Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.07 | 21.73 | 21.06 | 21.52 | 2,428,921 | +0.47(+2.25%) |
Feb 27, 2023 | 21.15 | 21.76 | 20.73 | 21.05 | 2,994,322 | -0.01(-0.04%) |
Feb 24, 2023 | 20.69 | 21.33 | 20.40 | 21.06 | 3,644,287 | +0.15(+0.74%) |
Feb 23, 2023 | 19.93 | 20.91 | 19.92 | 20.90 | 3,033,874 | +1.26(+6.41%) |
Feb 22, 2023 | 19.06 | 19.72 | 18.92 | 19.64 | 2,160,864 | +0.77(+4.09%) |
Feb 21, 2023 | 18.67 | 19.66 | 18.65 | 18.87 | 2,531,504 | +0.35(+1.90%) |
Feb 17, 2023 | 18.85 | 19.10 | 18.47 | 18.52 | 2,842,654 | -0.81(-4.21%) |
Feb 16, 2023 | 19.22 | 19.45 | 19.12 | 19.33 | 1,302,351 | -0.03(-0.13%) |
Feb 15, 2023 | 19.27 | 19.36 | 18.91 | 19.36 | 1,282,358 | +0.03(+0.13%) |
Feb 14, 2023 | 19.32 | 19.53 | 19.14 | 19.33 | 1,174,386 | -0.21(-1.10%) |
Feb 13, 2023 | 19.53 | 19.80 | 19.17 | 19.55 | 1,723,235 | -0.08(-0.39%) |
Feb 10, 2023 | 19.75 | 19.87 | 19.31 | 19.62 | 1,015,438 | -0.25(-1.25%) |
Feb 09, 2023 | 19.83 | 20.04 | 19.65 | 19.87 | 1,297,223 | +0.09(+0.48%) |
Feb 08, 2023 | 19.52 | 20.04 | 19.51 | 19.78 | 1,479,195 | +0.32(+1.63%) |
Feb 07, 2023 | 19.22 | 19.52 | 19.08 | 19.46 | 1,192,308 | +0.34(+1.79%) |
Feb 06, 2023 | 19.04 | 19.21 | 18.85 | 19.12 | 977,174 | +0.12(+0.63%) |
Feb 03, 2023 | 18.85 | 19.18 | 18.55 | 19.00 | 1,510,863 | +0.04(+0.23%) |
Feb 02, 2023 | 19.41 | 19.51 | 18.84 | 18.96 | 1,991,410 | -0.37(-1.91%) |
Feb 01, 2023 | 19.60 | 19.60 | 19.13 | 19.32 | 1,825,692 | -0.14(-0.70%) |
Jan 31, 2023 | 19.39 | 19.54 | 19.21 | 19.46 | 1,448,948 | +0.06(+0.31%) |
Jan 30, 2023 | 20.04 | 20.16 | 19.38 | 19.40 | 2,111,981 | -0.63(-3.16%) |
Jan 27, 2023 | 19.07 | 20.09 | 18.99 | 20.04 | 2,178,610 | +1.10(+5.79%) |
Jan 26, 2023 | 19.27 | 19.32 | 18.57 | 18.94 | 1,120,041 | -0.09(-0.45%) |
Jan 25, 2023 | 18.25 | 19.05 | 18.14 | 19.03 | 1,599,028 | +0.63(+3.45%) |
Jan 24, 2023 | 18.62 | 18.68 | 18.29 | 18.39 | 1,429,171 | -0.33(-1.78%) |
Jan 23, 2023 | 19.15 | 19.15 | 18.55 | 18.73 | 2,110,388 | -0.51(-2.63%) |
Jan 20, 2023 | 18.91 | 19.30 | 18.71 | 19.23 | 2,428,786 | +0.52(+2.79%) |
Jan 19, 2023 | 18.51 | 18.76 | 18.09 | 18.71 | 1,553,304 | +0.09(+0.51%) |
