | +0.28(+1.67%) |
Jul 10, 2023 | 16.81 | 16.98 | 16.71 | 16.88 | 4,321,201 | +0.07(+0.40%) |
Jul 07, 2023 | 16.26 | 16.94 | 16.21 | 16.81 | 6,559,869 | +0.49(+3.03%) |
Jul 06, 2023 | 16.42 | 16.58 | 16.06 | 16.32 | 5,370,218 | -0.38(-2.27%) |
Jul 05, 2023 | 16.75 | 16.82 | 16.59 | 16.69 | 4,981,749 | -0.01(-0.06%) |
Jul 03, 2023 | 16.64 | 16.90 | 16.59 | 16.70 | 2,615,278 | +0.22(+1.35%) |
Jun 30, 2023 | 16.31 | 16.63 | 16.20 | 16.48 | 4,639,769 | +0.25(+1.55%) |
Jun 29, 2023 | 16.15 | 16.37 | 16.00 | 16.23 | 4,184,686 | +0.14(+0.84%) |
Jun 28, 2023 | 15.87 | 16.14 | 15.70 | 16.09 | 4,097,903 | +0.12(+0.73%) |
Jun 27, 2023 | 15.97 | 16.08 | 15.79 | 15.98 | 4,144,647 | -0.07(-0.42%) |
Jun 26, 2023 | 15.59 | 16.12 | 15.54 | 16.04 | 3,767,692 | +0.48(+3.06%) |
Jun 23, 2023 | 15.53 | 15.71 | 15.43 | 15.57 | 4,171,828 | -0.27(-1.72%) |
Jun 22, 2023 | 16.10 | 16.10 | 15.83 | 15.84 | 4,505,522 | -0.49(-3.03%) |
Jun 21, 2023 | 15.92 | 16.39 | 15.82 | 16.33 | 6,313,285 | +0.42(+2.62%) |
Jun 20, 2023 | 16.03 | 16.13 | 15.62 | 15.92 | 9,265,926 | -0.24(-1.50%) |
Jun 16, 2023 | 16.50 | 16.52 | 16.13 | 16.16 | 7,930,522 | -0.30(-1.83%) |
Jun 15, 2023 | 16.20 | 16.70 | 16.17 | 16.46 | 6,211,476 | +0.33(+2.05%) |
Jun 14, 2023 | 16.81 | 16.84 | 15.93 | 16.13 | 8,180,163 | -0.19(-1.19%) |
Jun 13, 2023 | 16.45 | 16.79 | 16.31 | 16.32 | 7,687,622 | +0.26(+1.62%) |
Jun 12, 2023 | 16.36 | 16.49 | 16.00 | 16.07 | 8,190,693 | -0.67(-4.03%) |
Jun 09, 2023 | 16.69 | 17.06 | 16.57 | 16.74 | 6,825,667 | +0.07(+0.40%) |
Jun 08, 2023 | 16.87 | 17.02 | 16.39 | 16.67 | 9,084,959 | -0.27(-1.59%) |
Jun 07, 2023 | 16.96 | 17.43 | 16.87 | 16.94 | 15,186,069 | +0.14(+0.86%) |
Jun 06, 2023 | 16.32 | 16.84 | 16.21 | 16.80 | 7,371,398 | +0.39(+2.41%) |
Jun 05, 2023 | 16.66 | 16.77 | 16.27 | 16.40 | 9,415,687 | +0.05(+0.29%) |
Jun 02, 2023 | 16.24 | 16.48 | 16.15 | 16.35 | 7,309,608 | +0.47(+2.97%) |
Jun 01, 2023 | 15.43 | 15.96 | 15.36 | 15.88 | 8,927,242 | +0.50(+3.25%) |
May 31, 2023 | 15.36 | 15.52 | 15.18 | 15.38 | 7,300,453 | -0.35(-2.20%) |
May 30, 2023 | 15.75 | 15.83 | 15.48 | 15.73 | 6,023,977 | -0.33(-2.04%) |
May 26, 2023 | 15.95 | 16.15 | 15.82 | 16.06 | 4,321,824 | +0.28(+1.77%) |
