Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 23.98 | 24.58 | 23.74 | 24.41 | 2,292,982 | +0.13(+0.54%) |
May 30, 2023 | 25.00 | 25.00 | 24.22 | 24.28 | 857,974 | -0.31(-1.26%) |
May 26, 2023 | 23.53 | 24.73 | 23.24 | 24.59 | 1,155,238 | +1.29(+5.54%) |
May 25, 2023 | 23.12 | 23.43 | 22.77 | 23.30 | 793,425 | +0.79(+3.51%) |
May 24, 2023 | 22.53 | 22.84 | 22.36 | 22.51 | 756,955 | -0.23(-1.01%) |
May 23, 2023 | 22.92 | 23.19 | 22.71 | 22.74 | 432,261 | -0.27(-1.17%) |
May 22, 2023 | 22.69 | 23.12 | 22.69 | 23.01 | 1,357,474 | +0.19(+0.83%) |
May 19, 2023 | 23.07 | 23.07 | 22.73 | 22.82 | 462,402 | -0.08(-0.35%) |
May 18, 2023 | 22.34 | 22.93 | 21.83 | 22.90 | 1,011,469 | +0.78(+3.53%) |
May 17, 2023 | 21.57 | 22.31 | 21.25 | 22.12 | 4,865,017 | -0.36(-1.60%) |
May 16, 2023 | 21.62 | 22.64 | 21.57 | 22.48 | 605,720 | +0.85(+3.93%) |
May 15, 2023 | 20.87 | 21.78 | 20.62 | 21.63 | 464,623 | +0.86(+4.14%) |
May 12, 2023 | 20.79 | 21.14 | 20.57 | 20.77 | 371,029 | +0.06(+0.29%) |
May 11, 2023 | 20.74 | 20.92 | 20.44 | 20.71 | 463,495 | -0.10(-0.48%) |
May 10, 2023 | 20.61 | 21.02 | 20.42 | 20.81 | 638,360 | +0.55(+2.71%) |
May 09, 2023 | 19.51 | 20.67 | 19.05 | 20.26 | 1,010,410 | +1.01(+5.25%) |
May 08, 2023 | 18.63 | 19.46 | 18.35 | 19.25 | 944,295 | +0.69(+3.72%) |
May 05, 2023 | 18.00 | 18.62 | 17.94 | 18.56 | 504,697 | +0.75(+4.21%) |
May 04, 2023 | 18.01 | 18.01 | 17.70 | 17.81 | 748,931 | -0.34(-1.87%) |
May 03, 2023 | 18.39 | 18.58 | 18.09 | 18.15 | 361,818 | -0.25(-1.36%) |
May 02, 2023 | 18.41 | 18.52 | 18.09 | 18.40 | 342,130 | -0.02(-0.11%) |
May 01, 2023 | 18.47 | 18.70 | 18.38 | 18.42 | 239,777 | +0.00(+0.00%) |
Apr 28, 2023 | 18.38 | 18.49 | 18.29 | 18.42 | 219,475 | +0.06(+0.33%) |
Apr 27, 2023 | 18.38 | 18.48 | 18.00 | 18.36 | 244,365 | -0.02(-0.11%) |
Apr 26, 2023 | 18.55 | 18.61 | 18.25 | 18.38 | 293,418 | -0.14(-0.76%) |
Apr 25, 2023 | 18.80 | 18.86 | 18.49 | 18.52 | 348,272 | -0.43(-2.27%) |
Apr 24, 2023 | 18.87 | 19.04 | 18.68 | 18.95 | 199,023 | +0.03(+0.16%) |
Apr 21, 2023 | 19.03 | 19.16 | 18.76 | 18.92 | 215,488 | -0.17(-0.89%) |
Apr 20, 2023 | 18.80 | 19.32 | 18.80 | 19.09 | 230,867 | +0.13(+0.69%) |
Apr 19, 2023 | 18.93 | 19.06 | 18.81 | 18.96 | 216,584 | -0.15(-0.78%) |
Apr 18, 2023 | 19.37 | 19.50 | 19.00 | 19.11 | 301,501 | -0.20(-1.04%) |
