Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.79 | 24.27 | 23.74 | 23.95 | 3,635,777 | +0.59(+2.54%) |
May 30, 2023 | 23.73 | 23.78 | 23.34 | 23.35 | 2,598,017 | +0.13(+0.55%) |
May 26, 2023 | 23.63 | 23.65 | 23.08 | 23.23 | 1,942,045 | -0.01(-0.04%) |
May 25, 2023 | 23.32 | 23.47 | 23.09 | 23.24 | 1,606,820 | -0.41(-1.72%) |
May 24, 2023 | 23.77 | 23.80 | 23.51 | 23.64 | 2,319,440 | -0.10(-0.42%) |
May 23, 2023 | 23.63 | 23.99 | 23.57 | 23.74 | 1,883,153 | -0.28(-1.15%) |
May 22, 2023 | 23.99 | 24.30 | 23.99 | 24.02 | 2,183,014 | +0.03(+0.12%) |
May 19, 2023 | 23.97 | 24.45 | 23.72 | 23.99 | 2,538,337 | +0.11(+0.46%) |
May 18, 2023 | 23.80 | 24.05 | 23.50 | 23.88 | 3,131,972 | -0.56(-2.31%) |
May 17, 2023 | 24.69 | 24.81 | 24.30 | 24.44 | 2,687,671 | -0.29(-1.16%) |
May 16, 2023 | 25.01 | 25.13 | 24.47 | 24.73 | 3,126,935 | -0.57(-2.27%) |
May 15, 2023 | 25.25 | 25.58 | 25.14 | 25.30 | 3,679,778 | +0.03(+0.12%) |
May 12, 2023 | 24.53 | 25.50 | 24.49 | 25.27 | 5,089,723 | -1.09(-4.13%) |
May 11, 2023 | 26.65 | 26.73 | 26.21 | 26.36 | 3,209,385 | -1.00(-3.65%) |
May 10, 2023 | 27.33 | 27.66 | 26.97 | 27.36 | 2,234,183 | -0.17(-0.61%) |
May 09, 2023 | 27.66 | 27.96 | 27.48 | 27.53 | 1,959,591 | -0.44(-1.56%) |
May 08, 2023 | 28.46 | 28.57 | 27.89 | 27.97 | 2,324,066 | -0.08(-0.28%) |
May 05, 2023 | 27.77 | 28.22 | 27.35 | 28.04 | 3,544,599 | -0.78(-2.71%) |
May 04, 2023 | 28.48 | 29.95 | 28.25 | 28.83 | 7,463,666 | +1.52(+5.58%) |
May 03, 2023 | 27.17 | 27.44 | 26.96 | 27.30 | 2,988,911 | +0.15(+0.55%) |
May 02, 2023 | 26.15 | 27.19 | 26.11 | 27.15 | 3,948,540 | +0.95(+3.63%) |
May 01, 2023 | 26.65 | 26.67 | 25.95 | 26.20 | 1,892,170 | -0.10(-0.38%) |
Apr 28, 2023 | 26.23 | 26.40 | 25.92 | 26.30 | 3,227,467 | +0.13(+0.49%) |
Apr 27, 2023 | 25.93 | 26.35 | 25.84 | 26.17 | 2,345,570 | +0.04(+0.15%) |
Apr 26, 2023 | 26.97 | 27.04 | 25.67 | 26.13 | 4,070,350 | -0.41(-1.53%) |
Apr 25, 2023 | 26.42 | 26.62 | 26.19 | 26.54 | 1,492,084 | +0.08(+0.30%) |
Apr 24, 2023 | 26.60 | 26.79 | 26.33 | 26.46 | 2,084,927 | +0.31(+1.17%) |
Apr 21, 2023 | 26.13 | 26.49 | 25.94 | 26.15 | 3,534,287 | -0.15(-0.56%) |
Apr 20, 2023 | 26.29 | 26.66 | 26.11 | 26.30 | 2,986,336 | +0.44(+1.68%) |
Apr 19, 2023 | 25.52 | 26.03 | 25.46 | 25.87 | 5,147,470 | -0.99(-3.68%) |
Apr 18, 2023 | 26.71 | 27.24 | 26.61 | 26.86 | 2,715,358 | +0.15(+0.56%) |
