Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 20.41 | 20.57 | 20.29 | 20.54 | 4,182,311 | +0.36(+1.78%) |
Jun 29, 2023 | 19.46 | 20.26 | 19.35 | 20.18 | 4,055,592 | +0.67(+3.43%) |
Jun 28, 2023 | 19.60 | 19.63 | 19.23 | 19.51 | 2,962,459 | -0.06(-0.31%) |
Jun 27, 2023 | 19.82 | 19.82 | 19.20 | 19.57 | 2,677,377 | -0.18(-0.91%) |
Jun 26, 2023 | 19.55 | 19.96 | 19.36 | 19.75 | 2,841,356 | +0.08(+0.41%) |
Jun 23, 2023 | 19.90 | 20.00 | 19.60 | 19.67 | 14,360,437 | -0.41(-2.04%) |
Jun 22, 2023 | 19.73 | 20.27 | 19.60 | 20.08 | 5,594,541 | +0.37(+1.88%) |
Jun 21, 2023 | 19.89 | 20.14 | 19.64 | 19.71 | 6,595,514 | +0.06(+0.31%) |
Jun 20, 2023 | 18.96 | 19.83 | 18.78 | 19.65 | 7,002,418 | -0.30(-1.50%) |
Jun 16, 2023 | 20.08 | 20.17 | 19.80 | 19.95 | 8,570,237 | +0.05(+0.25%) |
Jun 15, 2023 | 19.48 | 20.00 | 19.40 | 19.90 | 9,433,132 | +0.34(+1.74%) |
Jun 14, 2023 | 20.18 | 20.25 | 19.50 | 19.56 | 8,295,938 | -0.47(-2.35%) |
Jun 13, 2023 | 20.14 | 20.36 | 19.93 | 20.03 | 4,301,779 | -0.16(-0.79%) |
Jun 12, 2023 | 19.66 | 20.53 | 19.58 | 20.19 | 6,588,067 | +0.56(+2.85%) |
Jun 09, 2023 | 19.94 | 19.95 | 19.58 | 19.63 | 6,893,568 | -0.20(-1.01%) |
Jun 08, 2023 | 20.27 | 20.36 | 19.55 | 19.83 | 4,735,088 | -0.49(-2.41%) |
Jun 07, 2023 | 19.94 | 20.32 | 19.86 | 20.32 | 5,003,303 | +0.54(+2.73%) |
Jun 06, 2023 | 20.09 | 20.21 | 19.62 | 19.78 | 7,867,050 | -0.46(-2.27%) |
Jun 05, 2023 | 20.05 | 20.32 | 19.62 | 20.24 | 4,499,478 | +0.22(+1.10%) |
Jun 02, 2023 | 20.15 | 20.34 | 19.75 | 20.02 | 5,751,199 | +0.12(+0.60%) |
Jun 01, 2023 | 20.02 | 20.02 | 19.22 | 19.90 | 6,402,377 | -0.04(-0.20%) |
May 31, 2023 | 20.33 | 20.50 | 19.82 | 19.94 | 19,735,248 | -0.64(-3.11%) |
May 30, 2023 | 20.71 | 21.09 | 20.58 | 20.58 | 3,696,482 | -0.07(-0.34%) |
May 26, 2023 | 20.57 | 20.89 | 20.43 | 20.65 | 3,731,308 | +0.27(+1.32%) |
May 25, 2023 | 20.37 | 20.56 | 20.24 | 20.38 | 4,414,435 | -0.03(-0.15%) |
May 24, 2023 | 20.64 | 20.67 | 20.16 | 20.41 | 4,808,029 | -0.47(-2.25%) |
May 23, 2023 | 20.92 | 21.09 | 20.80 | 20.88 | 4,218,866 | +0.05(+0.24%) |
May 22, 2023 | 20.98 | 21.04 | 20.70 | 20.83 | 5,686,882 | -0.12(-0.57%) |
May 19, 2023 | 20.94 | 21.09 | 20.72 | 20.95 | 5,328,293 | +0.10(+0.48%) |
May 18, 2023 | 20.30 | 20.91 | 20.27 | 20.85 | 4,073,002 | +0.57(+2.81%) |
May 17, 2023 | 20.06 | 20.34 | 19.75 | 20.28 | 5,075,163 | +0.30(+1.50%) |
