Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 16.33 | 16.43 | 16.16 | 16.28 | 4,038,561 | -0.07(-0.43%) |
May 30, 2023 | 16.40 | 16.64 | 16.30 | 16.35 | 1,622,205 | +0.01(+0.06%) |
May 26, 2023 | 16.23 | 16.45 | 16.17 | 16.34 | 1,314,011 | +0.22(+1.36%) |
May 25, 2023 | 16.68 | 16.80 | 16.11 | 16.12 | 2,062,716 | -0.62(-3.70%) |
May 24, 2023 | 17.01 | 17.16 | 16.64 | 16.74 | 2,134,441 | -0.45(-2.62%) |
May 23, 2023 | 17.00 | 17.46 | 17.00 | 17.19 | 2,152,303 | +0.19(+1.12%) |
May 22, 2023 | 17.09 | 17.29 | 16.75 | 17.00 | 1,200,738 | +0.00(+0.00%) |
May 19, 2023 | 17.39 | 17.48 | 16.94 | 17.00 | 1,168,752 | -0.32(-1.85%) |
May 18, 2023 | 17.27 | 17.44 | 17.16 | 17.32 | 1,114,913 | -0.01(-0.06%) |
May 17, 2023 | 17.23 | 17.40 | 16.95 | 17.33 | 2,321,498 | +0.21(+1.23%) |
May 16, 2023 | 17.34 | 17.46 | 16.98 | 17.12 | 1,695,140 | -0.39(-2.23%) |
May 15, 2023 | 17.25 | 17.51 | 17.19 | 17.51 | 1,328,235 | +0.28(+1.63%) |
May 12, 2023 | 17.46 | 17.46 | 17.14 | 17.23 | 1,781,744 | -0.12(-0.69%) |
May 11, 2023 | 17.44 | 17.63 | 17.28 | 17.35 | 2,280,455 | -0.29(-1.64%) |
May 10, 2023 | 19.00 | 19.07 | 17.33 | 17.64 | 3,556,287 | -1.06(-5.67%) |
May 09, 2023 | 18.97 | 19.30 | 18.70 | 18.70 | 1,416,463 | -0.29(-1.53%) |
May 08, 2023 | 18.96 | 19.01 | 18.64 | 18.99 | 932,014 | +0.02(+0.11%) |
May 05, 2023 | 18.66 | 19.09 | 18.57 | 18.97 | 1,028,967 | +0.40(+2.15%) |
May 04, 2023 | 18.47 | 18.70 | 18.43 | 18.57 | 969,923 | -0.06(-0.32%) |
May 03, 2023 | 18.85 | 19.12 | 18.61 | 18.63 | 1,240,842 | -0.06(-0.32%) |
May 02, 2023 | 19.04 | 19.08 | 18.55 | 18.69 | 906,448 | -0.48(-2.50%) |
May 01, 2023 | 19.44 | 19.63 | 19.17 | 19.17 | 1,592,233 | -0.34(-1.74%) |
Apr 28, 2023 | 19.15 | 19.63 | 19.15 | 19.51 | 1,036,381 | +0.22(+1.14%) |
Apr 27, 2023 | 18.80 | 19.32 | 18.71 | 19.29 | 1,127,702 | +0.85(+4.61%) |
Apr 26, 2023 | 18.12 | 18.57 | 18.04 | 18.44 | 1,180,532 | +0.32(+1.77%) |
Apr 25, 2023 | 18.37 | 18.44 | 18.05 | 18.12 | 2,971,593 | -0.43(-2.32%) |
Apr 24, 2023 | 18.77 | 18.88 | 18.50 | 18.55 | 1,442,019 | -0.21(-1.12%) |
Apr 21, 2023 | 18.67 | 18.89 | 18.62 | 18.76 | 988,401 | +0.05(+0.27%) |
Apr 20, 2023 | 18.65 | 18.82 | 18.57 | 18.71 | 1,070,281 | -0.12(-0.64%) |
Apr 19, 2023 | 18.81 | 19.02 | 18.71 | 18.83 | 2,271,468 | -0.13(-0.69%) |
Apr 18, 2023 | 19.43 | 19.47 | 18.88 | 18.96 | 1,166,792 | -0.39(-2.02%) |