Apr 17, 2023 | 26.85 | 27.06 | 26.57 | 26.71 | 3,171,107 | -0.61(-2.25%) |
Apr 14, 2023 | 26.95 | 27.35 | 26.73 | 27.32 | 4,006,072 | -0.45(-1.60%) |
Apr 13, 2023 | 27.45 | 27.83 | 27.28 | 27.77 | 5,852,168 | +1.08(+4.04%) |
Apr 12, 2023 | 27.09 | 27.20 | 26.55 | 26.69 | 4,472,219 | +0.23(+0.86%) |
Apr 11, 2023 | 26.72 | 27.05 | 26.43 | 26.46 | 3,533,659 | +0.10(+0.38%) |
Apr 10, 2023 | 26.22 | 26.60 | 26.07 | 26.36 | 2,699,061 | -0.16(-0.60%) |
Apr 06, 2023 | 25.93 | 26.62 | 25.84 | 26.52 | 4,191,794 | +0.11(+0.41%) |
Apr 05, 2023 | 26.21 | 26.49 | 25.85 | 26.41 | 7,298,206 | +1.30(+5.16%) |
Apr 04, 2023 | 24.28 | 25.31 | 24.17 | 25.12 | 3,851,592 | +0.89(+3.68%) |
Apr 03, 2023 | 24.01 | 24.39 | 23.81 | 24.22 | 2,687,821 | +0.29(+1.20%) |
Mar 31, 2023 | 24.01 | 24.17 | 23.67 | 23.94 | 2,990,783 | +0.04(+0.17%) |
Mar 30, 2023 | 23.94 | 24.18 | 23.55 | 23.90 | 4,716,298 | +1.38(+6.11%) |
Mar 29, 2023 | 22.39 | 22.80 | 22.39 | 22.52 | 2,570,133 | -0.24(-1.04%) |
Mar 28, 2023 | 22.27 | 22.82 | 22.21 | 22.76 | 4,484,410 | +0.95(+4.36%) |
Mar 27, 2023 | 21.52 | 21.91 | 21.45 | 21.81 | 3,112,268 | -0.22(-0.99%) |
Mar 24, 2023 | 21.91 | 22.10 | 21.66 | 22.03 | 3,518,011 | +0.52(+2.44%) |
Mar 23, 2023 | 21.26 | 21.75 | 20.95 | 21.50 | 3,430,385 | +0.68(+3.28%) |
Mar 22, 2023 | 20.85 | 21.17 | 20.74 | 20.82 | 2,782,836 | +0.23(+1.11%) |
Mar 21, 2023 | 20.68 | 20.75 | 20.11 | 20.59 | 2,578,456 | -0.37(-1.75%) |
Mar 20, 2023 | 20.95 | 21.20 | 20.41 | 20.96 | 5,076,143 | +0.53(+2.62%) |
Mar 17, 2023 | 19.61 | 20.78 | 19.56 | 20.42 | 9,575,014 | +1.08(+5.58%) |
Mar 16, 2023 | 19.07 | 19.36 | 18.79 | 19.35 | 4,198,519 | +0.03(+0.16%) |
Mar 15, 2023 | 19.65 | 20.06 | 19.29 | 19.32 | 5,019,531 | -0.01(-0.05%) |
Mar 14, 2023 | 18.75 | 19.48 | 18.63 | 19.33 | 4,701,604 | +0.42(+2.23%) |
Mar 13, 2023 | 18.73 | 19.35 | 18.64 | 18.90 | 8,983,669 | +1.64(+9.48%) |
Mar 10, 2023 | 17.36 | 17.64 | 17.17 | 17.27 | 4,570,562 | +0.73(+4.39%) |
Mar 09, 2023 | 16.64 | 16.78 | 16.38 | 16.54 | 2,624,685 | -0.05(-0.30%) |
Mar 08, 2023 | 16.71 | 16.90 | 16.48 | 16.59 | 2,327,369 | +0.03(+0.18%) |
Mar 07, 2023 | 16.81 | 16.88 | 16.42 | 16.56 | 2,667,030 | -0.39(-2.31%) |
Mar 06, 2023 | 17.06 | 17.19 | 16.79 | 16.95 | 2,616,229 | -0.34(-1.98%) |
Mar 03, 2023 | 17.28 | 17.41 | 17.12 | 17.30 | 2,638,235 | +0.32(+1.91%) |