Apr 17, 2023 | 19.36 | 19.48 | 19.10 | 19.31 | 355,783 | -0.29(-1.48%) |
Apr 14, 2023 | 19.65 | 19.85 | 19.37 | 19.60 | 224,490 | -0.05(-0.25%) |
Apr 13, 2023 | 19.77 | 19.91 | 19.56 | 19.65 | 213,091 | -0.04(-0.20%) |
Apr 12, 2023 | 20.29 | 20.33 | 19.56 | 19.69 | 238,544 | -0.43(-2.14%) |
Apr 11, 2023 | 20.27 | 20.32 | 19.95 | 20.12 | 189,210 | -0.02(-0.10%) |
Apr 10, 2023 | 19.54 | 20.17 | 19.52 | 20.14 | 234,758 | +0.49(+2.49%) |
Apr 06, 2023 | 19.80 | 19.84 | 19.60 | 19.65 | 266,539 | -0.20(-1.01%) |
Apr 05, 2023 | 19.86 | 19.95 | 19.69 | 19.85 | 493,705 | -0.17(-0.85%) |
Apr 04, 2023 | 20.88 | 20.94 | 19.85 | 20.02 | 455,001 | -0.89(-4.26%) |
Apr 03, 2023 | 21.07 | 21.28 | 20.50 | 20.91 | 472,119 | -0.22(-1.04%) |
Mar 31, 2023 | 20.95 | 21.18 | 20.92 | 21.13 | 489,991 | +0.18(+0.86%) |
Mar 30, 2023 | 20.95 | 21.15 | 20.83 | 20.95 | 157,837 | +0.14(+0.67%) |
Mar 29, 2023 | 20.69 | 20.91 | 20.53 | 20.81 | 232,792 | +0.34(+1.66%) |
Mar 28, 2023 | 20.49 | 20.63 | 20.34 | 20.47 | 254,936 | -0.06(-0.29%) |
Mar 27, 2023 | 20.85 | 20.85 | 20.47 | 20.53 | 186,808 | -0.22(-1.06%) |
Mar 24, 2023 | 20.70 | 20.76 | 20.36 | 20.75 | 209,718 | -0.10(-0.48%) |
Mar 23, 2023 | 20.74 | 21.21 | 20.66 | 20.85 | 350,926 | +0.35(+1.71%) |
Mar 22, 2023 | 20.74 | 21.12 | 20.48 | 20.50 | 281,419 | -0.27(-1.30%) |
Mar 21, 2023 | 21.37 | 21.50 | 20.69 | 20.77 | 267,075 | -0.34(-1.61%) |
Mar 20, 2023 | 20.98 | 21.18 | 20.71 | 21.11 | 291,643 | +0.22(+1.05%) |
Mar 17, 2023 | 21.32 | 21.44 | 20.87 | 20.89 | 1,061,586 | -0.40(-1.88%) |
Mar 16, 2023 | 20.61 | 21.39 | 20.61 | 21.29 | 232,880 | +0.45(+2.16%) |
Mar 15, 2023 | 20.57 | 20.92 | 20.41 | 20.84 | 306,600 | -0.33(-1.56%) |
Mar 14, 2023 | 21.00 | 21.38 | 20.82 | 21.17 | 317,677 | +0.66(+3.22%) |
Mar 13, 2023 | 20.59 | 20.73 | 20.25 | 20.51 | 331,864 | -0.31(-1.49%) |
Mar 10, 2023 | 21.41 | 21.43 | 20.63 | 20.82 | 307,551 | -0.42(-1.98%) |
Mar 09, 2023 | 21.19 | 21.41 | 21.02 | 21.24 | 649,165 | +0.22(+1.05%) |
Mar 08, 2023 | 20.79 | 21.19 | 20.67 | 21.02 | 363,147 | +0.40(+1.94%) |
Mar 07, 2023 | 21.13 | 21.28 | 20.46 | 20.62 | 6,222,143 | -0.49(-2.32%) |
Mar 06, 2023 | 21.85 | 21.99 | 20.95 | 21.11 | 241,524 | -0.64(-2.94%) |
Mar 03, 2023 | 21.65 | 21.79 | 21.45 | 21.75 | 177,613 | +0.16(+0.74%) |