May 16, 2023 | 20.10 | 20.20 | 19.82 | 19.98 | 5,194,392 | -0.39(-1.91%) |
May 15, 2023 | 20.16 | 20.38 | 20.02 | 20.37 | 3,708,269 | +0.13(+0.64%) |
May 12, 2023 | 20.42 | 20.54 | 20.12 | 20.24 | 5,014,340 | -0.15(-0.74%) |
May 11, 2023 | 20.35 | 20.47 | 19.99 | 20.39 | 4,569,679 | -0.19(-0.92%) |
May 10, 2023 | 20.63 | 20.82 | 20.38 | 20.58 | 6,688,038 | +0.21(+1.03%) |
May 09, 2023 | 19.87 | 20.54 | 19.83 | 20.37 | 6,692,648 | +0.28(+1.39%) |
May 08, 2023 | 20.11 | 20.21 | 19.73 | 20.09 | 4,254,961 | +0.04(+0.20%) |
May 05, 2023 | 20.47 | 20.50 | 19.80 | 20.05 | 3,515,684 | -0.18(-0.89%) |
May 04, 2023 | 20.27 | 20.48 | 20.11 | 20.23 | 5,164,595 | +0.03(+0.15%) |
May 03, 2023 | 20.18 | 20.64 | 19.92 | 20.20 | 5,460,024 | +0.47(+2.38%) |
May 02, 2023 | 20.14 | 20.17 | 19.53 | 19.73 | 6,389,436 | -0.50(-2.47%) |
May 01, 2023 | 19.27 | 20.35 | 19.27 | 20.23 | 10,378,450 | +0.75(+3.85%) |
Apr 28, 2023 | 18.86 | 20.15 | 18.71 | 19.48 | 13,172,479 | +0.74(+3.95%) |
Apr 27, 2023 | 18.65 | 18.76 | 18.25 | 18.74 | 8,937,726 | +0.02(+0.11%) |
Apr 26, 2023 | 18.68 | 19.02 | 18.61 | 18.72 | 8,656,763 | -0.15(-0.79%) |
Apr 25, 2023 | 19.83 | 19.87 | 18.87 | 18.87 | 6,078,639 | -1.28(-6.35%) |
Apr 24, 2023 | 20.14 | 20.28 | 19.95 | 20.15 | 4,593,924 | +0.00(+0.00%) |
Apr 21, 2023 | 20.01 | 20.20 | 19.75 | 20.15 | 5,513,755 | +0.28(+1.41%) |
Apr 20, 2023 | 20.32 | 20.32 | 19.73 | 19.87 | 7,053,762 | -0.80(-3.87%) |
Apr 19, 2023 | 20.30 | 20.89 | 20.20 | 20.67 | 10,285,828 | +0.23(+1.13%) |
Apr 18, 2023 | 21.23 | 21.26 | 20.37 | 20.44 | 15,385,773 | -0.75(-3.54%) |
Apr 17, 2023 | 20.80 | 21.27 | 20.64 | 21.19 | 4,585,108 | +0.50(+2.42%) |
Apr 14, 2023 | 21.26 | 21.40 | 20.53 | 20.69 | 7,199,572 | -0.80(-3.72%) |
Apr 13, 2023 | 20.73 | 21.61 | 20.71 | 21.49 | 9,766,561 | +0.20(+0.94%) |
Apr 12, 2023 | 21.81 | 21.97 | 21.24 | 21.29 | 3,641,247 | -0.25(-1.16%) |
Apr 11, 2023 | 21.18 | 21.75 | 21.07 | 21.54 | 4,070,164 | +0.48(+2.28%) |
Apr 10, 2023 | 20.60 | 21.07 | 20.55 | 21.06 | 3,502,824 | +0.36(+1.74%) |
Apr 06, 2023 | 20.87 | 20.91 | 20.60 | 20.70 | 2,833,903 | -0.12(-0.58%) |
Apr 05, 2023 | 20.72 | 20.98 | 20.62 | 20.82 | 4,582,563 | +0.05(+0.24%) |
Apr 04, 2023 | 20.85 | 20.97 | 20.62 | 20.77 | 4,795,869 | +0.01(+0.05%) |
Apr 03, 2023 | 21.00 | 21.07 | 20.52 | 20.76 | 6,690,122 | -0.38(-1.80%) |
