Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 22.16 | 22.34 | 21.41 | 21.49 | 6,258,098 | -0.09(-0.42%) |
May 05, 2023 | 21.22 | 21.75 | 21.20 | 21.58 | 8,119,209 | +0.77(+3.68%) |
May 04, 2023 | 21.40 | 21.63 | 20.75 | 20.81 | 9,500,589 | -0.78(-3.63%) |
May 03, 2023 | 22.38 | 22.91 | 21.56 | 21.60 | 11,443,607 | -0.81(-3.63%) |
May 02, 2023 | 22.39 | 22.60 | 21.57 | 22.41 | 10,843,659 | -0.32(-1.40%) |
May 01, 2023 | 22.83 | 22.98 | 22.54 | 22.73 | 8,517,229 | +0.01(+0.04%) |
Apr 28, 2023 | 23.32 | 23.44 | 22.47 | 22.72 | 11,810,992 | -0.84(-3.58%) |
Apr 27, 2023 | 23.44 | 23.67 | 23.15 | 23.56 | 7,183,627 | +0.25(+1.06%) |
Apr 26, 2023 | 24.11 | 24.36 | 23.18 | 23.32 | 5,838,093 | -0.70(-2.89%) |
Apr 25, 2023 | 24.50 | 24.58 | 23.85 | 24.01 | 6,557,591 | -1.04(-4.16%) |
Apr 24, 2023 | 24.67 | 25.15 | 24.65 | 25.05 | 4,706,365 | +0.22(+0.88%) |
Apr 21, 2023 | 25.25 | 25.25 | 24.51 | 24.84 | 6,309,455 | -0.75(-2.95%) |
Apr 20, 2023 | 25.32 | 26.52 | 25.20 | 25.59 | 6,782,922 | -0.19(-0.73%) |
Apr 19, 2023 | 26.20 | 26.20 | 25.54 | 25.78 | 5,189,246 | -0.70(-2.63%) |
Apr 18, 2023 | 26.14 | 26.57 | 26.10 | 26.47 | 4,267,056 | +0.40(+1.52%) |
Apr 17, 2023 | 25.74 | 26.20 | 25.61 | 26.08 | 5,460,903 | +0.48(+1.86%) |
Apr 14, 2023 | 26.09 | 26.37 | 25.24 | 25.60 | 6,267,420 | -0.50(-1.90%) |
Apr 13, 2023 | 25.73 | 26.22 | 25.58 | 26.10 | 6,129,001 | +0.48(+1.86%) |
Apr 12, 2023 | 26.09 | 26.24 | 25.48 | 25.62 | 5,358,188 | -0.22(-0.85%) |
Apr 11, 2023 | 25.81 | 26.07 | 25.55 | 25.84 | 5,800,609 | +0.60(+2.36%) |
Apr 10, 2023 | 24.76 | 25.72 | 24.74 | 25.24 | 5,684,049 | +0.62(+2.50%) |
Apr 06, 2023 | 24.28 | 24.75 | 24.01 | 24.63 | 4,402,393 | +0.27(+1.10%) |
Apr 05, 2023 | 24.19 | 24.68 | 24.02 | 24.36 | 7,802,907 | -0.29(-1.17%) |
Apr 04, 2023 | 26.12 | 26.17 | 24.12 | 24.65 | 9,392,851 | -1.50(-5.73%) |
Apr 03, 2023 | 26.17 | 26.36 | 25.71 | 26.15 | 5,152,343 | +0.23(+0.88%) |
Mar 31, 2023 | 26.21 | 26.28 | 25.77 | 25.92 | 5,043,621 | -0.02(-0.08%) |
Mar 30, 2023 | 26.30 | 26.35 | 25.71 | 25.94 | 4,906,916 | +0.01(+0.04%) |
Mar 29, 2023 | 26.01 | 26.13 | 25.68 | 25.93 | 5,288,949 | +0.35(+1.36%) |
Mar 28, 2023 | 25.41 | 25.78 | 25.31 | 25.58 | 4,187,392 | +0.26(+1.02%) |
