Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 38.10 | 38.20 | 37.15 | 37.68 | 1,469,359 | -0.17(-0.45%) |
Jun 29, 2023 | 37.36 | 38.20 | 37.19 | 37.85 | 1,643,487 | +1.15(+3.13%) |
Jun 28, 2023 | 37.27 | 37.47 | 36.33 | 36.70 | 1,144,915 | -0.77(-2.05%) |
Jun 27, 2023 | 37.06 | 37.74 | 37.06 | 37.47 | 1,401,418 | +0.29(+0.78%) |
Jun 26, 2023 | 37.01 | 37.76 | 36.87 | 37.18 | 1,516,385 | +0.25(+0.68%) |
Jun 23, 2023 | 37.05 | 37.51 | 36.58 | 36.93 | 2,651,394 | -0.28(-0.75%) |
Jun 22, 2023 | 37.20 | 37.45 | 36.68 | 37.21 | 1,150,369 | +0.31(+0.84%) |
Jun 21, 2023 | 36.28 | 37.95 | 36.20 | 36.90 | 1,861,083 | +0.66(+1.82%) |
Jun 20, 2023 | 36.16 | 36.50 | 35.91 | 36.24 | 1,355,782 | +0.16(+0.44%) |
Jun 16, 2023 | 36.48 | 36.60 | 35.55 | 36.08 | 1,507,043 | -0.16(-0.44%) |
Jun 15, 2023 | 35.10 | 36.26 | 35.10 | 36.24 | 1,179,929 | +0.65(+1.83%) |
Jun 14, 2023 | 35.02 | 35.70 | 34.69 | 35.59 | 1,351,912 | +0.60(+1.71%) |
Jun 13, 2023 | 34.76 | 35.27 | 34.11 | 34.99 | 1,586,240 | +0.60(+1.74%) |
Jun 12, 2023 | 34.70 | 34.70 | 33.62 | 34.39 | 1,541,347 | +0.15(+0.44%) |
Jun 09, 2023 | 35.25 | 35.38 | 34.09 | 34.24 | 2,037,916 | -0.71(-2.03%) |
Jun 08, 2023 | 33.61 | 35.02 | 33.11 | 34.95 | 2,120,447 | +1.20(+3.56%) |
Jun 07, 2023 | 33.07 | 34.30 | 33.07 | 33.75 | 1,960,888 | +1.02(+3.12%) |
Jun 06, 2023 | 31.59 | 33.32 | 31.52 | 32.73 | 1,839,027 | +1.13(+3.58%) |
Jun 05, 2023 | 31.65 | 31.83 | 31.06 | 31.60 | 1,355,751 | -0.20(-0.63%) |
Jun 02, 2023 | 30.83 | 31.99 | 30.40 | 31.80 | 2,289,203 | +1.49(+4.92%) |
Jun 01, 2023 | 30.73 | 30.79 | 29.88 | 30.31 | 2,453,773 | -0.72(-2.32%) |
May 31, 2023 | 31.25 | 31.46 | 30.69 | 31.03 | 1,850,419 | -0.37(-1.18%) |
May 30, 2023 | 30.00 | 31.43 | 29.70 | 31.40 | 2,570,618 | +1.45(+4.84%) |
May 26, 2023 | 29.11 | 30.64 | 28.96 | 29.95 | 2,361,517 | +1.39(+4.87%) |
May 25, 2023 | 30.20 | 30.88 | 28.43 | 28.56 | 5,175,837 | -1.60(-5.31%) |
May 24, 2023 | 27.35 | 30.29 | 26.61 | 30.16 | 13,643,529 | +7.15(+31.07%) |
May 23, 2023 | 22.69 | 23.43 | 22.65 | 23.01 | 2,485,334 | +0.25(+1.10%) |
May 22, 2023 | 23.01 | 23.01 | 22.21 | 22.76 | 2,428,727 | -0.10(-0.44%) |
May 19, 2023 | 23.79 | 23.89 | 22.35 | 22.86 | 2,698,397 | -1.27(-5.26%) |
May 18, 2023 | 23.92 | 24.37 | 23.72 | 24.13 | 1,314,371 | -0.10(-0.41%) |
May 17, 2023 | 23.17 | 24.45 | 22.90 | 24.23 | 1,820,956 | +1.16(+5.03%) |