Mar 31, 2023 | 21.25 | 21.54 | 21.01 | 21.14 | 10,060,662 | -0.12(-0.56%) |
Mar 30, 2023 | 21.37 | 21.52 | 21.16 | 21.26 | 3,448,019 | +0.25(+1.19%) |
Mar 29, 2023 | 21.27 | 21.33 | 20.86 | 21.01 | 3,427,100 | +0.02(+0.10%) |
Mar 28, 2023 | 20.91 | 21.20 | 20.83 | 20.99 | 3,687,244 | -0.11(-0.52%) |
Mar 27, 2023 | 21.12 | 21.38 | 20.98 | 21.10 | 7,089,728 | +0.21(+1.01%) |
Mar 24, 2023 | 20.79 | 21.07 | 20.48 | 20.89 | 5,351,948 | -0.13(-0.62%) |
Mar 23, 2023 | 21.23 | 21.41 | 20.87 | 21.02 | 4,742,070 | -0.08(-0.38%) |
Mar 22, 2023 | 21.55 | 21.78 | 21.06 | 21.10 | 4,019,246 | -0.50(-2.31%) |
Mar 21, 2023 | 21.18 | 21.82 | 21.18 | 21.60 | 6,807,211 | +0.61(+2.91%) |
Mar 20, 2023 | 20.75 | 21.08 | 20.68 | 20.99 | 3,546,717 | +0.24(+1.16%) |
Mar 17, 2023 | 21.10 | 21.19 | 20.69 | 20.75 | 5,265,798 | -0.39(-1.84%) |
Mar 16, 2023 | 20.47 | 21.21 | 20.14 | 21.14 | 7,984,796 | +0.62(+3.02%) |
Mar 15, 2023 | 20.74 | 20.74 | 20.16 | 20.52 | 10,495,132 | -0.53(-2.52%) |
Mar 14, 2023 | 21.78 | 21.94 | 20.90 | 21.05 | 7,682,735 | -0.40(-1.86%) |
Mar 13, 2023 | 21.09 | 21.76 | 20.44 | 21.45 | 11,417,601 | +0.19(+0.89%) |
Mar 10, 2023 | 22.52 | 22.53 | 21.18 | 21.26 | 10,265,896 | -1.20(-5.34%) |
Mar 09, 2023 | 22.62 | 22.93 | 22.34 | 22.46 | 8,990,248 | -0.21(-0.93%) |
Mar 08, 2023 | 23.65 | 23.66 | 22.44 | 22.67 | 13,470,965 | -1.12(-4.71%) |
Mar 07, 2023 | 24.49 | 24.69 | 23.70 | 23.79 | 6,382,846 | -0.75(-3.06%) |
Mar 06, 2023 | 25.10 | 25.23 | 24.43 | 24.54 | 4,690,633 | -0.56(-2.23%) |
Mar 03, 2023 | 24.99 | 25.25 | 24.88 | 25.10 | 5,163,160 | +0.33(+1.33%) |
Mar 02, 2023 | 24.33 | 24.92 | 24.23 | 24.77 | 5,160,634 | +0.21(+0.86%) |
Mar 01, 2023 | 24.20 | 24.68 | 24.05 | 24.56 | 5,006,591 | +0.19(+0.78%) |
Feb 28, 2023 | 24.32 | 24.86 | 24.30 | 24.37 | 10,969,577 | +0.05(+0.21%) |
Feb 27, 2023 | 24.83 | 25.20 | 24.31 | 24.32 | 14,795,777 | -0.30(-1.22%) |
Feb 24, 2023 | 24.31 | 24.64 | 24.20 | 24.62 | 8,736,879 | +0.03(+0.12%) |
Feb 23, 2023 | 24.12 | 24.72 | 23.99 | 24.59 | 6,128,712 | +0.44(+1.82%) |
Feb 22, 2023 | 24.37 | 24.37 | 23.98 | 24.15 | 6,264,315 | -0.03(-0.12%) |
Feb 21, 2023 | 24.14 | 24.31 | 23.96 | 24.18 | 6,925,349 | -0.36(-1.47%) |
Feb 17, 2023 | 24.25 | 24.61 | 24.06 | 24.54 | 5,403,931 | +0.17(+0.70%) |
Feb 16, 2023 | 24.48 | 24.69 | 24.27 | 24.37 | 5,748,738 | -0.47(-1.89%) |