Mar 27, 2023 | 25.39 | 25.61 | 24.68 | 25.32 | 7,284,201 | +0.50(+2.00%) |
Mar 24, 2023 | 24.34 | 24.93 | 23.78 | 24.83 | 8,243,867 | +0.00(+0.00%) |
Mar 23, 2023 | 25.22 | 25.75 | 24.41 | 24.83 | 7,240,861 | -0.20(-0.79%) |
Mar 22, 2023 | 25.69 | 25.90 | 24.93 | 25.02 | 7,499,486 | -0.66(-2.55%) |
Mar 21, 2023 | 25.32 | 26.03 | 25.24 | 25.68 | 8,205,025 | +0.94(+3.81%) |
Mar 20, 2023 | 24.78 | 25.27 | 24.59 | 24.74 | 8,774,544 | +0.93(+3.92%) |
Mar 17, 2023 | 24.98 | 25.22 | 23.67 | 23.80 | 23,501,430 | -0.55(-2.24%) |
Mar 16, 2023 | 23.90 | 24.63 | 23.64 | 24.35 | 8,750,245 | +0.08(+0.33%) |
Mar 15, 2023 | 25.81 | 25.83 | 23.60 | 24.27 | 14,901,491 | -2.59(-9.65%) |
Mar 14, 2023 | 27.50 | 27.66 | 26.40 | 26.86 | 8,031,121 | +0.25(+0.93%) |
Mar 13, 2023 | 26.47 | 27.19 | 25.91 | 26.61 | 8,782,066 | -0.41(-1.51%) |
Mar 10, 2023 | 28.66 | 28.90 | 26.74 | 27.02 | 8,311,259 | -1.59(-5.55%) |
Mar 09, 2023 | 29.37 | 29.93 | 28.45 | 28.61 | 5,470,689 | -0.78(-2.67%) |
Mar 08, 2023 | 28.84 | 29.41 | 28.44 | 29.39 | 5,718,015 | +0.63(+2.17%) |
Mar 07, 2023 | 29.57 | 29.58 | 28.74 | 28.77 | 5,157,925 | -1.01(-3.40%) |
Mar 06, 2023 | 30.65 | 30.83 | 29.65 | 29.78 | 7,125,988 | -1.37(-4.40%) |
Mar 03, 2023 | 30.99 | 31.33 | 30.66 | 31.15 | 8,680,782 | +0.35(+1.13%) |
Mar 02, 2023 | 30.09 | 30.93 | 29.93 | 30.80 | 6,005,894 | +0.38(+1.24%) |
Mar 01, 2023 | 31.05 | 31.22 | 30.25 | 30.43 | 8,223,919 | +0.01(+0.03%) |
Feb 28, 2023 | 28.98 | 30.63 | 28.77 | 30.42 | 9,838,619 | +1.71(+5.95%) |
Feb 27, 2023 | 28.22 | 29.16 | 28.22 | 28.71 | 6,256,572 | +0.64(+2.26%) |
Feb 24, 2023 | 27.38 | 28.11 | 27.21 | 28.07 | 5,334,915 | -0.04(-0.14%) |
Feb 23, 2023 | 28.37 | 28.55 | 27.61 | 28.11 | 4,914,175 | -0.08(-0.28%) |
Feb 22, 2023 | 27.99 | 28.56 | 27.66 | 28.19 | 6,465,757 | +0.05(+0.18%) |
Feb 21, 2023 | 27.91 | 28.59 | 27.80 | 28.14 | 6,248,285 | +0.32(+1.14%) |
Feb 17, 2023 | 29.40 | 29.40 | 27.58 | 27.82 | 8,749,728 | -1.76(-5.94%) |
Feb 16, 2023 | 29.60 | 30.21 | 29.29 | 29.58 | 5,604,814 | -0.13(-0.43%) |
Feb 15, 2023 | 28.62 | 29.77 | 28.29 | 29.71 | 6,587,956 | +0.71(+2.43%) |
Feb 14, 2023 | 27.83 | 29.17 | 27.64 | 29.01 | 7,978,430 | +0.96(+3.44%) |