Apr 17, 2023 | 19.10 | 19.39 | 18.91 | 19.35 | 2,801,606 | +0.34(+1.79%) |
Apr 14, 2023 | 19.21 | 19.48 | 18.93 | 19.01 | 1,683,846 | -0.20(-1.04%) |
Apr 13, 2023 | 19.30 | 19.37 | 19.17 | 19.21 | 1,855,273 | -0.04(-0.18%) |
Apr 12, 2023 | 19.81 | 19.88 | 19.22 | 19.25 | 1,133,968 | -0.38(-1.91%) |
Apr 11, 2023 | 19.56 | 19.69 | 19.44 | 19.62 | 841,470 | +0.01(+0.05%) |
Apr 10, 2023 | 19.54 | 19.64 | 19.46 | 19.61 | 694,089 | -0.07(-0.36%) |
Apr 06, 2023 | 19.75 | 19.84 | 19.57 | 19.68 | 815,250 | +0.03(+0.15%) |
Apr 05, 2023 | 19.45 | 19.72 | 19.31 | 19.65 | 1,158,539 | +0.24(+1.24%) |
Apr 04, 2023 | 19.94 | 19.97 | 19.23 | 19.41 | 1,144,891 | -0.49(-2.46%) |
Apr 03, 2023 | 19.51 | 19.91 | 19.50 | 19.90 | 1,097,574 | +0.40(+2.05%) |
Mar 31, 2023 | 19.23 | 19.51 | 19.23 | 19.50 | 868,229 | +0.27(+1.40%) |
Mar 30, 2023 | 18.61 | 19.25 | 18.61 | 19.23 | 725,832 | +0.21(+1.10%) |
Mar 29, 2023 | 19.10 | 19.15 | 18.97 | 19.02 | 799,820 | +0.20(+1.06%) |
Mar 28, 2023 | 18.62 | 19.02 | 18.57 | 18.82 | 1,303,589 | +0.12(+0.64%) |
Mar 27, 2023 | 18.62 | 18.84 | 18.50 | 18.70 | 990,755 | +0.18(+0.97%) |
Mar 24, 2023 | 18.45 | 18.66 | 18.36 | 18.52 | 927,593 | -0.11(-0.59%) |
Mar 23, 2023 | 18.67 | 19.10 | 18.50 | 18.63 | 1,126,062 | +0.09(+0.49%) |
Mar 22, 2023 | 19.21 | 19.28 | 18.53 | 18.54 | 1,114,510 | -0.75(-3.89%) |
Mar 21, 2023 | 19.46 | 19.61 | 19.00 | 19.29 | 1,325,799 | +0.06(+0.31%) |
Mar 20, 2023 | 18.96 | 19.42 | 18.90 | 19.23 | 1,576,394 | +0.33(+1.75%) |
Mar 17, 2023 | 18.81 | 18.93 | 18.63 | 18.90 | 3,320,604 | +0.01(+0.05%) |
Mar 16, 2023 | 18.19 | 18.91 | 18.19 | 18.89 | 1,718,547 | +0.41(+2.22%) |
Mar 15, 2023 | 17.84 | 18.52 | 17.84 | 18.48 | 1,948,742 | +0.22(+1.20%) |
Mar 14, 2023 | 18.49 | 18.72 | 18.17 | 18.26 | 2,081,779 | +0.05(+0.27%) |
Mar 13, 2023 | 18.25 | 18.59 | 18.18 | 18.21 | 1,572,934 | -0.30(-1.62%) |
Mar 10, 2023 | 18.84 | 19.17 | 18.38 | 18.51 | 1,438,039 | -0.32(-1.70%) |
Mar 09, 2023 | 19.08 | 19.11 | 18.74 | 18.83 | 1,693,198 | -0.25(-1.31%) |
Mar 08, 2023 | 19.24 | 19.25 | 18.98 | 19.08 | 1,448,278 | -0.17(-0.88%) |
Mar 07, 2023 | 20.03 | 20.24 | 19.20 | 19.25 | 1,292,184 | -0.77(-3.85%) |
Mar 06, 2023 | 20.28 | 20.45 | 20.01 | 20.02 | 991,955 | -0.35(-1.72%) |
Mar 03, 2023 | 20.45 | 20.58 | 20.30 | 20.37 | 827,083 | +0.03(+0.15%) |