May 16, 2023 | 24.25 | 24.26 | 23.05 | 23.07 | 1,480,737 | -1.38(-5.64%) |
May 15, 2023 | 23.97 | 24.48 | 23.76 | 24.45 | 1,271,159 | +0.49(+2.05%) |
May 12, 2023 | 23.40 | 23.98 | 23.32 | 23.96 | 835,571 | +0.62(+2.66%) |
May 11, 2023 | 22.91 | 23.44 | 22.90 | 23.34 | 936,235 | +0.39(+1.70%) |
May 10, 2023 | 23.90 | 24.07 | 22.86 | 22.95 | 1,217,547 | -0.49(-2.09%) |
May 09, 2023 | 23.02 | 23.60 | 22.82 | 23.44 | 1,019,117 | +0.15(+0.64%) |
May 08, 2023 | 22.94 | 23.41 | 22.56 | 23.29 | 1,148,537 | +0.57(+2.51%) |
May 05, 2023 | 22.24 | 22.75 | 22.24 | 22.72 | 883,577 | +0.89(+4.08%) |
May 04, 2023 | 22.59 | 22.81 | 21.73 | 21.83 | 1,535,741 | -0.94(-4.13%) |
May 03, 2023 | 23.07 | 23.40 | 22.73 | 22.77 | 809,571 | -0.29(-1.26%) |
May 02, 2023 | 23.17 | 23.17 | 22.26 | 23.06 | 1,526,625 | -0.24(-1.03%) |
May 01, 2023 | 23.58 | 23.91 | 23.14 | 23.30 | 818,970 | -0.24(-1.02%) |
Apr 28, 2023 | 23.26 | 23.65 | 23.14 | 23.54 | 822,773 | +0.15(+0.64%) |
Apr 27, 2023 | 23.16 | 23.43 | 22.78 | 23.39 | 769,013 | +0.39(+1.70%) |
Apr 26, 2023 | 22.94 | 23.23 | 22.82 | 23.00 | 1,174,410 | +0.04(+0.17%) |
Apr 25, 2023 | 23.80 | 23.96 | 22.82 | 22.96 | 1,211,042 | -1.24(-5.12%) |
Apr 24, 2023 | 24.21 | 24.33 | 23.73 | 24.20 | 1,381,790 | -0.04(-0.17%) |
Apr 21, 2023 | 24.23 | 24.45 | 23.96 | 24.24 | 1,192,072 | -0.11(-0.45%) |
Apr 20, 2023 | 24.55 | 25.14 | 23.99 | 24.35 | 1,881,654 | -0.32(-1.30%) |
Apr 19, 2023 | 24.98 | 24.99 | 24.52 | 24.67 | 1,307,335 | -0.48(-1.91%) |
Apr 18, 2023 | 24.96 | 25.34 | 24.48 | 25.15 | 1,523,640 | +0.26(+1.04%) |
Apr 17, 2023 | 25.75 | 25.75 | 24.77 | 24.89 | 1,501,572 | -0.67(-2.62%) |
Apr 14, 2023 | 25.68 | 26.51 | 25.38 | 25.56 | 1,459,221 | +0.07(+0.27%) |
Apr 13, 2023 | 25.71 | 25.71 | 24.96 | 25.49 | 1,625,484 | -0.11(-0.43%) |
Apr 12, 2023 | 26.85 | 27.30 | 25.57 | 25.60 | 1,539,164 | -1.83(-6.67%) |
Apr 11, 2023 | 27.35 | 27.61 | 27.07 | 27.43 | 823,207 | +0.15(+0.55%) |
Apr 10, 2023 | 26.20 | 27.50 | 26.02 | 27.28 | 1,110,337 | +0.94(+3.57%) |
Apr 06, 2023 | 26.19 | 26.36 | 25.53 | 26.34 | 1,067,698 | -0.26(-0.98%) |
Apr 05, 2023 | 27.26 | 27.41 | 26.14 | 26.60 | 1,426,873 | -0.95(-3.45%) |
Apr 04, 2023 | 27.97 | 28.20 | 27.41 | 27.55 | 1,070,653 | -0.35(-1.25%) |
Apr 03, 2023 | 27.80 | 28.39 | 27.57 | 27.90 | 1,607,549 | +0.15(+0.54%) |
