Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 17.95 | 18.43 | 17.88 | 18.00 | 3,206,319 | +0.00(+0.00%) |
Apr 27, 2023 | 17.23 | 18.25 | 17.07 | 18.00 | 6,229,534 | +1.03(+6.07%) |
Apr 26, 2023 | 16.73 | 17.06 | 16.66 | 16.97 | 4,440,648 | +0.21(+1.25%) |
Apr 25, 2023 | 17.02 | 17.07 | 16.71 | 16.76 | 1,579,777 | -0.45(-2.61%) |
Apr 24, 2023 | 17.32 | 17.46 | 17.08 | 17.21 | 1,566,340 | -0.18(-1.04%) |
Apr 21, 2023 | 17.23 | 17.39 | 17.11 | 17.39 | 1,235,425 | +0.24(+1.40%) |
Apr 20, 2023 | 17.18 | 17.33 | 16.99 | 17.15 | 1,910,158 | -0.10(-0.58%) |
Apr 19, 2023 | 17.17 | 17.36 | 17.10 | 17.25 | 2,613,871 | +0.03(+0.17%) |
Apr 18, 2023 | 17.64 | 17.64 | 17.16 | 17.22 | 3,121,483 | -0.36(-2.05%) |
Apr 17, 2023 | 17.71 | 17.71 | 17.30 | 17.58 | 3,086,355 | -0.13(-0.73%) |
Apr 14, 2023 | 17.90 | 17.97 | 17.55 | 17.71 | 3,429,863 | -0.09(-0.51%) |
Apr 13, 2023 | 17.57 | 17.85 | 17.51 | 17.80 | 2,186,525 | +0.37(+2.12%) |
Apr 12, 2023 | 17.99 | 17.99 | 17.41 | 17.43 | 2,036,439 | -0.37(-2.08%) |
Apr 11, 2023 | 17.83 | 17.93 | 17.73 | 17.80 | 2,060,673 | +0.07(+0.39%) |
Apr 10, 2023 | 17.45 | 17.82 | 17.41 | 17.73 | 2,489,293 | +0.20(+1.14%) |
Apr 06, 2023 | 17.64 | 17.69 | 17.46 | 17.53 | 1,810,004 | -0.11(-0.62%) |
Apr 05, 2023 | 17.97 | 18.00 | 17.59 | 17.64 | 2,203,156 | -0.40(-2.22%) |
Apr 04, 2023 | 18.15 | 18.16 | 17.86 | 18.04 | 1,819,039 | -0.05(-0.28%) |
Apr 03, 2023 | 18.38 | 18.41 | 17.98 | 18.09 | 1,785,212 | -0.32(-1.74%) |
Mar 31, 2023 | 17.93 | 18.44 | 17.89 | 18.41 | 3,032,299 | +0.57(+3.20%) |
Mar 30, 2023 | 17.72 | 17.97 | 17.66 | 17.84 | 3,141,421 | +0.29(+1.65%) |
Mar 29, 2023 | 17.25 | 17.63 | 17.16 | 17.55 | 2,116,067 | +0.47(+2.75%) |
Mar 28, 2023 | 16.89 | 17.10 | 16.76 | 17.08 | 1,964,475 | +0.15(+0.89%) |
Mar 27, 2023 | 16.61 | 17.09 | 16.59 | 16.93 | 5,140,317 | +0.65(+3.99%) |
Mar 24, 2023 | 16.04 | 16.30 | 16.00 | 16.28 | 2,122,264 | +0.09(+0.56%) |
Mar 23, 2023 | 16.38 | 16.55 | 16.00 | 16.19 | 1,690,870 | -0.08(-0.49%) |
Mar 22, 2023 | 16.60 | 16.76 | 16.26 | 16.27 | 1,718,733 | -0.41(-2.46%) |
Mar 21, 2023 | 16.56 | 16.84 | 16.46 | 16.68 | 1,800,391 | +0.34(+2.08%) |
Mar 20, 2023 | 16.39 | 16.57 | 16.23 | 16.34 | 2,237,704 | +0.09(+0.55%) |
Mar 17, 2023 | 16.53 | 16.57 | 16.00 | 16.25 | 3,259,683 | -0.37(-2.23%) |
Mar 16, 2023 | 15.85 | 16.76 | 15.36 | 16.62 | 6,262,502 | +0.62(+3.88%) |