Mar 02, 2023 | 21.35 | 21.68 | 20.87 | 21.59 | 211,342 | -0.07(-0.32%) |
Mar 01, 2023 | 21.42 | 21.80 | 21.39 | 21.66 | 270,318 | +0.39(+1.83%) |
Feb 28, 2023 | 20.97 | 21.82 | 20.90 | 21.27 | 415,422 | +0.35(+1.67%) |
Feb 27, 2023 | 21.12 | 21.18 | 20.75 | 20.92 | 240,282 | +0.07(+0.34%) |
Feb 24, 2023 | 20.67 | 20.86 | 20.52 | 20.85 | 231,480 | -0.28(-1.33%) |
Feb 23, 2023 | 21.25 | 21.38 | 20.73 | 21.13 | 265,301 | +0.45(+2.18%) |
Feb 22, 2023 | 21.05 | 21.26 | 20.43 | 20.68 | 394,460 | -0.46(-2.18%) |
Feb 21, 2023 | 21.33 | 21.54 | 21.03 | 21.14 | 369,057 | -0.58(-2.67%) |
Feb 17, 2023 | 21.91 | 21.94 | 21.16 | 21.72 | 501,863 | +0.00(+0.00%) |
Feb 16, 2023 | 20.60 | 22.19 | 20.03 | 21.72 | 806,491 | +1.27(+6.21%) |
Feb 15, 2023 | 20.26 | 20.58 | 20.21 | 20.45 | 279,491 | -0.03(-0.15%) |
Feb 14, 2023 | 20.12 | 20.58 | 19.70 | 20.48 | 310,954 | +0.15(+0.74%) |
Feb 13, 2023 | 20.18 | 20.46 | 19.97 | 20.33 | 202,508 | +0.22(+1.09%) |
Feb 10, 2023 | 20.29 | 20.34 | 19.86 | 20.11 | 421,078 | -0.25(-1.23%) |
Feb 09, 2023 | 20.78 | 20.99 | 20.27 | 20.36 | 360,464 | -0.02(-0.10%) |
Feb 08, 2023 | 20.95 | 20.95 | 20.18 | 20.38 | 252,302 | -0.66(-3.14%) |
Feb 07, 2023 | 20.71 | 21.15 | 20.48 | 21.04 | 451,328 | +0.29(+1.40%) |
Feb 06, 2023 | 20.95 | 21.09 | 20.65 | 20.75 | 201,033 | -0.49(-2.31%) |
Feb 03, 2023 | 21.33 | 21.68 | 21.06 | 21.24 | 349,584 | -0.46(-2.12%) |
Feb 02, 2023 | 21.13 | 21.85 | 20.87 | 21.70 | 539,852 | +0.83(+3.98%) |
Feb 01, 2023 | 20.03 | 20.95 | 19.76 | 20.87 | 440,749 | +1.01(+5.09%) |
Jan 31, 2023 | 19.37 | 19.88 | 19.35 | 19.86 | 467,200 | +0.49(+2.53%) |
Jan 30, 2023 | 19.85 | 19.85 | 19.36 | 19.37 | 215,201 | -0.66(-3.30%) |
Jan 27, 2023 | 20.08 | 20.24 | 19.95 | 20.03 | 163,832 | -0.26(-1.28%) |
Jan 26, 2023 | 20.12 | 20.30 | 19.67 | 20.29 | 220,279 | +0.27(+1.35%) |
Jan 25, 2023 | 19.75 | 20.15 | 19.35 | 20.02 | 242,877 | +0.05(+0.25%) |
Jan 24, 2023 | 20.05 | 20.07 | 19.80 | 19.97 | 228,307 | -0.19(-0.94%) |
Jan 23, 2023 | 19.27 | 20.21 | 19.27 | 20.16 | 380,993 | +0.04(+0.20%) |
Jan 20, 2023 | 20.03 | 20.40 | 19.84 | 20.12 | 178,493 | +0.33(+1.67%) |
Jan 19, 2023 | 20.00 | 20.20 | 19.64 | 19.79 | 272,782 | -0.33(-1.64%) |
Jan 18, 2023 | 20.43 | 20.53 | 20.11 | 20.12 | 364,181 | -0.12(-0.59%) |