Feb 13, 2023 | 27.71 | 28.18 | 27.32 | 28.04 | 4,139,043 | +0.29(+1.04%) |
Feb 10, 2023 | 27.31 | 27.80 | 26.95 | 27.76 | 4,942,731 | -0.10(-0.36%) |
Feb 09, 2023 | 28.85 | 28.95 | 27.81 | 27.85 | 4,993,668 | -0.56(-1.99%) |
Feb 08, 2023 | 27.58 | 28.62 | 27.48 | 28.42 | 7,433,376 | +0.56(+2.03%) |
Feb 07, 2023 | 29.89 | 29.89 | 27.21 | 27.85 | 14,195,723 | -1.96(-6.58%) |
Feb 06, 2023 | 29.59 | 30.03 | 29.07 | 29.82 | 7,369,407 | +0.03(+0.10%) |
Feb 03, 2023 | 29.61 | 31.07 | 29.50 | 29.79 | 12,265,498 | +0.81(+2.81%) |
Feb 02, 2023 | 29.29 | 29.29 | 28.48 | 28.97 | 7,777,490 | -0.11(-0.37%) |
Feb 01, 2023 | 28.22 | 29.21 | 27.91 | 29.08 | 5,601,371 | +0.84(+2.98%) |
Jan 31, 2023 | 27.99 | 28.44 | 27.88 | 28.24 | 5,725,227 | +0.14(+0.49%) |
Jan 30, 2023 | 28.07 | 28.66 | 28.04 | 28.10 | 3,345,065 | -0.48(-1.66%) |
Jan 27, 2023 | 28.78 | 29.16 | 28.45 | 28.58 | 5,435,702 | -0.43(-1.47%) |
Jan 26, 2023 | 28.82 | 29.09 | 27.81 | 29.00 | 6,171,225 | +0.47(+1.63%) |
Jan 25, 2023 | 27.26 | 28.56 | 27.18 | 28.54 | 5,340,788 | +0.85(+3.08%) |
Jan 24, 2023 | 27.76 | 27.85 | 27.20 | 27.69 | 4,455,564 | -0.27(-0.96%) |
Jan 23, 2023 | 27.94 | 28.21 | 27.44 | 27.95 | 5,578,435 | -0.01(-0.04%) |
Jan 20, 2023 | 27.38 | 27.99 | 27.01 | 27.96 | 5,034,976 | +0.57(+2.06%) |
Jan 19, 2023 | 27.06 | 27.71 | 27.05 | 27.40 | 4,840,309 | -0.20(-0.72%) |
Jan 18, 2023 | 28.31 | 28.58 | 27.59 | 27.60 | 5,943,076 | -0.27(-0.96%) |
Jan 17, 2023 | 27.96 | 28.65 | 27.66 | 27.86 | 5,126,633 | -0.24(-0.85%) |
Jan 13, 2023 | 28.24 | 28.61 | 27.77 | 28.10 | 5,607,219 | -0.42(-1.46%) |
Jan 12, 2023 | 27.70 | 28.58 | 27.21 | 28.52 | 8,267,236 | +1.20(+4.39%) |
Jan 11, 2023 | 27.54 | 27.86 | 26.97 | 27.32 | 7,075,179 | -0.13(-0.47%) |
Jan 10, 2023 | 26.30 | 27.49 | 26.15 | 27.45 | 6,569,053 | +1.21(+4.61%) |
Jan 09, 2023 | 27.09 | 27.15 | 26.22 | 26.24 | 5,499,855 | -0.43(-1.60%) |
Jan 06, 2023 | 25.61 | 26.70 | 25.54 | 26.66 | 7,722,005 | +1.44(+5.70%) |
Jan 05, 2023 | 24.89 | 25.47 | 24.36 | 25.23 | 6,018,741 | +0.22(+0.87%) |
Jan 04, 2023 | 24.55 | 25.28 | 24.12 | 25.01 | 6,587,294 | +0.19(+0.76%) |
Jan 03, 2023 | 25.08 | 25.54 | 24.62 | 24.82 | 5,387,464 | -0.01(-0.04%) |
Dec 30, 2022 | 25.15 | 25.33 | 24.54 | 24.83 | 3,634,800 | -0.52(-2.03%) |
