Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.40 | 21.68 | 21.19 | 21.61 | 18,503,352 | +0.31(+1.46%) |
May 30, 2023 | 21.25 | 21.37 | 21.12 | 21.30 | 9,114,612 | -0.08(-0.37%) |
May 26, 2023 | 21.26 | 21.43 | 21.14 | 21.38 | 13,685,078 | +0.52(+2.49%) |
May 25, 2023 | 21.18 | 21.19 | 20.84 | 20.86 | 14,844,464 | -0.30(-1.42%) |
May 24, 2023 | 21.41 | 21.44 | 21.14 | 21.16 | 19,496,756 | -0.35(-1.63%) |
May 23, 2023 | 21.56 | 21.71 | 21.47 | 21.51 | 15,233,758 | -0.16(-0.74%) |
May 22, 2023 | 21.86 | 21.95 | 21.67 | 21.67 | 12,664,204 | -0.19(-0.87%) |
May 19, 2023 | 21.70 | 22.06 | 21.58 | 21.86 | 20,547,938 | +0.30(+1.39%) |
May 18, 2023 | 21.61 | 21.63 | 21.42 | 21.56 | 17,262,716 | -0.26(-1.19%) |
May 17, 2023 | 21.92 | 21.92 | 21.61 | 21.82 | 14,586,078 | +0.01(+0.05%) |
May 16, 2023 | 22.00 | 22.11 | 21.70 | 21.81 | 17,270,416 | -0.29(-1.31%) |
May 15, 2023 | 22.14 | 22.24 | 22.02 | 22.10 | 11,297,632 | +0.08(+0.36%) |
May 12, 2023 | 22.06 | 22.19 | 21.91 | 22.02 | 18,630,034 | -0.18(-0.81%) |
May 11, 2023 | 22.63 | 22.72 | 22.17 | 22.20 | 29,617,028 | -1.11(-4.76%) |
May 10, 2023 | 23.60 | 23.66 | 23.16 | 23.31 | 18,261,080 | -0.17(-0.72%) |
May 09, 2023 | 23.40 | 23.58 | 23.37 | 23.48 | 11,458,663 | -0.01(-0.04%) |
May 08, 2023 | 23.50 | 23.60 | 23.43 | 23.49 | 11,411,905 | -0.08(-0.34%) |
May 05, 2023 | 23.38 | 23.59 | 23.12 | 23.57 | 26,200,200 | -0.37(-1.55%) |
May 04, 2023 | 23.42 | 23.94 | 23.42 | 23.94 | 30,997,642 | +0.51(+2.18%) |
May 03, 2023 | 23.29 | 23.53 | 23.16 | 23.43 | 20,499,940 | +0.08(+0.34%) |
May 02, 2023 | 22.67 | 23.41 | 22.64 | 23.35 | 27,232,676 | +0.46(+2.01%) |
May 01, 2023 | 23.69 | 23.71 | 22.86 | 22.89 | 30,354,056 | -0.11(-0.48%) |
Apr 28, 2023 | 22.88 | 23.03 | 22.75 | 23.00 | 14,213,303 | +0.11(+0.48%) |
Apr 27, 2023 | 22.59 | 22.93 | 22.52 | 22.89 | 16,038,525 | +0.06(+0.26%) |
Apr 26, 2023 | 23.12 | 23.12 | 22.71 | 22.83 | 20,905,904 | -0.16(-0.70%) |
Apr 25, 2023 | 22.93 | 23.03 | 22.63 | 22.99 | 22,663,630 | -0.09(-0.39%) |
Apr 24, 2023 | 22.93 | 23.18 | 22.84 | 23.08 | 13,562,054 | +0.10(+0.44%) |
Apr 21, 2023 | 23.18 | 23.32 | 22.88 | 22.98 | 17,623,908 | -0.19(-0.82%) |
Apr 20, 2023 | 23.23 | 23.42 | 23.05 | 23.17 | 15,322,994 | -0.06(-0.26%) |
Apr 19, 2023 | 23.08 | 23.32 | 23.06 | 23.23 | 18,549,262 | +0.08(+0.35%) |
Apr 18, 2023 | 22.93 | 23.27 | 22.90 | 23.15 | 14,350,780 | +0.13(+0.56%) |