Mar 31, 2023 | 27.00 | 27.80 | 26.88 | 27.75 | 994,328 | +1.00(+3.74%) |
Mar 30, 2023 | 26.50 | 27.43 | 26.49 | 26.75 | 1,694,059 | +0.59(+2.26%) |
Mar 29, 2023 | 25.78 | 26.19 | 24.99 | 26.16 | 1,751,487 | +0.43(+1.67%) |
Mar 28, 2023 | 25.33 | 25.96 | 25.12 | 25.73 | 1,825,327 | +0.53(+2.10%) |
Mar 27, 2023 | 24.99 | 25.29 | 24.31 | 25.20 | 1,297,206 | +0.58(+2.36%) |
Mar 24, 2023 | 24.44 | 24.86 | 24.13 | 24.62 | 1,416,286 | +0.00(+0.00%) |
Mar 23, 2023 | 25.56 | 25.75 | 24.08 | 24.62 | 1,603,835 | -0.69(-2.73%) |
Mar 22, 2023 | 25.96 | 26.39 | 25.31 | 25.31 | 1,200,001 | -0.52(-2.01%) |
Mar 21, 2023 | 26.71 | 27.21 | 25.72 | 25.83 | 1,479,225 | -0.23(-0.88%) |
Mar 20, 2023 | 26.31 | 27.06 | 25.74 | 26.06 | 2,237,450 | +0.10(+0.39%) |
Mar 17, 2023 | 26.24 | 26.57 | 25.91 | 25.96 | 2,008,400 | -0.65(-2.44%) |
Mar 16, 2023 | 26.33 | 27.02 | 25.91 | 26.61 | 1,369,713 | +0.01(+0.04%) |
Mar 15, 2023 | 25.86 | 26.73 | 25.76 | 26.60 | 1,499,679 | -0.19(-0.71%) |
Mar 14, 2023 | 26.53 | 27.03 | 26.11 | 26.79 | 1,746,970 | +1.17(+4.57%) |
Mar 13, 2023 | 26.21 | 26.21 | 25.00 | 25.62 | 2,676,654 | -1.35(-5.01%) |
Mar 10, 2023 | 26.53 | 27.00 | 26.18 | 26.97 | 1,534,974 | -0.06(-0.22%) |
Mar 09, 2023 | 27.59 | 27.77 | 26.87 | 27.03 | 1,358,642 | -0.65(-2.35%) |
Mar 08, 2023 | 28.19 | 28.39 | 27.60 | 27.68 | 1,261,672 | -0.68(-2.40%) |
Mar 07, 2023 | 27.86 | 28.71 | 27.79 | 28.36 | 1,344,475 | +0.63(+2.27%) |
Mar 06, 2023 | 28.52 | 28.86 | 27.61 | 27.73 | 1,712,018 | -0.79(-2.77%) |
Mar 03, 2023 | 28.40 | 28.88 | 27.99 | 28.52 | 1,980,482 | +0.18(+0.64%) |
Mar 02, 2023 | 29.10 | 29.72 | 27.95 | 28.34 | 2,234,166 | -0.89(-3.04%) |
Mar 01, 2023 | 29.10 | 30.00 | 27.41 | 29.23 | 3,206,828 | -0.18(-0.61%) |
Feb 28, 2023 | 28.97 | 30.12 | 28.83 | 29.41 | 3,424,082 | +0.68(+2.37%) |
Feb 27, 2023 | 29.38 | 29.52 | 28.64 | 28.73 | 1,590,550 | -0.26(-0.90%) |
Feb 24, 2023 | 28.44 | 29.11 | 27.92 | 28.99 | 1,479,165 | +0.03(+0.10%) |
Feb 23, 2023 | 29.31 | 29.57 | 28.29 | 28.96 | 1,421,086 | -0.35(-1.19%) |
Feb 22, 2023 | 28.95 | 29.87 | 28.68 | 29.31 | 1,381,403 | +0.41(+1.42%) |
Feb 21, 2023 | 30.67 | 30.67 | 28.74 | 28.90 | 1,782,760 | -2.29(-7.34%) |
Feb 17, 2023 | 30.34 | 31.25 | 30.10 | 31.19 | 2,114,405 | +1.10(+3.66%) |
Feb 16, 2023 | 30.36 | 30.73 | 29.99 | 30.09 | 1,484,738 | -0.71(-2.31%) |