Mar 02, 2023 | 16.67 | 16.98 | 16.66 | 16.97 | 2,353,380 | +0.17(+0.99%) |
Mar 01, 2023 | 16.71 | 17.04 | 16.64 | 16.81 | 3,346,503 | +0.47(+2.88%) |
Feb 28, 2023 | 16.41 | 16.60 | 16.32 | 16.34 | 3,285,863 | -0.03(-0.18%) |
Feb 27, 2023 | 16.44 | 16.46 | 16.20 | 16.36 | 2,438,001 | -0.11(-0.66%) |
Feb 24, 2023 | 16.31 | 16.49 | 16.19 | 16.47 | 2,550,794 | -0.29(-1.75%) |
Feb 23, 2023 | 16.81 | 16.94 | 16.55 | 16.77 | 3,468,623 | +0.19(+1.12%) |
Feb 22, 2023 | 16.58 | 16.76 | 16.22 | 16.58 | 4,606,957 | -1.26(-7.09%) |
Feb 21, 2023 | 17.92 | 18.12 | 17.79 | 17.85 | 3,095,174 | -0.26(-1.46%) |
Feb 17, 2023 | 17.86 | 18.11 | 17.65 | 18.11 | 3,177,815 | -0.08(-0.43%) |
Feb 16, 2023 | 17.89 | 18.25 | 17.82 | 18.19 | 3,700,880 | +0.07(+0.38%) |
Feb 15, 2023 | 17.86 | 18.25 | 17.84 | 18.12 | 6,226,498 | -1.27(-6.57%) |
Feb 14, 2023 | 19.21 | 19.48 | 19.02 | 19.39 | 2,487,139 | +0.05(+0.25%) |
Feb 13, 2023 | 19.24 | 19.49 | 19.15 | 19.35 | 1,957,629 | -0.04(-0.20%) |
Feb 10, 2023 | 19.43 | 19.44 | 19.16 | 19.38 | 2,032,687 | -0.23(-1.15%) |
Feb 09, 2023 | 20.07 | 20.16 | 19.51 | 19.61 | 2,542,771 | -0.16(-0.79%) |
Feb 08, 2023 | 19.82 | 19.97 | 19.71 | 19.77 | 1,677,031 | -0.19(-0.93%) |
Feb 07, 2023 | 20.02 | 20.21 | 19.76 | 19.95 | 2,291,779 | +0.24(+1.19%) |
Feb 06, 2023 | 19.58 | 19.76 | 19.50 | 19.72 | 1,991,116 | +0.02(+0.10%) |
Feb 03, 2023 | 20.15 | 20.47 | 19.63 | 19.70 | 4,276,233 | -0.98(-4.74%) |
Feb 02, 2023 | 21.22 | 21.34 | 20.44 | 20.68 | 4,144,733 | -0.07(-0.33%) |
Feb 01, 2023 | 20.51 | 20.94 | 20.22 | 20.75 | 2,611,673 | +0.14(+0.67%) |
Jan 31, 2023 | 20.60 | 20.65 | 20.13 | 20.61 | 4,033,913 | -0.10(-0.47%) |
Jan 30, 2023 | 20.88 | 21.11 | 20.70 | 20.71 | 3,497,456 | +0.10(+0.48%) |
Jan 27, 2023 | 20.98 | 21.03 | 20.46 | 20.61 | 4,235,938 | -0.80(-3.75%) |
Jan 26, 2023 | 21.55 | 21.63 | 21.13 | 21.41 | 2,246,359 | -0.08(-0.36%) |
Jan 25, 2023 | 21.34 | 21.58 | 21.22 | 21.49 | 2,335,253 | -0.07(-0.32%) |
Jan 24, 2023 | 21.91 | 21.91 | 21.08 | 21.56 | 2,574,029 | -0.56(-2.53%) |
Jan 23, 2023 | 21.91 | 22.29 | 21.55 | 22.12 | 2,731,023 | -0.05(-0.22%) |
Jan 20, 2023 | 21.69 | 22.19 | 21.65 | 22.17 | 2,557,293 | +0.31(+1.44%) |
Jan 19, 2023 | 21.70 | 22.12 | 21.57 | 21.86 | 2,949,674 | +0.25(+1.13%) |
Jan 18, 2023 | 22.20 | 22.26 | 21.60 | 21.61 | 2,287,438 | -0.05(-0.23%) |