Apr 17, 2023 | 23.29 | 23.33 | 22.79 | 23.02 | 24,468,174 | -0.29(-1.24%) |
Apr 14, 2023 | 23.84 | 23.89 | 23.10 | 23.31 | 34,949,624 | -0.43(-1.81%) |
Apr 13, 2023 | 23.69 | 23.86 | 23.56 | 23.74 | 30,290,174 | +0.31(+1.32%) |
Apr 12, 2023 | 23.37 | 23.47 | 23.05 | 23.43 | 21,583,544 | +0.39(+1.69%) |
Apr 11, 2023 | 22.90 | 23.10 | 22.85 | 23.04 | 14,515,326 | +0.16(+0.70%) |
Apr 10, 2023 | 22.82 | 22.89 | 22.72 | 22.88 | 12,722,105 | -0.01(-0.04%) |
Apr 06, 2023 | 22.79 | 22.98 | 22.58 | 22.89 | 13,297,388 | -0.05(-0.22%) |
Apr 05, 2023 | 22.82 | 22.98 | 22.64 | 22.94 | 20,661,104 | -0.03(-0.13%) |
Apr 04, 2023 | 22.13 | 23.00 | 22.09 | 22.97 | 35,711,116 | +0.91(+4.13%) |
Apr 03, 2023 | 21.96 | 22.24 | 21.92 | 22.06 | 18,132,036 | -0.06(-0.27%) |
Mar 31, 2023 | 22.03 | 22.20 | 21.99 | 22.12 | 18,212,366 | +0.18(+0.82%) |
Mar 30, 2023 | 21.68 | 21.96 | 21.56 | 21.94 | 14,687,977 | +0.50(+2.33%) |
Mar 29, 2023 | 21.32 | 21.53 | 21.30 | 21.44 | 11,795,732 | +0.01(+0.05%) |
Mar 28, 2023 | 21.14 | 21.49 | 21.12 | 21.43 | 11,218,106 | +0.21(+0.99%) |
Mar 27, 2023 | 21.08 | 21.23 | 21.00 | 21.22 | 11,701,140 | +0.00(+0.00%) |
Mar 24, 2023 | 21.52 | 21.58 | 21.20 | 21.22 | 15,759,638 | -0.06(-0.28%) |
Mar 23, 2023 | 21.11 | 21.35 | 21.02 | 21.28 | 19,281,472 | +0.18(+0.85%) |
Mar 22, 2023 | 20.52 | 21.20 | 20.50 | 21.10 | 25,318,188 | +0.56(+2.73%) |
Mar 21, 2023 | 20.69 | 20.70 | 20.36 | 20.54 | 15,182,578 | -0.15(-0.72%) |
Mar 20, 2023 | 20.58 | 20.75 | 20.45 | 20.69 | 14,283,812 | +0.06(+0.29%) |
Mar 17, 2023 | 20.18 | 20.77 | 20.15 | 20.63 | 29,318,252 | +0.71(+3.56%) |
Mar 16, 2023 | 20.15 | 20.18 | 19.72 | 19.92 | 27,759,754 | -0.08(-0.40%) |
Mar 15, 2023 | 20.39 | 20.44 | 19.87 | 20.00 | 50,876,704 | +0.11(+0.55%) |
Mar 14, 2023 | 20.05 | 20.21 | 19.87 | 19.89 | 29,452,554 | -0.11(-0.55%) |
Mar 13, 2023 | 19.71 | 20.16 | 19.68 | 20.00 | 37,122,188 | +1.14(+6.04%) |
Mar 10, 2023 | 18.89 | 19.11 | 18.75 | 18.86 | 21,470,148 | +0.42(+2.28%) |
Mar 09, 2023 | 18.49 | 18.66 | 18.38 | 18.44 | 12,006,021 | +0.04(+0.22%) |
Mar 08, 2023 | 18.43 | 18.59 | 18.39 | 18.40 | 13,879,218 | -0.05(-0.27%) |
Mar 07, 2023 | 18.98 | 18.99 | 18.41 | 18.45 | 26,233,840 | -0.87(-4.50%) |
Mar 06, 2023 | 19.46 | 19.50 | 19.28 | 19.32 | 7,901,983 | -0.23(-1.18%) |
Mar 03, 2023 | 19.30 | 19.56 | 19.15 | 19.55 | 12,419,211 | +0.31(+1.61%) |