Jan 17, 2023 | 20.30 | 20.47 | 20.17 | 20.24 | 224,977 | -0.10(-0.49%) |
Jan 13, 2023 | 20.57 | 20.70 | 20.31 | 20.34 | 562,491 | -0.33(-1.60%) |
Jan 12, 2023 | 20.43 | 20.83 | 20.19 | 20.67 | 443,647 | +0.54(+2.68%) |
Jan 11, 2023 | 19.94 | 20.16 | 19.92 | 20.13 | 559,360 | +0.19(+0.95%) |
Jan 10, 2023 | 19.73 | 20.09 | 19.66 | 19.94 | 209,322 | +0.13(+0.66%) |
Jan 09, 2023 | 19.65 | 20.22 | 19.58 | 19.81 | 637,419 | +0.46(+2.38%) |
Jan 06, 2023 | 18.90 | 19.71 | 18.76 | 19.35 | 293,145 | +0.75(+4.03%) |
Jan 05, 2023 | 18.58 | 18.84 | 18.37 | 18.60 | 166,292 | -0.07(-0.37%) |
Jan 04, 2023 | 18.67 | 18.88 | 18.44 | 18.67 | 381,172 | +0.22(+1.19%) |
Jan 03, 2023 | 18.89 | 18.92 | 18.22 | 18.45 | 249,949 | -0.13(-0.70%) |
Dec 30, 2022 | 18.18 | 18.62 | 18.18 | 18.58 | 206,088 | +0.01(+0.05%) |
Dec 29, 2022 | 18.35 | 18.76 | 18.24 | 18.57 | 238,828 | +0.45(+2.48%) |
Dec 28, 2022 | 18.29 | 18.48 | 18.05 | 18.12 | 246,079 | -0.25(-1.36%) |
Dec 27, 2022 | 18.33 | 18.40 | 18.03 | 18.37 | 157,792 | +0.00(+0.00%) |
Dec 23, 2022 | 18.42 | 18.46 | 18.17 | 18.37 | 187,314 | -0.11(-0.60%) |
Dec 22, 2022 | 18.50 | 18.73 | 18.02 | 18.48 | 361,237 | -0.38(-2.01%) |
Dec 21, 2022 | 18.70 | 19.11 | 18.66 | 18.86 | 337,653 | +0.16(+0.86%) |
Dec 20, 2022 | 18.73 | 19.03 | 18.68 | 18.70 | 440,069 | -0.18(-0.95%) |
Dec 19, 2022 | 19.26 | 19.33 | 18.71 | 18.88 | 253,102 | -0.50(-2.58%) |
Dec 16, 2022 | 18.95 | 19.48 | 18.95 | 19.38 | 695,632 | +0.14(+0.73%) |
Dec 15, 2022 | 19.51 | 19.52 | 19.06 | 19.24 | 566,312 | -0.65(-3.27%) |
Dec 14, 2022 | 19.42 | 20.12 | 19.30 | 19.89 | 578,846 | +0.39(+2.00%) |
Dec 13, 2022 | 19.57 | 20.19 | 19.33 | 19.50 | 342,656 | +0.50(+2.63%) |
Dec 12, 2022 | 19.06 | 19.08 | 18.81 | 19.00 | 276,440 | -0.06(-0.31%) |
Dec 09, 2022 | 19.08 | 19.34 | 19.02 | 19.06 | 214,594 | -0.10(-0.52%) |
Dec 08, 2022 | 19.00 | 19.25 | 18.84 | 19.16 | 288,759 | +0.29(+1.54%) |
Dec 07, 2022 | 19.03 | 19.60 | 18.82 | 18.87 | 582,825 | -0.24(-1.26%) |
Dec 06, 2022 | 19.63 | 19.64 | 18.94 | 19.11 | 240,087 | -0.52(-2.65%) |
Dec 05, 2022 | 19.73 | 19.82 | 19.44 | 19.63 | 240,161 | -0.11(-0.56%) |
Dec 02, 2022 | 19.45 | 19.76 | 19.35 | 19.74 | 242,771 | -0.10(-0.50%) |
Dec 01, 2022 | 20.01 | 20.02 | 19.56 | 19.84 | 324,008 | -0.04(-0.20%) |
Nov 30, 2022 | 18.80 | 19.88 | 18.59 | 19.88 | 614,742 | +1.21(+6.48%) |