Mar 15, 2023 | 16.00 | 16.10 | 15.71 | 16.00 | 3,970,241 | -0.28(-1.72%) |
Mar 14, 2023 | 16.57 | 16.69 | 16.21 | 16.28 | 4,336,604 | -0.02(-0.12%) |
Mar 13, 2023 | 16.44 | 16.51 | 16.11 | 16.30 | 4,956,120 | -0.40(-2.40%) |
Mar 10, 2023 | 17.15 | 17.15 | 16.44 | 16.70 | 2,196,746 | -0.45(-2.62%) |
Mar 09, 2023 | 17.64 | 17.81 | 17.14 | 17.15 | 1,820,849 | -0.45(-2.56%) |
Mar 08, 2023 | 17.39 | 17.66 | 17.23 | 17.60 | 3,104,541 | +0.24(+1.38%) |
Mar 07, 2023 | 17.78 | 17.84 | 17.24 | 17.36 | 4,006,963 | -0.37(-2.09%) |
Mar 06, 2023 | 18.15 | 18.16 | 17.63 | 17.73 | 2,467,105 | -0.33(-1.83%) |
Mar 03, 2023 | 18.04 | 18.08 | 17.86 | 18.06 | 1,875,076 | +0.17(+0.95%) |
Mar 02, 2023 | 17.60 | 17.93 | 17.50 | 17.89 | 1,795,598 | +0.07(+0.39%) |
Mar 01, 2023 | 17.99 | 18.10 | 17.80 | 17.82 | 1,383,373 | -0.17(-0.94%) |
Feb 28, 2023 | 18.16 | 18.36 | 17.95 | 17.99 | 2,805,700 | -0.21(-1.15%) |
Feb 27, 2023 | 18.35 | 18.54 | 18.14 | 18.20 | 2,667,821 | -0.05(-0.27%) |
Feb 24, 2023 | 18.20 | 18.35 | 17.93 | 18.25 | 2,866,512 | -0.28(-1.51%) |
Feb 23, 2023 | 18.54 | 18.61 | 18.25 | 18.53 | 2,818,672 | +0.02(+0.11%) |
Feb 22, 2023 | 18.47 | 18.72 | 18.39 | 18.51 | 2,498,783 | +0.01(+0.05%) |
Feb 21, 2023 | 19.04 | 19.04 | 18.30 | 18.50 | 3,052,538 | -0.64(-3.34%) |
Feb 17, 2023 | 18.37 | 19.18 | 18.36 | 19.14 | 3,490,603 | +0.72(+3.91%) |
Feb 16, 2023 | 18.49 | 18.98 | 18.42 | 18.42 | 2,856,613 | -0.22(-1.18%) |
Feb 15, 2023 | 18.38 | 18.75 | 18.37 | 18.64 | 2,773,810 | +0.08(+0.43%) |
Feb 14, 2023 | 18.34 | 18.62 | 18.19 | 18.56 | 2,675,977 | +0.12(+0.65%) |
Feb 13, 2023 | 18.45 | 18.57 | 18.22 | 18.44 | 4,384,625 | +0.00(+0.00%) |
Feb 10, 2023 | 18.23 | 18.75 | 18.10 | 18.44 | 5,055,429 | +0.13(+0.71%) |
Feb 09, 2023 | 18.16 | 19.23 | 17.98 | 18.31 | 12,550,668 | -2.19(-10.68%) |
Feb 08, 2023 | 20.56 | 20.75 | 20.39 | 20.50 | 3,777,511 | -0.25(-1.20%) |
Feb 07, 2023 | 20.68 | 20.80 | 20.36 | 20.75 | 2,378,418 | +0.09(+0.44%) |
Feb 06, 2023 | 20.92 | 21.04 | 20.36 | 20.66 | 2,305,126 | -0.57(-2.68%) |
Feb 03, 2023 | 21.11 | 21.62 | 21.01 | 21.23 | 3,417,266 | -0.10(-0.47%) |
Feb 02, 2023 | 21.15 | 21.66 | 20.99 | 21.33 | 4,493,998 | +0.36(+1.72%) |
Feb 01, 2023 | 20.61 | 21.07 | 20.52 | 20.97 | 3,260,955 | +0.51(+2.49%) |
Jan 31, 2023 | 20.42 | 20.66 | 20.24 | 20.46 | 2,683,210 | +0.12(+0.59%) |