Mar 02, 2023 | 19.05 | 19.25 | 19.02 | 19.24 | 8,914,268 | -0.05(-0.26%) |
Mar 01, 2023 | 19.28 | 19.47 | 19.22 | 19.29 | 14,865,177 | +0.07(+0.36%) |
Feb 28, 2023 | 18.98 | 19.31 | 18.90 | 19.22 | 14,370,388 | +0.29(+1.53%) |
Feb 27, 2023 | 19.09 | 19.14 | 18.89 | 18.93 | 25,976,592 | -0.16(-0.84%) |
Feb 24, 2023 | 19.27 | 19.36 | 19.06 | 19.09 | 24,859,928 | -0.54(-2.75%) |
Feb 23, 2023 | 19.84 | 19.89 | 19.55 | 19.63 | 13,601,341 | -0.12(-0.61%) |
Feb 22, 2023 | 20.03 | 20.05 | 19.71 | 19.75 | 15,135,719 | -0.32(-1.59%) |
Feb 21, 2023 | 20.13 | 20.21 | 20.00 | 20.07 | 11,147,549 | +0.06(+0.30%) |
Feb 17, 2023 | 19.59 | 20.06 | 19.55 | 20.01 | 15,129,067 | +0.17(+0.86%) |
Feb 16, 2023 | 19.74 | 20.02 | 19.71 | 19.84 | 16,655,189 | -0.05(-0.25%) |
Feb 15, 2023 | 19.78 | 19.95 | 19.77 | 19.89 | 13,249,602 | -0.23(-1.14%) |
Feb 14, 2023 | 19.95 | 20.22 | 19.87 | 20.12 | 14,579,578 | -0.08(-0.40%) |
Feb 13, 2023 | 20.15 | 20.25 | 20.04 | 20.20 | 12,366,562 | -0.04(-0.20%) |
Feb 10, 2023 | 20.41 | 20.45 | 20.15 | 20.24 | 11,028,767 | +0.06(+0.30%) |
Feb 09, 2023 | 20.66 | 20.68 | 20.15 | 20.18 | 19,204,620 | -0.30(-1.46%) |
Feb 08, 2023 | 20.59 | 20.64 | 20.42 | 20.48 | 10,680,240 | +0.10(+0.49%) |
Feb 07, 2023 | 20.41 | 20.64 | 20.27 | 20.38 | 16,198,436 | -0.10(-0.49%) |
Feb 06, 2023 | 20.55 | 20.65 | 20.37 | 20.48 | 15,812,356 | -0.09(-0.44%) |
Feb 03, 2023 | 20.86 | 21.05 | 20.50 | 20.57 | 36,695,768 | -1.00(-4.64%) |
Feb 02, 2023 | 22.50 | 22.52 | 21.54 | 21.57 | 22,769,710 | -0.51(-2.31%) |
Feb 01, 2023 | 21.80 | 22.11 | 21.49 | 22.08 | 23,732,542 | +0.25(+1.15%) |
Jan 31, 2023 | 21.58 | 21.86 | 21.54 | 21.83 | 10,425,959 | +0.17(+0.78%) |
Jan 30, 2023 | 21.80 | 21.82 | 21.64 | 21.66 | 8,323,256 | -0.02(-0.09%) |
Jan 27, 2023 | 21.71 | 21.79 | 21.43 | 21.68 | 15,244,216 | -0.31(-1.41%) |
Jan 26, 2023 | 22.19 | 22.22 | 21.81 | 21.99 | 18,173,028 | +0.02(+0.09%) |
Jan 25, 2023 | 21.63 | 22.02 | 21.58 | 21.97 | 12,816,049 | +0.21(+0.97%) |
Jan 24, 2023 | 21.50 | 21.83 | 21.35 | 21.76 | 15,435,792 | +0.18(+0.83%) |
Jan 23, 2023 | 21.18 | 21.62 | 20.93 | 21.58 | 30,085,494 | -0.44(-2.00%) |
Jan 20, 2023 | 22.01 | 22.07 | 21.81 | 22.02 | 14,299,668 | +0.06(+0.27%) |
Jan 19, 2023 | 21.65 | 22.03 | 21.57 | 21.96 | 15,356,464 | +0.39(+1.81%) |
Jan 18, 2023 | 22.30 | 22.40 | 21.55 | 21.57 | 24,542,360 | -0.44(-2.00%) |