Mar 02, 2023 | 20.17 | 20.47 | 20.11 | 20.34 | 926,623 | +0.01(+0.05%) |
Mar 01, 2023 | 20.51 | 20.93 | 20.21 | 20.33 | 1,448,922 | -0.16(-0.78%) |
Feb 28, 2023 | 20.88 | 20.96 | 20.28 | 20.49 | 3,525,267 | -0.43(-2.06%) |
Feb 27, 2023 | 20.77 | 21.09 | 20.69 | 20.92 | 986,646 | +0.40(+1.95%) |
Feb 24, 2023 | 21.03 | 21.08 | 20.45 | 20.52 | 1,635,825 | -0.76(-3.57%) |
Feb 23, 2023 | 20.19 | 21.53 | 20.13 | 21.28 | 1,736,333 | +0.59(+2.85%) |
Feb 22, 2023 | 20.37 | 20.70 | 20.37 | 20.69 | 1,281,912 | +0.28(+1.37%) |
Feb 21, 2023 | 20.65 | 20.72 | 20.35 | 20.41 | 1,301,027 | -0.53(-2.53%) |
Feb 17, 2023 | 20.70 | 20.96 | 20.52 | 20.94 | 1,523,576 | +0.22(+1.06%) |
Feb 16, 2023 | 20.87 | 21.09 | 20.70 | 20.72 | 1,085,973 | -0.46(-2.17%) |
Feb 15, 2023 | 20.79 | 21.22 | 20.71 | 21.18 | 1,435,626 | +0.16(+0.76%) |
Feb 14, 2023 | 21.03 | 21.13 | 20.82 | 21.02 | 939,202 | -0.06(-0.28%) |
Feb 13, 2023 | 21.24 | 21.44 | 20.74 | 21.08 | 1,882,631 | -0.19(-0.89%) |
Feb 10, 2023 | 21.16 | 21.35 | 21.00 | 21.27 | 982,013 | +0.05(+0.24%) |
Feb 09, 2023 | 21.62 | 21.89 | 21.22 | 21.22 | 1,136,106 | -0.17(-0.79%) |
Feb 08, 2023 | 21.16 | 21.55 | 20.99 | 21.39 | 2,037,563 | +0.41(+1.95%) |
Feb 07, 2023 | 20.76 | 21.04 | 20.55 | 20.98 | 1,529,230 | +0.22(+1.06%) |
Feb 06, 2023 | 20.93 | 20.99 | 20.24 | 20.76 | 2,345,338 | -0.40(-1.89%) |
Feb 03, 2023 | 21.54 | 21.73 | 21.02 | 21.16 | 1,739,903 | -0.74(-3.38%) |
Feb 02, 2023 | 21.90 | 22.09 | 21.68 | 21.90 | 1,305,023 | +0.25(+1.15%) |
Feb 01, 2023 | 21.55 | 21.73 | 21.37 | 21.65 | 1,038,996 | -0.04(-0.18%) |
Jan 31, 2023 | 21.27 | 21.69 | 21.17 | 21.69 | 1,075,943 | +0.35(+1.64%) |
Jan 30, 2023 | 21.21 | 21.45 | 21.21 | 21.34 | 980,269 | -0.05(-0.23%) |
Jan 27, 2023 | 21.56 | 21.56 | 21.32 | 21.39 | 765,391 | -0.06(-0.28%) |
Jan 26, 2023 | 21.53 | 21.64 | 21.29 | 21.45 | 759,633 | -0.02(-0.09%) |
Jan 25, 2023 | 21.08 | 21.49 | 21.03 | 21.47 | 1,114,322 | +0.29(+1.37%) |
Jan 24, 2023 | 21.47 | 21.60 | 21.16 | 21.18 | 2,552,043 | -0.35(-1.63%) |
Jan 23, 2023 | 21.61 | 21.65 | 21.34 | 21.53 | 1,375,471 | -0.06(-0.28%) |
Jan 20, 2023 | 20.87 | 21.67 | 20.82 | 21.59 | 2,306,388 | +0.78(+3.75%) |
Jan 19, 2023 | 20.59 | 20.94 | 20.52 | 20.81 | 1,849,927 | +0.07(+0.34%) |
Jan 18, 2023 | 20.98 | 21.11 | 20.73 | 20.74 | 1,376,156 | -0.21(-1.00%) |