Jan 30, 2023 | 20.20 | 20.44 | 20.09 | 20.34 | 3,447,541 | +0.18(+0.89%) |
Jan 27, 2023 | 20.07 | 20.41 | 19.80 | 20.16 | 7,121,136 | -0.14(-0.69%) |
Jan 26, 2023 | 20.26 | 20.34 | 19.99 | 20.30 | 1,523,772 | +0.20(+1.00%) |
Jan 25, 2023 | 19.73 | 20.12 | 19.51 | 20.10 | 1,927,406 | +0.24(+1.21%) |
Jan 24, 2023 | 20.00 | 20.18 | 19.75 | 19.86 | 1,464,835 | -0.22(-1.10%) |
Jan 23, 2023 | 19.97 | 20.12 | 19.78 | 20.08 | 2,458,515 | +0.24(+1.21%) |
Jan 20, 2023 | 19.27 | 19.85 | 19.22 | 19.84 | 2,785,864 | +0.59(+3.06%) |
Jan 19, 2023 | 19.35 | 19.44 | 19.09 | 19.25 | 2,426,641 | -0.20(-1.03%) |
Jan 18, 2023 | 19.97 | 20.03 | 19.38 | 19.45 | 2,166,035 | -0.43(-2.16%) |
Jan 17, 2023 | 20.11 | 20.22 | 19.80 | 19.88 | 2,238,140 | -0.38(-1.88%) |
Jan 13, 2023 | 20.01 | 20.52 | 20.00 | 20.26 | 2,049,232 | +0.02(+0.10%) |
Jan 12, 2023 | 20.25 | 20.27 | 19.83 | 20.24 | 1,980,217 | +0.13(+0.65%) |
Jan 11, 2023 | 20.04 | 20.20 | 19.84 | 20.11 | 2,079,624 | +0.27(+1.36%) |
Jan 10, 2023 | 19.59 | 19.85 | 19.48 | 19.84 | 2,270,471 | +0.29(+1.48%) |
Jan 09, 2023 | 19.95 | 19.96 | 19.48 | 19.55 | 2,785,731 | -0.36(-1.81%) |
Jan 06, 2023 | 19.32 | 20.27 | 19.25 | 19.91 | 5,768,303 | +0.63(+3.27%) |
Jan 05, 2023 | 18.41 | 19.48 | 18.34 | 19.28 | 6,615,144 | +0.88(+4.78%) |
Jan 04, 2023 | 18.03 | 18.46 | 17.78 | 18.40 | 4,375,554 | +0.51(+2.85%) |
Jan 03, 2023 | 17.89 | 18.07 | 17.64 | 17.89 | 2,465,951 | +0.05(+0.28%) |
Dec 30, 2022 | 17.86 | 18.06 | 17.62 | 17.84 | 2,679,480 | -0.17(-0.94%) |
Dec 29, 2022 | 17.10 | 18.09 | 17.06 | 18.01 | 3,557,036 | +1.07(+6.32%) |
Dec 28, 2022 | 17.06 | 17.16 | 16.92 | 16.94 | 2,462,011 | -0.08(-0.47%) |
Dec 27, 2022 | 16.99 | 17.23 | 16.76 | 17.02 | 2,725,935 | +0.09(+0.53%) |
Dec 23, 2022 | 16.78 | 16.95 | 16.50 | 16.93 | 1,646,553 | +0.18(+1.07%) |
Dec 22, 2022 | 16.76 | 16.77 | 16.21 | 16.75 | 3,353,430 | -0.07(-0.42%) |
Dec 21, 2022 | 16.46 | 16.88 | 16.46 | 16.82 | 2,708,292 | +0.58(+3.57%) |
Dec 20, 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 3,703,164 | -0.21(-1.28%) |
Dec 19, 2022 | 16.72 | 16.76 | 16.31 | 16.45 | 3,554,657 | -0.27(-1.61%) |
Dec 16, 2022 | 16.96 | 17.11 | 16.62 | 16.72 | 9,053,901 | -0.37(-2.17%) |
Dec 15, 2022 | 16.86 | 17.20 | 16.64 | 17.09 | 5,214,031 | -0.05(-0.29%) |
Dec 14, 2022 | 17.39 | 17.50 | 17.00 | 17.14 | 3,141,055 | -0.32(-1.83%) |