Jan 17, 2023 | 22.20 | 22.21 | 21.92 | 22.01 | 23,049,200 | -0.32(-1.43%) |
Jan 13, 2023 | 21.88 | 22.35 | 21.86 | 22.33 | 18,425,972 | +0.45(+2.06%) |
Jan 12, 2023 | 22.00 | 22.07 | 21.69 | 21.88 | 18,477,286 | +0.33(+1.53%) |
Jan 11, 2023 | 21.85 | 21.88 | 21.36 | 21.55 | 13,831,170 | -0.18(-0.83%) |
Jan 10, 2023 | 21.74 | 21.87 | 21.64 | 21.73 | 10,037,106 | -0.01(-0.05%) |
Jan 09, 2023 | 22.00 | 22.14 | 21.69 | 21.74 | 15,525,454 | -0.18(-0.82%) |
Jan 06, 2023 | 21.71 | 22.00 | 21.61 | 21.92 | 17,021,400 | +0.53(+2.48%) |
Jan 05, 2023 | 21.50 | 21.53 | 21.27 | 21.39 | 16,511,953 | -0.50(-2.28%) |
Jan 04, 2023 | 22.28 | 22.36 | 21.70 | 21.89 | 17,231,448 | -0.16(-0.73%) |
Jan 03, 2023 | 22.45 | 22.54 | 22.03 | 22.05 | 18,107,568 | +0.03(+0.14%) |
Dec 30, 2022 | 21.92 | 22.03 | 21.64 | 22.02 | 14,250,958 | +0.05(+0.23%) |
Dec 29, 2022 | 22.06 | 22.14 | 21.95 | 21.97 | 11,877,427 | +0.37(+1.71%) |
Dec 28, 2022 | 21.93 | 21.97 | 21.59 | 21.60 | 10,896,850 | -0.51(-2.31%) |
Dec 27, 2022 | 21.96 | 22.35 | 21.92 | 22.11 | 12,330,428 | +0.26(+1.19%) |
Dec 23, 2022 | 21.78 | 21.95 | 21.68 | 21.85 | 10,922,263 | +0.16(+0.74%) |
Dec 22, 2022 | 21.65 | 21.79 | 21.52 | 21.69 | 15,101,051 | -0.38(-1.72%) |
Dec 21, 2022 | 22.09 | 22.27 | 22.01 | 22.07 | 11,622,095 | -0.16(-0.72%) |
Dec 20, 2022 | 21.95 | 22.32 | 21.86 | 22.23 | 28,459,464 | +1.11(+5.26%) |
Dec 19, 2022 | 21.35 | 21.38 | 21.01 | 21.12 | 12,699,726 | -0.25(-1.17%) |
Dec 16, 2022 | 21.16 | 21.40 | 21.13 | 21.37 | 15,976,095 | +0.13(+0.61%) |
Dec 15, 2022 | 21.45 | 21.57 | 21.15 | 21.24 | 19,904,744 | -0.75(-3.41%) |
Dec 14, 2022 | 21.93 | 22.14 | 21.52 | 21.99 | 24,335,696 | +0.16(+0.73%) |
Dec 13, 2022 | 22.09 | 22.20 | 21.68 | 21.83 | 24,585,216 | +0.37(+1.72%) |
Dec 12, 2022 | 21.58 | 21.62 | 21.26 | 21.46 | 20,195,424 | -0.10(-0.46%) |
Dec 09, 2022 | 21.45 | 21.80 | 21.26 | 21.56 | 18,975,824 | +0.35(+1.65%) |
Dec 08, 2022 | 21.32 | 21.37 | 21.14 | 21.21 | 17,943,080 | +0.29(+1.39%) |
Dec 07, 2022 | 20.67 | 21.01 | 20.66 | 20.92 | 22,541,928 | +0.48(+2.35%) |
Dec 06, 2022 | 20.62 | 20.75 | 20.27 | 20.44 | 16,473,598 | +0.00(+0.00%) |
Dec 05, 2022 | 20.91 | 20.95 | 20.40 | 20.44 | 24,378,692 | -0.85(-3.99%) |
Dec 02, 2022 | 20.73 | 21.39 | 20.67 | 21.29 | 23,150,120 | +0.31(+1.48%) |
Dec 01, 2022 | 20.63 | 20.98 | 20.59 | 20.98 | 24,930,948 | +0.55(+2.69%) |
Nov 30, 2022 | 20.12 | 20.43 | 19.80 | 20.43 | 26,397,970 | +0.87(+4.45%) |