Feb 15, 2023 | 24.13 | 24.91 | 24.13 | 24.84 | 7,086,044 | +0.56(+2.31%) |
Feb 14, 2023 | 24.07 | 24.72 | 23.94 | 24.28 | 5,159,350 | +0.15(+0.62%) |
Feb 13, 2023 | 23.95 | 24.38 | 23.92 | 24.13 | 5,211,061 | +0.15(+0.63%) |
Feb 10, 2023 | 23.89 | 24.08 | 23.73 | 23.98 | 7,530,373 | -0.13(-0.54%) |
Feb 09, 2023 | 24.75 | 25.15 | 23.98 | 24.11 | 12,095,408 | -0.29(-1.19%) |
Feb 08, 2023 | 23.76 | 24.45 | 23.52 | 24.40 | 9,258,857 | +0.59(+2.48%) |
Feb 07, 2023 | 23.19 | 23.82 | 23.09 | 23.81 | 10,966,726 | +0.39(+1.67%) |
Feb 06, 2023 | 22.99 | 23.65 | 22.48 | 23.42 | 7,958,334 | +0.37(+1.61%) |
Feb 03, 2023 | 23.90 | 24.84 | 22.82 | 23.05 | 16,722,983 | -1.83(-7.36%) |
Feb 02, 2023 | 25.07 | 25.21 | 24.72 | 24.88 | 7,608,303 | +0.45(+1.84%) |
Feb 01, 2023 | 24.09 | 24.66 | 23.95 | 24.43 | 6,508,091 | +0.53(+2.22%) |
Jan 31, 2023 | 23.51 | 23.91 | 23.39 | 23.90 | 4,775,384 | +0.38(+1.62%) |
Jan 30, 2023 | 23.90 | 24.06 | 23.50 | 23.52 | 4,669,680 | -0.58(-2.41%) |
Jan 27, 2023 | 23.74 | 24.14 | 23.57 | 24.10 | 6,006,427 | +0.28(+1.18%) |
Jan 26, 2023 | 23.39 | 23.86 | 23.29 | 23.82 | 7,168,603 | +0.59(+2.54%) |
Jan 25, 2023 | 22.85 | 23.35 | 22.63 | 23.23 | 7,007,819 | +0.19(+0.82%) |
Jan 24, 2023 | 23.20 | 23.57 | 22.95 | 23.04 | 6,594,060 | -0.61(-2.58%) |
Jan 23, 2023 | 23.13 | 23.76 | 23.13 | 23.65 | 6,472,962 | +0.63(+2.74%) |
Jan 20, 2023 | 22.69 | 23.09 | 22.52 | 23.02 | 5,110,882 | +0.37(+1.63%) |
Jan 19, 2023 | 22.00 | 22.93 | 21.99 | 22.65 | 5,663,926 | +0.42(+1.89%) |
Jan 18, 2023 | 22.30 | 22.75 | 22.20 | 22.23 | 4,483,400 | -0.03(-0.13%) |
Jan 17, 2023 | 21.99 | 22.59 | 21.96 | 22.26 | 4,099,336 | +0.16(+0.72%) |
Jan 13, 2023 | 21.90 | 22.18 | 21.81 | 22.10 | 3,617,032 | -0.03(-0.14%) |
Jan 12, 2023 | 22.25 | 22.39 | 21.77 | 22.13 | 3,779,536 | -0.05(-0.23%) |
Jan 11, 2023 | 21.61 | 22.39 | 21.52 | 22.18 | 5,452,584 | +0.71(+3.31%) |
Jan 10, 2023 | 20.76 | 21.77 | 20.67 | 21.47 | 5,918,177 | +0.81(+3.92%) |
Jan 09, 2023 | 20.28 | 21.44 | 20.23 | 20.66 | 11,675,507 | +0.59(+2.94%) |
Jan 06, 2023 | 20.80 | 20.88 | 19.69 | 20.07 | 11,411,344 | -0.57(-2.76%) |
Jan 05, 2023 | 21.18 | 21.20 | 20.64 | 20.64 | 5,900,097 | -0.75(-3.51%) |
Jan 04, 2023 | 21.42 | 21.63 | 21.20 | 21.39 | 13,692,516 | +0.22(+1.04%) |
Jan 03, 2023 | 21.37 | 21.69 | 21.00 | 21.17 | 5,796,713 | +0.08(+0.38%) |
Dec 30, 2022 | 20.86 | 21.14 | 20.65 | 21.09 | 5,215,340 | +0.05(+0.24%) |
