Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.030 | 9.380 | 8.940 | 9.330 | 6,515,670 | +0.32(+3.55%) |
Mar 30, 2023 | 9.300 | 9.340 | 8.930 | 9.010 | 8,082,586 | -0.09(-0.99%) |
Mar 29, 2023 | 8.830 | 9.200 | 8.730 | 9.100 | 8,784,760 | +0.42(+4.84%) |
Mar 28, 2023 | 8.620 | 8.910 | 8.610 | 8.680 | 9,540,609 | +0.08(+0.93%) |
Mar 27, 2023 | 8.540 | 8.780 | 8.515 | 8.600 | 9,804,275 | -0.15(-1.71%) |
Mar 24, 2023 | 8.650 | 8.760 | 8.430 | 8.750 | 9,985,480 | -0.09(-1.02%) |
Mar 23, 2023 | 9.050 | 9.186 | 8.690 | 8.840 | 7,055,665 | -0.19(-2.10%) |
Mar 22, 2023 | 9.620 | 9.660 | 9.010 | 9.030 | 6,348,725 | -0.55(-5.74%) |
Mar 21, 2023 | 9.190 | 9.690 | 9.180 | 9.580 | 9,322,233 | +0.59(+6.56%) |
Mar 20, 2023 | 9.180 | 9.350 | 8.865 | 8.990 | 8,779,778 | -0.11(-1.21%) |
Mar 17, 2023 | 9.380 | 9.380 | 8.975 | 9.100 | 13,403,570 | -0.43(-4.51%) |
Mar 16, 2023 | 9.750 | 9.835 | 9.410 | 9.530 | 9,205,068 | -0.35(-3.54%) |
Mar 15, 2023 | 9.700 | 9.930 | 9.391 | 9.880 | 9,922,182 | -0.12(-1.20%) |
Mar 14, 2023 | 10.50 | 10.77 | 9.830 | 10.00 | 8,230,902 | -0.28(-2.72%) |
Mar 13, 2023 | 10.19 | 10.52 | 9.970 | 10.28 | 7,433,682 | -0.25(-2.37%) |
Mar 10, 2023 | 11.18 | 11.18 | 10.32 | 10.53 | 9,482,953 | -0.76(-6.73%) |
Mar 09, 2023 | 11.32 | 11.77 | 11.26 | 11.29 | 7,271,066 | +0.09(+0.80%) |
Mar 08, 2023 | 11.43 | 11.55 | 11.11 | 11.20 | 7,108,858 | -0.14(-1.23%) |
Mar 07, 2023 | 11.46 | 11.95 | 11.29 | 11.34 | 11,513,832 | +0.44(+4.04%) |
Mar 06, 2023 | 11.35 | 11.43 | 10.76 | 10.90 | 7,971,592 | -0.33(-2.94%) |
Mar 03, 2023 | 11.05 | 11.50 | 11.03 | 11.23 | 6,881,813 | +0.25(+2.28%) |
Mar 02, 2023 | 11.02 | 11.12 | 10.64 | 10.98 | 12,388,712 | -0.20(-1.79%) |
Mar 01, 2023 | 11.36 | 11.41 | 11.06 | 11.18 | 9,381,983 | -0.23(-2.02%) |
Feb 28, 2023 | 11.56 | 11.81 | 11.08 | 11.41 | 15,116,466 | -0.79(-6.48%) |
Feb 27, 2023 | 13.41 | 13.45 | 12.17 | 12.20 | 9,096,709 | -1.07(-8.06%) |
Feb 24, 2023 | 13.43 | 13.51 | 13.11 | 13.27 | 5,280,045 | -0.49(-3.56%) |
Feb 23, 2023 | 13.43 | 14.34 | 13.24 | 13.76 | 8,465,286 | +0.68(+5.20%) |
Feb 22, 2023 | 12.90 | 13.20 | 12.86 | 13.08 | 6,385,457 | +0.15(+1.16%) |
Feb 21, 2023 | 13.86 | 13.96 | 12.91 | 12.93 | 9,117,276 | -1.22(-8.62%) |
Feb 17, 2023 | 13.99 | 14.17 | 13.71 | 14.15 | 3,474,668 | +0.05(+0.35%) |
Feb 16, 2023 | 14.10 | 14.48 | 13.96 | 14.10 | 2,168,026 | -0.31(-2.15%) |