May 25, 2023 | 16.03 | 16.07 | 15.74 | 15.78 | 10,462,594 | -0.44(-2.73%) |
May 24, 2023 | 16.12 | 16.38 | 16.01 | 16.22 | 6,139,877 | +0.17(+1.08%) |
May 23, 2023 | 16.10 | 16.35 | 15.98 | 16.05 | 5,891,279 | +0.08(+0.48%) |
May 22, 2023 | 15.88 | 16.16 | 15.78 | 15.97 | 5,547,931 | +0.08(+0.48%) |
May 19, 2023 | 15.98 | 16.03 | 15.59 | 15.89 | 6,437,145 | +0.08(+0.49%) |
May 18, 2023 | 15.48 | 15.86 | 15.32 | 15.81 | 7,170,099 | +0.23(+1.48%) |
May 17, 2023 | 15.57 | 15.65 | 15.17 | 15.58 | 4,567,866 | +0.29(+1.89%) |
May 16, 2023 | 15.55 | 15.81 | 15.23 | 15.29 | 4,488,819 | -0.33(-2.10%) |
May 15, 2023 | 15.39 | 15.79 | 15.39 | 15.62 | 5,728,371 | +0.36(+2.33%) |
May 12, 2023 | 15.36 | 15.45 | 15.10 | 15.27 | 5,656,989 | -0.01(-0.06%) |
May 11, 2023 | 15.35 | 15.52 | 15.16 | 15.28 | 7,209,967 | -0.37(-2.34%) |
May 10, 2023 | 15.98 | 15.98 | 15.49 | 15.64 | 7,264,898 | -0.19(-1.22%) |
May 09, 2023 | 15.42 | 15.99 | 15.33 | 15.83 | 7,312,325 | +0.21(+1.36%) |
May 08, 2023 | 15.69 | 15.81 | 15.48 | 15.62 | 6,078,262 | +0.30(+1.95%) |
May 05, 2023 | 15.11 | 15.51 | 15.11 | 15.32 | 5,971,712 | +0.64(+4.39%) |
May 04, 2023 | 14.61 | 14.78 | 14.42 | 14.68 | 9,144,869 | +0.10(+0.66%) |
May 03, 2023 | 14.65 | 14.80 | 14.41 | 14.58 | 11,725,413 | -0.30(-2.01%) |
May 02, 2023 | 15.54 | 15.56 | 14.56 | 14.88 | 12,445,297 | -0.96(-6.08%) |
May 01, 2023 | 15.96 | 16.29 | 15.79 | 15.84 | 7,872,724 | -0.33(-2.02%) |
Apr 28, 2023 | 15.54 | 16.24 | 15.38 | 16.17 | 7,744,551 | +0.67(+4.35%) |
Apr 27, 2023 | 15.73 | 16.09 | 15.41 | 15.50 | 9,152,322 | -0.24(-1.53%) |
Apr 26, 2023 | 15.92 | 16.92 | 15.61 | 15.74 | 11,050,017 | -0.64(-3.88%) |
Apr 25, 2023 | 16.88 | 16.92 | 16.31 | 16.37 | 9,465,106 | -0.84(-4.87%) |
Apr 24, 2023 | 16.84 | 17.21 | 16.74 | 17.21 | 6,413,008 | +0.37(+2.17%) |
Apr 21, 2023 | 17.12 | 17.22 | 16.75 | 16.84 | 8,882,175 | -0.22(-1.30%) |
Apr 20, 2023 | 16.80 | 17.18 | 16.80 | 17.07 | 10,136,806 | -0.04(-0.23%) |
Apr 19, 2023 | 17.00 | 17.11 | 16.76 | 17.10 | 14,951,373 | -0.15(-0.89%) |
Apr 18, 2023 | 17.08 | 17.38 | 17.00 | 17.26 | 13,382,070 | +0.22(+1.30%) |
Apr 17, 2023 | 16.84 | 17.13 | 16.68 | 17.04 | 8,935,860 | +0.15(+0.91%) |
Apr 14, 2023 | 17.02 | 17.23 | 16.65 | 16.88 | 12,217,172 | -0.30(-1.74%) |