Dec 29, 2022 | 20.43 | 21.10 | 20.27 | 21.04 | 2,394,116 | +0.81(+4.00%) |
Dec 28, 2022 | 20.49 | 20.79 | 20.20 | 20.23 | 2,101,301 | -0.24(-1.17%) |
Dec 27, 2022 | 20.50 | 20.59 | 20.21 | 20.47 | 2,693,485 | -0.07(-0.34%) |
Dec 23, 2022 | 20.44 | 20.59 | 20.23 | 20.54 | 2,521,849 | +0.04(+0.20%) |
Dec 22, 2022 | 20.37 | 20.60 | 20.04 | 20.50 | 2,691,092 | -0.18(-0.87%) |
Dec 21, 2022 | 20.58 | 20.85 | 20.52 | 20.68 | 3,309,159 | +0.29(+1.42%) |
Dec 20, 2022 | 20.15 | 20.55 | 20.00 | 20.39 | 3,704,790 | +0.09(+0.44%) |
Dec 19, 2022 | 20.55 | 20.62 | 20.30 | 20.30 | 3,786,450 | -0.40(-1.93%) |
Dec 16, 2022 | 21.28 | 21.34 | 20.56 | 20.70 | 7,035,569 | -0.64(-3.00%) |
Dec 15, 2022 | 20.85 | 21.36 | 20.71 | 21.34 | 6,308,214 | +0.17(+0.80%) |
Dec 14, 2022 | 21.65 | 21.77 | 21.07 | 21.17 | 6,389,073 | -0.83(-3.77%) |
Dec 13, 2022 | 22.25 | 22.42 | 21.54 | 22.00 | 6,067,067 | +0.60(+2.80%) |
Dec 12, 2022 | 21.39 | 21.61 | 21.25 | 21.40 | 4,609,759 | -0.11(-0.51%) |
Dec 09, 2022 | 21.66 | 21.98 | 21.48 | 21.51 | 3,399,230 | -0.31(-1.42%) |
Dec 08, 2022 | 21.81 | 22.02 | 21.68 | 21.82 | 4,104,846 | +0.01(+0.05%) |
Dec 07, 2022 | 21.52 | 22.08 | 21.52 | 21.81 | 6,443,711 | +0.20(+0.93%) |
Dec 06, 2022 | 22.20 | 22.50 | 21.55 | 21.61 | 4,274,146 | -0.74(-3.31%) |
Dec 05, 2022 | 22.45 | 22.60 | 21.82 | 22.35 | 3,790,679 | -0.39(-1.72%) |
Dec 02, 2022 | 22.54 | 22.89 | 22.04 | 22.74 | 4,682,252 | -0.06(-0.26%) |
Dec 01, 2022 | 22.44 | 23.00 | 22.29 | 22.80 | 8,948,202 | +0.52(+2.33%) |
Nov 30, 2022 | 21.48 | 22.35 | 21.33 | 22.28 | 11,382,620 | +0.97(+4.55%) |
Nov 29, 2022 | 21.03 | 21.45 | 21.03 | 21.31 | 5,492,013 | +0.21(+1.00%) |
Nov 28, 2022 | 21.23 | 21.55 | 21.00 | 21.10 | 3,901,779 | -0.34(-1.59%) |
Nov 25, 2022 | 21.50 | 21.78 | 21.38 | 21.44 | 3,217,291 | -0.09(-0.42%) |
Nov 23, 2022 | 21.10 | 21.82 | 20.92 | 21.53 | 11,019,260 | +0.46(+2.18%) |
Nov 22, 2022 | 20.70 | 21.10 | 20.63 | 21.07 | 4,005,347 | +0.35(+1.69%) |
Nov 21, 2022 | 20.73 | 20.87 | 20.57 | 20.72 | 3,195,971 | -0.16(-0.77%) |
Nov 18, 2022 | 21.13 | 21.15 | 20.41 | 20.88 | 7,078,894 | +0.67(+3.32%) |
Nov 17, 2022 | 20.13 | 20.25 | 19.72 | 20.21 | 6,328,921 | -0.32(-1.56%) |
Nov 16, 2022 | 20.92 | 21.06 | 20.41 | 20.53 | 5,829,897 | -0.65(-3.07%) |
Nov 15, 2022 | 21.42 | 21.58 | 20.95 | 21.18 | 5,850,055 | +0.15(+0.71%) |