Jan 17, 2023 | 22.14 | 22.23 | 21.59 | 21.66 | 4,013,510 | -1.07(-4.70%) |
Jan 13, 2023 | 22.55 | 22.91 | 22.29 | 22.73 | 3,444,793 | +0.53(+2.38%) |
Jan 12, 2023 | 22.23 | 22.24 | 21.68 | 22.20 | 3,272,487 | +0.62(+2.86%) |
Jan 11, 2023 | 21.76 | 21.85 | 21.28 | 21.58 | 2,828,373 | +0.07(+0.32%) |
Jan 10, 2023 | 21.27 | 21.55 | 21.20 | 21.51 | 2,196,099 | +0.61(+2.91%) |
Jan 09, 2023 | 21.74 | 21.79 | 20.89 | 20.90 | 2,412,743 | -0.15(-0.70%) |
Jan 06, 2023 | 21.04 | 21.17 | 20.77 | 21.05 | 2,888,334 | +0.34(+1.66%) |
Jan 05, 2023 | 20.21 | 20.71 | 20.14 | 20.71 | 2,087,399 | -0.25(-1.17%) |
Jan 04, 2023 | 20.45 | 21.00 | 20.32 | 20.95 | 3,752,241 | +1.19(+6.00%) |
Jan 03, 2023 | 19.54 | 20.06 | 19.54 | 19.77 | 2,885,559 | +0.73(+3.81%) |
Dec 30, 2022 | 19.01 | 19.14 | 18.78 | 19.04 | 1,478,288 | -0.01(-0.05%) |
Dec 29, 2022 | 19.38 | 19.49 | 19.04 | 19.05 | 1,885,771 | +0.07(+0.36%) |
Dec 28, 2022 | 19.30 | 19.30 | 18.82 | 18.98 | 1,511,951 | -0.34(-1.78%) |
Dec 27, 2022 | 19.12 | 19.71 | 18.98 | 19.33 | 1,417,683 | +0.27(+1.44%) |
Dec 23, 2022 | 19.26 | 19.29 | 18.94 | 19.05 | 1,310,944 | -0.01(-0.05%) |
Dec 22, 2022 | 18.90 | 19.07 | 18.67 | 19.06 | 1,731,869 | -0.15(-0.77%) |
Dec 21, 2022 | 18.92 | 19.29 | 18.90 | 19.21 | 1,839,539 | +0.43(+2.30%) |
Dec 20, 2022 | 18.80 | 18.92 | 18.62 | 18.78 | 2,871,266 | +0.26(+1.38%) |
Dec 19, 2022 | 19.00 | 19.21 | 18.37 | 18.52 | 2,834,668 | +0.17(+0.91%) |
Dec 16, 2022 | 18.25 | 18.51 | 18.05 | 18.36 | 4,170,179 | +0.01(+0.05%) |
Dec 15, 2022 | 18.40 | 18.69 | 18.13 | 18.35 | 2,852,858 | -0.78(-4.10%) |
Dec 14, 2022 | 19.11 | 19.48 | 18.87 | 19.13 | 3,883,134 | +0.20(+1.04%) |
Dec 13, 2022 | 18.98 | 19.20 | 18.66 | 18.93 | 4,228,116 | +0.71(+3.87%) |
Dec 12, 2022 | 17.93 | 18.29 | 17.83 | 18.23 | 2,848,077 | +0.11(+0.60%) |
Dec 09, 2022 | 18.55 | 18.83 | 18.11 | 18.12 | 2,621,266 | -0.30(-1.65%) |
Dec 08, 2022 | 18.59 | 18.70 | 18.29 | 18.42 | 2,543,652 | +0.08(+0.43%) |
Dec 07, 2022 | 18.48 | 18.81 | 18.34 | 18.35 | 2,424,525 | +0.16(+0.86%) |
Dec 06, 2022 | 18.49 | 18.56 | 18.13 | 18.19 | 2,827,124 | +0.13(+0.71%) |
Dec 05, 2022 | 18.13 | 18.55 | 18.03 | 18.06 | 3,116,837 | -0.24(-1.29%) |
Dec 02, 2022 | 17.94 | 18.38 | 17.88 | 18.30 | 2,031,985 | -0.15(-0.80%) |
Dec 01, 2022 | 18.26 | 18.48 | 17.94 | 18.44 | 3,221,121 | +0.47(+2.62%) |
Nov 30, 2022 | 17.89 | 18.11 | 17.58 | 17.97 | 4,220,954 | +0.51(+2.92%) |