Nov 29, 2022 | 19.50 | 19.75 | 19.50 | 19.56 | 11,207,305 | +0.30(+1.56%) |
Nov 28, 2022 | 19.66 | 19.69 | 19.20 | 19.26 | 20,269,166 | -0.46(-2.33%) |
Nov 25, 2022 | 19.59 | 19.75 | 19.56 | 19.72 | 7,784,757 | -0.09(-0.45%) |
Nov 23, 2022 | 19.53 | 19.88 | 19.50 | 19.81 | 12,773,555 | +0.38(+1.96%) |
Nov 22, 2022 | 19.42 | 19.52 | 19.25 | 19.43 | 10,133,887 | +0.23(+1.20%) |
Nov 21, 2022 | 19.21 | 19.25 | 19.02 | 19.20 | 10,448,663 | -0.05(-0.26%) |
Nov 18, 2022 | 19.31 | 19.46 | 19.18 | 19.25 | 15,315,816 | -0.04(-0.21%) |
Nov 17, 2022 | 19.25 | 19.33 | 19.12 | 19.29 | 12,884,534 | -0.45(-2.28%) |
Nov 16, 2022 | 19.95 | 20.00 | 19.70 | 19.74 | 10,164,566 | -0.14(-0.70%) |
Nov 15, 2022 | 20.08 | 20.11 | 19.70 | 19.88 | 23,920,236 | -0.36(-1.78%) |
Nov 14, 2022 | 19.95 | 20.33 | 19.93 | 20.24 | 14,474,184 | +0.29(+1.45%) |
Nov 11, 2022 | 19.76 | 19.95 | 19.66 | 19.95 | 12,664,570 | -0.02(-0.10%) |
Nov 10, 2022 | 19.98 | 20.07 | 19.76 | 19.97 | 22,950,772 | +0.61(+3.15%) |
Nov 09, 2022 | 19.66 | 19.89 | 19.33 | 19.36 | 17,407,998 | -0.34(-1.73%) |
Nov 08, 2022 | 19.26 | 19.91 | 19.21 | 19.70 | 31,325,336 | +0.55(+2.87%) |
Nov 07, 2022 | 19.22 | 19.34 | 19.13 | 19.15 | 12,853,764 | -0.11(-0.57%) |
Nov 04, 2022 | 18.74 | 19.26 | 18.66 | 19.26 | 34,818,884 | +1.32(+7.36%) |
Nov 03, 2022 | 17.46 | 18.00 | 17.44 | 17.94 | 19,124,838 | +0.21(+1.18%) |
Nov 02, 2022 | 18.24 | 18.48 | 17.73 | 17.73 | 24,795,780 | -0.32(-1.77%) |
Nov 01, 2022 | 18.32 | 18.37 | 17.94 | 18.05 | 20,101,338 | +0.43(+2.44%) |
Oct 31, 2022 | 17.46 | 17.72 | 17.41 | 17.62 | 10,003,813 | -0.12(-0.68%) |
Oct 28, 2022 | 17.70 | 17.85 | 17.49 | 17.74 | 10,708,890 | -0.24(-1.33%) |
Oct 27, 2022 | 18.02 | 18.10 | 17.89 | 17.98 | 14,102,442 | +0.00(+0.00%) |
Oct 26, 2022 | 17.90 | 18.12 | 17.90 | 17.98 | 17,128,756 | +0.12(+0.67%) |
Oct 25, 2022 | 17.71 | 17.90 | 17.70 | 17.86 | 13,846,901 | +0.18(+1.02%) |
Oct 24, 2022 | 17.66 | 17.77 | 17.51 | 17.68 | 12,949,138 | -0.08(-0.45%) |
Oct 21, 2022 | 17.21 | 17.78 | 17.13 | 17.76 | 28,680,298 | +0.59(+3.44%) |
Oct 20, 2022 | 17.06 | 17.50 | 17.03 | 17.17 | 17,614,848 | +0.16(+0.94%) |
Oct 19, 2022 | 16.99 | 17.08 | 16.91 | 17.01 | 9,940,882 | -0.22(-1.28%) |
Oct 18, 2022 | 17.36 | 17.41 | 17.07 | 17.23 | 11,229,016 | +0.11(+0.64%) |
Oct 17, 2022 | 17.33 | 17.45 | 17.11 | 17.12 | 17,934,494 | +0.31(+1.84%) |