Apr 13, 2023 | 17.44 | 17.44 | 17.10 | 17.18 | 8,872,625 | -0.20(-1.16%) |
Apr 12, 2023 | 17.50 | 17.50 | 17.18 | 17.38 | 8,141,028 | +0.03(+0.17%) |
Apr 11, 2023 | 17.21 | 17.41 | 17.12 | 17.35 | 6,100,405 | +0.24(+1.41%) |
Apr 10, 2023 | 17.13 | 17.33 | 16.98 | 17.11 | 6,854,263 | +0.00(+0.00%) |
Apr 06, 2023 | 17.61 | 17.61 | 17.06 | 17.11 | 8,489,493 | -0.58(-3.26%) |
Apr 05, 2023 | 17.96 | 18.00 | 17.39 | 17.69 | 8,039,882 | -0.24(-1.34%) |
Apr 04, 2023 | 18.38 | 18.51 | 17.69 | 17.93 | 9,896,718 | -0.38(-2.05%) |
Apr 03, 2023 | 17.81 | 18.43 | 17.81 | 18.31 | 13,686,603 | +1.50(+8.93%) |
Mar 31, 2023 | 16.77 | 16.86 | 16.61 | 16.81 | 6,793,038 | +0.13(+0.75%) |
Mar 30, 2023 | 16.73 | 16.87 | 16.50 | 16.68 | 5,144,666 | +0.19(+1.17%) |
Mar 29, 2023 | 16.29 | 16.58 | 16.28 | 16.49 | 5,903,321 | +0.37(+2.27%) |
Mar 28, 2023 | 15.58 | 16.30 | 15.57 | 16.12 | 7,769,665 | +0.48(+3.08%) |
Mar 27, 2023 | 15.20 | 15.71 | 15.08 | 15.64 | 7,976,680 | +0.69(+4.64%) |
Mar 24, 2023 | 14.84 | 15.01 | 14.42 | 14.95 | 9,375,648 | -0.19(-1.27%) |
Mar 23, 2023 | 16.11 | 16.34 | 15.00 | 15.14 | 10,456,031 | -0.80(-5.01%) |
Mar 22, 2023 | 16.34 | 16.46 | 15.93 | 15.94 | 5,239,753 | -0.31(-1.90%) |
Mar 21, 2023 | 15.97 | 16.63 | 15.95 | 16.25 | 8,018,986 | +0.64(+4.13%) |
Mar 20, 2023 | 14.97 | 15.64 | 14.78 | 15.60 | 9,280,882 | +0.65(+4.38%) |
Mar 17, 2023 | 15.10 | 15.24 | 14.68 | 14.95 | 17,575,634 | -0.37(-2.39%) |
Mar 16, 2023 | 14.83 | 15.58 | 14.62 | 15.31 | 7,883,053 | +0.10(+0.63%) |
Mar 15, 2023 | 15.63 | 15.63 | 14.51 | 15.22 | 15,551,512 | -1.14(-6.95%) |
Mar 14, 2023 | 16.58 | 17.12 | 16.21 | 16.35 | 9,945,638 | -0.16(-0.96%) |
Mar 13, 2023 | 17.08 | 17.31 | 16.50 | 16.51 | 11,772,147 | -1.04(-5.94%) |
Mar 10, 2023 | 17.80 | 18.02 | 17.44 | 17.56 | 6,160,811 | -0.22(-1.24%) |
Mar 09, 2023 | 17.80 | 18.36 | 17.68 | 17.78 | 9,457,968 | +0.11(+0.60%) |
Mar 08, 2023 | 17.64 | 18.17 | 17.50 | 17.67 | 5,856,157 | -0.07(-0.38%) |
Mar 07, 2023 | 18.29 | 18.39 | 17.65 | 17.74 | 4,435,193 | -0.61(-3.34%) |
Mar 06, 2023 | 18.36 | 18.59 | 18.23 | 18.35 | 5,437,230 | -0.17(-0.93%) |
Mar 03, 2023 | 18.02 | 18.64 | 17.92 | 18.52 | 5,226,959 | +0.27(+1.47%) |