Nov 14, 2022 | 21.49 | 21.54 | 21.02 | 21.03 | 6,224,266 | -0.59(-2.73%) |
Nov 11, 2022 | 21.51 | 21.93 | 21.28 | 21.62 | 6,799,818 | +0.29(+1.36%) |
Nov 10, 2022 | 20.22 | 21.36 | 20.22 | 21.33 | 5,864,179 | +1.71(+8.72%) |
Nov 09, 2022 | 19.96 | 20.13 | 19.61 | 19.62 | 4,151,600 | -0.45(-2.24%) |
Nov 08, 2022 | 19.86 | 20.49 | 19.68 | 20.07 | 6,973,787 | +0.37(+1.88%) |
Nov 07, 2022 | 20.18 | 20.18 | 19.52 | 19.70 | 8,992,083 | -0.36(-1.79%) |
Nov 04, 2022 | 19.66 | 20.06 | 19.21 | 20.06 | 9,052,654 | +0.71(+3.67%) |
Nov 03, 2022 | 19.05 | 19.59 | 18.71 | 19.35 | 7,575,074 | +0.07(+0.36%) |
Nov 02, 2022 | 20.03 | 19.28 | 19.28 | 5,527,115 | -0.70(-3.50%) | |
Nov 01, 2022 | 20.32 | 20.48 | 19.83 | 19.98 | 5,529,555 | -0.19(-0.94%) |
Oct 31, 2022 | 19.14 | 20.21 | 19.14 | 20.17 | 9,216,583 | +0.95(+4.94%) |
Oct 28, 2022 | 20.17 | 20.17 | 17.91 | 19.22 | 18,644,744 | -1.32(-6.43%) |
Oct 27, 2022 | 20.73 | 20.99 | 20.45 | 20.54 | 7,476,679 | -0.22(-1.06%) |
Oct 26, 2022 | 20.56 | 21.16 | 20.40 | 20.76 | 5,154,351 | +0.23(+1.12%) |
Oct 25, 2022 | 19.97 | 20.63 | 19.85 | 20.53 | 8,205,738 | +0.59(+2.96%) |
Oct 24, 2022 | 19.81 | 19.99 | 19.47 | 19.94 | 4,389,732 | +0.31(+1.58%) |
Oct 21, 2022 | 19.74 | 19.91 | 19.39 | 19.63 | 7,915,407 | -0.05(-0.25%) |
Oct 20, 2022 | 20.00 | 20.26 | 19.48 | 19.68 | 6,904,369 | -0.46(-2.28%) |
Oct 19, 2022 | 20.18 | 20.27 | 19.86 | 20.14 | 6,333,359 | -0.47(-2.28%) |
Oct 18, 2022 | 20.78 | 21.11 | 20.52 | 20.61 | 7,280,225 | +0.35(+1.73%) |
Oct 17, 2022 | 19.86 | 20.38 | 19.76 | 20.26 | 4,094,841 | +0.68(+3.47%) |
Oct 14, 2022 | 20.07 | 20.28 | 19.55 | 19.58 | 4,343,514 | -0.27(-1.36%) |
Oct 13, 2022 | 18.93 | 20.05 | 18.82 | 19.85 | 5,380,696 | +0.43(+2.21%) |
Oct 12, 2022 | 19.94 | 20.02 | 19.39 | 19.42 | 6,667,515 | -0.45(-2.26%) |
Oct 11, 2022 | 19.79 | 20.11 | 19.52 | 19.87 | 7,198,073 | +0.01(+0.05%) |
Oct 10, 2022 | 20.16 | 20.16 | 19.70 | 19.86 | 7,669,036 | -0.26(-1.29%) |
Oct 07, 2022 | 20.82 | 20.87 | 19.92 | 20.12 | 6,900,812 | -0.97(-4.60%) |
Oct 06, 2022 | 21.14 | 21.39 | 20.91 | 21.09 | 7,578,417 | -0.20(-0.94%) |
Oct 05, 2022 | 20.80 | 21.51 | 20.67 | 21.29 | 9,322,942 | +0.50(+2.41%) |
Oct 04, 2022 | 20.53 | 20.93 | 20.46 | 20.79 | 6,678,178 | +0.58(+2.87%) |
Oct 03, 2022 | 19.83 | 20.39 | 19.54 | 20.21 | 10,891,160 | +0.61(+3.11%) |
Sep 30, 2022 | 20.24 | 20.25 | 19.59 | 19.60 | 6,862,505 | -0.60(-2.97%) |