Jan 18, 2023 | 19.02 | 19.19 | 18.53 | 18.61 | 2,360,351 | -0.19(-1.00%) |
Jan 17, 2023 | 18.08 | 18.84 | 17.99 | 18.80 | 3,313,338 | +0.99(+5.53%) |
Jan 13, 2023 | 17.81 | 18.01 | 17.74 | 17.82 | 1,418,546 | -0.19(-1.05%) |
Jan 12, 2023 | 17.42 | 18.02 | 17.42 | 18.01 | 1,869,557 | +0.50(+2.84%) |
Jan 11, 2023 | 17.71 | 17.91 | 17.28 | 17.51 | 1,336,060 | -0.18(-1.02%) |
Jan 10, 2023 | 16.87 | 17.72 | 16.86 | 17.69 | 1,886,876 | +0.64(+3.77%) |
Jan 09, 2023 | 17.04 | 17.46 | 17.02 | 17.05 | 2,306,356 | +0.26(+1.53%) |
Jan 06, 2023 | 16.01 | 16.82 | 15.93 | 16.79 | 1,305,755 | +0.99(+6.23%) |
Jan 05, 2023 | 15.68 | 15.97 | 15.59 | 15.80 | 1,360,620 | +0.07(+0.44%) |
Jan 04, 2023 | 15.79 | 15.93 | 15.58 | 15.74 | 1,941,211 | -0.08(-0.49%) |
Jan 03, 2023 | 16.55 | 16.64 | 15.80 | 15.81 | 1,840,288 | -0.66(-4.00%) |
Dec 30, 2022 | 16.69 | 16.70 | 16.26 | 16.47 | 1,608,407 | -0.39(-2.29%) |
Dec 29, 2022 | 16.82 | 17.25 | 16.67 | 16.86 | 1,150,020 | +0.17(+1.03%) |
Dec 28, 2022 | 17.22 | 17.27 | 16.63 | 16.69 | 1,847,839 | -0.63(-3.61%) |
Dec 27, 2022 | 17.32 | 17.50 | 17.27 | 17.31 | 923,093 | -0.13(-0.74%) |
Dec 23, 2022 | 17.47 | 17.80 | 17.28 | 17.44 | 1,529,337 | +0.11(+0.64%) |
Dec 22, 2022 | 17.45 | 17.54 | 16.86 | 17.33 | 2,004,086 | -0.27(-1.51%) |
Dec 21, 2022 | 16.94 | 17.71 | 16.92 | 17.59 | 2,958,870 | +1.01(+6.10%) |
Dec 20, 2022 | 15.91 | 16.65 | 15.85 | 16.58 | 1,379,152 | +0.70(+4.42%) |
Dec 19, 2022 | 16.64 | 16.66 | 15.67 | 15.88 | 1,908,087 | -0.86(-5.12%) |
Dec 16, 2022 | 17.56 | 17.67 | 16.57 | 16.74 | 2,315,629 | -0.88(-5.01%) |
Dec 15, 2022 | 17.40 | 17.68 | 17.36 | 17.62 | 2,633,923 | +0.27(+1.58%) |
Dec 14, 2022 | 17.17 | 17.42 | 17.09 | 17.35 | 1,686,786 | +0.18(+1.05%) |
Dec 13, 2022 | 17.30 | 17.35 | 17.06 | 17.17 | 2,309,138 | +0.26(+1.52%) |
Dec 12, 2022 | 16.68 | 17.04 | 16.57 | 16.91 | 1,542,938 | +0.20(+1.18%) |
Dec 09, 2022 | 16.21 | 16.80 | 15.99 | 16.71 | 1,413,944 | +0.53(+3.28%) |
Dec 08, 2022 | 16.01 | 16.31 | 15.95 | 16.18 | 1,057,355 | +0.39(+2.44%) |
