Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 19.99 | 20.41 | 19.93 | 20.34 | 3,357,067 | +0.18(+0.89%) |
Apr 27, 2023 | 21.25 | 21.28 | 20.02 | 20.16 | 8,403,492 | -0.73(-3.49%) |
Apr 26, 2023 | 21.20 | 21.34 | 20.83 | 20.89 | 2,404,385 | -0.18(-0.85%) |
Apr 25, 2023 | 21.40 | 21.42 | 21.05 | 21.07 | 2,603,817 | -0.43(-2.00%) |
Apr 24, 2023 | 21.61 | 21.73 | 21.34 | 21.50 | 1,729,492 | -0.23(-1.06%) |
Apr 21, 2023 | 21.54 | 21.83 | 21.54 | 21.73 | 2,102,565 | -0.03(-0.14%) |
Apr 20, 2023 | 21.72 | 21.90 | 21.62 | 21.76 | 2,315,235 | -0.15(-0.68%) |
Apr 19, 2023 | 22.02 | 22.08 | 21.86 | 21.91 | 1,769,449 | -0.24(-1.08%) |
Apr 18, 2023 | 22.20 | 22.32 | 22.09 | 22.15 | 2,527,761 | +0.08(+0.36%) |
Apr 17, 2023 | 22.05 | 22.18 | 21.84 | 22.07 | 2,769,294 | +0.00(+0.00%) |
Apr 14, 2023 | 21.89 | 22.10 | 21.71 | 22.07 | 2,817,054 | +0.19(+0.87%) |
Apr 13, 2023 | 20.83 | 21.90 | 20.83 | 21.88 | 4,051,234 | +1.08(+5.19%) |
Apr 12, 2023 | 20.93 | 21.03 | 20.66 | 20.80 | 2,267,223 | +0.04(+0.19%) |
Apr 11, 2023 | 20.87 | 20.92 | 20.51 | 20.76 | 4,808,765 | -0.32(-1.52%) |
Apr 10, 2023 | 21.12 | 21.12 | 20.86 | 21.08 | 1,976,921 | -0.17(-0.80%) |
Apr 06, 2023 | 21.07 | 21.27 | 20.89 | 21.25 | 2,245,121 | +0.09(+0.43%) |
Apr 05, 2023 | 21.29 | 21.32 | 21.02 | 21.16 | 2,227,961 | -0.19(-0.89%) |
Apr 04, 2023 | 21.31 | 21.48 | 21.21 | 21.35 | 2,427,704 | +0.00(+0.00%) |
Apr 03, 2023 | 21.38 | 21.52 | 21.12 | 21.35 | 2,227,558 | -0.27(-1.25%) |
Mar 31, 2023 | 21.00 | 21.65 | 21.00 | 21.62 | 4,291,104 | +0.62(+2.95%) |
Mar 30, 2023 | 21.19 | 21.24 | 20.99 | 21.00 | 4,376,061 | -0.17(-0.80%) |
Mar 29, 2023 | 21.02 | 21.23 | 20.99 | 21.17 | 1,935,768 | +0.21(+1.00%) |
Mar 28, 2023 | 20.96 | 21.15 | 20.76 | 20.96 | 3,124,490 | -0.17(-0.80%) |
Mar 27, 2023 | 21.21 | 21.39 | 21.04 | 21.13 | 2,692,037 | -0.03(-0.14%) |
Mar 24, 2023 | 21.10 | 21.29 | 20.94 | 21.16 | 3,072,520 | +0.05(+0.24%) |
Mar 23, 2023 | 21.14 | 21.36 | 20.96 | 21.11 | 2,838,099 | +0.25(+1.20%) |
Mar 22, 2023 | 21.15 | 21.37 | 20.85 | 20.86 | 3,705,491 | -0.29(-1.37%) |
Mar 21, 2023 | 20.59 | 21.16 | 20.54 | 21.15 | 3,096,835 | +0.63(+3.07%) |
Mar 20, 2023 | 20.03 | 20.55 | 19.97 | 20.52 | 3,664,501 | +0.51(+2.55%) |
Mar 17, 2023 | 20.04 | 20.20 | 19.82 | 20.01 | 5,258,258 | +0.05(+0.25%) |
Mar 16, 2023 | 19.68 | 20.02 | 19.47 | 19.96 | 3,252,002 | +0.30(+1.53%) |