Feb 15, 2023 | 30.92 | 31.44 | 30.77 | 30.80 | 1,027,200 | -0.21(-0.68%) |
Feb 14, 2023 | 30.86 | 31.69 | 30.55 | 31.01 | 1,311,543 | -0.04(-0.13%) |
Feb 13, 2023 | 30.48 | 31.31 | 30.24 | 31.05 | 1,424,780 | +0.56(+1.84%) |
Feb 10, 2023 | 30.01 | 30.93 | 30.01 | 30.49 | 1,247,848 | +0.08(+0.26%) |
Feb 09, 2023 | 30.67 | 31.20 | 30.30 | 30.41 | 1,318,368 | +0.31(+1.03%) |
Feb 08, 2023 | 30.50 | 30.72 | 29.67 | 30.10 | 1,819,589 | -1.15(-3.68%) |
Feb 07, 2023 | 30.10 | 31.33 | 29.82 | 31.25 | 1,342,880 | +0.74(+2.43%) |
Feb 06, 2023 | 29.81 | 30.54 | 29.56 | 30.51 | 1,196,180 | +0.44(+1.46%) |
Feb 03, 2023 | 29.43 | 31.14 | 29.43 | 30.07 | 1,504,702 | +0.20(+0.67%) |
Feb 02, 2023 | 29.73 | 29.96 | 29.13 | 29.87 | 1,762,334 | +0.64(+2.19%) |
Feb 01, 2023 | 28.77 | 29.50 | 28.18 | 29.23 | 1,539,289 | +0.27(+0.93%) |
Jan 31, 2023 | 27.69 | 28.99 | 27.64 | 28.96 | 1,975,932 | +1.37(+4.97%) |
Jan 30, 2023 | 27.00 | 27.70 | 26.86 | 27.59 | 1,044,325 | +0.28(+1.03%) |
Jan 27, 2023 | 27.75 | 28.01 | 27.27 | 27.31 | 952,981 | -0.53(-1.90%) |
Jan 26, 2023 | 28.33 | 28.96 | 27.57 | 27.84 | 1,166,718 | -0.15(-0.54%) |
Jan 25, 2023 | 27.81 | 28.24 | 27.56 | 27.99 | 881,100 | -0.10(-0.36%) |
Jan 24, 2023 | 28.86 | 29.04 | 28.08 | 28.09 | 1,023,879 | -0.77(-2.67%) |
Jan 23, 2023 | 28.19 | 29.25 | 28.04 | 28.86 | 2,087,265 | +1.07(+3.85%) |
Jan 20, 2023 | 27.08 | 28.16 | 26.80 | 27.79 | 1,173,848 | +0.73(+2.70%) |
Jan 19, 2023 | 26.90 | 27.21 | 26.63 | 27.06 | 1,167,539 | -0.07(-0.26%) |
Jan 18, 2023 | 27.10 | 27.66 | 26.92 | 27.13 | 1,355,468 | +0.02(+0.07%) |
Jan 17, 2023 | 27.95 | 27.95 | 27.02 | 27.11 | 1,794,721 | -0.87(-3.11%) |
Jan 13, 2023 | 26.52 | 28.07 | 26.38 | 27.98 | 1,706,303 | +1.07(+3.98%) |
Jan 12, 2023 | 27.55 | 27.66 | 26.50 | 26.91 | 2,300,764 | -0.32(-1.18%) |
Jan 11, 2023 | 28.17 | 28.32 | 27.11 | 27.23 | 1,768,909 | -0.57(-2.05%) |
Jan 10, 2023 | 27.59 | 27.89 | 26.93 | 27.80 | 2,728,997 | +0.40(+1.46%) |
Jan 09, 2023 | 26.44 | 28.36 | 25.95 | 27.40 | 4,280,843 | +2.20(+8.73%) |
Jan 06, 2023 | 24.66 | 26.01 | 24.66 | 25.20 | 1,988,566 | +0.46(+1.86%) |
Jan 05, 2023 | 24.71 | 25.16 | 23.96 | 24.74 | 2,218,916 | -0.47(-1.86%) |
Jan 04, 2023 | 23.89 | 25.34 | 23.89 | 25.21 | 1,932,356 | +1.61(+6.82%) |
Jan 03, 2023 | 23.24 | 24.11 | 23.03 | 23.60 | 2,173,214 | +0.69(+3.01%) |
Dec 30, 2022 | 22.62 | 22.96 | 22.17 | 22.91 | 987,429 | +0.03(+0.13%) |