Dec 29, 2022 | 24.81 | 25.40 | 24.62 | 25.35 | 4,627,972 | +0.67(+2.73%) |
Dec 28, 2022 | 25.67 | 25.68 | 24.61 | 24.67 | 4,709,345 | -1.16(-4.49%) |
Dec 27, 2022 | 26.08 | 26.18 | 25.57 | 25.83 | 3,633,093 | +0.10(+0.39%) |
Dec 23, 2022 | 26.00 | 26.16 | 25.50 | 25.73 | 4,202,644 | -0.10(-0.38%) |
Dec 22, 2022 | 26.49 | 27.23 | 25.04 | 25.83 | 8,291,939 | -0.66(-2.51%) |
Dec 21, 2022 | 25.62 | 26.59 | 25.62 | 26.50 | 6,786,171 | +1.33(+5.28%) |
Dec 20, 2022 | 24.67 | 25.64 | 24.46 | 25.17 | 7,057,107 | +0.69(+2.84%) |
Dec 19, 2022 | 24.85 | 25.16 | 24.11 | 24.47 | 6,219,952 | -0.31(-1.24%) |
Dec 16, 2022 | 23.54 | 24.87 | 23.49 | 24.78 | 20,248,234 | +1.35(+5.75%) |
Dec 15, 2022 | 23.79 | 23.92 | 23.26 | 23.43 | 8,841,724 | -0.91(-3.75%) |
Dec 14, 2022 | 25.23 | 25.30 | 24.05 | 24.35 | 8,446,175 | -1.20(-4.70%) |
Dec 13, 2022 | 26.39 | 26.82 | 25.46 | 25.54 | 8,242,135 | -0.04(-0.16%) |
Dec 12, 2022 | 25.15 | 25.71 | 24.69 | 25.58 | 5,916,657 | +0.40(+1.57%) |
Dec 09, 2022 | 25.77 | 26.46 | 25.17 | 25.19 | 5,845,584 | -0.69(-2.68%) |
Dec 08, 2022 | 27.05 | 27.19 | 25.80 | 25.88 | 7,622,948 | -0.54(-2.03%) |
Dec 07, 2022 | 26.55 | 27.40 | 26.39 | 26.42 | 8,263,448 | -0.55(-2.02%) |
Dec 06, 2022 | 26.43 | 26.98 | 26.15 | 26.96 | 7,605,492 | +0.92(+3.54%) |
Dec 05, 2022 | 26.82 | 27.06 | 25.96 | 26.04 | 6,132,835 | -0.76(-2.85%) |
Dec 02, 2022 | 25.83 | 26.85 | 25.83 | 26.80 | 7,028,493 | +0.52(+1.96%) |
Dec 01, 2022 | 26.05 | 26.72 | 25.84 | 26.29 | 8,771,575 | +0.23(+0.87%) |
Nov 30, 2022 | 25.77 | 26.18 | 25.11 | 26.06 | 8,450,210 | +0.54(+2.10%) |
Nov 29, 2022 | 25.93 | 26.16 | 25.46 | 25.53 | 6,450,151 | +0.27(+1.06%) |
Nov 28, 2022 | 25.26 | 26.26 | 25.03 | 25.26 | 8,103,482 | -0.37(-1.43%) |
Nov 25, 2022 | 25.62 | 26.03 | 25.54 | 25.62 | 4,149,044 | -0.16(-0.62%) |
Nov 23, 2022 | 25.28 | 25.83 | 25.23 | 25.78 | 6,304,524 | +0.16(+0.62%) |
Nov 22, 2022 | 24.57 | 25.75 | 24.36 | 25.62 | 11,604,254 | +1.38(+5.68%) |
Nov 21, 2022 | 23.08 | 24.50 | 23.00 | 24.25 | 8,070,066 | +0.88(+3.78%) |
Nov 18, 2022 | 23.71 | 23.80 | 22.98 | 23.36 | 5,924,515 | -0.16(-0.67%) |
Nov 17, 2022 | 23.20 | 23.54 | 22.67 | 23.52 | 7,400,200 | -0.34(-1.41%) |