Mar 15, 2023 | 19.27 | 19.73 | 19.24 | 19.66 | 4,519,302 | +0.10(+0.51%) |
Mar 14, 2023 | 19.24 | 19.64 | 19.22 | 19.56 | 5,447,621 | +0.59(+3.11%) |
Mar 13, 2023 | 19.00 | 19.29 | 18.71 | 18.97 | 4,391,796 | -0.15(-0.78%) |
Mar 10, 2023 | 19.54 | 19.61 | 19.07 | 19.12 | 3,368,923 | -0.49(-2.50%) |
Mar 09, 2023 | 20.25 | 20.32 | 19.60 | 19.61 | 3,359,336 | -0.46(-2.29%) |
Mar 08, 2023 | 20.11 | 20.17 | 19.91 | 20.07 | 3,230,072 | -0.04(-0.20%) |
Mar 07, 2023 | 20.39 | 20.66 | 20.03 | 20.11 | 3,851,892 | -0.27(-1.32%) |
Mar 06, 2023 | 20.67 | 20.86 | 20.29 | 20.38 | 3,969,461 | -0.25(-1.21%) |
Mar 03, 2023 | 20.69 | 20.78 | 20.54 | 20.63 | 3,344,022 | -0.04(-0.19%) |
Mar 02, 2023 | 20.46 | 20.69 | 20.30 | 20.67 | 2,883,213 | +0.12(+0.58%) |
Mar 01, 2023 | 20.46 | 20.70 | 20.34 | 20.55 | 4,189,435 | +0.15(+0.74%) |
Feb 28, 2023 | 20.40 | 20.55 | 20.31 | 20.40 | 4,007,627 | -0.09(-0.44%) |
Feb 27, 2023 | 20.70 | 20.81 | 20.41 | 20.49 | 3,519,243 | -0.11(-0.53%) |
Feb 24, 2023 | 20.65 | 20.80 | 20.28 | 20.60 | 3,926,204 | -0.42(-2.00%) |
Feb 23, 2023 | 21.40 | 21.43 | 20.91 | 21.02 | 3,542,903 | -0.20(-0.94%) |
Feb 22, 2023 | 21.21 | 21.48 | 21.04 | 21.22 | 4,197,922 | -0.07(-0.33%) |
Feb 21, 2023 | 20.81 | 21.52 | 20.80 | 21.29 | 6,230,462 | +0.07(+0.33%) |
Feb 17, 2023 | 23.72 | 23.74 | 21.07 | 21.22 | 11,639,988 | -2.74(-11.44%) |
Feb 16, 2023 | 23.78 | 24.19 | 23.68 | 23.96 | 2,623,522 | -0.21(-0.87%) |
Feb 15, 2023 | 23.86 | 24.23 | 23.73 | 24.17 | 2,263,022 | +0.17(+0.71%) |
Feb 14, 2023 | 23.44 | 24.21 | 23.44 | 24.00 | 2,112,736 | +0.16(+0.67%) |
Feb 13, 2023 | 23.70 | 23.99 | 23.66 | 23.84 | 1,721,885 | +0.26(+1.10%) |
Feb 10, 2023 | 23.50 | 23.68 | 23.40 | 23.58 | 2,058,272 | -0.11(-0.46%) |
Feb 09, 2023 | 23.99 | 24.26 | 23.60 | 23.69 | 1,947,269 | -0.08(-0.34%) |
Feb 08, 2023 | 24.13 | 24.21 | 23.73 | 23.77 | 1,622,978 | -0.34(-1.41%) |
Feb 07, 2023 | 23.52 | 24.22 | 23.33 | 24.11 | 2,232,137 | +0.67(+2.86%) |
Feb 06, 2023 | 23.83 | 23.91 | 23.38 | 23.44 | 2,027,898 | -0.62(-2.58%) |
Feb 03, 2023 | 23.92 | 24.51 | 23.77 | 24.06 | 2,400,672 | -0.28(-1.15%) |
Feb 02, 2023 | 24.04 | 24.72 | 24.00 | 24.34 | 3,207,967 | +0.46(+1.93%) |
Feb 01, 2023 | 23.23 | 23.95 | 23.23 | 23.88 | 2,269,979 | +0.65(+2.80%) |
Jan 31, 2023 | 23.02 | 23.23 | 22.94 | 23.23 | 2,085,100 | +0.28(+1.22%) |