Dec 13, 2022 | 17.90 | 18.07 | 17.34 | 17.46 | 3,082,523 | +0.07(+0.40%) |
Dec 12, 2022 | 17.13 | 17.41 | 16.95 | 17.39 | 4,439,427 | +0.25(+1.46%) |
Dec 09, 2022 | 17.14 | 17.51 | 17.13 | 17.14 | 2,000,379 | -0.15(-0.87%) |
Dec 08, 2022 | 17.57 | 17.63 | 17.27 | 17.29 | 1,770,624 | -0.05(-0.29%) |
Dec 07, 2022 | 17.78 | 17.94 | 17.23 | 17.34 | 2,807,889 | -0.38(-2.14%) |
Dec 06, 2022 | 18.03 | 18.18 | 17.48 | 17.72 | 3,443,643 | -0.35(-1.94%) |
Dec 05, 2022 | 18.46 | 18.47 | 17.93 | 18.07 | 2,690,314 | -0.48(-2.59%) |
Dec 02, 2022 | 18.30 | 18.64 | 18.20 | 18.55 | 1,597,142 | +0.10(+0.54%) |
Dec 01, 2022 | 18.25 | 18.59 | 18.24 | 18.45 | 2,951,316 | +0.22(+1.21%) |
Nov 30, 2022 | 18.01 | 18.26 | 17.51 | 18.23 | 3,364,934 | +0.15(+0.83%) |
Nov 29, 2022 | 17.96 | 18.11 | 17.78 | 18.08 | 3,070,316 | +0.20(+1.12%) |
Nov 28, 2022 | 17.82 | 18.13 | 17.80 | 17.88 | 3,889,165 | -0.11(-0.61%) |
Nov 25, 2022 | 18.04 | 18.17 | 17.97 | 17.99 | 1,102,373 | -0.12(-0.66%) |
Nov 23, 2022 | 17.75 | 18.18 | 17.71 | 18.11 | 4,054,953 | +0.39(+2.20%) |
Nov 22, 2022 | 16.85 | 17.86 | 16.79 | 17.72 | 4,003,657 | +0.87(+5.16%) |
Nov 21, 2022 | 16.89 | 17.00 | 16.70 | 16.85 | 2,374,750 | -0.16(-0.94%) |
Nov 18, 2022 | 17.37 | 17.43 | 16.73 | 17.01 | 5,617,886 | -0.27(-1.56%) |
Nov 17, 2022 | 16.93 | 17.31 | 16.79 | 17.28 | 5,232,920 | +0.20(+1.17%) |
Nov 16, 2022 | 17.05 | 17.29 | 16.81 | 17.08 | 8,911,339 | -0.38(-2.18%) |
Nov 15, 2022 | 17.03 | 17.60 | 16.98 | 17.46 | 5,507,560 | +0.80(+4.80%) |
Nov 14, 2022 | 17.02 | 17.25 | 16.64 | 16.66 | 6,434,276 | -0.50(-2.91%) |
Nov 11, 2022 | 17.44 | 17.45 | 16.98 | 17.16 | 9,681,927 | -0.26(-1.49%) |
Nov 10, 2022 | 17.66 | 17.91 | 17.32 | 17.42 | 5,574,055 | +0.37(+2.17%) |
Nov 09, 2022 | 17.18 | 17.27 | 16.51 | 17.05 | 6,314,376 | -0.37(-2.12%) |
Nov 08, 2022 | 17.78 | 17.98 | 17.21 | 17.42 | 3,158,874 | -0.28(-1.58%) |
Nov 07, 2022 | 17.70 | 17.84 | 17.34 | 17.70 | 2,476,926 | +0.18(+1.03%) |
Nov 04, 2022 | 17.90 | 18.14 | 17.41 | 17.52 | 3,546,521 | -0.18(-1.02%) |
Nov 03, 2022 | 17.97 | 18.00 | 17.44 | 17.70 | 5,474,074 | -0.36(-1.99%) |
Nov 02, 2022 | 18.97 | 18.97 | 18.00 | 18.06 | 4,992,449 | -0.89(-4.70%) |
Nov 01, 2022 | 18.87 | 19.19 | 18.67 | 18.95 | 3,960,913 | -0.01(-0.05%) |
Oct 31, 2022 | 18.51 | 19.02 | 18.36 | 18.96 | 3,265,588 | +0.29(+1.55%) |