Dec 07, 2022 | 15.97 | 16.01 | 15.59 | 15.80 | 2,102,000 | -0.27(-1.71%) |
Dec 06, 2022 | 16.64 | 16.64 | 15.98 | 16.07 | 1,996,344 | -0.31(-1.88%) |
Dec 05, 2022 | 16.35 | 16.95 | 16.22 | 16.38 | 1,747,484 | +0.31(+1.92%) |
Dec 02, 2022 | 15.92 | 16.11 | 15.60 | 16.07 | 1,439,654 | +0.13(+0.81%) |
Dec 01, 2022 | 16.37 | 16.74 | 15.86 | 15.94 | 1,967,749 | -0.55(-3.32%) |
Nov 30, 2022 | 16.55 | 16.58 | 16.10 | 16.49 | 2,088,721 | +0.13(+0.79%) |
Nov 29, 2022 | 16.76 | 17.17 | 16.28 | 16.36 | 2,720,349 | -0.23(-1.39%) |
Nov 28, 2022 | 17.30 | 17.31 | 16.18 | 16.59 | 4,479,448 | -0.75(-4.33%) |
Nov 25, 2022 | 16.54 | 17.67 | 16.50 | 17.34 | 2,458,263 | +1.05(+6.44%) |
Nov 23, 2022 | 16.39 | 16.42 | 15.99 | 16.29 | 1,792,842 | +0.15(+0.90%) |
Nov 22, 2022 | 16.34 | 16.50 | 16.11 | 16.15 | 2,133,424 | -0.15(-0.89%) |
Nov 21, 2022 | 15.63 | 16.35 | 15.54 | 16.29 | 2,355,977 | +0.54(+3.43%) |
Nov 18, 2022 | 16.20 | 16.31 | 15.67 | 15.75 | 2,325,631 | -0.30(-1.86%) |
Nov 17, 2022 | 15.50 | 16.71 | 15.08 | 16.05 | 3,760,656 | +0.21(+1.32%) |
Nov 16, 2022 | 16.38 | 16.50 | 15.73 | 15.84 | 2,998,009 | -0.54(-3.30%) |
Nov 15, 2022 | 16.82 | 16.98 | 16.20 | 16.38 | 3,105,680 | -0.21(-1.29%) |
Nov 14, 2022 | 17.18 | 17.48 | 16.50 | 16.60 | 5,202,871 | -0.34(-2.02%) |
Nov 11, 2022 | 16.50 | 17.16 | 16.45 | 16.94 | 2,746,892 | +0.90(+5.63%) |
Nov 10, 2022 | 15.71 | 16.35 | 15.69 | 16.04 | 1,868,199 | +0.44(+2.85%) |
Nov 09, 2022 | 16.07 | 16.12 | 15.58 | 15.59 | 1,583,637 | -0.48(-3.01%) |
Nov 08, 2022 | 16.13 | 16.32 | 15.98 | 16.08 | 1,822,580 | -0.01(-0.05%) |
Nov 07, 2022 | 15.66 | 16.29 | 15.55 | 16.08 | 2,294,877 | +0.40(+2.57%) |
Nov 04, 2022 | 15.07 | 15.72 | 15.03 | 15.68 | 3,050,865 | +1.36(+9.52%) |
Nov 03, 2022 | 14.16 | 14.48 | 13.95 | 14.32 | 1,373,704 | +0.09(+0.62%) |
Nov 02, 2022 | 14.31 | 14.23 | 1,957,679 | -0.23(-1.56%) | ||
Nov 01, 2022 | 14.34 | 14.52 | 14.14 | 14.45 | 1,747,612 | +0.40(+2.87%) |
Oct 31, 2022 | 13.95 | 14.15 | 13.75 | 14.05 | 2,141,220 | -0.20(-1.42%) |
Oct 28, 2022 | 14.33 | 14.51 | 14.07 | 14.25 | 2,640,542 | -0.14(-0.95%) |
Oct 27, 2022 | 15.27 | 15.27 | 14.33 | 14.39 | 2,767,903 | -0.90(-5.91%) |