Jan 30, 2023 | 23.11 | 23.21 | 22.91 | 22.95 | 1,644,576 | -0.44(-1.88%) |
Jan 27, 2023 | 23.40 | 23.64 | 23.22 | 23.39 | 1,617,609 | +0.01(+0.04%) |
Jan 26, 2023 | 23.09 | 23.38 | 23.02 | 23.38 | 1,980,309 | +0.41(+1.78%) |
Jan 25, 2023 | 22.73 | 23.00 | 22.55 | 22.97 | 1,914,587 | +0.04(+0.17%) |
Jan 24, 2023 | 23.39 | 23.44 | 22.83 | 22.93 | 1,789,421 | -0.46(-1.97%) |
Jan 23, 2023 | 22.96 | 23.41 | 22.82 | 23.39 | 2,136,103 | +0.59(+2.59%) |
Jan 20, 2023 | 22.55 | 22.84 | 22.20 | 22.80 | 1,759,005 | +0.27(+1.20%) |
Jan 19, 2023 | 22.86 | 22.97 | 22.51 | 22.53 | 2,077,542 | -0.44(-1.92%) |
Jan 18, 2023 | 23.01 | 23.52 | 22.85 | 22.97 | 2,827,356 | +0.22(+0.97%) |
Jan 17, 2023 | 22.92 | 23.05 | 22.71 | 22.75 | 2,009,890 | -0.32(-1.39%) |
Jan 13, 2023 | 22.78 | 23.12 | 22.76 | 23.07 | 1,840,695 | +0.15(+0.65%) |
Jan 12, 2023 | 22.86 | 23.01 | 22.51 | 22.92 | 1,734,986 | +0.06(+0.26%) |
Jan 11, 2023 | 22.62 | 22.98 | 22.45 | 22.86 | 2,845,419 | +0.41(+1.83%) |
Jan 10, 2023 | 22.37 | 22.50 | 22.16 | 22.45 | 1,947,734 | +0.10(+0.45%) |
Jan 09, 2023 | 22.27 | 22.92 | 22.27 | 22.35 | 2,860,854 | +0.18(+0.81%) |
Jan 06, 2023 | 22.31 | 22.34 | 21.77 | 22.17 | 2,782,636 | +0.06(+0.27%) |
Jan 05, 2023 | 22.41 | 22.52 | 21.99 | 22.11 | 3,500,474 | -0.70(-3.07%) |
Jan 04, 2023 | 22.77 | 22.94 | 22.56 | 22.81 | 1,783,705 | +0.13(+0.57%) |
Jan 03, 2023 | 22.62 | 22.86 | 22.41 | 22.68 | 2,165,807 | +0.30(+1.34%) |
Dec 30, 2022 | 22.08 | 22.39 | 21.98 | 22.38 | 1,407,854 | +0.04(+0.18%) |
Dec 29, 2022 | 22.00 | 22.42 | 21.94 | 22.34 | 1,729,461 | +0.37(+1.68%) |
Dec 28, 2022 | 22.11 | 22.38 | 21.96 | 21.97 | 1,395,703 | -0.24(-1.08%) |
Dec 27, 2022 | 22.46 | 22.46 | 22.14 | 22.21 | 1,396,495 | -0.27(-1.20%) |
Dec 23, 2022 | 22.41 | 22.54 | 22.13 | 22.48 | 1,258,081 | +0.07(+0.31%) |
Dec 22, 2022 | 22.60 | 22.63 | 22.11 | 22.41 | 1,897,430 | -0.45(-1.97%) |
Dec 21, 2022 | 22.39 | 22.92 | 22.17 | 22.86 | 2,121,422 | +0.47(+2.10%) |
Dec 20, 2022 | 22.30 | 22.66 | 22.20 | 22.39 | 2,429,511 | +0.01(+0.04%) |
Dec 19, 2022 | 23.27 | 23.27 | 22.28 | 22.38 | 3,802,824 | -0.82(-3.53%) |
Dec 16, 2022 | 23.08 | 23.34 | 22.94 | 23.20 | 5,782,959 | +0.05(+0.22%) |
Dec 15, 2022 | 23.34 | 23.50 | 23.05 | 23.15 | 3,520,483 | -0.58(-2.44%) |
Dec 14, 2022 | 23.41 | 23.88 | 23.32 | 23.73 | 2,851,208 | +0.29(+1.24%) |