Jan 17, 2023 | 21.26 | 21.30 | 20.92 | 20.95 | 1,967,132 | -0.31(-1.46%) |
Jan 13, 2023 | 21.12 | 21.38 | 21.05 | 21.26 | 1,347,903 | +0.05(+0.24%) |
Jan 12, 2023 | 21.19 | 21.38 | 20.71 | 21.21 | 1,952,304 | -0.15(-0.70%) |
Jan 11, 2023 | 20.96 | 21.45 | 20.89 | 21.36 | 2,729,796 | +0.55(+2.64%) |
Jan 10, 2023 | 20.80 | 20.98 | 20.73 | 20.81 | 1,527,265 | -0.08(-0.38%) |
Jan 09, 2023 | 21.02 | 21.12 | 20.87 | 20.89 | 1,270,645 | +0.02(+0.10%) |
Jan 06, 2023 | 20.65 | 21.20 | 20.46 | 20.87 | 2,844,682 | +0.40(+1.95%) |
Jan 05, 2023 | 20.32 | 20.56 | 20.20 | 20.47 | 1,648,201 | +0.21(+1.04%) |
Jan 04, 2023 | 20.06 | 20.47 | 20.06 | 20.26 | 1,945,846 | +0.44(+2.22%) |
Jan 03, 2023 | 19.13 | 19.96 | 19.00 | 19.82 | 1,765,892 | +0.89(+4.70%) |
Dec 30, 2022 | 19.01 | 19.01 | 18.68 | 18.93 | 776,369 | -0.12(-0.63%) |
Dec 29, 2022 | 18.76 | 19.14 | 18.64 | 19.05 | 1,185,423 | +0.42(+2.25%) |
Dec 28, 2022 | 18.81 | 18.95 | 18.62 | 18.63 | 978,344 | -0.19(-1.01%) |
Dec 27, 2022 | 19.02 | 19.07 | 18.76 | 18.82 | 1,003,476 | -0.22(-1.16%) |
Dec 23, 2022 | 18.90 | 19.05 | 18.79 | 19.04 | 1,088,724 | +0.08(+0.42%) |
Dec 22, 2022 | 18.94 | 19.00 | 18.64 | 18.96 | 1,158,132 | -0.15(-0.78%) |
Dec 21, 2022 | 18.62 | 19.11 | 18.62 | 19.11 | 1,120,532 | +0.63(+3.41%) |
Dec 20, 2022 | 18.37 | 18.62 | 18.29 | 18.48 | 956,667 | +0.07(+0.38%) |
Dec 19, 2022 | 18.73 | 18.74 | 18.13 | 18.41 | 1,381,276 | -0.29(-1.55%) |
Dec 16, 2022 | 18.36 | 18.72 | 18.27 | 18.70 | 2,958,662 | +0.03(+0.16%) |
Dec 15, 2022 | 18.79 | 18.89 | 18.51 | 18.67 | 1,912,593 | -0.31(-1.63%) |
Dec 14, 2022 | 18.88 | 19.26 | 18.81 | 18.98 | 1,882,057 | -0.60(-3.06%) |
Dec 13, 2022 | 19.66 | 20.00 | 19.35 | 19.58 | 1,806,741 | +0.36(+1.87%) |
Dec 12, 2022 | 19.04 | 19.28 | 18.97 | 19.22 | 1,157,676 | +0.19(+1.00%) |
Dec 09, 2022 | 18.82 | 19.07 | 18.76 | 19.03 | 1,174,358 | +0.12(+0.63%) |
Dec 08, 2022 | 18.93 | 19.09 | 18.80 | 18.91 | 1,084,952 | -0.03(-0.16%) |
Dec 07, 2022 | 19.01 | 19.05 | 18.78 | 18.94 | 1,435,452 | -0.12(-0.63%) |
Dec 06, 2022 | 19.39 | 19.43 | 18.71 | 19.06 | 2,434,132 | -0.40(-2.06%) |
Dec 05, 2022 | 19.30 | 19.64 | 19.17 | 19.46 | 1,799,204 | -0.17(-0.87%) |
Dec 02, 2022 | 19.63 | 19.80 | 19.46 | 19.63 | 1,215,303 | -0.25(-1.26%) |
Dec 01, 2022 | 19.84 | 20.20 | 19.73 | 19.88 | 1,865,641 | -0.20(-1.00%) |
Nov 30, 2022 | 19.66 | 20.11 | 19.32 | 20.08 | 5,040,111 | +0.36(+1.83%) |