Nov 29, 2022 | 17.29 | 17.66 | 17.18 | 17.46 | 2,385,239 | +0.44(+2.59%) |
Nov 28, 2022 | 17.78 | 17.83 | 16.95 | 17.02 | 2,823,873 | -0.78(-4.41%) |
Nov 25, 2022 | 18.11 | 18.20 | 17.70 | 17.81 | 1,442,390 | -0.14(-0.76%) |
Nov 23, 2022 | 17.99 | 18.06 | 17.47 | 17.94 | 2,956,651 | +0.19(+1.05%) |
Nov 22, 2022 | 17.22 | 17.80 | 17.19 | 17.76 | 4,765,722 | +0.94(+5.60%) |
Nov 21, 2022 | 16.84 | 16.94 | 16.74 | 16.82 | 1,687,584 | -0.03(-0.17%) |
Nov 18, 2022 | 16.76 | 16.89 | 16.59 | 16.85 | 2,166,968 | -0.11(-0.64%) |
Nov 17, 2022 | 16.87 | 17.00 | 16.73 | 16.95 | 2,330,164 | -0.25(-1.43%) |
Nov 16, 2022 | 17.16 | 17.57 | 17.12 | 17.20 | 2,850,134 | -0.21(-1.18%) |
Nov 15, 2022 | 17.76 | 17.80 | 17.17 | 17.40 | 2,801,419 | -0.19(-1.06%) |
Nov 14, 2022 | 17.43 | 17.76 | 17.41 | 17.59 | 2,087,177 | -0.04(-0.22%) |
Nov 11, 2022 | 18.05 | 18.05 | 17.31 | 17.63 | 4,185,360 | +0.13(+0.73%) |
Nov 10, 2022 | 17.25 | 17.53 | 16.80 | 17.50 | 7,884,738 | +1.48(+9.24%) |
Nov 09, 2022 | 16.16 | 16.39 | 15.91 | 16.02 | 5,268,846 | +0.09(+0.55%) |
Nov 08, 2022 | 14.71 | 15.96 | 14.64 | 15.93 | 5,430,739 | +1.35(+9.28%) |
Nov 07, 2022 | 14.46 | 14.76 | 14.38 | 14.58 | 2,964,919 | +0.25(+1.71%) |
Nov 04, 2022 | 13.38 | 14.36 | 13.38 | 14.34 | 6,272,456 | +1.74(+13.77%) |
Nov 03, 2022 | 12.58 | 12.78 | 12.45 | 12.60 | 3,578,773 | +0.09(+0.71%) |
Nov 02, 2022 | 13.15 | 12.48 | 12.51 | 4,218,066 | -0.54(-4.13%) | |
Nov 01, 2022 | 13.15 | 13.21 | 12.92 | 13.05 | 2,442,445 | +0.25(+1.99%) |
Oct 31, 2022 | 12.90 | 13.05 | 12.76 | 12.80 | 1,963,093 | -0.43(-3.26%) |
Oct 28, 2022 | 12.95 | 13.27 | 12.86 | 13.23 | 2,678,575 | +0.03(+0.22%) |
Oct 27, 2022 | 13.26 | 13.46 | 13.14 | 13.20 | 2,466,713 | -0.03(-0.22%) |
Oct 26, 2022 | 13.21 | 13.36 | 13.09 | 13.23 | 2,638,586 | +0.27(+2.12%) |
Oct 25, 2022 | 12.74 | 13.09 | 12.70 | 12.95 | 2,612,633 | +0.16(+1.23%) |
Oct 24, 2022 | 12.69 | 12.81 | 12.51 | 12.80 | 2,835,970 | -0.12(-0.91%) |
Oct 21, 2022 | 12.45 | 12.96 | 12.45 | 12.91 | 4,237,793 | +0.41(+3.29%) |
Oct 20, 2022 | 12.36 | 12.78 | 12.35 | 12.50 | 3,191,748 | +0.20(+1.59%) |
Oct 19, 2022 | 12.35 | 12.43 | 12.21 | 12.31 | 2,525,342 | -0.42(-3.31%) |
Oct 18, 2022 | 12.83 | 12.85 | 12.55 | 12.73 | 1,712,713 | +0.01(+0.08%) |
Oct 17, 2022 | 12.64 | 12.88 | 12.59 | 12.72 | 3,202,940 | +0.58(+4.77%) |