Dec 13, 2022 | 23.78 | 23.91 | 23.15 | 23.44 | 3,208,128 | +0.50(+2.18%) |
Dec 12, 2022 | 22.32 | 23.13 | 22.25 | 22.94 | 2,753,626 | +0.55(+2.46%) |
Dec 09, 2022 | 22.45 | 22.77 | 22.37 | 22.39 | 2,243,674 | -0.12(-0.53%) |
Dec 08, 2022 | 22.20 | 22.75 | 22.10 | 22.51 | 2,331,394 | +0.44(+1.99%) |
Dec 07, 2022 | 22.28 | 22.63 | 21.98 | 22.07 | 3,444,705 | -0.25(-1.12%) |
Dec 06, 2022 | 22.47 | 22.53 | 22.11 | 22.32 | 2,513,517 | -0.15(-0.67%) |
Dec 05, 2022 | 23.07 | 23.12 | 22.38 | 22.47 | 2,997,122 | -0.86(-3.69%) |
Dec 02, 2022 | 23.40 | 23.70 | 23.29 | 23.33 | 2,096,447 | -0.42(-1.77%) |
Dec 01, 2022 | 23.56 | 24.09 | 23.39 | 23.75 | 2,569,003 | +0.19(+0.81%) |
Nov 30, 2022 | 22.47 | 23.57 | 22.43 | 23.56 | 4,733,176 | +1.02(+4.53%) |
Nov 29, 2022 | 22.25 | 22.75 | 22.21 | 22.54 | 3,249,906 | +0.33(+1.49%) |
Nov 28, 2022 | 22.12 | 22.39 | 22.06 | 22.21 | 1,926,698 | -0.07(-0.31%) |
Nov 25, 2022 | 22.32 | 22.43 | 22.25 | 22.28 | 758,358 | -0.16(-0.71%) |
Nov 23, 2022 | 22.31 | 22.71 | 22.24 | 22.44 | 1,474,841 | +0.09(+0.40%) |
Nov 22, 2022 | 22.25 | 22.36 | 21.80 | 22.35 | 2,119,750 | -0.04(-0.18%) |
Nov 21, 2022 | 22.17 | 22.49 | 22.04 | 22.39 | 2,370,669 | +0.11(+0.49%) |
Nov 18, 2022 | 22.30 | 22.53 | 21.84 | 22.28 | 3,325,605 | +0.05(+0.22%) |
Nov 17, 2022 | 22.10 | 22.40 | 21.96 | 22.23 | 2,887,088 | -0.20(-0.89%) |
Nov 16, 2022 | 22.47 | 22.69 | 22.31 | 22.43 | 7,062,564 | -0.47(-2.05%) |
Nov 15, 2022 | 23.25 | 23.40 | 22.77 | 22.90 | 2,678,157 | +0.12(+0.53%) |
Nov 14, 2022 | 22.80 | 23.14 | 22.59 | 22.78 | 2,003,707 | -0.28(-1.21%) |
Nov 11, 2022 | 22.39 | 23.11 | 22.39 | 23.06 | 2,971,924 | +0.61(+2.72%) |
Nov 10, 2022 | 22.08 | 22.54 | 21.97 | 22.45 | 4,269,464 | +1.26(+5.95%) |
Nov 09, 2022 | 21.26 | 21.35 | 20.85 | 21.19 | 2,315,154 | -0.39(-1.81%) |
Nov 08, 2022 | 21.48 | 21.96 | 21.29 | 21.58 | 3,833,588 | +0.07(+0.33%) |
Nov 07, 2022 | 21.16 | 21.71 | 21.11 | 21.51 | 2,764,703 | +0.11(+0.51%) |
Nov 04, 2022 | 21.65 | 21.67 | 20.66 | 21.40 | 3,909,393 | +0.97(+4.75%) |
Nov 03, 2022 | 20.57 | 21.07 | 20.42 | 20.43 | 2,848,502 | -0.25(-1.21%) |
Nov 02, 2022 | 21.69 | 21.69 | 20.66 | 20.68 | 2,952,153 | -1.01(-4.66%) |
Nov 01, 2022 | 21.99 | 22.19 | 21.49 | 21.69 | 2,903,723 | -0.06(-0.28%) |
Oct 31, 2022 | 21.81 | 21.93 | 21.67 | 21.75 | 2,760,811 | -0.27(-1.23%) |