Nov 29, 2022 | 18.65 | 19.16 | 18.53 | 18.67 | 1,593,453 | +0.02(+0.11%) |
Nov 28, 2022 | 19.23 | 19.23 | 18.50 | 18.65 | 390,940 | -0.80(-4.11%) |
Nov 25, 2022 | 19.67 | 19.87 | 19.45 | 19.45 | 177,348 | -0.15(-0.77%) |
Nov 23, 2022 | 19.45 | 19.82 | 19.33 | 19.60 | 225,945 | +0.10(+0.51%) |
Nov 22, 2022 | 19.55 | 19.66 | 19.27 | 19.50 | 221,257 | -0.06(-0.31%) |
Nov 21, 2022 | 19.50 | 19.61 | 19.20 | 19.56 | 500,779 | -0.07(-0.36%) |
Nov 18, 2022 | 20.12 | 20.12 | 19.56 | 19.63 | 562,588 | -0.04(-0.20%) |
Nov 17, 2022 | 18.68 | 19.68 | 18.66 | 19.67 | 532,085 | +0.64(+3.36%) |
Nov 16, 2022 | 19.56 | 19.61 | 18.77 | 19.03 | 340,992 | -0.70(-3.55%) |
Nov 15, 2022 | 19.97 | 19.97 | 19.49 | 19.73 | 639,224 | +0.28(+1.44%) |
Nov 14, 2022 | 19.64 | 19.77 | 19.41 | 19.45 | 415,790 | -0.28(-1.42%) |
Nov 11, 2022 | 19.69 | 19.97 | 19.45 | 19.73 | 729,472 | +0.13(+0.66%) |
Nov 10, 2022 | 19.17 | 19.73 | 18.87 | 19.60 | 510,477 | +1.44(+7.93%) |
Nov 09, 2022 | 18.03 | 18.59 | 17.92 | 18.16 | 344,026 | -0.16(-0.87%) |
Nov 08, 2022 | 17.90 | 18.93 | 17.53 | 18.32 | 923,747 | +0.32(+1.78%) |
Nov 07, 2022 | 18.04 | 18.19 | 17.90 | 18.00 | 643,447 | +0.00(+0.00%) |
Nov 04, 2022 | 17.90 | 18.04 | 17.64 | 18.00 | 361,685 | +0.64(+3.69%) |
Nov 03, 2022 | 17.43 | 17.49 | 17.06 | 17.36 | 394,532 | -0.40(-2.25%) |
Nov 02, 2022 | 18.34 | 18.47 | 17.70 | 17.76 | 534,608 | -0.47(-2.58%) |
Nov 01, 2022 | 18.53 | 18.63 | 18.16 | 18.23 | 484,134 | +0.00(+0.00%) |
Oct 31, 2022 | 18.54 | 18.54 | 18.00 | 18.23 | 488,088 | -0.33(-1.78%) |
Oct 28, 2022 | 18.23 | 18.75 | 18.05 | 18.56 | 403,438 | +0.46(+2.54%) |
Oct 27, 2022 | 19.03 | 19.06 | 17.97 | 18.10 | 466,856 | -0.76(-4.03%) |
Oct 26, 2022 | 18.87 | 19.44 | 18.58 | 18.86 | 417,244 | -0.10(-0.53%) |
Oct 25, 2022 | 18.78 | 19.24 | 18.49 | 18.96 | 425,920 | +0.37(+1.99%) |
Oct 24, 2022 | 18.48 | 18.72 | 17.88 | 18.59 | 455,349 | +0.11(+0.60%) |
Oct 21, 2022 | 17.92 | 18.55 | 17.81 | 18.48 | 333,352 | +0.55(+3.07%) |
Oct 20, 2022 | 18.10 | 18.41 | 17.76 | 17.93 | 247,668 | +0.15(+0.84%) |
Oct 19, 2022 | 17.60 | 17.85 | 17.48 | 17.78 | 172,776 | +0.11(+0.62%) |
Oct 18, 2022 | 18.12 | 18.29 | 17.43 | 17.67 | 239,297 | +0.06(+0.34%) |
Oct 17, 2022 | 17.52 | 17.73 | 17.38 | 17.61 | 333,857 | +0.47(+2.74%) |