Dec 29, 2022 | 22.53 | 23.24 | 22.46 | 22.88 | 1,096,767 | +0.52(+2.33%) |
Dec 28, 2022 | 22.03 | 22.43 | 22.02 | 22.36 | 1,267,995 | +0.30(+1.36%) |
Dec 27, 2022 | 22.17 | 22.31 | 21.80 | 22.06 | 1,418,929 | -0.20(-0.90%) |
Dec 23, 2022 | 21.41 | 22.61 | 21.20 | 22.26 | 1,897,954 | +0.82(+3.82%) |
Dec 22, 2022 | 21.52 | 21.58 | 21.03 | 21.44 | 1,147,857 | -0.48(-2.19%) |
Dec 21, 2022 | 22.29 | 22.60 | 21.74 | 21.92 | 734,182 | +0.31(+1.43%) |
Dec 20, 2022 | 21.73 | 21.91 | 21.27 | 21.61 | 1,047,680 | -0.10(-0.46%) |
Dec 19, 2022 | 21.82 | 22.04 | 21.44 | 21.71 | 1,177,208 | -0.07(-0.32%) |
Dec 16, 2022 | 21.61 | 22.09 | 21.46 | 21.78 | 3,705,981 | +0.00(+0.00%) |
Dec 15, 2022 | 22.79 | 22.79 | 21.72 | 21.78 | 1,503,200 | -1.43(-6.16%) |
Dec 14, 2022 | 22.99 | 23.46 | 22.75 | 23.21 | 802,377 | +0.10(+0.43%) |
Dec 13, 2022 | 24.11 | 24.25 | 22.99 | 23.11 | 1,021,652 | -0.04(-0.17%) |
Dec 12, 2022 | 23.76 | 23.76 | 23.01 | 23.15 | 1,288,178 | -0.44(-1.87%) |
Dec 09, 2022 | 23.78 | 24.06 | 23.50 | 23.59 | 1,207,190 | -0.58(-2.40%) |
Dec 08, 2022 | 23.65 | 24.26 | 23.52 | 24.17 | 899,421 | +0.46(+1.94%) |
Dec 07, 2022 | 22.90 | 23.90 | 22.55 | 23.71 | 1,540,525 | +0.81(+3.54%) |
Dec 06, 2022 | 22.85 | 23.39 | 22.49 | 22.90 | 1,703,394 | +0.03(+0.13%) |
Dec 05, 2022 | 23.96 | 24.03 | 22.83 | 22.87 | 2,107,748 | -1.44(-5.92%) |
Dec 02, 2022 | 23.51 | 24.57 | 23.30 | 24.31 | 1,556,194 | +0.43(+1.80%) |
Dec 01, 2022 | 23.89 | 24.33 | 23.65 | 23.88 | 1,616,476 | -0.10(-0.42%) |
Nov 30, 2022 | 23.86 | 24.17 | 23.59 | 23.98 | 1,886,157 | +0.20(+0.84%) |
Nov 29, 2022 | 23.86 | 24.14 | 23.60 | 23.78 | 1,537,214 | -0.30(-1.25%) |
Nov 28, 2022 | 23.56 | 24.38 | 23.55 | 24.08 | 2,529,626 | +0.31(+1.30%) |
Nov 25, 2022 | 24.21 | 24.51 | 23.70 | 23.77 | 1,527,966 | -0.21(-0.88%) |
Nov 23, 2022 | 22.75 | 24.10 | 22.02 | 23.98 | 3,932,055 | +1.36(+6.01%) |
Nov 22, 2022 | 22.14 | 22.76 | 21.12 | 22.62 | 9,291,409 | +3.99(+21.42%) |
Nov 21, 2022 | 18.68 | 19.00 | 18.30 | 18.63 | 2,278,611 | -0.15(-0.80%) |
Nov 18, 2022 | 19.04 | 19.36 | 18.51 | 18.78 | 1,780,129 | +0.19(+1.02%) |
Nov 17, 2022 | 17.74 | 18.66 | 17.49 | 18.59 | 1,540,849 | +0.71(+3.97%) |
Nov 16, 2022 | 18.40 | 18.65 | 17.32 | 17.88 | 1,947,774 | -1.42(-7.36%) |
Nov 15, 2022 | 19.49 | 19.90 | 18.96 | 19.30 | 1,717,587 | +0.47(+2.50%) |