Oct 14, 2022 | 17.18 | 17.20 | 16.66 | 16.81 | 24,636,732 | -0.58(-3.34%) |
Oct 13, 2022 | 17.14 | 17.52 | 17.04 | 17.39 | 26,693,848 | -0.20(-1.14%) |
Oct 12, 2022 | 17.53 | 17.68 | 17.37 | 17.59 | 21,211,728 | -0.09(-0.51%) |
Oct 11, 2022 | 17.89 | 18.08 | 17.56 | 17.68 | 23,768,004 | -0.41(-2.27%) |
Oct 10, 2022 | 18.21 | 18.23 | 17.98 | 18.09 | 17,972,688 | -0.41(-2.22%) |
Oct 07, 2022 | 18.79 | 18.88 | 18.42 | 18.50 | 24,621,156 | -0.54(-2.84%) |
Oct 06, 2022 | 18.86 | 19.06 | 18.75 | 19.04 | 11,257,558 | +0.05(+0.26%) |
Oct 05, 2022 | 18.69 | 19.11 | 18.37 | 18.99 | 23,862,160 | -0.37(-1.91%) |
Oct 04, 2022 | 19.30 | 19.56 | 19.21 | 19.36 | 22,221,574 | +0.26(+1.36%) |
Oct 03, 2022 | 18.47 | 19.10 | 18.40 | 19.10 | 40,521,484 | +1.60(+9.14%) |
Sep 30, 2022 | 17.41 | 17.77 | 17.40 | 17.50 | 14,446,119 | +0.13(+0.75%) |
Sep 29, 2022 | 17.28 | 17.38 | 17.03 | 17.37 | 16,718,113 | -0.08(-0.46%) |
Sep 28, 2022 | 16.99 | 17.49 | 16.98 | 17.45 | 22,507,944 | +0.55(+3.25%) |
Sep 27, 2022 | 17.16 | 17.30 | 16.87 | 16.90 | 18,075,088 | -0.02(-0.12%) |
Sep 26, 2022 | 17.37 | 17.54 | 16.89 | 16.92 | 19,077,692 | -0.44(-2.53%) |
Sep 23, 2022 | 17.64 | 17.65 | 17.30 | 17.36 | 23,917,096 | -0.73(-4.04%) |
Sep 22, 2022 | 18.13 | 18.18 | 17.90 | 18.09 | 13,051,723 | +0.03(+0.17%) |
Sep 21, 2022 | 18.02 | 18.36 | 17.82 | 18.06 | 36,665,368 | +0.33(+1.86%) |
Sep 20, 2022 | 17.66 | 17.78 | 17.56 | 17.73 | 10,914,942 | -0.26(-1.45%) |
Sep 19, 2022 | 17.72 | 18.00 | 17.70 | 17.99 | 16,753,621 | +0.00(+0.00%) |
Sep 16, 2022 | 17.57 | 18.08 | 17.45 | 17.99 | 21,175,792 | +0.36(+2.04%) |
Sep 15, 2022 | 17.86 | 18.05 | 17.61 | 17.63 | 17,442,336 | -0.37(-2.06%) |
Sep 14, 2022 | 18.06 | 18.15 | 17.92 | 18.00 | 16,306,056 | +0.17(+0.95%) |
Sep 13, 2022 | 18.04 | 18.20 | 17.82 | 17.83 | 20,774,152 | -0.34(-1.87%) |
Sep 12, 2022 | 18.17 | 18.43 | 17.98 | 18.17 | 30,118,726 | +0.85(+4.91%) |
Sep 09, 2022 | 17.13 | 17.39 | 17.11 | 17.32 | 9,813,463 | +0.29(+1.70%) |
Sep 08, 2022 | 17.06 | 17.13 | 16.88 | 17.03 | 13,094,591 | +0.03(+0.18%) |
Sep 07, 2022 | 16.64 | 17.02 | 16.61 | 17.00 | 15,463,976 | +0.46(+2.78%) |
Sep 06, 2022 | 16.82 | 16.86 | 16.53 | 16.54 | 10,810,674 | -0.03(-0.18%) |
Sep 02, 2022 | 16.63 | 16.86 | 16.48 | 16.57 | 15,875,656 | +0.19(+1.16%) |
Sep 01, 2022 | 16.39 | 16.48 | 16.19 | 16.38 | 18,418,236 | -0.20(-1.21%) |