Oct 14, 2022 | 12.73 | 12.79 | 12.05 | 12.14 | 4,465,128 | -0.79(-6.14%) |
Oct 13, 2022 | 12.52 | 13.12 | 12.32 | 12.93 | 3,465,641 | -0.33(-2.51%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.15 | 13.27 | 2,408,267 | -0.30(-2.24%) |
Oct 11, 2022 | 13.77 | 13.97 | 13.53 | 13.57 | 2,782,961 | -0.14(-1.00%) |
Oct 10, 2022 | 13.87 | 14.08 | 13.70 | 13.71 | 1,838,055 | -0.45(-3.19%) |
Oct 07, 2022 | 14.18 | 14.46 | 14.12 | 14.16 | 5,075,399 | -0.29(-2.03%) |
Oct 06, 2022 | 14.33 | 14.54 | 14.23 | 14.45 | 2,298,922 | +0.12(+0.82%) |
Oct 05, 2022 | 14.24 | 14.35 | 13.98 | 14.34 | 3,443,021 | -0.33(-2.27%) |
Oct 04, 2022 | 14.58 | 15.05 | 14.51 | 14.67 | 5,024,115 | +0.65(+4.62%) |
Oct 03, 2022 | 13.84 | 14.13 | 13.74 | 14.02 | 2,852,288 | +0.47(+3.47%) |
Sep 30, 2022 | 13.26 | 13.82 | 13.26 | 13.55 | 3,349,300 | +0.02(+0.15%) |
Sep 29, 2022 | 13.77 | 13.80 | 13.28 | 13.53 | 3,436,295 | +0.15(+1.10%) |
Sep 28, 2022 | 13.17 | 13.43 | 13.02 | 13.38 | 4,805,657 | +0.92(+7.40%) |
Sep 27, 2022 | 12.39 | 12.69 | 12.37 | 12.46 | 3,007,540 | +0.44(+3.67%) |
Sep 26, 2022 | 11.90 | 12.26 | 11.82 | 12.02 | 4,123,618 | +0.10(+0.82%) |
Sep 23, 2022 | 12.04 | 12.14 | 11.71 | 11.92 | 4,514,650 | -0.86(-6.75%) |
Sep 22, 2022 | 12.69 | 12.91 | 12.61 | 12.79 | 2,260,073 | +0.18(+1.40%) |
Sep 21, 2022 | 12.61 | 13.03 | 12.41 | 12.61 | 3,275,215 | +0.08(+0.63%) |
Sep 20, 2022 | 12.58 | 12.60 | 12.32 | 12.53 | 1,740,239 | -0.30(-2.37%) |
Sep 19, 2022 | 12.39 | 12.85 | 12.33 | 12.83 | 3,125,524 | +0.24(+1.87%) |
Sep 16, 2022 | 12.25 | 12.95 | 12.20 | 12.60 | 5,350,967 | -0.33(-2.58%) |
Sep 15, 2022 | 12.94 | 13.16 | 12.69 | 12.93 | 3,047,377 | -0.21(-1.57%) |
Sep 14, 2022 | 13.25 | 13.34 | 13.10 | 13.14 | 1,518,175 | -0.02(-0.15%) |
Sep 13, 2022 | 13.21 | 13.48 | 13.09 | 13.16 | 2,963,627 | -0.66(-4.75%) |
Sep 12, 2022 | 13.93 | 14.01 | 13.66 | 13.82 | 2,764,772 | -0.01(-0.07%) |
Sep 09, 2022 | 13.59 | 13.85 | 13.52 | 13.83 | 2,286,802 | +0.52(+3.91%) |
Sep 08, 2022 | 13.15 | 13.49 | 13.02 | 13.31 | 3,016,968 | +0.06(+0.44%) |
Sep 07, 2022 | 12.99 | 13.42 | 12.83 | 13.25 | 4,198,746 | +0.32(+2.50%) |
Sep 06, 2022 | 13.56 | 13.71 | 12.90 | 12.92 | 3,978,164 | -0.29(-2.23%) |
Sep 02, 2022 | 13.12 | 13.43 | 12.96 | 13.22 | 2,925,740 | +0.51(+4.01%) |
Sep 01, 2022 | 12.79 | 13.07 | 12.57 | 12.71 | 4,748,727 | -0.51(-3.86%) |