Oct 14, 2022 | 18.11 | 18.11 | 17.08 | 17.14 | 200,476 | -0.71(-3.98%) |
Oct 13, 2022 | 16.50 | 17.98 | 16.11 | 17.85 | 519,299 | +0.72(+4.20%) |
Oct 12, 2022 | 18.20 | 18.20 | 17.11 | 17.13 | 252,114 | -1.01(-5.57%) |
Oct 11, 2022 | 18.11 | 18.57 | 17.81 | 18.14 | 328,606 | -0.28(-1.52%) |
Oct 10, 2022 | 18.70 | 18.70 | 18.01 | 18.42 | 208,066 | -0.27(-1.44%) |
Oct 07, 2022 | 19.29 | 19.59 | 18.43 | 18.69 | 334,481 | -1.03(-5.22%) |
Oct 06, 2022 | 19.71 | 20.03 | 19.56 | 19.72 | 238,660 | +0.00(+0.00%) |
Oct 05, 2022 | 19.47 | 19.82 | 19.05 | 19.72 | 298,442 | -0.13(-0.65%) |
Oct 04, 2022 | 19.74 | 20.29 | 19.45 | 19.85 | 313,373 | +0.73(+3.82%) |
Oct 03, 2022 | 18.53 | 19.29 | 18.45 | 19.12 | 253,651 | +0.80(+4.37%) |
Sep 30, 2022 | 18.53 | 18.89 | 18.28 | 18.32 | 318,549 | -0.36(-1.93%) |
Sep 29, 2022 | 18.63 | 18.71 | 18.26 | 18.68 | 270,835 | -0.25(-1.32%) |
Sep 28, 2022 | 18.63 | 19.10 | 18.55 | 18.93 | 346,522 | +0.05(+0.26%) |
Sep 27, 2022 | 18.82 | 19.10 | 18.59 | 18.88 | 195,694 | +0.41(+2.22%) |
Sep 26, 2022 | 18.50 | 18.92 | 18.45 | 18.47 | 217,417 | -0.11(-0.59%) |
Sep 23, 2022 | 18.72 | 18.72 | 18.28 | 18.58 | 242,758 | -0.42(-2.21%) |
Sep 22, 2022 | 19.18 | 19.29 | 18.71 | 19.00 | 299,750 | -0.32(-1.66%) |
Sep 21, 2022 | 19.81 | 20.05 | 19.25 | 19.32 | 459,434 | -0.32(-1.63%) |
Sep 20, 2022 | 19.51 | 19.69 | 19.31 | 19.64 | 159,392 | -0.08(-0.41%) |
Sep 19, 2022 | 19.35 | 19.78 | 19.35 | 19.72 | 185,454 | +0.11(+0.56%) |
Sep 16, 2022 | 19.70 | 20.39 | 19.26 | 19.61 | 482,018 | -0.31(-1.56%) |
Sep 15, 2022 | 20.06 | 20.30 | 19.77 | 19.92 | 164,118 | -0.29(-1.43%) |
Sep 14, 2022 | 20.35 | 20.48 | 19.95 | 20.21 | 793,305 | +0.05(+0.25%) |
Sep 13, 2022 | 20.48 | 20.48 | 20.04 | 20.16 | 375,858 | -0.97(-4.59%) |
Sep 12, 2022 | 20.99 | 21.23 | 20.80 | 21.13 | 156,233 | +0.23(+1.10%) |
Sep 09, 2022 | 20.79 | 21.13 | 20.71 | 20.90 | 206,845 | +0.44(+2.15%) |
Sep 08, 2022 | 19.62 | 20.65 | 19.47 | 20.46 | 287,568 | +0.60(+3.02%) |
Sep 07, 2022 | 19.48 | 20.03 | 19.45 | 19.86 | 388,823 | +0.38(+1.95%) |
Sep 06, 2022 | 19.73 | 19.80 | 19.27 | 19.48 | 376,870 | -0.25(-1.27%) |
Sep 02, 2022 | 20.36 | 20.36 | 19.59 | 19.73 | 453,743 | -0.49(-2.42%) |
Sep 01, 2022 | 20.60 | 21.22 | 19.81 | 20.22 | 444,611 | -0.92(-4.35%) |