Feb 15, 2023 | 13.89 | 14.42 | 13.85 | 14.41 | 3,134,150 | +0.39(+2.78%) |
Feb 14, 2023 | 13.85 | 14.12 | 13.59 | 14.02 | 2,796,452 | +0.09(+0.65%) |
Feb 13, 2023 | 13.69 | 13.99 | 13.55 | 13.93 | 3,342,231 | +0.26(+1.90%) |
Feb 10, 2023 | 13.35 | 13.70 | 13.27 | 13.67 | 3,003,524 | +0.21(+1.56%) |
Feb 09, 2023 | 14.11 | 14.27 | 13.32 | 13.46 | 4,400,771 | -0.47(-3.37%) |
Feb 08, 2023 | 14.46 | 14.47 | 13.91 | 13.93 | 3,678,297 | -0.63(-4.33%) |
Feb 07, 2023 | 14.56 | 14.69 | 14.19 | 14.56 | 3,494,083 | -0.10(-0.68%) |
Feb 06, 2023 | 14.77 | 14.88 | 14.44 | 14.66 | 3,671,139 | -0.42(-2.79%) |
Feb 03, 2023 | 15.13 | 15.63 | 15.03 | 15.08 | 2,989,091 | -0.52(-3.33%) |
Feb 02, 2023 | 15.31 | 15.96 | 15.18 | 15.60 | 6,389,058 | +0.67(+4.49%) |
Feb 01, 2023 | 14.36 | 15.04 | 14.25 | 14.93 | 4,798,720 | +0.54(+3.75%) |
Jan 31, 2023 | 13.98 | 14.40 | 13.91 | 14.39 | 2,433,555 | +0.43(+3.08%) |
Jan 30, 2023 | 14.20 | 14.43 | 13.94 | 13.96 | 3,482,813 | -0.44(-3.06%) |
Jan 27, 2023 | 14.27 | 14.60 | 14.18 | 14.40 | 5,227,350 | -0.01(-0.07%) |
Jan 26, 2023 | 14.81 | 14.91 | 14.34 | 14.41 | 5,292,477 | -0.27(-1.84%) |
Jan 25, 2023 | 14.02 | 14.74 | 13.97 | 14.68 | 3,898,969 | +0.40(+2.80%) |
Jan 24, 2023 | 14.40 | 14.66 | 14.27 | 14.28 | 2,992,169 | -0.28(-1.92%) |
Jan 23, 2023 | 14.00 | 14.63 | 13.96 | 14.56 | 5,267,672 | +0.66(+4.75%) |
Jan 20, 2023 | 13.31 | 13.97 | 13.18 | 13.90 | 5,720,059 | +0.69(+5.22%) |
Jan 19, 2023 | 13.70 | 13.93 | 13.18 | 13.21 | 5,485,791 | -0.73(-5.24%) |
Jan 18, 2023 | 14.57 | 14.72 | 13.94 | 13.94 | 4,069,598 | -0.56(-3.86%) |
Jan 17, 2023 | 14.47 | 14.58 | 14.15 | 14.50 | 4,297,956 | +0.01(+0.07%) |
Jan 13, 2023 | 14.81 | 14.88 | 14.45 | 14.49 | 4,515,526 | -0.57(-3.78%) |
Jan 12, 2023 | 15.15 | 15.36 | 14.73 | 15.06 | 4,905,211 | +0.01(+0.07%) |
Jan 11, 2023 | 14.86 | 15.07 | 14.60 | 15.05 | 3,756,020 | +0.22(+1.48%) |
Jan 10, 2023 | 15.54 | 15.65 | 14.60 | 14.83 | 8,547,926 | -0.99(-6.26%) |
Jan 09, 2023 | 15.63 | 15.98 | 15.34 | 15.82 | 3,435,443 | +0.19(+1.18%) |
Jan 06, 2023 | 15.20 | 15.69 | 14.84 | 15.63 | 4,600,673 | +0.62(+4.09%) |
Jan 05, 2023 | 14.73 | 15.04 | 14.43 | 15.02 | 3,275,061 | +0.20(+1.35%) |
Jan 04, 2023 | 14.42 | 14.87 | 14.23 | 14.82 | 5,726,828 | +0.72(+5.11%) |
Jan 03, 2023 | 14.30 | 14.68 | 13.92 | 14.10 | 4,308,236 | +0.06(+0.43%) |