Oct 28, 2022 | 18.69 | 18.84 | 18.25 | 18.67 | 2,748,416 | +0.05(+0.27%) |
Oct 27, 2022 | 19.28 | 19.68 | 18.46 | 18.62 | 4,678,386 | -0.61(-3.17%) |
Oct 26, 2022 | 18.07 | 20.09 | 18.07 | 19.23 | 9,678,244 | -0.54(-2.73%) |
Oct 25, 2022 | 19.86 | 20.03 | 19.50 | 19.77 | 7,360,206 | +0.09(+0.46%) |
Oct 24, 2022 | 19.87 | 19.98 | 19.36 | 19.68 | 2,862,237 | -0.14(-0.71%) |
Oct 21, 2022 | 19.19 | 19.89 | 19.00 | 19.82 | 3,132,453 | +0.57(+2.96%) |
Oct 20, 2022 | 19.40 | 19.96 | 19.23 | 19.25 | 2,081,978 | -0.12(-0.62%) |
Oct 19, 2022 | 19.75 | 19.81 | 19.17 | 19.37 | 4,265,964 | -0.46(-2.32%) |
Oct 18, 2022 | 20.27 | 20.48 | 19.55 | 19.83 | 2,363,896 | -0.08(-0.40%) |
Oct 17, 2022 | 20.00 | 20.13 | 19.76 | 19.91 | 2,089,643 | +0.26(+1.32%) |
Oct 14, 2022 | 20.49 | 20.55 | 19.59 | 19.65 | 1,228,320 | -0.46(-2.29%) |
Oct 13, 2022 | 19.19 | 20.20 | 19.02 | 20.11 | 2,864,271 | +0.39(+1.98%) |
Oct 12, 2022 | 19.73 | 19.80 | 19.42 | 19.72 | 1,490,435 | -0.05(-0.25%) |
Oct 11, 2022 | 19.36 | 20.26 | 19.32 | 19.77 | 2,752,996 | +0.34(+1.75%) |
Oct 10, 2022 | 19.84 | 20.03 | 19.11 | 19.43 | 2,051,481 | -0.41(-2.07%) |
Oct 07, 2022 | 19.19 | 19.91 | 19.02 | 19.84 | 3,580,732 | +0.36(+1.85%) |
Oct 06, 2022 | 19.65 | 19.94 | 19.27 | 19.48 | 1,891,697 | -0.21(-1.07%) |
Oct 05, 2022 | 19.18 | 19.81 | 19.12 | 19.69 | 2,698,370 | +0.05(+0.25%) |
Oct 04, 2022 | 19.54 | 20.14 | 18.41 | 19.64 | 8,649,823 | +0.56(+2.94%) |
Oct 03, 2022 | 19.03 | 19.34 | 18.63 | 19.08 | 3,152,499 | +0.14(+0.74%) |
Sep 30, 2022 | 18.78 | 19.57 | 18.49 | 18.94 | 3,276,668 | +0.19(+1.01%) |
Sep 29, 2022 | 19.24 | 19.27 | 18.26 | 18.75 | 3,301,494 | -0.82(-4.19%) |
Sep 28, 2022 | 19.53 | 19.71 | 19.24 | 19.57 | 2,727,117 | +0.16(+0.82%) |
Sep 27, 2022 | 19.82 | 20.05 | 19.16 | 19.41 | 2,495,542 | -0.30(-1.52%) |
Sep 26, 2022 | 19.90 | 20.27 | 19.52 | 19.71 | 3,884,413 | -0.19(-0.95%) |
Sep 23, 2022 | 19.88 | 19.98 | 19.37 | 19.90 | 3,309,855 | -0.25(-1.24%) |
Sep 22, 2022 | 20.82 | 20.93 | 19.84 | 20.15 | 4,843,275 | -0.81(-3.86%) |
Sep 21, 2022 | 21.36 | 21.62 | 20.90 | 20.96 | 1,792,051 | -0.41(-1.92%) |
Sep 20, 2022 | 21.67 | 21.67 | 21.01 | 21.37 | 2,030,544 | -0.41(-1.88%) |
Sep 19, 2022 | 20.52 | 21.93 | 20.45 | 21.78 | 3,006,952 | +0.88(+4.21%) |
Sep 16, 2022 | 21.78 | 21.78 | 20.83 | 20.90 | 5,876,082 | -1.18(-5.34%) |