Nov 16, 2022 | 23.32 | 23.94 | 23.18 | 23.86 | 7,874,789 | -0.14(-0.58%) |
Nov 15, 2022 | 24.28 | 24.61 | 23.79 | 24.00 | 8,579,885 | +0.02(+0.08%) |
Nov 14, 2022 | 23.17 | 24.52 | 23.14 | 23.98 | 9,366,345 | +0.32(+1.34%) |
Nov 11, 2022 | 22.42 | 23.93 | 22.30 | 23.66 | 13,520,801 | +1.79(+8.20%) |
Nov 10, 2022 | 21.43 | 22.04 | 21.02 | 21.87 | 8,459,657 | +1.27(+6.16%) |
Nov 09, 2022 | 21.61 | 21.75 | 20.49 | 20.60 | 7,844,897 | -1.34(-6.10%) |
Nov 08, 2022 | 21.23 | 22.21 | 21.01 | 21.94 | 9,683,033 | +0.87(+4.14%) |
Nov 07, 2022 | 20.76 | 21.07 | 20.27 | 21.06 | 7,451,032 | +0.62(+3.06%) |
Nov 04, 2022 | 19.95 | 20.71 | 19.83 | 20.44 | 12,475,201 | +1.70(+9.04%) |
Nov 03, 2022 | 18.91 | 19.26 | 18.71 | 18.74 | 8,510,369 | -0.43(-2.22%) |
Nov 02, 2022 | 20.18 | 20.35 | 19.14 | 19.17 | 12,670,326 | -1.21(-5.92%) |
Nov 01, 2022 | 20.81 | 21.00 | 20.13 | 20.38 | 8,208,520 | +0.25(+1.23%) |
Oct 31, 2022 | 20.13 | 20.58 | 19.90 | 20.13 | 10,299,651 | -0.15(-0.73%) |
Oct 28, 2022 | 20.27 | 21.26 | 19.92 | 20.28 | 14,443,734 | -0.89(-4.20%) |
Oct 27, 2022 | 21.61 | 21.80 | 20.91 | 21.17 | 11,480,075 | -0.53(-2.46%) |
Oct 26, 2022 | 21.52 | 22.21 | 20.99 | 21.70 | 9,983,007 | +0.51(+2.43%) |
Oct 25, 2022 | 20.43 | 21.27 | 20.14 | 21.19 | 9,921,360 | -0.01(-0.05%) |
Oct 24, 2022 | 20.97 | 21.28 | 20.68 | 21.20 | 9,113,007 | -0.21(-0.97%) |
Oct 21, 2022 | 19.89 | 21.41 | 19.88 | 21.40 | 13,866,037 | +1.59(+8.03%) |
Oct 20, 2022 | 19.11 | 20.49 | 19.03 | 19.81 | 10,438,636 | +0.49(+2.56%) |
Oct 19, 2022 | 19.70 | 20.09 | 19.14 | 19.32 | 6,889,962 | -0.52(-2.64%) |
Oct 18, 2022 | 19.96 | 20.25 | 19.51 | 19.84 | 9,578,949 | +0.42(+2.14%) |
Oct 17, 2022 | 19.22 | 19.69 | 19.20 | 19.43 | 9,623,653 | +0.79(+4.24%) |
Oct 14, 2022 | 19.77 | 19.86 | 18.61 | 18.64 | 9,740,004 | -1.00(-5.09%) |
Oct 13, 2022 | 18.59 | 19.81 | 18.31 | 19.63 | 11,795,932 | +0.52(+2.74%) |
Oct 12, 2022 | 19.13 | 19.28 | 18.46 | 19.11 | 10,841,242 | -0.12(-0.62%) |
Oct 11, 2022 | 18.82 | 19.51 | 18.69 | 19.23 | 10,961,478 | +0.13(+0.67%) |
Oct 10, 2022 | 19.08 | 19.37 | 18.84 | 19.10 | 10,407,670 | +0.50(+2.71%) |
Oct 07, 2022 | 19.19 | 19.41 | 18.49 | 18.60 | 11,421,980 | -0.80(-4.13%) |