Dec 30, 2022 | 14.08 | 14.09 | 13.78 | 14.04 | 2,984,311 | -0.08(-0.57%) |
Dec 29, 2022 | 13.69 | 14.20 | 13.59 | 14.12 | 3,348,747 | +0.63(+4.67%) |
Dec 28, 2022 | 14.17 | 14.34 | 13.49 | 13.49 | 3,140,266 | -0.71(-5.00%) |
Dec 27, 2022 | 14.38 | 14.43 | 14.06 | 14.20 | 2,244,122 | -0.26(-1.80%) |
Dec 23, 2022 | 14.10 | 14.47 | 13.93 | 14.46 | 2,589,573 | +0.32(+2.26%) |
Dec 22, 2022 | 13.70 | 14.18 | 13.30 | 14.14 | 6,245,797 | +0.22(+1.58%) |
Dec 21, 2022 | 13.98 | 14.20 | 13.61 | 13.92 | 4,832,111 | +0.10(+0.72%) |
Dec 20, 2022 | 13.73 | 14.19 | 13.67 | 13.82 | 3,821,222 | -0.05(-0.36%) |
Dec 19, 2022 | 14.43 | 14.43 | 13.69 | 13.87 | 5,775,553 | -0.54(-3.75%) |
Dec 16, 2022 | 14.69 | 14.81 | 14.07 | 14.41 | 20,858,430 | -0.45(-3.03%) |
Dec 15, 2022 | 15.30 | 15.68 | 14.84 | 14.86 | 4,903,722 | -0.88(-5.59%) |
Dec 14, 2022 | 15.47 | 16.44 | 15.47 | 15.74 | 4,931,393 | -0.41(-2.54%) |
Dec 13, 2022 | 16.25 | 16.45 | 15.81 | 16.15 | 9,677,026 | +0.75(+4.87%) |
Dec 12, 2022 | 14.69 | 15.45 | 14.66 | 15.40 | 4,562,845 | +0.66(+4.48%) |
Dec 09, 2022 | 14.52 | 14.96 | 14.35 | 14.74 | 2,506,657 | +0.11(+0.77%) |
Dec 08, 2022 | 14.52 | 14.88 | 14.40 | 14.63 | 2,412,613 | +0.18(+1.23%) |
Dec 07, 2022 | 14.30 | 14.82 | 14.06 | 14.45 | 3,020,431 | +0.00(+0.00%) |
Dec 06, 2022 | 14.43 | 14.47 | 13.95 | 14.45 | 4,013,278 | -0.02(-0.14%) |
Dec 05, 2022 | 15.34 | 15.49 | 14.37 | 14.47 | 3,709,075 | -1.09(-7.01%) |
Dec 02, 2022 | 15.26 | 15.75 | 15.19 | 15.56 | 3,045,845 | -0.03(-0.19%) |
Dec 01, 2022 | 16.01 | 16.30 | 15.56 | 15.59 | 3,488,491 | -0.46(-2.87%) |
Nov 30, 2022 | 15.67 | 16.13 | 15.37 | 16.05 | 4,636,668 | +0.37(+2.36%) |
Nov 29, 2022 | 15.64 | 15.83 | 15.45 | 15.68 | 1,947,748 | +0.10(+0.64%) |
Nov 28, 2022 | 15.65 | 15.93 | 15.51 | 15.58 | 2,387,421 | -0.42(-2.62%) |
Nov 25, 2022 | 15.85 | 16.09 | 15.82 | 16.00 | 1,020,578 | +0.11(+0.69%) |
Nov 23, 2022 | 15.45 | 15.94 | 15.37 | 15.89 | 2,279,346 | +0.41(+2.65%) |
Nov 22, 2022 | 14.87 | 15.52 | 14.64 | 15.48 | 2,789,798 | +0.63(+4.24%) |
Nov 21, 2022 | 15.32 | 15.33 | 14.61 | 14.85 | 2,567,836 | -0.38(-2.50%) |
Nov 18, 2022 | 15.68 | 15.73 | 15.18 | 15.23 | 2,657,822 | -0.16(-1.04%) |
Nov 17, 2022 | 15.21 | 15.41 | 14.94 | 15.39 | 3,202,205 | -0.33(-2.10%) |
Nov 16, 2022 | 16.00 | 16.09 | 15.50 | 15.72 | 2,556,973 | -0.32(-2.00%) |