Mar 02, 2023 | 17.73 | 18.32 | 17.67 | 18.25 | 5,928,854 | +0.45(+2.53%) |
Mar 01, 2023 | 17.57 | 17.85 | 17.39 | 17.80 | 7,040,214 | +0.16(+0.92%) |
Feb 28, 2023 | 17.92 | 18.01 | 17.57 | 17.64 | 6,218,890 | -0.13(-0.75%) |
Feb 27, 2023 | 17.47 | 17.85 | 17.45 | 17.78 | 4,285,544 | +0.34(+1.98%) |
Feb 24, 2023 | 17.06 | 17.44 | 16.81 | 17.43 | 6,348,951 | +0.16(+0.94%) |
Feb 23, 2023 | 17.53 | 17.60 | 16.98 | 17.27 | 4,855,976 | +0.14(+0.84%) |
Feb 22, 2023 | 17.53 | 17.78 | 17.00 | 17.12 | 7,536,268 | -0.51(-2.88%) |
Feb 21, 2023 | 17.35 | 17.96 | 17.34 | 17.63 | 8,336,414 | +0.24(+1.38%) |
Feb 17, 2023 | 17.39 | 17.71 | 17.01 | 17.39 | 10,850,630 | -0.27(-1.52%) |
Feb 16, 2023 | 17.79 | 18.43 | 16.88 | 17.66 | 17,318,498 | -0.90(-4.85%) |
Feb 15, 2023 | 18.67 | 18.92 | 18.20 | 18.56 | 8,492,161 | -0.50(-2.61%) |
Feb 14, 2023 | 18.95 | 19.30 | 18.66 | 19.06 | 5,495,750 | +0.03(+0.15%) |
Feb 13, 2023 | 19.12 | 19.19 | 18.89 | 19.03 | 6,387,539 | -0.17(-0.90%) |
Feb 10, 2023 | 18.92 | 19.33 | 18.90 | 19.20 | 5,642,964 | +0.71(+3.83%) |
Feb 09, 2023 | 18.66 | 18.94 | 18.45 | 18.49 | 5,460,832 | -0.16(-0.87%) |
Feb 08, 2023 | 18.66 | 18.95 | 18.46 | 18.66 | 5,147,031 | +0.04(+0.21%) |
Feb 07, 2023 | 17.98 | 18.66 | 17.78 | 18.62 | 6,017,818 | +0.79(+4.46%) |
Feb 06, 2023 | 17.83 | 17.95 | 17.53 | 17.82 | 4,761,437 | -0.02(-0.11%) |
Feb 03, 2023 | 17.63 | 18.35 | 17.58 | 17.84 | 8,039,848 | +0.23(+1.30%) |
Feb 02, 2023 | 18.41 | 18.45 | 17.36 | 17.61 | 10,375,032 | -0.80(-4.36%) |
Feb 01, 2023 | 18.99 | 19.13 | 18.14 | 18.42 | 6,281,093 | -0.70(-3.65%) |
Jan 31, 2023 | 18.76 | 19.25 | 18.54 | 19.11 | 6,904,521 | +0.21(+1.11%) |
Jan 30, 2023 | 19.22 | 19.51 | 18.89 | 18.90 | 5,943,964 | -0.61(-3.14%) |
Jan 27, 2023 | 19.29 | 20.14 | 19.23 | 19.52 | 9,565,123 | +0.23(+1.19%) |
Jan 26, 2023 | 18.67 | 19.30 | 18.24 | 19.29 | 6,651,594 | +0.99(+5.38%) |
Jan 25, 2023 | 18.18 | 18.46 | 17.77 | 18.30 | 4,207,426 | +0.05(+0.26%) |
Jan 24, 2023 | 18.41 | 18.43 | 18.09 | 18.25 | 5,215,696 | -0.11(-0.62%) |
Jan 23, 2023 | 18.37 | 18.41 | 18.10 | 18.37 | 7,704,955 | +0.15(+0.84%) |
Jan 20, 2023 | 18.08 | 18.36 | 17.81 | 18.22 | 6,979,534 | +0.18(+1.01%) |