Nov 14, 2022 | 18.73 | 19.09 | 18.16 | 18.83 | 1,334,513 | -0.14(-0.74%) |
Nov 11, 2022 | 19.20 | 19.34 | 18.64 | 18.97 | 1,276,421 | -0.08(-0.42%) |
Nov 10, 2022 | 17.76 | 19.09 | 17.76 | 19.05 | 1,699,505 | +2.16(+12.79%) |
Nov 09, 2022 | 17.63 | 17.63 | 16.81 | 16.89 | 1,048,055 | -0.72(-4.09%) |
Nov 08, 2022 | 17.54 | 17.70 | 16.94 | 17.61 | 1,112,617 | +0.30(+1.73%) |
Nov 07, 2022 | 17.22 | 17.54 | 16.87 | 17.31 | 965,759 | +0.16(+0.93%) |
Nov 04, 2022 | 17.61 | 17.64 | 16.77 | 17.15 | 816,393 | -0.10(-0.58%) |
Nov 03, 2022 | 16.31 | 17.44 | 15.95 | 17.25 | 1,209,669 | +0.71(+4.29%) |
Nov 02, 2022 | 17.59 | 17.66 | 16.50 | 16.54 | 1,230,120 | -1.20(-6.76%) |
Nov 01, 2022 | 17.92 | 18.40 | 17.47 | 17.74 | 1,487,753 | +0.16(+0.91%) |
Oct 31, 2022 | 18.49 | 18.69 | 17.54 | 17.58 | 1,783,945 | -1.13(-6.04%) |
Oct 28, 2022 | 18.38 | 18.77 | 17.81 | 18.71 | 1,330,196 | +0.63(+3.48%) |
Oct 27, 2022 | 18.33 | 18.75 | 18.06 | 18.08 | 982,771 | -0.07(-0.39%) |
Oct 26, 2022 | 18.08 | 18.68 | 17.87 | 18.15 | 1,114,022 | -0.04(-0.22%) |
Oct 25, 2022 | 17.20 | 18.43 | 17.20 | 18.19 | 1,423,497 | +0.86(+4.96%) |
Oct 24, 2022 | 17.04 | 17.46 | 16.80 | 17.33 | 1,183,268 | +0.39(+2.30%) |
Oct 21, 2022 | 16.62 | 17.10 | 16.48 | 16.94 | 806,355 | +0.42(+2.54%) |
Oct 20, 2022 | 16.72 | 17.34 | 16.52 | 16.52 | 939,711 | -0.13(-0.78%) |
Oct 19, 2022 | 17.05 | 17.27 | 16.32 | 16.65 | 1,004,009 | -0.41(-2.40%) |
Oct 18, 2022 | 17.49 | 17.75 | 16.86 | 17.06 | 999,228 | +0.00(+0.00%) |
Oct 17, 2022 | 16.87 | 17.23 | 16.75 | 17.06 | 1,224,617 | +0.63(+3.83%) |
Oct 14, 2022 | 16.50 | 16.85 | 15.92 | 16.43 | 1,704,558 | +0.41(+2.56%) |
Oct 13, 2022 | 14.85 | 16.40 | 14.62 | 16.02 | 1,586,642 | +0.52(+3.35%) |
Oct 12, 2022 | 15.43 | 15.88 | 15.17 | 15.50 | 1,854,680 | +0.06(+0.39%) |
Oct 11, 2022 | 15.47 | 15.98 | 14.63 | 15.44 | 1,899,023 | +0.00(+0.00%) |
Oct 10, 2022 | 15.27 | 15.69 | 15.01 | 15.44 | 1,521,493 | +0.27(+1.78%) |
Oct 07, 2022 | 16.03 | 16.33 | 14.79 | 15.17 | 2,227,020 | -1.21(-7.39%) |
Oct 06, 2022 | 15.99 | 16.72 | 15.80 | 16.38 | 1,802,333 | +0.33(+2.06%) |
Oct 05, 2022 | 15.85 | 16.16 | 15.12 | 16.05 | 2,289,997 | -0.10(-0.62%) |
Oct 04, 2022 | 16.10 | 16.47 | 15.71 | 16.15 | 1,700,300 | +0.48(+3.06%) |
Oct 03, 2022 | 15.94 | 16.20 | 15.37 | 15.67 | 2,495,197 | +0.12(+0.77%) |