Nov 15, 2022 | 16.97 | 17.49 | 15.92 | 16.04 | 4,948,134 | -0.45(-2.73%) |
Nov 14, 2022 | 16.72 | 16.83 | 16.40 | 16.49 | 4,226,615 | -0.51(-3.00%) |
Nov 11, 2022 | 16.10 | 17.16 | 15.90 | 17.00 | 4,484,467 | +0.94(+5.85%) |
Nov 10, 2022 | 15.04 | 16.12 | 15.01 | 16.06 | 6,537,074 | +1.91(+13.50%) |
Nov 09, 2022 | 15.05 | 15.07 | 14.10 | 14.15 | 4,417,294 | -1.19(-7.76%) |
Nov 08, 2022 | 14.77 | 15.90 | 14.69 | 15.34 | 6,799,998 | +0.67(+4.57%) |
Nov 07, 2022 | 13.41 | 14.73 | 13.41 | 14.67 | 8,337,108 | +1.32(+9.89%) |
Nov 04, 2022 | 13.84 | 13.99 | 13.08 | 13.35 | 7,202,016 | -0.37(-2.70%) |
Nov 03, 2022 | 14.14 | 14.41 | 13.46 | 13.72 | 7,133,067 | -0.83(-5.70%) |
Nov 02, 2022 | 14.89 | 14.55 | 4,806,069 | -0.51(-3.39%) | ||
Nov 01, 2022 | 15.33 | 15.57 | 14.96 | 15.06 | 4,125,256 | +0.15(+1.01%) |
Oct 31, 2022 | 15.31 | 15.36 | 14.88 | 14.91 | 4,580,883 | -0.49(-3.18%) |
Oct 28, 2022 | 15.25 | 15.47 | 14.91 | 15.40 | 3,395,026 | +0.21(+1.38%) |
Oct 27, 2022 | 15.37 | 15.55 | 15.15 | 15.19 | 2,761,929 | +0.10(+0.66%) |
Oct 26, 2022 | 14.87 | 15.63 | 14.87 | 15.09 | 3,547,993 | +0.14(+0.94%) |
Oct 25, 2022 | 14.09 | 15.08 | 14.09 | 14.95 | 3,875,677 | +0.88(+6.25%) |
Oct 24, 2022 | 14.17 | 14.38 | 13.93 | 14.07 | 3,144,855 | -0.03(-0.21%) |
Oct 21, 2022 | 13.79 | 14.12 | 13.56 | 14.10 | 5,185,453 | +0.17(+1.22%) |
Oct 20, 2022 | 13.81 | 14.24 | 13.76 | 13.93 | 2,670,135 | +0.18(+1.31%) |
Oct 19, 2022 | 14.13 | 14.32 | 13.57 | 13.75 | 2,753,862 | -0.40(-2.83%) |
Oct 18, 2022 | 14.30 | 14.65 | 13.89 | 14.15 | 3,533,332 | +0.24(+1.73%) |
Oct 17, 2022 | 13.29 | 14.15 | 13.29 | 13.91 | 6,815,072 | +0.95(+7.33%) |
Oct 14, 2022 | 13.66 | 13.84 | 12.89 | 12.96 | 7,173,839 | -0.48(-3.57%) |
Oct 13, 2022 | 12.97 | 13.51 | 12.55 | 13.44 | 10,983,798 | +0.12(+0.90%) |
Oct 12, 2022 | 13.43 | 13.59 | 13.06 | 13.32 | 5,460,965 | -0.19(-1.41%) |
Oct 11, 2022 | 13.99 | 14.10 | 13.21 | 13.51 | 6,370,177 | -0.61(-4.32%) |
Oct 10, 2022 | 14.14 | 14.42 | 13.93 | 14.12 | 4,021,915 | +0.06(+0.43%) |
Oct 07, 2022 | 14.64 | 14.75 | 13.99 | 14.06 | 5,166,562 | -0.83(-5.57%) |
Oct 06, 2022 | 15.01 | 15.30 | 14.70 | 14.89 | 3,216,176 | -0.15(-1.00%) |
Oct 05, 2022 | 14.94 | 15.17 | 14.50 | 15.04 | 4,619,504 | -0.36(-2.34%) |
Oct 04, 2022 | 15.13 | 15.68 | 15.12 | 15.40 | 4,867,127 | +0.61(+4.12%) |
Oct 03, 2022 | 14.14 | 14.89 | 13.89 | 14.79 | 3,454,772 | +0.96(+6.94%) |