Sep 15, 2022 | 22.99 | 23.13 | 21.95 | 22.08 | 3,239,566 | -1.03(-4.46%) |
Sep 14, 2022 | 23.04 | 23.18 | 22.61 | 23.11 | 1,976,776 | +0.07(+0.30%) |
Sep 13, 2022 | 22.77 | 23.30 | 22.70 | 23.04 | 2,796,898 | -0.51(-2.17%) |
Sep 12, 2022 | 23.77 | 24.20 | 23.51 | 23.55 | 2,553,320 | +0.02(+0.08%) |
Sep 09, 2022 | 23.06 | 23.59 | 22.93 | 23.53 | 1,917,788 | +0.68(+2.98%) |
Sep 08, 2022 | 22.44 | 22.87 | 22.11 | 22.85 | 1,765,138 | +0.23(+1.02%) |
Sep 07, 2022 | 22.03 | 22.66 | 21.91 | 22.62 | 1,376,703 | +0.49(+2.21%) |
Sep 06, 2022 | 22.16 | 22.29 | 21.57 | 22.13 | 1,954,360 | +0.05(+0.23%) |
Sep 02, 2022 | 22.30 | 22.66 | 22.00 | 22.08 | 1,242,123 | -0.09(-0.41%) |
Sep 01, 2022 | 22.12 | 22.24 | 21.70 | 22.17 | 2,615,189 | +0.05(+0.23%) |
Aug 31, 2022 | 22.45 | 22.66 | 22.07 | 22.12 | 1,548,436 | -0.33(-1.47%) |
Aug 30, 2022 | 22.76 | 22.79 | 22.23 | 22.45 | 2,006,604 | -0.14(-0.62%) |
Aug 29, 2022 | 22.72 | 22.87 | 22.47 | 22.59 | 1,484,582 | -0.28(-1.22%) |
Aug 26, 2022 | 23.62 | 23.84 | 22.83 | 22.87 | 3,220,590 | -0.86(-3.62%) |
Aug 25, 2022 | 23.65 | 23.89 | 23.52 | 23.73 | 1,502,874 | +0.15(+0.64%) |
Aug 24, 2022 | 23.45 | 23.65 | 23.23 | 23.58 | 1,721,843 | +0.06(+0.26%) |
Aug 23, 2022 | 23.64 | 23.97 | 23.48 | 23.52 | 1,292,879 | -0.04(-0.17%) |
Aug 22, 2022 | 23.97 | 24.14 | 23.41 | 23.56 | 1,584,818 | -0.65(-2.68%) |
Aug 19, 2022 | 24.31 | 24.31 | 23.76 | 24.21 | 1,733,139 | +0.11(+0.46%) |
Aug 18, 2022 | 23.95 | 24.38 | 23.55 | 24.10 | 2,291,782 | +0.63(+2.68%) |
Aug 17, 2022 | 23.72 | 23.77 | 23.20 | 23.47 | 1,297,948 | -0.33(-1.39%) |
Aug 16, 2022 | 23.00 | 23.89 | 23.00 | 23.80 | 2,735,477 | +0.59(+2.54%) |
Aug 15, 2022 | 23.24 | 23.39 | 23.11 | 23.21 | 1,438,354 | -0.33(-1.40%) |
Aug 12, 2022 | 23.29 | 23.57 | 23.11 | 23.54 | 1,418,308 | +0.37(+1.60%) |
Aug 11, 2022 | 23.13 | 23.44 | 22.96 | 23.17 | 2,543,731 | +0.30(+1.31%) |
Aug 10, 2022 | 22.96 | 23.13 | 22.43 | 22.87 | 2,281,764 | +0.32(+1.42%) |
Aug 09, 2022 | 22.54 | 22.64 | 22.22 | 22.55 | 3,369,745 | -0.04(-0.18%) |
Aug 08, 2022 | 22.50 | 22.79 | 22.23 | 22.59 | 4,504,914 | +0.10(+0.44%) |
Aug 05, 2022 | 22.56 | 22.71 | 22.34 | 22.49 | 2,449,332 | -0.32(-1.40%) |
Aug 04, 2022 | 22.57 | 22.82 | 22.33 | 22.81 | 3,400,336 | +0.04(+0.18%) |
Aug 03, 2022 | 23.14 | 23.28 | 22.51 | 22.77 | 2,875,992 | -0.36(-1.56%) |
Aug 02, 2022 | 23.04 | 23.26 | 22.93 | 23.13 | 2,779,501 | -0.03(-0.13%) |