Oct 28, 2022 | 21.61 | 22.05 | 21.49 | 22.02 | 1,881,001 | +0.50(+2.32%) |
Oct 27, 2022 | 21.74 | 21.95 | 21.34 | 21.52 | 2,600,417 | -0.06(-0.28%) |
Oct 26, 2022 | 21.79 | 22.18 | 21.54 | 21.58 | 2,384,633 | -0.54(-2.44%) |
Oct 25, 2022 | 21.75 | 22.21 | 21.73 | 22.12 | 2,695,953 | +0.49(+2.27%) |
Oct 24, 2022 | 21.59 | 21.66 | 21.25 | 21.63 | 1,850,497 | +0.21(+0.98%) |
Oct 21, 2022 | 20.97 | 21.46 | 20.84 | 21.42 | 1,764,947 | +0.45(+2.15%) |
Oct 20, 2022 | 20.98 | 21.50 | 20.70 | 20.97 | 2,513,603 | +0.07(+0.33%) |
Oct 19, 2022 | 20.94 | 21.09 | 20.73 | 20.90 | 1,790,826 | -0.31(-1.46%) |
Oct 18, 2022 | 21.12 | 21.62 | 21.00 | 21.21 | 2,335,499 | +0.43(+2.07%) |
Oct 17, 2022 | 20.67 | 20.95 | 20.46 | 20.78 | 3,233,816 | +0.61(+3.02%) |
Oct 14, 2022 | 20.55 | 20.75 | 20.13 | 20.17 | 2,362,148 | -0.08(-0.40%) |
Oct 13, 2022 | 19.38 | 20.40 | 19.22 | 20.25 | 2,567,216 | +0.22(+1.10%) |
Oct 12, 2022 | 20.16 | 20.33 | 19.98 | 20.03 | 2,647,398 | -0.04(-0.20%) |
Oct 11, 2022 | 20.34 | 20.50 | 19.89 | 20.07 | 2,846,651 | -0.34(-1.67%) |
Oct 10, 2022 | 21.06 | 21.15 | 20.12 | 20.41 | 4,251,053 | -0.66(-3.13%) |
Oct 07, 2022 | 21.65 | 21.73 | 21.00 | 21.07 | 2,130,064 | -0.99(-4.49%) |
Oct 06, 2022 | 21.84 | 22.25 | 21.74 | 22.06 | 2,451,038 | +0.18(+0.82%) |
Oct 05, 2022 | 21.50 | 21.93 | 21.32 | 21.88 | 2,645,443 | +0.04(+0.18%) |
Oct 04, 2022 | 21.76 | 21.94 | 21.54 | 21.84 | 3,132,862 | +0.57(+2.68%) |
Oct 03, 2022 | 20.90 | 21.45 | 20.81 | 21.27 | 2,796,619 | +0.55(+2.65%) |
Sep 30, 2022 | 20.59 | 21.05 | 20.59 | 20.72 | 3,617,393 | +0.19(+0.93%) |
Sep 29, 2022 | 20.43 | 20.61 | 20.25 | 20.53 | 1,535,578 | -0.20(-0.96%) |
Sep 28, 2022 | 20.17 | 20.80 | 20.17 | 20.73 | 2,169,536 | +0.57(+2.83%) |
Sep 27, 2022 | 20.10 | 20.49 | 19.96 | 20.16 | 1,989,885 | +0.17(+0.85%) |
Sep 26, 2022 | 20.08 | 20.52 | 19.92 | 19.99 | 1,961,976 | -0.12(-0.60%) |
Sep 23, 2022 | 20.21 | 20.50 | 19.88 | 20.11 | 2,426,197 | -0.33(-1.61%) |
Sep 22, 2022 | 21.01 | 21.12 | 20.39 | 20.44 | 2,618,009 | -0.65(-3.08%) |
Sep 21, 2022 | 21.36 | 21.76 | 21.07 | 21.09 | 1,848,913 | -0.09(-0.42%) |
Sep 20, 2022 | 21.61 | 21.72 | 21.14 | 21.18 | 1,946,844 | -0.50(-2.31%) |
Sep 19, 2022 | 21.47 | 21.83 | 21.45 | 21.68 | 1,804,448 | -0.02(-0.09%) |
Sep 16, 2022 | 21.52 | 21.77 | 21.25 | 21.70 | 3,970,793 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.57 | 21.82 | 1,837,042 | -0.19(-0.86%) |