Nov 29, 2022 | 19.48 | 19.84 | 19.46 | 19.72 | 989,774 | +0.19(+0.97%) |
Nov 28, 2022 | 19.91 | 20.02 | 19.41 | 19.53 | 1,311,927 | -0.53(-2.64%) |
Nov 25, 2022 | 19.64 | 20.10 | 19.64 | 20.06 | 630,517 | +0.29(+1.47%) |
Nov 23, 2022 | 19.54 | 19.91 | 19.35 | 19.77 | 892,410 | +0.11(+0.56%) |
Nov 22, 2022 | 19.34 | 19.71 | 19.28 | 19.66 | 1,645,346 | +0.38(+1.97%) |
Nov 21, 2022 | 19.20 | 19.39 | 19.11 | 19.28 | 1,695,283 | -0.02(-0.10%) |
Nov 18, 2022 | 19.87 | 19.94 | 19.23 | 19.30 | 985,969 | -0.32(-1.63%) |
Nov 17, 2022 | 19.48 | 19.66 | 19.20 | 19.62 | 2,212,287 | -0.22(-1.11%) |
Nov 16, 2022 | 20.27 | 20.27 | 19.77 | 19.84 | 1,885,783 | -0.38(-1.88%) |
Nov 15, 2022 | 20.27 | 20.43 | 20.09 | 20.22 | 1,953,602 | +0.15(+0.75%) |
Nov 14, 2022 | 20.38 | 20.55 | 20.07 | 20.07 | 2,154,568 | -0.43(-2.10%) |
Nov 11, 2022 | 19.36 | 20.67 | 19.34 | 20.50 | 3,504,368 | +1.38(+7.22%) |
Nov 10, 2022 | 18.83 | 19.26 | 18.83 | 19.12 | 1,748,290 | +0.79(+4.31%) |
Nov 09, 2022 | 18.33 | 18.44 | 18.26 | 18.33 | 1,920,787 | -0.12(-0.65%) |
Nov 08, 2022 | 18.44 | 18.63 | 18.26 | 18.45 | 2,806,222 | +0.01(+0.05%) |
Nov 07, 2022 | 17.68 | 18.48 | 17.66 | 18.44 | 1,420,336 | +0.82(+4.65%) |
Nov 04, 2022 | 17.52 | 18.01 | 17.45 | 17.62 | 1,827,407 | +0.36(+2.09%) |
Nov 03, 2022 | 18.16 | 18.20 | 17.16 | 17.26 | 2,527,089 | -0.53(-2.98%) |
Nov 02, 2022 | 17.20 | 18.35 | 16.81 | 17.79 | 3,072,556 | +0.77(+4.52%) |
Nov 01, 2022 | 17.05 | 17.21 | 16.87 | 17.02 | 1,414,680 | +0.16(+0.95%) |
Oct 31, 2022 | 16.87 | 16.93 | 16.55 | 16.86 | 1,708,698 | -0.08(-0.47%) |
Oct 28, 2022 | 16.70 | 16.96 | 16.57 | 16.94 | 1,535,650 | +0.31(+1.86%) |
Oct 27, 2022 | 16.97 | 17.05 | 16.61 | 16.63 | 1,364,369 | -0.18(-1.07%) |
Oct 26, 2022 | 17.02 | 17.11 | 16.80 | 16.81 | 1,769,898 | -0.08(-0.47%) |
Oct 25, 2022 | 16.69 | 17.23 | 16.59 | 16.89 | 2,975,811 | +0.29(+1.75%) |
Oct 24, 2022 | 16.62 | 16.79 | 16.51 | 16.60 | 1,548,641 | +0.09(+0.55%) |
Oct 21, 2022 | 16.33 | 16.57 | 16.28 | 16.51 | 1,406,284 | +0.08(+0.49%) |
Oct 20, 2022 | 16.53 | 16.84 | 16.40 | 16.43 | 1,521,886 | -0.14(-0.84%) |
Oct 19, 2022 | 16.68 | 16.84 | 16.44 | 16.57 | 1,442,397 | -0.14(-0.84%) |
Oct 18, 2022 | 16.81 | 17.04 | 16.55 | 16.71 | 1,686,064 | +0.24(+1.46%) |
Oct 17, 2022 | 16.20 | 16.65 | 16.20 | 16.47 | 1,622,657 | +0.56(+3.52%) |