Sep 30, 2022 | 14.18 | 14.47 | 13.81 | 13.83 | 4,709,187 | -0.31(-2.19%) |
Sep 29, 2022 | 14.51 | 14.57 | 14.00 | 14.14 | 5,127,246 | -0.68(-4.59%) |
Sep 28, 2022 | 14.16 | 15.07 | 14.16 | 14.82 | 4,181,621 | +0.69(+4.88%) |
Sep 27, 2022 | 14.49 | 14.87 | 13.94 | 14.13 | 5,523,955 | -0.14(-0.98%) |
Sep 26, 2022 | 15.04 | 15.49 | 14.24 | 14.27 | 5,313,737 | -0.93(-6.12%) |
Sep 23, 2022 | 15.39 | 15.56 | 14.88 | 15.20 | 4,692,248 | -0.47(-3.00%) |
Sep 22, 2022 | 15.91 | 16.00 | 15.40 | 15.67 | 4,291,310 | -0.34(-2.12%) |
Sep 21, 2022 | 16.26 | 16.75 | 15.98 | 16.01 | 4,258,399 | -0.15(-0.93%) |
Sep 20, 2022 | 16.73 | 16.81 | 16.12 | 16.16 | 3,980,948 | -0.87(-5.11%) |
Sep 19, 2022 | 17.07 | 17.29 | 16.55 | 17.03 | 3,751,614 | -0.26(-1.50%) |
Sep 16, 2022 | 17.03 | 17.48 | 16.77 | 17.29 | 6,524,979 | +0.00(+0.00%) |
Sep 15, 2022 | 17.06 | 18.07 | 17.06 | 17.29 | 3,805,130 | +0.11(+0.64%) |
Sep 14, 2022 | 18.37 | 18.42 | 16.99 | 17.18 | 5,806,012 | -1.15(-6.27%) |
Sep 13, 2022 | 18.78 | 19.07 | 18.30 | 18.33 | 3,368,242 | -1.28(-6.53%) |
Sep 12, 2022 | 19.57 | 19.89 | 19.49 | 19.61 | 3,610,661 | +0.28(+1.45%) |
Sep 09, 2022 | 18.07 | 19.38 | 18.07 | 19.33 | 4,837,081 | +1.53(+8.60%) |
Sep 08, 2022 | 17.42 | 17.81 | 16.94 | 17.80 | 3,095,184 | +0.12(+0.68%) |
Sep 07, 2022 | 16.63 | 17.79 | 16.56 | 17.68 | 4,614,753 | +1.02(+6.12%) |
Sep 06, 2022 | 17.05 | 17.08 | 16.47 | 16.66 | 3,934,817 | -0.35(-2.06%) |
Sep 02, 2022 | 18.01 | 18.14 | 16.78 | 17.01 | 4,258,338 | -0.80(-4.49%) |
Sep 01, 2022 | 17.39 | 17.87 | 17.11 | 17.81 | 4,039,206 | +0.46(+2.65%) |
Aug 31, 2022 | 17.32 | 17.48 | 17.07 | 17.35 | 3,548,322 | +0.20(+1.17%) |
Aug 30, 2022 | 17.48 | 17.64 | 16.93 | 17.15 | 2,878,977 | -0.17(-0.98%) |
Aug 29, 2022 | 17.48 | 17.74 | 17.26 | 17.32 | 2,108,989 | -0.29(-1.65%) |
Aug 26, 2022 | 18.57 | 18.90 | 17.60 | 17.61 | 3,076,916 | -0.95(-5.12%) |
Aug 25, 2022 | 17.70 | 18.77 | 17.60 | 18.56 | 3,781,023 | +1.06(+6.06%) |
Aug 24, 2022 | 17.56 | 17.74 | 17.43 | 17.50 | 2,731,995 | +0.10(+0.57%) |
Aug 23, 2022 | 17.70 | 17.89 | 17.32 | 17.40 | 2,702,542 | -0.06(-0.34%) |
Aug 22, 2022 | 18.29 | 18.33 | 17.36 | 17.46 | 3,702,862 | -0.93(-5.06%) |
Aug 19, 2022 | 18.18 | 18.45 | 17.86 | 18.39 | 3,943,484 | -0.06(-0.33%) |
Aug 18, 2022 | 18.33 | 18.47 | 17.95 | 18.45 | 3,222,576 | +0.12(+0.65%) |