Oct 06, 2022 | 19.39 | 20.02 | 19.31 | 19.40 | 9,363,579 | -0.56(-2.82%) |
Oct 05, 2022 | 19.75 | 20.21 | 19.38 | 19.96 | 15,590,489 | -0.24(-1.17%) |
Oct 04, 2022 | 19.42 | 20.26 | 19.42 | 20.20 | 20,359,810 | +1.03(+5.36%) |
Oct 03, 2022 | 18.43 | 19.40 | 18.26 | 19.17 | 22,140,114 | +1.26(+7.01%) |
Sep 30, 2022 | 18.21 | 18.57 | 17.89 | 17.91 | 9,288,996 | -0.42(-2.27%) |
Sep 29, 2022 | 18.31 | 18.44 | 17.81 | 18.33 | 9,561,638 | -0.19(-1.01%) |
Sep 28, 2022 | 18.13 | 18.68 | 17.69 | 18.52 | 12,828,676 | +0.09(+0.48%) |
Sep 27, 2022 | 18.33 | 18.63 | 18.09 | 18.43 | 17,145,282 | +0.43(+2.42%) |
Sep 26, 2022 | 18.09 | 18.83 | 17.92 | 17.99 | 12,628,938 | -0.39(-2.10%) |
Sep 23, 2022 | 18.74 | 18.85 | 18.04 | 18.38 | 15,153,717 | -1.08(-5.54%) |
Sep 22, 2022 | 20.01 | 20.07 | 19.23 | 19.46 | 10,546,539 | -0.17(-0.86%) |
Sep 21, 2022 | 20.27 | 20.54 | 19.62 | 19.62 | 12,786,304 | -0.47(-2.36%) |
Sep 20, 2022 | 19.72 | 20.21 | 19.68 | 20.10 | 12,074,386 | -0.16(-0.78%) |
Sep 19, 2022 | 19.52 | 20.51 | 19.43 | 20.26 | 14,199,475 | +0.35(+1.74%) |
Sep 16, 2022 | 19.65 | 20.09 | 19.50 | 19.91 | 26,585,990 | -0.16(-0.79%) |
Sep 15, 2022 | 20.47 | 20.80 | 19.78 | 20.07 | 14,836,334 | -0.13(-0.64%) |
Sep 14, 2022 | 21.49 | 21.64 | 19.78 | 20.20 | 19,524,470 | -1.91(-8.63%) |
Sep 13, 2022 | 22.92 | 23.34 | 22.02 | 22.11 | 12,125,150 | -1.55(-6.56%) |
Sep 12, 2022 | 25.18 | 25.33 | 23.62 | 23.66 | 16,345,843 | -1.28(-5.12%) |
Sep 09, 2022 | 24.38 | 24.97 | 24.18 | 24.93 | 12,748,792 | +0.92(+3.83%) |
Sep 08, 2022 | 22.63 | 24.28 | 22.63 | 24.01 | 14,145,043 | +1.11(+4.83%) |
Sep 07, 2022 | 21.29 | 23.09 | 21.16 | 22.91 | 14,081,376 | +1.18(+5.41%) |
Sep 06, 2022 | 21.66 | 22.08 | 21.22 | 21.73 | 13,330,298 | +0.27(+1.24%) |
Sep 02, 2022 | 21.87 | 22.39 | 21.40 | 21.46 | 14,030,913 | +0.23(+1.07%) |
Sep 01, 2022 | 21.85 | 22.04 | 20.92 | 21.24 | 13,997,403 | -1.37(-6.08%) |
Aug 31, 2022 | 23.37 | 23.61 | 22.57 | 22.61 | 11,975,030 | -0.79(-3.38%) |
Aug 30, 2022 | 25.10 | 25.10 | 23.24 | 23.40 | 10,888,824 | -1.70(-6.77%) |
Aug 29, 2022 | 24.72 | 25.70 | 24.45 | 25.10 | 7,402,456 | +0.03(+0.12%) |
Aug 26, 2022 | 25.67 | 25.97 | 24.90 | 25.07 | 10,370,047 | -0.47(-1.86%) |
Aug 25, 2022 | 24.06 | 25.64 | 23.98 | 25.55 | 11,524,330 | +1.77(+7.44%) |