Aug 31, 2022 | 21.63 | 21.63 | 20.73 | 21.14 | 448,481 | -0.47(-2.17%) |
Aug 30, 2022 | 22.18 | 22.36 | 21.40 | 21.61 | 1,315,913 | -0.50(-2.26%) |
Aug 29, 2022 | 22.23 | 22.84 | 21.97 | 22.11 | 443,210 | -0.46(-2.04%) |
Aug 26, 2022 | 23.66 | 23.66 | 22.49 | 22.57 | 296,377 | -1.06(-4.49%) |
Aug 25, 2022 | 22.50 | 23.92 | 22.50 | 23.63 | 345,763 | +1.08(+4.79%) |
Aug 24, 2022 | 22.30 | 22.80 | 22.12 | 22.55 | 250,202 | +0.53(+2.41%) |
Aug 23, 2022 | 22.16 | 22.54 | 21.96 | 22.02 | 305,312 | -0.07(-0.32%) |
Aug 22, 2022 | 22.22 | 22.22 | 21.90 | 22.09 | 268,840 | -0.45(-2.00%) |
Aug 19, 2022 | 22.77 | 22.86 | 22.27 | 22.54 | 187,102 | -0.55(-2.38%) |
Aug 18, 2022 | 22.35 | 23.35 | 22.16 | 23.09 | 395,798 | +0.75(+3.36%) |
Aug 17, 2022 | 22.69 | 22.69 | 21.93 | 22.34 | 141,102 | -0.68(-2.95%) |
Aug 16, 2022 | 23.00 | 23.14 | 22.74 | 23.02 | 209,617 | -0.12(-0.52%) |
Aug 15, 2022 | 23.05 | 23.46 | 22.82 | 23.14 | 234,694 | -0.10(-0.43%) |
Aug 12, 2022 | 22.42 | 23.47 | 22.36 | 23.24 | 1,630,270 | +1.00(+4.50%) |
Aug 11, 2022 | 22.06 | 22.72 | 21.91 | 22.24 | 232,675 | +0.39(+1.78%) |
Aug 10, 2022 | 21.56 | 22.07 | 21.09 | 21.85 | 371,484 | +0.86(+4.10%) |
Aug 09, 2022 | 22.04 | 22.09 | 20.18 | 20.99 | 663,110 | -0.98(-4.46%) |
Aug 08, 2022 | 22.04 | 22.30 | 21.53 | 21.97 | 250,109 | -0.20(-0.90%) |
Aug 05, 2022 | 22.19 | 22.38 | 21.80 | 22.17 | 199,145 | -0.21(-0.94%) |
Aug 04, 2022 | 22.05 | 22.42 | 21.92 | 22.38 | 181,409 | +0.27(+1.22%) |
Aug 03, 2022 | 21.83 | 22.40 | 21.71 | 22.11 | 612,832 | +0.40(+1.84%) |
Aug 02, 2022 | 21.34 | 21.93 | 21.31 | 21.71 | 170,721 | +0.12(+0.56%) |
Aug 01, 2022 | 21.65 | 21.98 | 21.50 | 21.59 | 225,282 | -0.21(-0.96%) |
Jul 29, 2022 | 21.25 | 22.00 | 21.25 | 21.80 | 279,322 | +0.42(+1.96%) |
Jul 28, 2022 | 20.99 | 21.43 | 20.57 | 21.38 | 247,054 | +0.39(+1.86%) |
Jul 27, 2022 | 20.25 | 21.03 | 20.25 | 20.99 | 274,728 | +0.88(+4.38%) |
Jul 26, 2022 | 20.51 | 20.51 | 20.00 | 20.11 | 188,133 | -0.22(-1.08%) |
Jul 25, 2022 | 20.92 | 20.92 | 19.99 | 20.33 | 219,765 | -0.41(-1.98%) |
Jul 22, 2022 | 21.11 | 21.11 | 20.48 | 20.74 | 271,368 | -0.48(-2.26%) |
Jul 21, 2022 | 20.95 | 21.35 | 20.34 | 21.22 | 334,577 | +0.70(+3.41%) |
Jul 20, 2022 | 19.56 | 20.72 | 19.52 | 20.52 | 523,927 | +0.99(+5.07%) |
Jul 19, 2022 | 18.71 | 19.61 | 18.71 | 19.53 | 303,084 | +1.04(+5.62%) |