Sep 14, 2022 | 22.10 | 22.17 | 21.78 | 22.01 | 2,226,660 | -0.09(-0.41%) |
Sep 13, 2022 | 22.51 | 22.61 | 22.05 | 22.10 | 2,768,106 | -1.04(-4.49%) |
Sep 12, 2022 | 22.87 | 23.18 | 22.80 | 23.14 | 2,005,773 | +0.39(+1.71%) |
Sep 09, 2022 | 22.40 | 22.95 | 22.39 | 22.75 | 2,324,161 | +0.65(+2.94%) |
Sep 08, 2022 | 21.79 | 22.18 | 21.73 | 22.10 | 1,527,274 | +0.12(+0.55%) |
Sep 07, 2022 | 21.57 | 22.01 | 21.45 | 21.98 | 2,270,960 | +0.50(+2.33%) |
Sep 06, 2022 | 21.59 | 22.08 | 21.45 | 21.48 | 3,352,218 | +0.31(+1.46%) |
Sep 02, 2022 | 21.43 | 21.68 | 21.02 | 21.17 | 1,802,701 | -0.09(-0.42%) |
Sep 01, 2022 | 21.05 | 21.45 | 20.80 | 21.26 | 2,416,437 | -0.13(-0.61%) |
Aug 31, 2022 | 21.83 | 21.98 | 21.36 | 21.39 | 3,103,334 | -0.25(-1.16%) |
Aug 30, 2022 | 21.85 | 22.07 | 21.39 | 21.64 | 1,927,654 | -0.11(-0.51%) |
Aug 29, 2022 | 21.80 | 22.13 | 21.75 | 21.75 | 1,432,783 | -0.30(-1.36%) |
Aug 26, 2022 | 22.91 | 22.95 | 22.04 | 22.05 | 1,760,251 | -0.86(-3.75%) |
Aug 25, 2022 | 22.73 | 23.02 | 22.67 | 22.91 | 1,589,732 | +0.29(+1.28%) |
Aug 24, 2022 | 22.74 | 22.90 | 22.56 | 22.62 | 1,594,577 | -0.04(-0.18%) |
Aug 23, 2022 | 22.99 | 23.28 | 22.65 | 22.66 | 1,589,194 | -0.24(-1.05%) |
Aug 22, 2022 | 23.14 | 23.32 | 22.88 | 22.90 | 1,476,697 | -0.54(-2.30%) |
Aug 19, 2022 | 23.76 | 23.89 | 23.32 | 23.44 | 1,644,949 | -0.60(-2.50%) |
Aug 18, 2022 | 23.93 | 24.13 | 23.76 | 24.04 | 1,324,998 | +0.03(+0.12%) |
Aug 17, 2022 | 24.07 | 24.34 | 23.99 | 24.01 | 1,540,364 | -0.56(-2.28%) |
Aug 16, 2022 | 24.49 | 24.68 | 24.08 | 24.57 | 2,539,170 | -0.21(-0.85%) |
Aug 15, 2022 | 24.69 | 24.99 | 24.68 | 24.78 | 1,504,762 | -0.06(-0.24%) |
Aug 12, 2022 | 24.69 | 24.85 | 24.61 | 24.84 | 1,105,048 | +0.28(+1.14%) |
Aug 11, 2022 | 24.69 | 24.99 | 24.52 | 24.56 | 2,022,432 | -0.13(-0.53%) |
Aug 10, 2022 | 24.60 | 24.85 | 24.50 | 24.69 | 2,370,438 | +0.62(+2.58%) |
Aug 09, 2022 | 23.61 | 24.31 | 23.57 | 24.07 | 4,839,486 | +0.24(+1.01%) |
Aug 08, 2022 | 23.50 | 24.11 | 23.50 | 23.83 | 2,956,670 | +0.28(+1.19%) |
Aug 05, 2022 | 23.67 | 23.95 | 22.69 | 23.55 | 3,416,125 | -0.44(-1.83%) |
Aug 04, 2022 | 23.92 | 24.02 | 23.48 | 23.99 | 2,449,377 | +0.25(+1.05%) |
Aug 03, 2022 | 22.98 | 23.78 | 22.93 | 23.74 | 2,188,235 | +0.92(+4.03%) |
Aug 02, 2022 | 22.75 | 23.10 | 22.70 | 22.82 | 2,086,553 | -0.04(-0.17%) |