Aug 24, 2022 | 22.64 | 23.82 | 22.49 | 23.78 | 10,932,926 | +0.78(+3.40%) |
Aug 23, 2022 | 22.63 | 23.40 | 22.56 | 23.00 | 7,689,319 | +0.64(+2.87%) |
Aug 22, 2022 | 22.35 | 22.57 | 22.09 | 22.35 | 6,987,694 | -0.52(-2.29%) |
Aug 19, 2022 | 22.99 | 23.16 | 22.61 | 22.88 | 8,789,459 | -0.52(-2.24%) |
Aug 18, 2022 | 23.33 | 23.56 | 23.09 | 23.40 | 6,543,733 | +0.29(+1.24%) |
Aug 17, 2022 | 23.98 | 24.00 | 23.02 | 23.11 | 12,641,276 | -1.49(-6.07%) |
Aug 16, 2022 | 24.46 | 24.87 | 24.20 | 24.61 | 7,250,095 | +0.47(+1.97%) |
Aug 15, 2022 | 24.37 | 24.37 | 23.77 | 24.13 | 8,381,947 | -0.83(-3.33%) |
Aug 12, 2022 | 24.50 | 25.08 | 24.29 | 24.96 | 6,543,015 | +0.43(+1.73%) |
Aug 11, 2022 | 25.23 | 25.47 | 24.45 | 24.54 | 8,673,735 | -0.24(-0.96%) |
Aug 10, 2022 | 24.67 | 25.10 | 24.32 | 24.78 | 9,616,856 | +0.57(+2.37%) |
Aug 09, 2022 | 23.39 | 24.27 | 23.39 | 24.20 | 10,071,233 | +0.78(+3.33%) |
Aug 08, 2022 | 23.38 | 23.94 | 23.16 | 23.42 | 9,584,069 | +0.37(+1.59%) |
Aug 05, 2022 | 22.54 | 23.79 | 22.54 | 23.06 | 9,203,888 | +0.34(+1.48%) |
Aug 04, 2022 | 22.36 | 23.43 | 21.98 | 22.72 | 10,862,190 | +0.32(+1.41%) |
Aug 03, 2022 | 22.94 | 22.95 | 22.33 | 22.40 | 8,610,998 | -0.28(-1.22%) |
Aug 02, 2022 | 23.18 | 23.25 | 22.49 | 22.68 | 9,398,035 | -0.80(-3.40%) |
Aug 01, 2022 | 23.11 | 23.62 | 22.57 | 23.48 | 11,705,543 | +0.15(+0.63%) |
Jul 29, 2022 | 21.98 | 23.47 | 21.57 | 23.33 | 19,566,950 | +1.92(+8.99%) |
Jul 28, 2022 | 21.09 | 21.53 | 20.70 | 21.41 | 12,549,496 | +0.45(+2.17%) |
Jul 27, 2022 | 20.24 | 21.06 | 19.70 | 20.95 | 10,238,371 | +0.83(+4.12%) |
Jul 26, 2022 | 19.97 | 20.26 | 19.79 | 20.12 | 10,391,438 | +0.10(+0.49%) |
Jul 25, 2022 | 19.83 | 20.46 | 19.68 | 20.03 | 10,853,530 | +0.53(+2.73%) |
Jul 22, 2022 | 20.32 | 20.55 | 19.37 | 19.49 | 12,343,083 | -0.59(-2.95%) |
Jul 21, 2022 | 19.53 | 20.11 | 19.43 | 20.09 | 10,855,214 | +0.60(+3.09%) |
Jul 20, 2022 | 19.06 | 19.53 | 18.86 | 19.48 | 10,140,336 | +0.46(+2.44%) |
Jul 19, 2022 | 18.35 | 19.09 | 18.23 | 19.02 | 11,145,472 | +0.77(+4.22%) |
Jul 18, 2022 | 18.05 | 18.54 | 18.03 | 18.25 | 9,438,821 | +0.76(+4.34%) |
Jul 15, 2022 | 17.32 | 17.51 | 16.88 | 17.49 | 9,827,468 | +0.38(+2.25%) |