Aug 31, 2022 | 13.31 | 13.49 | 13.19 | 13.22 | 2,899,272 | -0.23(-1.68%) |
Aug 30, 2022 | 13.83 | 13.84 | 13.29 | 13.44 | 4,118,342 | -0.56(-3.99%) |
Aug 29, 2022 | 13.93 | 14.26 | 13.88 | 14.00 | 1,926,430 | -0.14(-0.97%) |
Aug 26, 2022 | 14.90 | 15.04 | 14.04 | 14.14 | 3,280,753 | -0.78(-5.26%) |
Aug 25, 2022 | 15.04 | 15.04 | 14.75 | 14.92 | 2,237,020 | +0.10(+0.69%) |
Aug 24, 2022 | 14.56 | 14.85 | 14.50 | 14.82 | 2,132,461 | +0.16(+1.12%) |
Aug 23, 2022 | 14.45 | 14.90 | 14.44 | 14.66 | 3,283,953 | +0.38(+2.63%) |
Aug 22, 2022 | 14.16 | 14.52 | 14.16 | 14.28 | 2,495,673 | -0.13(-0.87%) |
Aug 19, 2022 | 14.45 | 14.53 | 14.22 | 14.41 | 2,219,730 | -0.36(-2.41%) |
Aug 18, 2022 | 14.76 | 14.89 | 14.66 | 14.76 | 1,367,244 | -0.01(-0.06%) |
Aug 17, 2022 | 15.21 | 15.22 | 14.59 | 14.77 | 2,050,917 | -0.56(-3.64%) |
Aug 16, 2022 | 15.39 | 15.49 | 15.22 | 15.33 | 1,581,551 | +0.05(+0.32%) |
Aug 15, 2022 | 15.09 | 15.31 | 14.98 | 15.28 | 1,883,355 | -0.05(-0.31%) |
Aug 12, 2022 | 15.14 | 15.35 | 15.08 | 15.33 | 1,559,718 | +0.19(+1.27%) |
Aug 11, 2022 | 15.47 | 15.59 | 15.12 | 15.14 | 1,883,055 | -0.25(-1.63%) |
Aug 10, 2022 | 15.61 | 15.71 | 15.31 | 15.39 | 2,100,654 | -0.14(-0.93%) |
Aug 09, 2022 | 15.73 | 15.83 | 15.24 | 15.53 | 2,103,797 | +0.03(+0.19%) |
Aug 08, 2022 | 14.92 | 15.67 | 14.91 | 15.50 | 5,736,485 | +1.08(+7.47%) |
Aug 05, 2022 | 13.68 | 14.44 | 13.55 | 14.43 | 4,260,196 | +0.73(+5.34%) |
Aug 04, 2022 | 13.45 | 13.85 | 13.35 | 13.69 | 3,328,179 | +0.38(+2.89%) |
Aug 03, 2022 | 13.58 | 13.63 | 13.24 | 13.31 | 3,107,703 | -0.29(-2.12%) |
Aug 02, 2022 | 14.00 | 14.45 | 13.56 | 13.60 | 4,548,555 | -0.50(-3.55%) |
Aug 01, 2022 | 14.23 | 14.32 | 14.02 | 14.10 | 2,120,006 | -0.06(-0.41%) |
Jul 29, 2022 | 14.28 | 14.37 | 13.97 | 14.16 | 3,081,158 | -0.14(-1.01%) |
Jul 28, 2022 | 14.66 | 14.71 | 14.16 | 14.30 | 2,828,137 | +0.33(+2.34%) |
Jul 27, 2022 | 13.88 | 14.07 | 13.61 | 13.97 | 2,541,808 | +0.14(+1.04%) |
Jul 26, 2022 | 13.55 | 13.84 | 13.50 | 13.83 | 1,914,293 | +0.40(+3.01%) |
Jul 25, 2022 | 13.73 | 13.74 | 13.33 | 13.43 | 2,193,087 | -0.19(-1.41%) |
Jul 22, 2022 | 14.11 | 14.36 | 13.58 | 13.62 | 2,554,955 | +0.05(+0.35%) |
Jul 21, 2022 | 13.22 | 13.58 | 13.20 | 13.57 | 2,704,082 | +0.42(+3.22%) |
Jul 20, 2022 | 13.40 | 13.64 | 13.14 | 13.15 | 1,930,916 | -0.46(-3.39%) |
Jul 19, 2022 | 13.39 | 13.72 | 13.35 | 13.61 | 3,052,942 | +0.25(+1.87%) |