Sep 30, 2022 | 14.92 | 15.92 | 14.43 | 15.55 | 1,880,600 | +0.12(+0.78%) |
Sep 29, 2022 | 16.24 | 16.34 | 15.32 | 15.43 | 1,372,560 | -1.14(-6.88%) |
Sep 28, 2022 | 16.00 | 16.70 | 16.00 | 16.57 | 1,873,640 | +0.54(+3.37%) |
Sep 27, 2022 | 15.77 | 16.81 | 15.52 | 16.03 | 2,285,395 | +0.50(+3.22%) |
Sep 26, 2022 | 16.04 | 16.38 | 15.50 | 15.53 | 2,511,182 | -0.35(-2.20%) |
Sep 23, 2022 | 15.27 | 15.94 | 15.23 | 15.88 | 3,563,362 | +0.27(+1.73%) |
Sep 22, 2022 | 15.66 | 16.09 | 15.55 | 15.61 | 2,254,042 | +0.02(+0.13%) |
Sep 21, 2022 | 16.09 | 16.46 | 15.59 | 15.59 | 1,450,497 | -0.34(-2.13%) |
Sep 20, 2022 | 15.87 | 16.19 | 15.63 | 15.93 | 2,082,642 | -0.12(-0.75%) |
Sep 19, 2022 | 15.35 | 16.31 | 15.35 | 16.05 | 1,924,829 | +0.57(+3.68%) |
Sep 16, 2022 | 14.70 | 15.62 | 14.62 | 15.48 | 2,753,736 | +0.43(+2.86%) |
Sep 15, 2022 | 15.13 | 15.87 | 14.95 | 15.05 | 1,796,061 | -0.29(-1.89%) |
Sep 14, 2022 | 15.60 | 15.66 | 15.09 | 15.34 | 1,425,870 | -0.18(-1.16%) |
Sep 13, 2022 | 15.87 | 16.25 | 15.45 | 15.52 | 1,620,702 | -1.08(-6.51%) |
Sep 12, 2022 | 16.40 | 16.97 | 16.31 | 16.60 | 2,168,034 | +0.40(+2.47%) |
Sep 09, 2022 | 16.11 | 16.51 | 16.08 | 16.20 | 1,580,522 | +0.08(+0.50%) |
Sep 08, 2022 | 15.66 | 16.18 | 15.21 | 16.12 | 1,851,438 | -0.02(-0.12%) |
Sep 07, 2022 | 15.53 | 16.46 | 15.53 | 16.14 | 2,213,355 | +0.62(+3.99%) |
Sep 06, 2022 | 15.62 | 15.92 | 14.95 | 15.52 | 1,803,599 | +0.09(+0.58%) |
Sep 02, 2022 | 15.67 | 15.79 | 15.07 | 15.43 | 1,964,083 | -0.01(-0.06%) |
Sep 01, 2022 | 14.25 | 15.48 | 14.02 | 15.44 | 3,433,103 | +1.05(+7.30%) |
Aug 31, 2022 | 14.92 | 15.00 | 14.23 | 14.39 | 2,622,907 | -0.61(-4.07%) |
Aug 30, 2022 | 15.29 | 15.45 | 14.84 | 15.00 | 2,800,588 | -0.27(-1.77%) |
Aug 29, 2022 | 15.87 | 16.02 | 15.15 | 15.27 | 3,424,915 | -0.60(-3.78%) |
Aug 26, 2022 | 17.43 | 17.56 | 15.65 | 15.87 | 4,821,219 | -1.57(-9.00%) |
Aug 25, 2022 | 16.08 | 19.24 | 15.87 | 17.44 | 10,971,189 | -1.21(-6.49%) |
Aug 24, 2022 | 19.49 | 19.70 | 18.62 | 18.65 | 3,261,928 | -1.10(-5.57%) |
Aug 23, 2022 | 20.14 | 20.41 | 19.58 | 19.75 | 1,600,525 | -0.05(-0.25%) |
Aug 22, 2022 | 20.26 | 20.26 | 19.32 | 19.80 | 2,210,886 | -0.77(-3.74%) |
Aug 19, 2022 | 21.11 | 21.42 | 20.44 | 20.57 | 1,380,802 | -0.66(-3.11%) |
Aug 18, 2022 | 20.62 | 21.23 | 20.21 | 21.23 | 1,466,013 | +0.37(+1.77%) |
Aug 17, 2022 | 21.05 | 21.52 | 20.56 | 20.86 | 1,919,001 | -0.72(-3.34%) |