Jan 19, 2023 | 17.76 | 18.17 | 17.39 | 18.03 | 9,394,242 | +0.31(+1.73%) |
Jan 18, 2023 | 18.56 | 18.87 | 17.63 | 17.73 | 12,601,632 | -0.60(-3.29%) |
Jan 17, 2023 | 18.55 | 18.61 | 17.79 | 18.33 | 10,104,984 | -0.16(-0.88%) |
Jan 13, 2023 | 18.45 | 18.55 | 18.20 | 18.49 | 5,081,310 | +0.02(+0.10%) |
Jan 12, 2023 | 17.87 | 18.51 | 17.81 | 18.47 | 6,778,370 | +0.82(+4.66%) |
Jan 11, 2023 | 18.13 | 18.17 | 17.32 | 17.65 | 9,349,794 | -0.28(-1.55%) |
Jan 10, 2023 | 18.23 | 18.33 | 17.73 | 17.93 | 4,973,817 | -0.26(-1.42%) |
Jan 09, 2023 | 18.51 | 18.56 | 18.10 | 18.19 | 6,909,593 | +0.12(+0.69%) |
Jan 06, 2023 | 17.82 | 18.27 | 17.81 | 18.06 | 6,195,239 | +0.47(+2.66%) |
Jan 05, 2023 | 17.24 | 17.62 | 17.02 | 17.59 | 4,160,754 | +0.25(+1.43%) |
Jan 04, 2023 | 17.19 | 17.70 | 17.08 | 17.34 | 7,291,865 | -0.11(-0.66%) |
Jan 03, 2023 | 18.29 | 18.48 | 17.16 | 17.46 | 7,366,062 | -1.11(-5.98%) |
Dec 30, 2022 | 18.27 | 18.76 | 18.27 | 18.57 | 3,550,782 | +0.11(+0.57%) |
Dec 29, 2022 | 17.87 | 18.61 | 17.85 | 18.46 | 2,865,773 | +0.49(+2.71%) |
Dec 28, 2022 | 18.72 | 18.75 | 17.87 | 17.98 | 3,654,924 | -0.86(-4.57%) |
Dec 27, 2022 | 18.59 | 18.95 | 18.36 | 18.84 | 3,028,789 | +0.37(+2.02%) |
Dec 23, 2022 | 17.89 | 18.50 | 17.78 | 18.46 | 4,088,935 | +0.81(+4.61%) |
Dec 22, 2022 | 18.23 | 18.33 | 17.42 | 17.65 | 3,662,433 | -0.58(-3.20%) |
Dec 21, 2022 | 17.94 | 18.26 | 17.74 | 18.23 | 3,960,087 | +0.66(+3.76%) |
Dec 20, 2022 | 17.01 | 17.60 | 17.01 | 17.57 | 7,133,930 | +0.53(+3.09%) |
Dec 19, 2022 | 17.13 | 17.24 | 16.78 | 17.05 | 5,880,095 | +0.11(+0.68%) |
Dec 16, 2022 | 17.01 | 17.15 | 16.66 | 16.93 | 5,330,212 | -0.49(-2.80%) |
Dec 15, 2022 | 17.54 | 17.58 | 17.02 | 17.42 | 3,379,902 | -0.26(-1.46%) |
Dec 14, 2022 | 17.60 | 17.86 | 17.27 | 17.68 | 4,613,060 | +0.18(+1.01%) |
Dec 13, 2022 | 17.45 | 17.67 | 17.27 | 17.50 | 4,167,406 | +0.54(+3.20%) |
Dec 12, 2022 | 16.92 | 17.32 | 16.75 | 16.96 | 5,485,501 | +0.10(+0.62%) |
Dec 09, 2022 | 17.13 | 17.22 | 16.80 | 16.86 | 7,845,287 | -0.29(-1.66%) |
Dec 08, 2022 | 17.92 | 18.02 | 17.11 | 17.14 | 5,978,710 | -0.26(-1.48%) |
Dec 07, 2022 | 17.49 | 17.79 | 17.18 | 17.40 | 8,109,491 | -0.13(-0.76%) |
Dec 06, 2022 | 18.12 | 18.63 | 17.46 | 17.53 | 8,498,131 | -0.69(-3.81%) |