Jul 18, 2022 | 13.55 | 13.70 | 13.35 | 13.36 | 3,920,239 | +0.13(+1.02%) |
Jul 15, 2022 | 13.27 | 13.37 | 12.96 | 13.22 | 3,142,194 | -0.02(-0.14%) |
Jul 14, 2022 | 13.77 | 13.82 | 13.13 | 13.24 | 4,470,224 | -1.30(-8.93%) |
Jul 13, 2022 | 13.84 | 14.75 | 13.84 | 14.54 | 3,886,324 | +0.59(+4.21%) |
Jul 12, 2022 | 14.03 | 14.25 | 13.83 | 13.95 | 2,517,538 | -0.13(-0.96%) |
Jul 11, 2022 | 14.11 | 14.32 | 14.04 | 14.09 | 1,536,914 | -0.23(-1.61%) |
Jul 08, 2022 | 14.59 | 14.73 | 14.27 | 14.32 | 2,925,352 | +0.21(+1.50%) |
Jul 07, 2022 | 14.25 | 14.45 | 14.02 | 14.11 | 2,564,663 | -0.08(-0.54%) |
Jul 06, 2022 | 14.11 | 14.23 | 13.74 | 14.19 | 2,944,023 | +0.27(+1.94%) |
Jul 05, 2022 | 14.08 | 14.27 | 13.58 | 13.92 | 3,378,407 | -0.70(-4.81%) |
Jul 01, 2022 | 13.99 | 14.66 | 13.88 | 14.62 | 2,319,617 | +0.38(+2.70%) |
Jun 30, 2022 | 14.61 | 14.74 | 14.20 | 14.23 | 2,290,325 | -0.64(-4.33%) |
Jun 29, 2022 | 15.32 | 15.42 | 14.71 | 14.88 | 2,159,452 | -0.25(-1.65%) |
Jun 28, 2022 | 15.40 | 15.47 | 15.11 | 15.13 | 2,688,816 | -0.21(-1.38%) |
Jun 27, 2022 | 15.29 | 15.42 | 15.10 | 15.34 | 1,873,276 | +0.34(+2.24%) |
Jun 24, 2022 | 14.66 | 15.21 | 14.50 | 15.00 | 2,762,243 | +0.45(+3.11%) |
Jun 23, 2022 | 14.88 | 15.19 | 14.45 | 14.55 | 2,889,550 | -0.67(-4.43%) |
Jun 22, 2022 | 15.37 | 15.74 | 15.17 | 15.22 | 2,496,770 | -0.36(-2.29%) |
Jun 21, 2022 | 15.51 | 15.96 | 15.38 | 15.58 | 2,853,673 | +0.24(+1.57%) |
Jun 17, 2022 | 15.53 | 15.57 | 15.13 | 15.34 | 5,662,457 | -0.19(-1.24%) |
Jun 16, 2022 | 15.26 | 15.74 | 14.95 | 15.53 | 4,726,601 | +0.20(+1.32%) |
Jun 15, 2022 | 15.75 | 15.91 | 14.92 | 15.33 | 4,501,728 | +0.23(+1.53%) |
Jun 14, 2022 | 15.47 | 15.53 | 14.90 | 15.10 | 2,351,068 | -0.40(-2.61%) |
Jun 13, 2022 | 16.22 | 16.29 | 15.44 | 15.50 | 3,373,054 | -1.46(-8.62%) |
Jun 10, 2022 | 15.71 | 17.10 | 15.71 | 16.97 | 3,845,361 | +0.79(+4.88%) |
Jun 09, 2022 | 16.46 | 16.50 | 16.06 | 16.18 | 1,986,521 | -0.64(-3.83%) |
Jun 08, 2022 | 16.66 | 16.89 | 16.52 | 16.82 | 2,255,049 | -0.01(-0.06%) |
Jun 07, 2022 | 16.66 | 16.88 | 16.40 | 16.83 | 2,411,265 | -0.26(-1.52%) |
Jun 06, 2022 | 17.23 | 17.31 | 16.74 | 17.09 | 1,798,050 | -0.07(-0.39%) |
Jun 03, 2022 | 17.10 | 17.32 | 16.98 | 17.16 | 1,906,598 | -0.38(-2.14%) |
Jun 02, 2022 | 16.99 | 17.71 | 16.97 | 17.53 | 2,403,928 | +0.89(+5.32%) |