Aug 01, 2022 | 23.19 | 23.53 | 22.99 | 23.16 | 2,713,677 | -0.04(-0.17%) |
Jul 29, 2022 | 23.21 | 23.31 | 22.86 | 23.20 | 2,287,814 | -0.09(-0.39%) |
Jul 28, 2022 | 22.98 | 23.32 | 22.70 | 23.29 | 4,287,680 | +0.45(+1.97%) |
Jul 27, 2022 | 22.26 | 23.02 | 21.92 | 22.84 | 3,914,052 | +0.86(+3.91%) |
Jul 26, 2022 | 21.87 | 22.42 | 21.61 | 21.98 | 3,733,112 | -0.17(-0.77%) |
Jul 25, 2022 | 22.41 | 22.47 | 21.80 | 22.15 | 3,718,990 | -0.30(-1.34%) |
Jul 22, 2022 | 23.50 | 23.80 | 22.32 | 22.45 | 8,478,980 | -1.72(-7.12%) |
Jul 21, 2022 | 23.65 | 24.31 | 23.02 | 24.17 | 4,856,182 | +0.66(+2.81%) |
Jul 20, 2022 | 22.77 | 23.57 | 22.72 | 23.51 | 3,869,524 | +0.93(+4.12%) |
Jul 19, 2022 | 21.81 | 22.97 | 21.80 | 22.58 | 3,484,228 | +1.00(+4.63%) |
Jul 18, 2022 | 21.96 | 22.05 | 21.30 | 21.58 | 4,503,507 | -0.05(-0.23%) |
Jul 15, 2022 | 21.78 | 21.93 | 20.94 | 21.63 | 2,661,983 | -0.07(-0.32%) |
Jul 14, 2022 | 21.82 | 21.84 | 21.28 | 21.70 | 3,073,107 | -0.45(-2.03%) |
Jul 13, 2022 | 21.81 | 22.43 | 21.69 | 22.15 | 2,457,708 | -0.04(-0.18%) |
Jul 12, 2022 | 22.37 | 22.96 | 22.05 | 22.19 | 2,763,585 | -0.35(-1.55%) |
Jul 11, 2022 | 23.60 | 23.87 | 22.50 | 22.54 | 2,813,507 | -0.22(-0.97%) |
Jul 08, 2022 | 22.99 | 23.10 | 22.52 | 22.76 | 1,701,339 | -0.28(-1.22%) |
Jul 07, 2022 | 22.42 | 23.17 | 22.37 | 23.04 | 1,671,561 | +0.64(+2.86%) |
Jul 06, 2022 | 22.65 | 22.87 | 22.00 | 22.40 | 1,176,900 | -0.21(-0.93%) |
Jul 05, 2022 | 21.74 | 22.70 | 21.39 | 22.61 | 2,112,578 | +0.53(+2.40%) |
Jul 01, 2022 | 22.27 | 22.35 | 21.51 | 22.08 | 2,831,191 | -0.25(-1.12%) |
Jun 30, 2022 | 22.71 | 22.91 | 22.19 | 22.33 | 1,428,716 | -0.62(-2.70%) |
Jun 29, 2022 | 23.17 | 23.23 | 22.66 | 22.95 | 1,885,274 | -0.27(-1.16%) |
Jun 28, 2022 | 23.57 | 23.88 | 23.09 | 23.22 | 1,515,690 | -0.36(-1.53%) |
Jun 27, 2022 | 23.75 | 23.84 | 23.34 | 23.58 | 1,159,755 | +0.08(+0.34%) |
Jun 24, 2022 | 22.69 | 23.60 | 22.69 | 23.50 | 5,740,236 | +0.99(+4.40%) |
Jun 23, 2022 | 22.31 | 22.59 | 22.02 | 22.51 | 1,993,516 | +0.41(+1.86%) |
Jun 22, 2022 | 22.59 | 22.77 | 22.00 | 22.10 | 3,518,097 | -0.66(-2.90%) |
Jun 21, 2022 | 22.01 | 22.97 | 21.89 | 22.76 | 2,290,276 | +0.96(+4.40%) |
Jun 17, 2022 | 21.51 | 21.97 | 21.38 | 21.80 | 3,790,125 | +0.34(+1.58%) |
Jun 16, 2022 | 21.60 | 21.83 | 21.33 | 21.46 | 3,137,240 | -0.73(-3.29%) |