Aug 01, 2022 | 22.52 | 23.11 | 22.08 | 22.86 | 2,442,692 | +0.12(+0.53%) |
Jul 29, 2022 | 23.21 | 23.21 | 22.49 | 22.74 | 5,288,202 | -0.33(-1.43%) |
Jul 28, 2022 | 22.92 | 23.25 | 22.54 | 23.07 | 2,122,269 | +0.09(+0.39%) |
Jul 27, 2022 | 22.60 | 23.05 | 22.48 | 22.98 | 1,892,563 | +0.76(+3.42%) |
Jul 26, 2022 | 22.65 | 22.68 | 22.01 | 22.22 | 2,381,963 | -0.53(-2.33%) |
Jul 25, 2022 | 22.78 | 22.85 | 22.42 | 22.75 | 2,586,545 | +0.06(+0.26%) |
Jul 22, 2022 | 23.35 | 23.38 | 22.57 | 22.69 | 2,276,686 | -0.62(-2.66%) |
Jul 21, 2022 | 22.69 | 23.33 | 22.46 | 23.31 | 2,752,277 | +0.62(+2.73%) |
Jul 20, 2022 | 22.46 | 23.01 | 22.43 | 22.69 | 2,428,423 | +0.28(+1.25%) |
Jul 19, 2022 | 22.07 | 22.43 | 21.96 | 22.41 | 1,755,003 | +0.69(+3.18%) |
Jul 18, 2022 | 21.89 | 22.31 | 21.61 | 21.72 | 1,729,742 | -0.02(-0.09%) |
Jul 15, 2022 | 21.45 | 21.87 | 21.44 | 21.74 | 2,195,530 | +0.46(+2.16%) |
Jul 14, 2022 | 21.51 | 21.59 | 21.05 | 21.28 | 1,627,297 | -0.46(-2.12%) |
Jul 13, 2022 | 21.25 | 21.92 | 21.16 | 21.74 | 2,534,171 | +0.04(+0.18%) |
Jul 12, 2022 | 22.48 | 22.90 | 21.56 | 21.70 | 2,181,127 | -0.78(-3.47%) |
Jul 11, 2022 | 22.74 | 22.75 | 22.20 | 22.48 | 2,005,376 | -0.26(-1.14%) |
Jul 08, 2022 | 22.71 | 22.91 | 22.46 | 22.74 | 2,005,718 | -0.11(-0.48%) |
Jul 07, 2022 | 22.33 | 22.89 | 22.19 | 22.85 | 1,834,863 | +0.69(+3.11%) |
Jul 06, 2022 | 22.35 | 22.57 | 22.00 | 22.16 | 2,951,461 | -0.19(-0.85%) |
Jul 05, 2022 | 21.71 | 22.43 | 21.49 | 22.35 | 2,379,061 | +0.45(+2.05%) |
Jul 01, 2022 | 21.04 | 21.93 | 21.02 | 21.90 | 2,560,868 | +0.91(+4.34%) |
Jun 30, 2022 | 21.00 | 21.31 | 20.57 | 20.99 | 2,487,693 | -0.33(-1.55%) |
Jun 29, 2022 | 21.33 | 21.53 | 21.05 | 21.32 | 2,299,071 | +0.12(+0.57%) |
Jun 28, 2022 | 22.22 | 22.38 | 21.20 | 21.20 | 2,447,514 | -0.96(-4.33%) |
Jun 27, 2022 | 22.60 | 22.73 | 22.06 | 22.16 | 1,732,771 | -0.46(-2.03%) |
Jun 24, 2022 | 21.93 | 22.64 | 21.87 | 22.62 | 4,834,626 | +0.78(+3.57%) |
Jun 23, 2022 | 21.37 | 21.86 | 21.20 | 21.84 | 2,468,756 | +0.59(+2.78%) |
Jun 22, 2022 | 20.80 | 21.48 | 20.79 | 21.25 | 2,524,973 | +0.19(+0.90%) |
Jun 21, 2022 | 20.97 | 21.24 | 20.76 | 21.06 | 3,632,942 | +0.41(+1.99%) |
Jun 17, 2022 | 19.78 | 20.78 | 19.71 | 20.65 | 6,461,788 | +0.96(+4.88%) |
Jun 16, 2022 | 20.50 | 20.62 | 19.56 | 19.69 | 4,364,809 | -1.31(-6.24%) |