Aug 17, 2022 | 19.13 | 19.20 | 18.26 | 18.33 | 3,814,954 | -1.14(-5.86%) |
Aug 16, 2022 | 20.03 | 20.22 | 19.33 | 19.47 | 3,717,701 | -0.75(-3.71%) |
Aug 15, 2022 | 19.90 | 20.35 | 19.66 | 20.22 | 2,061,439 | +0.11(+0.55%) |
Aug 12, 2022 | 19.85 | 20.18 | 19.65 | 20.11 | 2,392,567 | +0.74(+3.82%) |
Aug 11, 2022 | 19.64 | 19.97 | 19.16 | 19.37 | 2,063,989 | +0.02(+0.10%) |
Aug 10, 2022 | 19.27 | 19.74 | 19.11 | 19.35 | 2,036,093 | +0.64(+3.42%) |
Aug 09, 2022 | 19.13 | 19.19 | 18.65 | 18.71 | 2,629,499 | -0.48(-2.50%) |
Aug 08, 2022 | 19.44 | 20.22 | 19.15 | 19.19 | 2,683,059 | -0.01(-0.05%) |
Aug 05, 2022 | 18.71 | 19.36 | 18.66 | 19.20 | 2,888,971 | +0.04(+0.21%) |
Aug 04, 2022 | 18.09 | 19.84 | 18.09 | 19.16 | 4,412,998 | +0.94(+5.16%) |
Aug 03, 2022 | 17.27 | 18.54 | 16.54 | 18.22 | 7,454,571 | +1.09(+6.36%) |
Aug 02, 2022 | 17.22 | 17.84 | 17.02 | 17.13 | 5,640,734 | -0.12(-0.70%) |
Aug 01, 2022 | 17.20 | 17.41 | 16.92 | 17.25 | 3,596,541 | -0.12(-0.69%) |
Jul 29, 2022 | 18.00 | 18.00 | 17.05 | 17.37 | 3,505,629 | -0.68(-3.77%) |
Jul 28, 2022 | 18.35 | 18.61 | 17.57 | 18.05 | 2,499,097 | -0.43(-2.33%) |
Jul 27, 2022 | 18.23 | 18.65 | 18.07 | 18.48 | 1,653,548 | +0.46(+2.55%) |
Jul 26, 2022 | 18.23 | 18.29 | 17.93 | 18.02 | 1,762,596 | -0.38(-2.07%) |
Jul 25, 2022 | 18.80 | 18.86 | 18.27 | 18.40 | 1,834,133 | -0.30(-1.60%) |
Jul 22, 2022 | 18.86 | 19.27 | 18.36 | 18.70 | 2,458,854 | -0.21(-1.11%) |
Jul 21, 2022 | 19.03 | 19.36 | 18.55 | 18.91 | 3,331,630 | -0.34(-1.77%) |
Jul 20, 2022 | 18.18 | 19.36 | 18.05 | 19.25 | 3,214,487 | +1.03(+5.65%) |
Jul 19, 2022 | 18.08 | 18.32 | 17.95 | 18.22 | 3,309,053 | +0.46(+2.59%) |
Jul 18, 2022 | 18.04 | 18.22 | 17.68 | 17.76 | 3,311,086 | +0.01(+0.06%) |
Jul 15, 2022 | 17.52 | 17.77 | 16.93 | 17.75 | 3,129,504 | +0.61(+3.56%) |
Jul 14, 2022 | 17.17 | 17.30 | 16.92 | 17.14 | 1,965,729 | -0.42(-2.39%) |
Jul 13, 2022 | 17.29 | 17.89 | 16.92 | 17.56 | 2,625,269 | +0.14(+0.80%) |
Jul 12, 2022 | 17.01 | 17.75 | 16.81 | 17.42 | 2,673,148 | +0.35(+2.05%) |
Jul 11, 2022 | 18.04 | 18.23 | 17.00 | 17.07 | 3,348,951 | -1.27(-6.92%) |
Jul 08, 2022 | 18.08 | 18.86 | 17.97 | 18.34 | 3,298,011 | +0.28(+1.55%) |
Jul 07, 2022 | 18.19 | 18.32 | 17.85 | 18.06 | 2,685,882 | -0.06(-0.33%) |
Jul 06, 2022 | 18.30 | 18.63 | 17.81 | 18.12 | 2,761,410 | -0.34(-1.84%) |