Aug 31, 2022 | 16.70 | 16.82 | 16.58 | 16.58 | 18,780,452 | -0.38(-2.24%) |
Aug 30, 2022 | 17.22 | 17.23 | 16.91 | 16.96 | 21,270,420 | -0.33(-1.91%) |
Aug 29, 2022 | 17.24 | 17.43 | 17.21 | 17.29 | 18,885,956 | -0.07(-0.40%) |
Aug 26, 2022 | 17.82 | 17.91 | 17.35 | 17.36 | 19,412,716 | -0.37(-2.09%) |
Aug 25, 2022 | 17.72 | 17.77 | 17.61 | 17.73 | 16,614,846 | +0.10(+0.57%) |
Aug 24, 2022 | 17.51 | 17.73 | 17.47 | 17.63 | 16,953,924 | +0.01(+0.06%) |
Aug 23, 2022 | 17.40 | 17.77 | 17.40 | 17.62 | 20,125,344 | +0.12(+0.69%) |
Aug 22, 2022 | 17.47 | 17.60 | 17.32 | 17.50 | 21,729,704 | -0.05(-0.28%) |
Aug 19, 2022 | 17.76 | 17.78 | 17.53 | 17.55 | 19,196,716 | -0.49(-2.72%) |
Aug 18, 2022 | 18.29 | 18.35 | 17.96 | 18.04 | 20,005,540 | -0.21(-1.15%) |
Aug 17, 2022 | 18.36 | 18.42 | 18.15 | 18.25 | 23,662,890 | -0.32(-1.72%) |
Aug 16, 2022 | 18.50 | 18.64 | 18.49 | 18.57 | 20,870,540 | -0.11(-0.59%) |
Aug 15, 2022 | 18.67 | 18.80 | 18.55 | 18.68 | 19,863,124 | -0.49(-2.56%) |
Aug 12, 2022 | 18.82 | 19.21 | 18.81 | 19.17 | 16,767,402 | +0.50(+2.68%) |
Aug 11, 2022 | 18.87 | 18.98 | 18.66 | 18.67 | 16,253,104 | -0.28(-1.48%) |
Aug 10, 2022 | 19.00 | 19.22 | 18.91 | 18.95 | 27,327,732 | +0.02(+0.11%) |
Aug 09, 2022 | 19.02 | 19.07 | 18.82 | 18.93 | 20,586,076 | -0.10(-0.53%) |
Aug 08, 2022 | 18.77 | 19.11 | 18.74 | 19.03 | 20,741,804 | +0.70(+3.82%) |
Aug 05, 2022 | 18.16 | 18.44 | 18.11 | 18.33 | 15,896,220 | -0.31(-1.66%) |
Aug 04, 2022 | 18.47 | 18.69 | 18.40 | 18.64 | 14,090,959 | +0.15(+0.81%) |
Aug 03, 2022 | 18.45 | 18.54 | 18.30 | 18.49 | 15,163,163 | +0.08(+0.43%) |
Aug 02, 2022 | 18.73 | 18.83 | 18.40 | 18.41 | 27,908,248 | -0.38(-2.02%) |
Aug 01, 2022 | 18.72 | 18.84 | 18.65 | 18.79 | 25,215,644 | +0.09(+0.48%) |
Jul 29, 2022 | 18.43 | 18.73 | 18.34 | 18.70 | 17,392,272 | +0.27(+1.47%) |
Jul 28, 2022 | 18.16 | 18.44 | 18.06 | 18.43 | 31,575,808 | +0.83(+4.72%) |
Jul 27, 2022 | 17.17 | 17.65 | 17.01 | 17.60 | 38,003,432 | +0.44(+2.56%) |
Jul 26, 2022 | 17.16 | 17.26 | 17.11 | 17.16 | 28,309,912 | +0.18(+1.06%) |
Jul 25, 2022 | 17.06 | 17.08 | 16.88 | 16.98 | 25,670,964 | -0.16(-0.93%) |
Jul 22, 2022 | 17.28 | 17.48 | 17.07 | 17.14 | 24,517,604 | -0.26(-1.49%) |
Jul 21, 2022 | 17.07 | 17.40 | 17.06 | 17.40 | 20,769,408 | +0.21(+1.22%) |
Jul 20, 2022 | 17.58 | 17.62 | 17.19 | 17.19 | 18,732,944 | -0.10(-0.58%) |
Jul 19, 2022 | 17.30 | 17.39 | 17.27 | 17.29 | 24,749,002 | +0.07(+0.41%) |