Dec 05, 2022 | 19.31 | 19.38 | 18.19 | 18.23 | 6,411,052 | -0.74(-3.91%) |
Dec 02, 2022 | 18.63 | 19.19 | 18.52 | 18.97 | 5,236,293 | +0.28(+1.48%) |
Dec 01, 2022 | 19.21 | 19.38 | 18.65 | 18.69 | 4,302,772 | -0.23(-1.21%) |
Nov 30, 2022 | 19.79 | 19.90 | 18.89 | 18.92 | 6,459,987 | -0.46(-2.36%) |
Nov 29, 2022 | 19.00 | 19.62 | 18.86 | 19.38 | 10,471,664 | +0.77(+4.14%) |
Nov 28, 2022 | 18.39 | 19.00 | 18.25 | 18.61 | 8,376,250 | -0.52(-2.74%) |
Nov 25, 2022 | 19.34 | 19.41 | 19.10 | 19.13 | 1,859,987 | -0.14(-0.74%) |
Nov 23, 2022 | 19.18 | 19.41 | 19.09 | 19.27 | 3,300,429 | -0.25(-1.27%) |
Nov 22, 2022 | 19.16 | 19.63 | 19.02 | 19.52 | 6,220,074 | +0.74(+3.95%) |
Nov 21, 2022 | 18.64 | 18.88 | 17.66 | 18.78 | 10,363,518 | -0.49(-2.52%) |
Nov 18, 2022 | 18.98 | 19.39 | 18.73 | 19.26 | 5,781,352 | -0.37(-1.89%) |
Nov 17, 2022 | 19.53 | 19.65 | 19.05 | 19.63 | 4,200,119 | -0.28(-1.41%) |
Nov 16, 2022 | 20.16 | 20.24 | 19.92 | 19.92 | 4,555,462 | -0.43(-2.09%) |
Nov 15, 2022 | 20.24 | 20.61 | 19.97 | 20.34 | 6,170,072 | +0.29(+1.46%) |
Nov 14, 2022 | 20.31 | 20.52 | 20.04 | 20.05 | 6,680,051 | -0.40(-1.94%) |
Nov 11, 2022 | 20.30 | 20.83 | 20.23 | 20.45 | 6,085,933 | +0.70(+3.55%) |
Nov 10, 2022 | 19.62 | 19.87 | 19.32 | 19.74 | 8,061,515 | +0.82(+4.35%) |
Nov 09, 2022 | 19.87 | 19.88 | 18.80 | 18.92 | 8,515,725 | -1.26(-6.24%) |
Nov 08, 2022 | 20.15 | 20.63 | 19.98 | 20.18 | 10,334,631 | +0.14(+0.71%) |
Nov 07, 2022 | 20.15 | 20.65 | 19.85 | 20.04 | 8,852,629 | +0.03(+0.14%) |
Nov 04, 2022 | 20.72 | 20.98 | 19.58 | 20.01 | 9,658,849 | +0.17(+0.86%) |
Nov 03, 2022 | 18.77 | 20.16 | 18.64 | 19.84 | 11,813,273 | +0.64(+3.35%) |
Nov 02, 2022 | 19.10 | 19.20 | 16,226,366 | -0.21(-1.07%) | ||
Nov 01, 2022 | 19.57 | 19.68 | 19.31 | 19.40 | 7,539,982 | +0.29(+1.53%) |
Oct 31, 2022 | 18.63 | 19.53 | 18.60 | 19.11 | 10,735,781 | +0.21(+1.10%) |
Oct 28, 2022 | 19.12 | 19.20 | 18.49 | 18.90 | 7,260,300 | -0.16(-0.84%) |
Oct 27, 2022 | 19.17 | 19.42 | 18.84 | 19.06 | 7,723,384 | +0.16(+0.85%) |
Oct 26, 2022 | 18.58 | 19.06 | 18.52 | 18.90 | 7,361,456 | +0.44(+2.41%) |
Oct 25, 2022 | 18.08 | 18.61 | 17.99 | 18.46 | 8,431,336 | +0.40(+2.20%) |