Jul 05, 2022 | 18.02 | 18.46 | 17.48 | 18.46 | 3,058,155 | +0.09(+0.49%) |
Jul 01, 2022 | 17.88 | 18.56 | 17.70 | 18.37 | 3,634,489 | +0.44(+2.45%) |
Jun 30, 2022 | 17.68 | 18.05 | 17.28 | 17.93 | 3,417,674 | +0.01(+0.06%) |
Jun 29, 2022 | 18.05 | 18.08 | 17.41 | 17.92 | 2,358,101 | -0.21(-1.16%) |
Jun 28, 2022 | 18.90 | 19.27 | 18.07 | 18.13 | 2,932,926 | -0.71(-3.77%) |
Jun 27, 2022 | 18.83 | 19.02 | 18.41 | 18.84 | 4,559,098 | -0.01(-0.05%) |
Jun 24, 2022 | 17.08 | 19.04 | 17.00 | 18.85 | 7,719,713 | +1.96(+11.60%) |
Jun 23, 2022 | 16.56 | 16.95 | 16.20 | 16.89 | 3,304,101 | +0.34(+2.05%) |
Jun 22, 2022 | 16.33 | 17.06 | 16.22 | 16.55 | 3,904,912 | +0.03(+0.18%) |
Jun 21, 2022 | 17.35 | 17.72 | 16.39 | 16.52 | 10,761,635 | -0.59(-3.45%) |
Jun 17, 2022 | 16.83 | 17.38 | 16.77 | 17.11 | 8,507,069 | +0.38(+2.27%) |
Jun 16, 2022 | 17.66 | 17.74 | 16.43 | 16.73 | 8,482,912 | -1.45(-7.98%) |
Jun 15, 2022 | 17.99 | 18.70 | 17.90 | 18.18 | 5,027,122 | +0.55(+3.12%) |
Jun 14, 2022 | 18.51 | 18.61 | 17.42 | 17.63 | 4,448,373 | -0.66(-3.61%) |
Jun 13, 2022 | 19.39 | 19.62 | 18.15 | 18.29 | 5,889,135 | -1.79(-8.91%) |
Jun 10, 2022 | 19.39 | 20.27 | 19.20 | 20.08 | 5,374,011 | +0.17(+0.85%) |
Jun 09, 2022 | 20.51 | 20.67 | 19.90 | 19.91 | 7,475,062 | -0.89(-4.28%) |
Jun 08, 2022 | 21.17 | 21.57 | 20.71 | 20.80 | 2,981,894 | -0.48(-2.26%) |
Jun 07, 2022 | 21.23 | 21.47 | 20.96 | 21.28 | 2,260,881 | -0.24(-1.12%) |
Jun 06, 2022 | 21.82 | 21.86 | 21.28 | 21.52 | 2,348,994 | +0.02(+0.09%) |
Jun 03, 2022 | 22.16 | 22.22 | 21.42 | 21.50 | 3,155,413 | -0.86(-3.85%) |
Jun 02, 2022 | 22.13 | 22.40 | 21.68 | 22.36 | 2,463,180 | +0.18(+0.81%) |
Jun 01, 2022 | 22.75 | 23.04 | 21.76 | 22.18 | 3,104,590 | -0.65(-2.85%) |
May 31, 2022 | 23.33 | 23.49 | 22.23 | 22.83 | 6,300,804 | +0.53(+2.38%) |
May 27, 2022 | 22.16 | 22.63 | 21.91 | 22.30 | 3,526,331 | +0.30(+1.36%) |
May 26, 2022 | 21.95 | 22.50 | 21.58 | 22.00 | 4,266,285 | +0.04(+0.18%) |
May 25, 2022 | 20.66 | 21.99 | 20.54 | 21.96 | 4,077,328 | +1.25(+6.04%) |
May 24, 2022 | 20.39 | 20.72 | 20.08 | 20.71 | 3,028,607 | +0.05(+0.24%) |
May 23, 2022 | 21.20 | 21.22 | 20.37 | 20.66 | 3,162,718 | -0.12(-0.58%) |
May 20, 2022 | 20.69 | 20.98 | 20.16 | 20.78 | 4,562,027 | +0.27(+1.32%) |
May 19, 2022 | 20.60 | 21.06 | 20.37 | 20.51 | 5,968,667 | -0.38(-1.82%) |
May 18, 2022 | 21.12 | 21.53 | 20.73 | 20.89 | 4,999,371 | -0.61(-2.84%) |