Jun 15, 2022 | 20.76 | 21.23 | 20.46 | 21.00 | 3,347,000 | +0.45(+2.19%) |
Jun 14, 2022 | 20.91 | 21.04 | 20.33 | 20.55 | 3,396,743 | -0.15(-0.72%) |
Jun 13, 2022 | 21.28 | 21.73 | 20.52 | 20.70 | 4,264,649 | -1.37(-6.21%) |
Jun 10, 2022 | 22.21 | 22.52 | 21.97 | 22.07 | 2,869,018 | -0.64(-2.82%) |
Jun 09, 2022 | 22.90 | 23.21 | 22.52 | 22.71 | 2,469,908 | -0.25(-1.09%) |
Jun 08, 2022 | 23.18 | 23.43 | 22.93 | 22.96 | 2,398,544 | -0.22(-0.95%) |
Jun 07, 2022 | 22.34 | 23.25 | 22.21 | 23.18 | 3,972,886 | +0.67(+2.98%) |
Jun 06, 2022 | 22.85 | 22.91 | 22.33 | 22.51 | 3,068,462 | -0.31(-1.36%) |
Jun 03, 2022 | 21.20 | 23.57 | 20.97 | 22.82 | 14,399,925 | +1.33(+6.19%) |
Jun 02, 2022 | 21.02 | 21.60 | 21.00 | 21.49 | 3,514,407 | +0.37(+1.75%) |
Jun 01, 2022 | 20.98 | 21.37 | 20.55 | 21.12 | 3,425,019 | +0.28(+1.34%) |
May 31, 2022 | 21.19 | 21.19 | 20.71 | 20.84 | 5,690,147 | -0.29(-1.37%) |
May 27, 2022 | 21.01 | 21.31 | 20.94 | 21.13 | 2,866,884 | +0.24(+1.15%) |
May 26, 2022 | 19.88 | 21.05 | 19.65 | 20.89 | 4,147,886 | +0.97(+4.87%) |
May 25, 2022 | 19.12 | 20.15 | 19.07 | 19.92 | 3,684,457 | +0.67(+3.48%) |
May 24, 2022 | 20.15 | 20.26 | 19.09 | 19.25 | 3,972,891 | -1.19(-5.82%) |
May 23, 2022 | 20.16 | 20.45 | 20.02 | 20.44 | 3,512,591 | +0.27(+1.34%) |
May 20, 2022 | 20.44 | 20.71 | 19.76 | 20.17 | 4,077,563 | -0.16(-0.79%) |
May 19, 2022 | 19.80 | 20.59 | 19.74 | 20.33 | 4,202,383 | +0.52(+2.62%) |
May 18, 2022 | 20.27 | 20.55 | 19.66 | 19.81 | 3,385,600 | -0.75(-3.65%) |
May 17, 2022 | 20.46 | 20.90 | 19.86 | 20.56 | 3,906,906 | +0.29(+1.43%) |
May 16, 2022 | 20.62 | 20.95 | 20.20 | 20.27 | 2,734,696 | -0.50(-2.41%) |
May 13, 2022 | 20.29 | 20.82 | 20.09 | 20.77 | 4,209,883 | +0.82(+4.11%) |
May 12, 2022 | 19.53 | 20.11 | 19.32 | 19.95 | 5,147,209 | +0.16(+0.81%) |
May 11, 2022 | 20.42 | 20.80 | 19.70 | 19.79 | 3,588,163 | -0.87(-4.21%) |
May 10, 2022 | 20.70 | 21.00 | 20.08 | 20.66 | 4,153,165 | +0.18(+0.88%) |
May 09, 2022 | 20.75 | 21.07 | 20.34 | 20.48 | 4,083,924 | -0.66(-3.12%) |
May 06, 2022 | 21.33 | 21.99 | 20.68 | 21.14 | 4,416,951 | -0.16(-0.75%) |
May 05, 2022 | 22.20 | 22.29 | 21.05 | 21.30 | 3,764,412 | -1.10(-4.91%) |
May 04, 2022 | 21.77 | 22.43 | 21.24 | 22.40 | 3,279,499 | +0.61(+2.80%) |
May 03, 2022 | 22.03 | 22.31 | 21.59 | 21.79 | 2,852,812 | -0.30(-1.36%) |