Sep 29, 2022 | 20.04 | 20.31 | 19.81 | 20.20 | 10,331,657 | -0.13(-0.64%) |
Sep 28, 2022 | 20.10 | 20.63 | 20.08 | 20.33 | 9,076,755 | +0.32(+1.60%) |
Sep 27, 2022 | 20.74 | 20.74 | 19.86 | 20.01 | 5,717,666 | -0.47(-2.29%) |
Sep 26, 2022 | 20.49 | 20.88 | 20.32 | 20.48 | 7,212,965 | -0.12(-0.58%) |
Sep 23, 2022 | 20.73 | 20.87 | 20.34 | 20.60 | 4,048,899 | -0.35(-1.67%) |
Sep 22, 2022 | 21.15 | 21.29 | 20.78 | 20.95 | 6,388,575 | -0.33(-1.55%) |
Sep 21, 2022 | 21.85 | 22.04 | 21.27 | 21.28 | 4,871,827 | -0.49(-2.25%) |
Sep 20, 2022 | 21.95 | 22.10 | 21.57 | 21.77 | 4,946,642 | -0.48(-2.16%) |
Sep 19, 2022 | 22.21 | 22.43 | 21.79 | 22.25 | 6,381,525 | -0.23(-1.02%) |
Sep 16, 2022 | 22.89 | 22.98 | 22.33 | 22.48 | 11,454,900 | -0.70(-3.02%) |
Sep 15, 2022 | 23.26 | 23.81 | 23.03 | 23.18 | 7,399,077 | -0.28(-1.19%) |
Sep 14, 2022 | 23.50 | 23.82 | 23.33 | 23.46 | 13,649,072 | -0.27(-1.14%) |
Sep 13, 2022 | 25.25 | 25.26 | 23.68 | 23.73 | 15,649,085 | -2.31(-8.87%) |
Sep 12, 2022 | 25.82 | 26.27 | 25.82 | 26.04 | 7,499,817 | +0.21(+0.81%) |
Sep 09, 2022 | 25.84 | 26.07 | 25.62 | 25.83 | 8,222,845 | -0.04(-0.15%) |
Sep 08, 2022 | 24.98 | 25.88 | 24.98 | 25.87 | 5,628,187 | +0.70(+2.78%) |
Sep 07, 2022 | 24.42 | 25.19 | 24.42 | 25.17 | 5,483,908 | +0.71(+2.90%) |
Sep 06, 2022 | 24.60 | 24.77 | 24.32 | 24.46 | 4,152,418 | -0.04(-0.16%) |
Sep 02, 2022 | 25.23 | 25.37 | 24.47 | 24.50 | 3,722,052 | -0.43(-1.72%) |
Sep 01, 2022 | 24.66 | 24.98 | 24.41 | 24.93 | 5,256,043 | +0.02(+0.08%) |
Aug 31, 2022 | 25.18 | 25.33 | 24.68 | 24.91 | 7,218,030 | -0.07(-0.28%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.96 | 24.98 | 7,410,804 | -0.24(-0.95%) |
Aug 29, 2022 | 25.38 | 25.55 | 25.11 | 25.22 | 4,228,846 | -0.33(-1.29%) |
Aug 26, 2022 | 26.43 | 26.48 | 25.54 | 25.55 | 5,088,764 | -1.01(-3.80%) |
Aug 25, 2022 | 26.15 | 26.64 | 25.95 | 26.56 | 7,828,468 | +0.55(+2.11%) |
Aug 24, 2022 | 26.00 | 26.22 | 25.88 | 26.01 | 5,115,277 | -0.03(-0.12%) |
Aug 23, 2022 | 25.97 | 26.10 | 25.53 | 26.04 | 6,428,204 | -0.12(-0.46%) |
Aug 22, 2022 | 26.40 | 26.43 | 26.09 | 26.16 | 5,607,103 | -0.39(-1.47%) |
Aug 19, 2022 | 27.06 | 27.15 | 26.50 | 26.55 | 5,446,761 | -0.55(-2.03%) |
Aug 18, 2022 | 27.05 | 27.30 | 26.87 | 27.10 | 5,379,125 | +0.10(+0.37%) |
Aug 17, 2022 | 27.82 | 27.93 | 26.88 | 27.00 | 8,859,890 | -1.18(-4.19%) |