May 17, 2022 | 21.29 | 21.75 | 20.54 | 21.50 | 6,083,218 | +1.01(+4.93%) |
May 16, 2022 | 20.77 | 20.77 | 19.90 | 20.49 | 4,667,386 | -0.37(-1.77%) |
May 13, 2022 | 20.04 | 21.24 | 19.99 | 20.86 | 6,329,163 | +0.85(+4.25%) |
May 12, 2022 | 17.39 | 20.01 | 17.04 | 20.01 | 12,898,278 | +2.55(+14.60%) |
May 11, 2022 | 21.43 | 21.81 | 17.29 | 17.46 | 18,685,990 | -4.29(-19.72%) |
May 10, 2022 | 21.74 | 22.27 | 20.84 | 21.75 | 7,344,072 | +0.45(+2.11%) |
May 09, 2022 | 21.90 | 22.71 | 20.95 | 21.30 | 11,355,047 | -0.92(-4.14%) |
May 06, 2022 | 26.18 | 26.66 | 21.77 | 22.22 | 13,294,087 | -5.26(-19.14%) |
May 05, 2022 | 28.99 | 29.30 | 27.10 | 27.48 | 4,414,916 | -1.91(-6.50%) |
May 04, 2022 | 28.05 | 29.60 | 27.71 | 29.39 | 3,793,323 | +1.30(+4.63%) |
May 03, 2022 | 27.71 | 28.41 | 27.45 | 28.09 | 3,247,470 | +0.36(+1.30%) |
May 02, 2022 | 28.35 | 28.71 | 26.82 | 27.73 | 5,023,796 | -0.78(-2.74%) |
Apr 29, 2022 | 30.58 | 30.90 | 28.39 | 28.51 | 3,606,352 | -2.01(-6.59%) |
Apr 28, 2022 | 30.82 | 30.92 | 29.47 | 30.52 | 2,571,177 | -0.04(-0.13%) |
Apr 27, 2022 | 31.11 | 31.13 | 29.95 | 30.56 | 3,395,217 | -0.51(-1.64%) |
Apr 26, 2022 | 31.34 | 31.63 | 30.85 | 31.07 | 2,526,718 | -0.42(-1.33%) |
Apr 25, 2022 | 30.77 | 31.61 | 29.97 | 31.49 | 2,977,347 | +0.86(+2.81%) |
Apr 22, 2022 | 31.25 | 31.60 | 30.38 | 30.63 | 2,789,813 | -0.69(-2.20%) |
Apr 21, 2022 | 33.28 | 33.35 | 31.17 | 31.32 | 2,187,224 | -1.63(-4.95%) |
Apr 20, 2022 | 33.40 | 33.56 | 32.54 | 32.95 | 2,322,662 | -0.55(-1.64%) |
Apr 19, 2022 | 33.11 | 33.61 | 33.07 | 33.50 | 1,914,066 | +0.52(+1.58%) |
Apr 18, 2022 | 33.05 | 33.74 | 32.61 | 32.98 | 2,369,039 | -0.21(-0.63%) |
Apr 14, 2022 | 32.27 | 33.26 | 32.17 | 33.19 | 2,277,899 | +1.06(+3.30%) |
Apr 13, 2022 | 31.81 | 32.20 | 31.52 | 32.13 | 1,494,482 | +0.35(+1.10%) |
Apr 12, 2022 | 32.24 | 32.76 | 31.68 | 31.78 | 1,746,426 | -0.40(-1.24%) |
Apr 11, 2022 | 32.32 | 33.05 | 32.05 | 32.18 | 2,126,945 | -0.16(-0.49%) |
Apr 08, 2022 | 30.51 | 32.51 | 30.40 | 32.34 | 2,774,151 | +1.95(+6.42%) |
Apr 07, 2022 | 31.23 | 31.45 | 29.96 | 30.39 | 2,808,702 | -0.79(-2.53%) |
Apr 06, 2022 | 31.21 | 31.53 | 30.90 | 31.18 | 1,483,803 | -0.54(-1.70%) |
Apr 05, 2022 | 32.02 | 32.25 | 31.30 | 31.72 | 1,432,223 | -0.48(-1.49%) |
Apr 04, 2022 | 32.16 | 32.43 | 31.74 | 32.20 | 1,065,706 | +0.00(+0.00%) |