Oct 14, 2022 | 16.26 | 16.48 | 15.89 | 15.91 | 1,592,096 | -0.27(-1.67%) |
Oct 13, 2022 | 15.38 | 16.43 | 15.22 | 16.18 | 3,043,536 | +0.56(+3.59%) |
Oct 12, 2022 | 15.88 | 15.95 | 15.61 | 15.62 | 2,300,574 | -0.23(-1.45%) |
Oct 11, 2022 | 15.80 | 16.23 | 15.66 | 15.85 | 2,368,374 | -0.01(-0.06%) |
Oct 10, 2022 | 16.06 | 16.22 | 15.82 | 15.86 | 1,328,226 | -0.14(-0.88%) |
Oct 07, 2022 | 16.24 | 16.29 | 15.90 | 16.00 | 1,898,067 | -0.36(-2.20%) |
Oct 06, 2022 | 16.32 | 16.48 | 16.17 | 16.36 | 1,962,464 | -0.10(-0.61%) |
Oct 05, 2022 | 16.35 | 16.59 | 16.25 | 16.46 | 1,544,602 | -0.48(-2.83%) |
Oct 04, 2022 | 16.79 | 17.04 | 16.71 | 16.94 | 2,006,856 | +0.43(+2.60%) |
Oct 03, 2022 | 15.80 | 16.64 | 15.70 | 16.51 | 2,929,093 | +0.92(+5.90%) |
Sep 30, 2022 | 15.80 | 16.02 | 15.58 | 15.59 | 2,320,475 | -0.21(-1.33%) |
Sep 29, 2022 | 15.88 | 15.99 | 15.63 | 15.80 | 3,306,797 | -0.45(-2.77%) |
Sep 28, 2022 | 15.81 | 16.43 | 15.81 | 16.25 | 4,566,577 | +0.43(+2.72%) |
Sep 27, 2022 | 16.07 | 16.22 | 15.76 | 15.82 | 2,917,640 | -0.16(-1.00%) |
Sep 26, 2022 | 16.46 | 16.69 | 15.86 | 15.98 | 2,620,478 | -0.53(-3.21%) |
Sep 23, 2022 | 16.73 | 16.78 | 16.28 | 16.51 | 4,310,993 | -0.43(-2.54%) |
Sep 22, 2022 | 17.05 | 17.18 | 16.86 | 16.94 | 2,535,568 | -0.13(-0.76%) |
Sep 21, 2022 | 17.75 | 17.75 | 16.99 | 17.07 | 2,771,413 | -0.51(-2.90%) |
Sep 20, 2022 | 18.06 | 18.20 | 17.49 | 17.58 | 1,913,672 | -0.79(-4.30%) |
Sep 19, 2022 | 18.00 | 18.37 | 17.88 | 18.37 | 1,434,886 | +0.25(+1.38%) |
Sep 16, 2022 | 18.22 | 18.46 | 18.12 | 18.12 | 3,361,616 | -0.43(-2.32%) |
Sep 15, 2022 | 18.79 | 19.05 | 18.50 | 18.55 | 881,029 | -0.27(-1.43%) |
Sep 14, 2022 | 19.02 | 19.08 | 18.61 | 18.82 | 1,621,523 | -0.20(-1.05%) |
Sep 13, 2022 | 19.30 | 19.57 | 18.98 | 19.02 | 1,739,078 | -0.79(-3.99%) |
Sep 12, 2022 | 19.82 | 20.07 | 19.62 | 19.81 | 988,115 | +0.22(+1.12%) |
Sep 09, 2022 | 19.04 | 19.64 | 19.04 | 19.59 | 1,145,058 | +0.57(+3.00%) |
Sep 08, 2022 | 19.18 | 19.41 | 18.96 | 19.02 | 1,558,474 | -0.39(-2.01%) |
Sep 07, 2022 | 19.00 | 19.53 | 18.82 | 19.41 | 2,040,254 | +0.32(+1.68%) |
Sep 06, 2022 | 20.04 | 20.12 | 19.08 | 19.09 | 2,630,926 | -0.87(-4.36%) |
Sep 02, 2022 | 19.99 | 20.39 | 19.86 | 19.96 | 1,486,486 | +0.10(+0.50%) |
Sep 01, 2022 | 20.04 | 20.08 | 19.52 | 19.86 | 1,670,489 | -0.34(-1.68%) |