Aug 16, 2022 | 28.60 | 28.71 | 28.00 | 28.18 | 4,031,639 | -0.63(-2.19%) |
Aug 15, 2022 | 28.59 | 28.86 | 28.46 | 28.81 | 2,384,055 | +0.25(+0.88%) |
Aug 12, 2022 | 28.49 | 28.69 | 28.13 | 28.56 | 3,248,606 | +0.03(+0.11%) |
Aug 11, 2022 | 28.53 | 29.13 | 28.35 | 28.53 | 8,335,698 | +0.03(+0.11%) |
Aug 10, 2022 | 28.25 | 28.64 | 27.92 | 28.50 | 7,042,816 | +0.64(+2.30%) |
Aug 09, 2022 | 28.46 | 28.51 | 27.67 | 27.86 | 5,177,462 | -0.48(-1.69%) |
Aug 08, 2022 | 28.59 | 28.88 | 28.32 | 28.34 | 4,767,899 | -0.21(-0.74%) |
Aug 05, 2022 | 28.19 | 28.73 | 28.13 | 28.55 | 4,109,511 | +0.00(+0.00%) |
Aug 04, 2022 | 28.72 | 28.77 | 28.34 | 28.55 | 6,015,585 | -0.12(-0.42%) |
Aug 03, 2022 | 29.45 | 29.71 | 28.64 | 28.67 | 8,078,429 | -0.58(-1.98%) |
Aug 02, 2022 | 29.26 | 29.73 | 29.20 | 29.25 | 4,413,213 | -0.24(-0.81%) |
Aug 01, 2022 | 28.78 | 29.88 | 28.78 | 29.49 | 11,169,604 | +0.47(+1.62%) |
Jul 29, 2022 | 28.61 | 29.30 | 27.50 | 29.02 | 19,468,412 | -3.31(-10.24%) |
Jul 28, 2022 | 31.93 | 32.77 | 31.64 | 32.33 | 8,139,449 | +0.57(+1.79%) |
Jul 27, 2022 | 31.35 | 31.90 | 31.03 | 31.76 | 4,238,043 | +0.45(+1.44%) |
Jul 26, 2022 | 30.82 | 31.42 | 30.65 | 31.31 | 4,116,723 | +0.48(+1.56%) |
Jul 25, 2022 | 30.96 | 31.17 | 30.66 | 30.83 | 3,406,512 | -0.14(-0.45%) |
Jul 22, 2022 | 31.57 | 31.57 | 30.55 | 30.97 | 4,749,638 | -0.40(-1.28%) |
Jul 21, 2022 | 29.75 | 31.45 | 29.75 | 31.37 | 8,662,950 | +2.05(+6.99%) |
Jul 20, 2022 | 29.24 | 29.55 | 28.96 | 29.32 | 4,347,524 | +0.11(+0.38%) |
Jul 19, 2022 | 28.51 | 29.27 | 28.25 | 29.21 | 8,197,801 | +1.11(+3.95%) |
Jul 18, 2022 | 29.00 | 29.15 | 27.98 | 28.10 | 5,207,727 | -0.63(-2.19%) |
Jul 15, 2022 | 28.18 | 28.95 | 27.93 | 28.73 | 4,353,861 | +0.56(+1.99%) |
Jul 14, 2022 | 28.25 | 28.36 | 27.51 | 28.17 | 9,129,797 | -0.55(-1.92%) |
Jul 13, 2022 | 28.88 | 29.33 | 28.61 | 28.72 | 4,123,011 | -0.64(-2.18%) |
Jul 12, 2022 | 30.93 | 31.25 | 28.92 | 29.36 | 8,002,304 | -1.83(-5.87%) |
Jul 11, 2022 | 31.18 | 31.52 | 30.98 | 31.19 | 2,662,286 | -0.22(-0.70%) |
Jul 08, 2022 | 31.42 | 31.60 | 31.04 | 31.41 | 2,727,174 | -0.16(-0.51%) |
Jul 07, 2022 | 31.34 | 31.91 | 31.24 | 31.57 | 3,989,138 | +0.12(+0.38%) |
Jul 06, 2022 | 31.44 | 31.75 | 31.21 | 31.45 | 5,124,985 | -0.05(-0.16%) |
Jul 05, 2022 | 31.26 | 31.64 | 30.57 | 31.50 | 2,628,515 | -0.11(-0.35%) |