Aug 16, 2022 | 19.90 | 22.68 | 19.90 | 21.58 | 3,839,110 | +1.79(+9.04%) |
Aug 15, 2022 | 19.44 | 19.79 | 19.19 | 19.79 | 1,506,655 | +0.09(+0.46%) |
Aug 12, 2022 | 19.49 | 19.70 | 19.10 | 19.70 | 943,950 | +0.38(+1.97%) |
Aug 11, 2022 | 19.13 | 19.80 | 18.89 | 19.32 | 1,725,015 | +0.50(+2.66%) |
Aug 10, 2022 | 18.56 | 19.09 | 18.25 | 18.82 | 1,541,964 | +0.85(+4.73%) |
Aug 09, 2022 | 19.03 | 19.15 | 17.86 | 17.97 | 1,591,727 | -1.31(-6.79%) |
Aug 08, 2022 | 18.28 | 20.15 | 18.27 | 19.28 | 2,658,127 | +1.26(+6.99%) |
Aug 05, 2022 | 17.95 | 18.54 | 17.77 | 18.02 | 1,068,092 | -0.04(-0.22%) |
Aug 04, 2022 | 18.08 | 18.42 | 17.75 | 18.06 | 1,264,614 | +0.04(+0.22%) |
Aug 03, 2022 | 17.86 | 18.15 | 17.36 | 18.02 | 1,546,872 | +0.50(+2.85%) |
Aug 02, 2022 | 17.32 | 17.64 | 16.94 | 17.52 | 1,359,102 | +0.17(+0.98%) |
Aug 01, 2022 | 17.54 | 18.20 | 17.34 | 17.35 | 1,368,706 | -0.46(-2.58%) |
Jul 29, 2022 | 18.06 | 18.06 | 17.34 | 17.81 | 833,397 | -0.09(-0.50%) |
Jul 28, 2022 | 17.71 | 18.11 | 17.16 | 17.90 | 1,677,131 | +0.41(+2.34%) |
Jul 27, 2022 | 17.27 | 17.58 | 16.75 | 17.49 | 1,033,716 | +0.44(+2.58%) |
Jul 26, 2022 | 17.51 | 17.66 | 17.02 | 17.05 | 1,460,829 | -1.26(-6.88%) |
Jul 25, 2022 | 18.63 | 18.78 | 18.07 | 18.31 | 1,223,276 | -0.26(-1.40%) |
Jul 22, 2022 | 18.65 | 19.17 | 18.24 | 18.57 | 1,001,461 | -0.10(-0.54%) |
Jul 21, 2022 | 18.44 | 18.67 | 17.86 | 18.67 | 1,038,223 | +0.16(+0.86%) |
Jul 20, 2022 | 17.80 | 18.52 | 17.49 | 18.51 | 1,580,489 | +0.62(+3.47%) |
Jul 19, 2022 | 17.02 | 17.96 | 16.95 | 17.89 | 1,311,465 | +1.03(+6.11%) |
Jul 18, 2022 | 16.88 | 17.55 | 16.82 | 16.86 | 1,747,472 | +0.15(+0.90%) |
Jul 15, 2022 | 16.63 | 16.93 | 16.24 | 16.71 | 899,302 | +0.20(+1.21%) |
Jul 14, 2022 | 16.66 | 16.80 | 16.31 | 16.51 | 885,182 | -0.37(-2.19%) |
Jul 13, 2022 | 16.71 | 17.10 | 16.62 | 16.88 | 1,391,810 | -0.04(-0.24%) |
Jul 12, 2022 | 16.43 | 17.32 | 16.43 | 16.92 | 1,030,338 | +0.33(+1.99%) |
Jul 11, 2022 | 17.06 | 17.39 | 16.55 | 16.59 | 1,411,860 | -0.62(-3.60%) |
Jul 08, 2022 | 17.72 | 17.94 | 17.10 | 17.21 | 1,689,039 | -0.46(-2.60%) |
Jul 07, 2022 | 17.15 | 17.72 | 17.07 | 17.67 | 1,321,177 | +0.77(+4.56%) |
Jul 06, 2022 | 17.49 | 17.90 | 16.79 | 16.90 | 1,191,197 | -0.69(-3.92%) |
Jul 05, 2022 | 16.85 | 17.71 | 16.75 | 17.59 | 1,574,510 | +0.41(+2.39%) |