Aug 31, 2022 | 20.71 | 20.73 | 20.17 | 20.20 | 2,298,260 | -0.29(-1.42%) |
Aug 30, 2022 | 20.28 | 20.57 | 20.09 | 20.49 | 1,308,491 | +0.29(+1.44%) |
Aug 29, 2022 | 20.03 | 20.33 | 19.89 | 20.20 | 920,610 | +0.07(+0.35%) |
Aug 26, 2022 | 20.86 | 20.93 | 20.13 | 20.13 | 643,363 | -0.73(-3.50%) |
Aug 25, 2022 | 20.64 | 20.87 | 20.46 | 20.86 | 646,171 | +0.35(+1.71%) |
Aug 24, 2022 | 20.41 | 20.66 | 20.31 | 20.51 | 957,909 | +0.06(+0.29%) |
Aug 23, 2022 | 20.45 | 20.69 | 20.42 | 20.45 | 944,166 | -0.02(-0.10%) |
Aug 22, 2022 | 20.69 | 20.74 | 20.44 | 20.47 | 837,899 | -0.48(-2.29%) |
Aug 19, 2022 | 21.02 | 21.18 | 20.86 | 20.95 | 852,263 | -0.35(-1.64%) |
Aug 18, 2022 | 21.33 | 21.37 | 20.98 | 21.30 | 1,020,113 | -0.01(-0.05%) |
Aug 17, 2022 | 21.80 | 21.92 | 21.16 | 21.31 | 1,317,183 | -0.78(-3.53%) |
Aug 16, 2022 | 21.98 | 22.27 | 21.92 | 22.09 | 1,125,951 | +0.18(+0.82%) |
Aug 15, 2022 | 21.95 | 22.07 | 21.68 | 21.91 | 844,868 | -0.12(-0.54%) |
Aug 12, 2022 | 21.89 | 22.04 | 21.79 | 22.03 | 784,912 | +0.24(+1.10%) |
Aug 11, 2022 | 21.75 | 21.85 | 21.62 | 21.79 | 1,070,604 | +0.17(+0.79%) |
Aug 10, 2022 | 21.54 | 21.81 | 21.42 | 21.62 | 990,803 | +0.42(+1.98%) |
Aug 09, 2022 | 21.57 | 21.57 | 21.05 | 21.20 | 998,325 | -0.34(-1.58%) |
Aug 08, 2022 | 21.60 | 21.97 | 21.48 | 21.54 | 749,820 | -0.01(-0.05%) |
Aug 05, 2022 | 21.51 | 21.75 | 21.37 | 21.55 | 784,464 | -0.06(-0.28%) |
Aug 04, 2022 | 21.54 | 21.75 | 21.40 | 21.61 | 1,000,884 | +0.02(+0.09%) |
Aug 03, 2022 | 21.68 | 21.81 | 21.51 | 21.59 | 613,285 | -0.05(-0.23%) |
Aug 02, 2022 | 21.98 | 22.27 | 21.59 | 21.64 | 1,324,657 | -0.40(-1.81%) |
Aug 01, 2022 | 21.68 | 22.38 | 21.63 | 22.04 | 2,823,489 | +0.28(+1.29%) |
Jul 29, 2022 | 21.05 | 22.03 | 20.97 | 21.76 | 2,379,805 | +0.88(+4.21%) |
Jul 28, 2022 | 21.23 | 21.32 | 20.61 | 20.88 | 1,670,498 | -0.56(-2.61%) |
Jul 27, 2022 | 21.09 | 21.53 | 21.08 | 21.44 | 1,294,839 | +0.52(+2.49%) |
Jul 26, 2022 | 21.24 | 21.38 | 20.86 | 20.92 | 949,925 | -0.48(-2.24%) |
Jul 25, 2022 | 21.84 | 21.97 | 21.25 | 21.40 | 785,607 | -0.37(-1.70%) |
Jul 22, 2022 | 21.56 | 21.79 | 21.40 | 21.77 | 1,573,790 | +0.27(+1.26%) |
Jul 21, 2022 | 21.27 | 21.58 | 21.10 | 21.50 | 1,145,589 | +0.01(+0.05%) |
Jul 20, 2022 | 21.14 | 21.55 | 21.00 | 21.49 | 1,156,442 | +0.37(+1.75%) |
Jul 19, 2022 | 21.28 | 21.51 | 21.05 | 21.12 | 1,191,009 | +0.05(+0.24%) |