Jun 15, 2022 | 22.56 | 22.80 | 21.95 | 22.19 | 2,997,449 | -0.11(-0.49%) |
Jun 14, 2022 | 22.14 | 22.71 | 21.88 | 22.30 | 2,908,822 | +0.17(+0.77%) |
Jun 13, 2022 | 22.81 | 23.08 | 21.85 | 22.13 | 3,291,516 | -1.31(-5.59%) |
Jun 10, 2022 | 23.41 | 23.63 | 23.17 | 23.44 | 1,709,492 | -0.46(-1.92%) |
Jun 09, 2022 | 24.12 | 24.70 | 23.89 | 23.90 | 2,532,502 | -0.42(-1.73%) |
Jun 08, 2022 | 24.35 | 24.57 | 24.14 | 24.32 | 1,150,773 | -0.21(-0.86%) |
Jun 07, 2022 | 24.18 | 24.59 | 23.93 | 24.53 | 2,344,651 | -0.01(-0.04%) |
Jun 06, 2022 | 25.09 | 25.20 | 24.39 | 24.54 | 2,051,884 | -0.41(-1.64%) |
Jun 03, 2022 | 24.70 | 25.00 | 24.43 | 24.95 | 1,548,632 | +0.08(+0.32%) |
Jun 02, 2022 | 24.47 | 25.05 | 24.39 | 24.87 | 2,744,877 | +0.40(+1.63%) |
Jun 01, 2022 | 25.30 | 25.55 | 24.27 | 24.47 | 2,904,830 | -0.65(-2.59%) |
May 31, 2022 | 24.64 | 25.28 | 24.44 | 25.12 | 4,788,961 | +0.40(+1.62%) |
May 27, 2022 | 24.21 | 25.03 | 24.09 | 24.72 | 4,553,578 | +0.76(+3.17%) |
May 26, 2022 | 22.76 | 24.17 | 22.70 | 23.96 | 3,809,271 | +1.31(+5.78%) |
May 25, 2022 | 21.27 | 22.89 | 21.27 | 22.65 | 4,140,516 | +1.03(+4.76%) |
May 24, 2022 | 23.02 | 23.02 | 21.07 | 21.62 | 5,385,966 | -1.44(-6.24%) |
May 23, 2022 | 23.14 | 23.72 | 22.93 | 23.06 | 4,893,670 | -0.09(-0.39%) |
May 20, 2022 | 23.65 | 23.71 | 22.09 | 23.15 | 5,351,353 | -0.10(-0.43%) |
May 19, 2022 | 24.32 | 24.71 | 23.24 | 23.25 | 6,822,499 | -1.50(-6.06%) |
May 18, 2022 | 25.86 | 25.91 | 24.46 | 24.75 | 3,493,847 | -1.47(-5.61%) |
May 17, 2022 | 26.11 | 26.49 | 25.57 | 26.22 | 3,032,356 | +0.52(+2.02%) |
May 16, 2022 | 26.11 | 26.38 | 25.66 | 25.70 | 2,760,325 | -0.68(-2.58%) |
May 13, 2022 | 25.58 | 26.59 | 25.57 | 26.38 | 4,205,510 | +1.17(+4.64%) |
May 12, 2022 | 24.62 | 25.36 | 24.35 | 25.21 | 2,754,493 | +0.52(+2.11%) |
May 11, 2022 | 24.95 | 25.77 | 24.64 | 24.69 | 2,714,515 | -0.21(-0.84%) |
May 10, 2022 | 25.67 | 25.80 | 24.64 | 24.90 | 3,162,601 | -0.38(-1.50%) |
May 09, 2022 | 25.66 | 26.06 | 25.16 | 25.28 | 4,451,626 | -0.84(-3.22%) |
May 06, 2022 | 26.27 | 26.57 | 25.56 | 26.12 | 2,246,781 | -0.40(-1.51%) |
May 05, 2022 | 26.61 | 26.99 | 26.17 | 26.52 | 4,666,239 | -0.45(-1.67%) |
May 04, 2022 | 26.13 | 26.99 | 26.04 | 26.97 | 5,648,104 | +0.98(+3.77%) |
May 03, 2022 | 24.78 | 26.20 | 24.73 | 25.99 | 5,673,906 | +1.28(+5.18%) |