Oct 24, 2022 | 17.71 | 18.31 | 17.54 | 18.06 | 8,262,739 | +0.19(+1.06%) |
Oct 21, 2022 | 17.36 | 17.93 | 17.17 | 17.87 | 8,195,073 | +0.56(+3.22%) |
Oct 20, 2022 | 17.08 | 17.62 | 17.03 | 17.31 | 9,349,684 | +0.53(+3.16%) |
Oct 19, 2022 | 16.17 | 16.83 | 15.96 | 16.78 | 8,546,413 | +0.62(+3.86%) |
Oct 18, 2022 | 16.21 | 16.37 | 15.46 | 16.16 | 10,698,768 | +0.12(+0.77%) |
Oct 17, 2022 | 16.08 | 16.55 | 16.02 | 16.04 | 4,878,491 | +0.35(+2.23%) |
Oct 14, 2022 | 16.58 | 16.98 | 15.65 | 15.69 | 11,163,180 | -1.13(-6.70%) |
Oct 13, 2022 | 15.85 | 17.07 | 15.76 | 16.81 | 7,155,666 | +0.58(+3.55%) |
Oct 12, 2022 | 16.06 | 16.51 | 15.44 | 16.23 | 8,986,434 | +0.04(+0.23%) |
Oct 11, 2022 | 16.31 | 16.85 | 16.18 | 16.20 | 9,162,789 | -0.52(-3.11%) |
Oct 10, 2022 | 17.51 | 17.64 | 16.56 | 16.72 | 8,022,047 | -0.88(-5.00%) |
Oct 07, 2022 | 17.69 | 18.27 | 17.40 | 17.60 | 13,352,441 | -0.02(-0.11%) |
Oct 06, 2022 | 16.76 | 17.66 | 16.75 | 17.62 | 10,266,330 | +0.58(+3.39%) |
Oct 05, 2022 | 16.34 | 17.20 | 15.87 | 17.04 | 8,994,350 | +0.65(+3.98%) |
Oct 04, 2022 | 15.93 | 16.41 | 15.77 | 16.39 | 12,576,822 | +0.86(+5.55%) |
Oct 03, 2022 | 15.34 | 15.70 | 15.27 | 15.53 | 7,307,990 | +0.98(+6.77%) |
Sep 30, 2022 | 14.59 | 14.92 | 14.34 | 14.54 | 8,371,957 | -0.21(-1.41%) |
Sep 29, 2022 | 14.63 | 14.79 | 14.11 | 14.75 | 7,055,780 | -0.02(-0.13%) |
Sep 28, 2022 | 14.28 | 14.87 | 14.00 | 14.77 | 11,636,943 | +0.72(+5.12%) |
Sep 27, 2022 | 14.20 | 14.45 | 13.79 | 14.05 | 13,761,865 | +0.24(+1.71%) |
Sep 26, 2022 | 14.57 | 14.65 | 13.66 | 13.81 | 11,645,202 | -0.80(-5.50%) |
Sep 23, 2022 | 15.37 | 15.42 | 14.53 | 14.62 | 12,885,711 | -1.54(-9.54%) |
Sep 22, 2022 | 17.03 | 17.15 | 16.15 | 16.16 | 6,222,894 | -0.53(-3.17%) |
Sep 21, 2022 | 17.70 | 17.81 | 16.68 | 16.69 | 9,458,411 | -0.67(-3.87%) |
Sep 20, 2022 | 17.63 | 17.72 | 17.02 | 17.36 | 5,203,882 | -0.38(-2.13%) |
Sep 19, 2022 | 16.92 | 17.76 | 16.90 | 17.74 | 5,419,483 | +0.20(+1.13%) |
Sep 16, 2022 | 17.46 | 17.66 | 16.96 | 17.54 | 8,978,574 | -0.26(-1.44%) |
Sep 15, 2022 | 17.89 | 18.24 | 17.67 | 17.80 | 7,281,071 | -0.58(-3.14%) |
Sep 14, 2022 | 17.73 | 18.61 | 17.68 | 18.37 | 6,856,499 | +1.00(+5.74%) |
Sep 13, 2022 | 17.24 | 17.65 | 17.21 | 17.37 | 7,018,187 | -0.29(-1.65%) |