Jul 18, 2022 | 19.08 | 19.12 | 18.38 | 18.49 | 202,395 | -0.15(-0.80%) |
Jul 15, 2022 | 18.56 | 18.69 | 18.19 | 18.64 | 275,936 | +0.52(+2.87%) |
Jul 14, 2022 | 17.87 | 18.31 | 17.55 | 18.12 | 267,348 | +0.12(+0.67%) |
Jul 13, 2022 | 17.65 | 18.19 | 17.63 | 18.00 | 193,578 | +0.07(+0.39%) |
Jul 12, 2022 | 17.98 | 18.25 | 17.77 | 17.93 | 230,477 | +0.08(+0.45%) |
Jul 11, 2022 | 18.07 | 18.36 | 17.60 | 17.85 | 331,451 | -0.52(-2.83%) |
Jul 08, 2022 | 18.36 | 18.52 | 17.98 | 18.37 | 351,536 | -0.05(-0.27%) |
Jul 07, 2022 | 17.92 | 18.62 | 17.92 | 18.42 | 320,598 | +0.86(+4.90%) |
Jul 06, 2022 | 18.29 | 18.48 | 17.51 | 17.56 | 411,181 | -0.64(-3.52%) |
Jul 05, 2022 | 17.37 | 18.23 | 17.23 | 18.20 | 505,066 | +0.12(+0.66%) |
Jul 01, 2022 | 19.04 | 19.04 | 17.87 | 18.08 | 452,315 | -1.32(-6.80%) |
Jun 30, 2022 | 18.90 | 19.66 | 18.71 | 19.40 | 479,036 | +0.16(+0.83%) |
Jun 29, 2022 | 19.85 | 19.85 | 19.04 | 19.24 | 273,260 | -0.59(-2.98%) |
Jun 28, 2022 | 20.15 | 20.42 | 19.69 | 19.83 | 232,450 | -0.27(-1.34%) |
Jun 27, 2022 | 20.37 | 20.54 | 19.76 | 20.10 | 306,912 | +0.09(+0.45%) |
Jun 24, 2022 | 19.42 | 20.02 | 19.22 | 20.01 | 1,886,298 | +0.86(+4.49%) |
Jun 23, 2022 | 19.39 | 19.39 | 18.64 | 19.15 | 439,164 | -0.10(-0.52%) |
Jun 22, 2022 | 19.24 | 19.70 | 18.93 | 19.25 | 328,168 | -0.37(-1.89%) |
Jun 21, 2022 | 19.43 | 20.30 | 18.88 | 19.62 | 340,869 | +0.65(+3.43%) |
Jun 17, 2022 | 18.97 | 19.42 | 18.79 | 18.97 | 710,278 | +0.08(+0.42%) |
Jun 16, 2022 | 19.33 | 19.73 | 18.71 | 18.89 | 497,985 | -1.06(-5.31%) |
Jun 15, 2022 | 19.63 | 20.27 | 19.43 | 19.95 | 430,978 | +0.53(+2.73%) |
Jun 14, 2022 | 19.58 | 19.77 | 19.25 | 19.42 | 258,476 | -0.05(-0.26%) |
Jun 13, 2022 | 19.94 | 20.42 | 19.36 | 19.47 | 300,842 | -1.19(-5.76%) |
Jun 10, 2022 | 20.86 | 21.20 | 20.56 | 20.66 | 238,673 | -0.60(-2.82%) |
Jun 09, 2022 | 21.55 | 21.79 | 21.24 | 21.26 | 236,781 | -0.45(-2.07%) |
Jun 08, 2022 | 22.21 | 22.27 | 21.47 | 21.71 | 264,289 | -0.45(-2.03%) |
Jun 07, 2022 | 21.47 | 22.21 | 21.38 | 22.16 | 276,740 | +0.37(+1.70%) |
Jun 06, 2022 | 22.25 | 22.25 | 21.61 | 21.79 | 263,017 | +0.09(+0.41%) |
Jun 03, 2022 | 21.95 | 21.95 | 21.63 | 21.70 | 285,976 | -0.60(-2.69%) |
Jun 02, 2022 | 21.62 | 22.34 | 21.45 | 22.30 | 420,379 | +0.84(+3.91%) |