Jul 18, 2022 | 20.99 | 21.33 | 20.91 | 21.07 | 1,259,278 | +0.27(+1.30%) |
Jul 15, 2022 | 20.74 | 21.04 | 20.60 | 20.80 | 1,214,165 | +0.30(+1.46%) |
Jul 14, 2022 | 20.37 | 20.57 | 20.21 | 20.50 | 831,904 | -0.24(-1.16%) |
Jul 13, 2022 | 20.50 | 20.84 | 20.39 | 20.74 | 1,179,643 | +0.05(+0.24%) |
Jul 12, 2022 | 20.29 | 21.02 | 20.18 | 20.69 | 1,373,939 | +0.32(+1.57%) |
Jul 11, 2022 | 20.94 | 21.08 | 20.34 | 20.37 | 1,047,468 | -0.78(-3.69%) |
Jul 08, 2022 | 21.00 | 21.27 | 20.84 | 21.15 | 1,159,235 | +0.13(+0.62%) |
Jul 07, 2022 | 21.02 | 21.18 | 20.89 | 21.02 | 711,605 | +0.08(+0.38%) |
Jul 06, 2022 | 21.24 | 21.42 | 20.67 | 20.94 | 1,233,676 | -0.35(-1.64%) |
Jul 05, 2022 | 20.93 | 21.43 | 20.76 | 21.29 | 1,240,818 | -0.25(-1.16%) |
Jul 01, 2022 | 21.04 | 21.62 | 21.00 | 21.54 | 1,267,297 | +0.49(+2.33%) |
Jun 30, 2022 | 21.89 | 21.90 | 20.99 | 21.05 | 1,608,129 | -1.23(-5.52%) |
Jun 29, 2022 | 21.95 | 22.41 | 21.84 | 22.28 | 1,135,306 | +0.23(+1.04%) |
Jun 28, 2022 | 22.65 | 22.82 | 22.02 | 22.05 | 1,017,908 | -0.38(-1.69%) |
Jun 27, 2022 | 22.15 | 22.57 | 21.93 | 22.43 | 1,431,534 | +0.35(+1.59%) |
Jun 24, 2022 | 22.07 | 22.39 | 21.85 | 22.08 | 1,068,320 | +0.18(+0.82%) |
Jun 23, 2022 | 22.14 | 22.34 | 21.72 | 21.90 | 925,766 | -0.12(-0.54%) |
Jun 22, 2022 | 21.56 | 22.20 | 21.50 | 22.02 | 950,634 | +0.14(+0.64%) |
Jun 21, 2022 | 21.67 | 22.20 | 21.67 | 21.88 | 1,440,389 | +0.46(+2.15%) |
Jun 17, 2022 | 21.14 | 21.55 | 20.87 | 21.42 | 1,961,810 | +0.31(+1.47%) |
Jun 16, 2022 | 21.60 | 21.67 | 20.93 | 21.11 | 1,605,286 | -0.93(-4.22%) |
Jun 15, 2022 | 21.57 | 22.41 | 21.46 | 22.04 | 1,358,523 | +0.59(+2.75%) |
Jun 14, 2022 | 21.27 | 21.68 | 21.21 | 21.45 | 1,132,861 | +0.18(+0.85%) |
Jun 13, 2022 | 21.93 | 22.00 | 21.18 | 21.27 | 1,320,118 | -1.16(-5.17%) |
Jun 10, 2022 | 22.64 | 22.86 | 22.43 | 22.43 | 827,815 | -0.62(-2.69%) |
Jun 09, 2022 | 23.61 | 23.74 | 23.04 | 23.05 | 517,953 | -0.68(-2.87%) |
Jun 08, 2022 | 24.02 | 24.20 | 23.66 | 23.73 | 563,021 | -0.52(-2.14%) |
Jun 07, 2022 | 24.58 | 24.58 | 23.64 | 24.25 | 1,055,335 | +0.18(+0.75%) |
Jun 06, 2022 | 24.25 | 24.43 | 23.94 | 24.07 | 797,294 | -0.07(-0.29%) |
Jun 03, 2022 | 24.02 | 24.31 | 23.87 | 24.14 | 593,600 | -0.11(-0.45%) |
Jun 02, 2022 | 24.18 | 24.37 | 23.85 | 24.25 | 753,428 | +0.21(+0.87%) |