Jul 14, 2022 | 17.24 | 17.54 | 16.69 | 17.11 | 15,566,694 | -0.72(-4.04%) |
Jul 13, 2022 | 17.17 | 17.90 | 16.94 | 17.83 | 13,427,508 | +0.56(+3.26%) |
Jul 12, 2022 | 17.12 | 17.91 | 17.04 | 17.26 | 12,975,678 | +0.00(+0.00%) |
Jul 11, 2022 | 17.11 | 17.81 | 16.99 | 17.26 | 10,596,960 | -0.12(-0.68%) |
Jul 08, 2022 | 17.75 | 17.86 | 16.99 | 17.38 | 9,895,599 | -0.23(-1.29%) |
Jul 07, 2022 | 17.55 | 17.85 | 17.08 | 17.61 | 14,493,590 | +0.79(+4.69%) |
Jul 06, 2022 | 16.59 | 17.05 | 16.19 | 16.82 | 17,179,074 | +0.03(+0.18%) |
Jul 05, 2022 | 16.85 | 17.01 | 16.35 | 16.79 | 15,533,656 | -0.88(-4.97%) |
Jul 01, 2022 | 17.50 | 18.12 | 17.16 | 17.67 | 13,093,122 | +0.00(+0.00%) |
Jun 30, 2022 | 17.78 | 18.10 | 17.32 | 17.67 | 13,682,546 | -0.62(-3.40%) |
Jun 29, 2022 | 18.85 | 18.87 | 17.84 | 18.29 | 11,603,739 | -0.45(-2.42%) |
Jun 28, 2022 | 19.10 | 19.69 | 18.69 | 18.74 | 13,019,257 | -0.43(-2.26%) |
Jun 27, 2022 | 20.10 | 20.13 | 19.12 | 19.18 | 15,512,115 | -0.39(-2.02%) |
Jun 24, 2022 | 18.83 | 19.75 | 18.68 | 19.57 | 13,674,266 | +0.82(+4.37%) |
Jun 23, 2022 | 18.85 | 18.95 | 18.24 | 18.75 | 12,868,091 | -0.06(-0.31%) |
Jun 22, 2022 | 18.64 | 19.37 | 18.46 | 18.81 | 18,732,230 | -0.52(-2.70%) |
Jun 21, 2022 | 20.15 | 20.46 | 19.27 | 19.34 | 15,451,082 | -0.29(-1.46%) |
Jun 17, 2022 | 20.16 | 20.51 | 19.29 | 19.62 | 27,825,868 | +0.31(+1.58%) |
Jun 16, 2022 | 19.38 | 19.78 | 18.97 | 19.32 | 15,346,719 | -0.99(-4.86%) |
Jun 15, 2022 | 20.16 | 20.75 | 19.74 | 20.30 | 15,237,583 | +0.51(+2.59%) |
Jun 14, 2022 | 19.85 | 20.54 | 19.49 | 19.79 | 16,934,398 | -0.18(-0.89%) |
Jun 13, 2022 | 20.94 | 21.21 | 19.92 | 19.97 | 16,362,026 | -1.88(-8.62%) |
Jun 10, 2022 | 22.03 | 22.33 | 21.45 | 21.85 | 13,633,471 | -0.52(-2.34%) |
Jun 09, 2022 | 23.68 | 23.94 | 22.34 | 22.37 | 18,424,762 | -1.61(-6.71%) |
Jun 08, 2022 | 24.90 | 25.24 | 23.75 | 23.98 | 15,462,398 | -1.47(-5.78%) |
Jun 07, 2022 | 24.94 | 25.54 | 24.72 | 25.45 | 8,293,228 | +0.30(+1.18%) |
Jun 06, 2022 | 24.80 | 25.44 | 24.38 | 25.16 | 11,249,306 | +0.55(+2.25%) |
Jun 03, 2022 | 24.37 | 24.82 | 24.24 | 24.60 | 9,685,443 | -0.22(-0.87%) |
Jun 02, 2022 | 25.15 | 25.56 | 24.58 | 24.82 | 11,523,890 | +0.16(+0.64%) |