Sep 12, 2022 | 17.66 | 17.85 | 17.48 | 17.67 | 4,403,445 | +0.33(+1.90%) |
Sep 09, 2022 | 17.16 | 17.49 | 17.16 | 17.34 | 4,630,643 | +0.66(+3.95%) |
Sep 08, 2022 | 16.58 | 16.77 | 16.33 | 16.68 | 5,912,048 | +0.11(+0.68%) |
Sep 07, 2022 | 16.74 | 16.92 | 16.30 | 16.57 | 11,812,925 | -0.58(-3.40%) |
Sep 06, 2022 | 18.02 | 18.13 | 17.12 | 17.15 | 6,292,211 | -0.66(-3.70%) |
Sep 02, 2022 | 17.82 | 18.16 | 17.55 | 17.81 | 5,035,847 | +0.60(+3.50%) |
Sep 01, 2022 | 17.29 | 17.35 | 16.90 | 17.21 | 9,291,661 | -0.44(-2.51%) |
Aug 31, 2022 | 17.30 | 17.97 | 17.10 | 17.65 | 6,305,872 | -0.06(-0.32%) |
Aug 30, 2022 | 18.34 | 18.41 | 17.68 | 17.70 | 6,887,378 | -0.99(-5.28%) |
Aug 29, 2022 | 18.15 | 18.78 | 18.02 | 18.69 | 6,142,516 | +0.54(+2.95%) |
Aug 26, 2022 | 18.53 | 18.59 | 18.01 | 18.16 | 6,392,568 | -0.38(-2.03%) |
Aug 25, 2022 | 18.50 | 18.80 | 18.38 | 18.53 | 6,077,531 | +0.21(+1.13%) |
Aug 24, 2022 | 17.98 | 18.35 | 17.96 | 18.32 | 6,440,965 | +0.35(+1.94%) |
Aug 23, 2022 | 17.60 | 18.04 | 17.54 | 17.98 | 11,516,943 | +0.74(+4.31%) |
Aug 22, 2022 | 16.88 | 17.30 | 16.56 | 17.23 | 7,176,524 | +0.12(+0.71%) |
Aug 19, 2022 | 17.37 | 17.39 | 17.08 | 17.11 | 6,891,724 | -0.44(-2.52%) |
Aug 18, 2022 | 17.20 | 17.61 | 17.17 | 17.55 | 9,120,506 | +0.69(+4.07%) |
Aug 17, 2022 | 16.54 | 17.06 | 16.50 | 16.87 | 7,249,662 | +0.20(+1.18%) |
Aug 16, 2022 | 17.14 | 17.29 | 16.55 | 16.67 | 9,689,218 | -0.32(-1.88%) |
Aug 15, 2022 | 16.74 | 17.21 | 16.50 | 16.99 | 8,951,769 | -0.58(-3.32%) |
Aug 12, 2022 | 17.26 | 17.58 | 17.02 | 17.57 | 6,624,865 | +0.11(+0.65%) |
Aug 11, 2022 | 16.69 | 17.57 | 16.63 | 17.46 | 10,947,176 | +1.16(+7.10%) |
Aug 10, 2022 | 16.11 | 16.43 | 15.73 | 16.30 | 7,940,614 | +0.27(+1.70%) |
Aug 09, 2022 | 16.31 | 16.51 | 15.85 | 16.03 | 11,299,253 | -0.06(-0.35%) |
Aug 08, 2022 | 15.47 | 16.25 | 15.47 | 16.09 | 15,848,192 | +0.63(+4.08%) |
Aug 05, 2022 | 14.96 | 15.63 | 14.86 | 15.46 | 14,419,025 | +0.31(+2.05%) |
Aug 04, 2022 | 16.27 | 16.30 | 15.09 | 15.15 | 15,728,072 | -1.25(-7.63%) |
Aug 03, 2022 | 17.67 | 17.79 | 16.39 | 16.40 | 9,008,081 | -1.03(-5.94%) |
Aug 02, 2022 | 17.42 | 17.67 | 17.14 | 17.43 | 8,607,572 | -0.04(-0.22%) |