Jul 18, 2022 | 17.44 | 17.54 | 17.19 | 17.22 | 20,428,816 | +0.03(+0.17%) |
Jul 15, 2022 | 17.15 | 17.25 | 16.99 | 17.19 | 20,381,592 | +0.19(+1.12%) |
Jul 14, 2022 | 16.91 | 17.06 | 16.73 | 17.00 | 33,565,212 | -0.69(-3.90%) |
Jul 13, 2022 | 17.50 | 17.90 | 17.42 | 17.69 | 27,327,762 | +0.25(+1.43%) |
Jul 12, 2022 | 17.50 | 17.65 | 17.41 | 17.44 | 17,341,756 | -0.14(-0.80%) |
Jul 11, 2022 | 17.71 | 17.83 | 17.58 | 17.58 | 20,437,582 | -0.21(-1.18%) |
Jul 08, 2022 | 17.80 | 17.94 | 17.63 | 17.79 | 14,196,169 | +0.04(+0.23%) |
Jul 07, 2022 | 17.81 | 17.98 | 17.70 | 17.75 | 17,738,142 | +0.06(+0.34%) |
Jul 06, 2022 | 17.80 | 17.85 | 17.48 | 17.69 | 28,333,040 | -0.04(-0.23%) |
Jul 05, 2022 | 18.03 | 18.09 | 17.59 | 17.73 | 35,092,048 | -0.58(-3.17%) |
Jul 01, 2022 | 18.10 | 18.38 | 17.99 | 18.31 | 42,504,328 | -0.33(-1.77%) |
Jun 30, 2022 | 18.99 | 19.08 | 18.64 | 18.64 | 33,303,094 | -0.50(-2.61%) |
Jun 29, 2022 | 19.26 | 19.29 | 19.03 | 19.14 | 15,629,024 | -0.05(-0.26%) |
Jun 28, 2022 | 19.52 | 19.53 | 19.18 | 19.19 | 18,625,856 | -0.30(-1.54%) |
Jun 27, 2022 | 19.69 | 19.70 | 19.47 | 19.49 | 15,462,822 | -0.02(-0.10%) |
Jun 24, 2022 | 19.27 | 19.58 | 19.15 | 19.51 | 16,678,477 | +0.14(+0.72%) |
Jun 23, 2022 | 19.74 | 19.84 | 19.29 | 19.37 | 29,812,772 | -0.39(-1.97%) |
Jun 22, 2022 | 19.82 | 19.93 | 19.70 | 19.76 | 21,420,168 | -0.22(-1.10%) |
Jun 21, 2022 | 20.09 | 20.25 | 19.96 | 19.98 | 19,266,028 | +0.00(+0.00%) |
Jun 17, 2022 | 20.10 | 20.14 | 19.90 | 19.98 | 20,090,024 | -0.26(-1.28%) |
Jun 16, 2022 | 19.93 | 20.27 | 19.82 | 20.24 | 27,700,904 | +0.28(+1.40%) |
Jun 15, 2022 | 19.90 | 20.16 | 19.67 | 19.96 | 42,636,832 | +0.59(+3.05%) |
Jun 14, 2022 | 19.56 | 19.59 | 19.28 | 19.37 | 23,902,776 | -0.13(-0.67%) |
Jun 13, 2022 | 19.69 | 19.71 | 19.34 | 19.50 | 44,667,996 | -0.69(-3.42%) |
Jun 10, 2022 | 19.79 | 20.30 | 19.66 | 20.19 | 32,953,656 | +0.22(+1.10%) |
Jun 09, 2022 | 20.28 | 20.30 | 19.88 | 19.97 | 22,764,068 | -0.38(-1.87%) |
Jun 08, 2022 | 20.36 | 20.50 | 20.28 | 20.35 | 15,862,127 | -0.17(-0.83%) |
Jun 07, 2022 | 20.27 | 20.57 | 20.23 | 20.52 | 17,525,780 | +0.15(+0.74%) |
Jun 06, 2022 | 20.61 | 20.64 | 20.32 | 20.37 | 18,617,268 | +0.14(+0.69%) |
Jun 03, 2022 | 20.53 | 20.58 | 20.15 | 20.23 | 21,578,992 | -0.36(-1.75%) |
Jun 02, 2022 | 20.35 | 20.60 | 20.35 | 20.59 | 21,936,312 | +0.46(+2.29%) |