Oct 26, 2022 | 15.53 | 15.72 | 15.28 | 15.29 | 1,503,772 | -0.21(-1.35%) |
Oct 25, 2022 | 15.15 | 15.54 | 14.90 | 15.50 | 1,587,691 | +0.19(+1.26%) |
Oct 24, 2022 | 15.53 | 15.62 | 14.81 | 15.31 | 2,295,588 | -0.22(-1.40%) |
Oct 21, 2022 | 15.26 | 15.68 | 15.08 | 15.53 | 1,415,573 | +0.35(+2.34%) |
Oct 20, 2022 | 15.79 | 15.79 | 14.95 | 15.17 | 2,122,061 | -0.56(-3.59%) |
Oct 19, 2022 | 16.27 | 16.44 | 15.65 | 15.74 | 1,776,387 | -0.74(-4.50%) |
Oct 18, 2022 | 16.14 | 16.62 | 16.07 | 16.48 | 1,778,499 | +0.58(+3.65%) |
Oct 17, 2022 | 16.71 | 16.71 | 15.68 | 15.90 | 2,420,220 | -0.58(-3.52%) |
Oct 14, 2022 | 16.37 | 16.62 | 16.22 | 16.48 | 1,376,079 | +0.21(+1.29%) |
Oct 13, 2022 | 15.99 | 16.44 | 15.81 | 16.27 | 1,404,817 | +0.06(+0.35%) |
Oct 12, 2022 | 15.86 | 16.31 | 15.72 | 16.21 | 1,845,362 | +0.40(+2.55%) |
Oct 11, 2022 | 15.49 | 16.23 | 15.29 | 15.81 | 2,020,916 | +0.27(+1.77%) |
Oct 10, 2022 | 16.11 | 16.23 | 15.48 | 15.54 | 2,147,532 | -0.53(-3.31%) |
Oct 07, 2022 | 15.47 | 16.25 | 15.43 | 16.07 | 2,009,627 | +0.40(+2.52%) |
Oct 06, 2022 | 15.61 | 16.01 | 15.49 | 15.67 | 2,927,081 | +0.02(+0.15%) |
Oct 05, 2022 | 15.17 | 15.68 | 15.06 | 15.65 | 1,717,492 | +0.32(+2.10%) |
Oct 04, 2022 | 14.83 | 15.34 | 14.76 | 15.33 | 2,207,224 | +0.86(+5.91%) |
Oct 03, 2022 | 14.42 | 14.77 | 14.33 | 14.47 | 1,616,114 | +0.37(+2.63%) |
Sep 30, 2022 | 13.94 | 14.43 | 13.83 | 14.10 | 1,528,597 | +0.25(+1.81%) |
Sep 29, 2022 | 14.45 | 14.53 | 13.59 | 13.85 | 3,183,695 | -0.81(-5.56%) |
Sep 28, 2022 | 15.16 | 15.25 | 14.59 | 14.66 | 2,714,873 | -0.70(-4.57%) |
Sep 27, 2022 | 15.08 | 15.46 | 14.84 | 15.37 | 2,231,455 | +0.48(+3.20%) |
Sep 26, 2022 | 15.16 | 15.48 | 14.82 | 14.89 | 2,595,501 | -0.48(-3.15%) |
Sep 23, 2022 | 15.50 | 15.51 | 14.92 | 15.37 | 3,165,143 | -0.59(-3.69%) |
Sep 22, 2022 | 16.04 | 16.54 | 15.96 | 15.96 | 1,587,333 | -0.31(-1.93%) |
Sep 21, 2022 | 16.65 | 16.77 | 16.27 | 16.28 | 2,775,476 | -0.37(-2.23%) |
Sep 20, 2022 | 15.54 | 16.80 | 15.47 | 16.65 | 4,367,664 | +1.48(+9.73%) |
Sep 19, 2022 | 15.45 | 15.65 | 15.10 | 15.17 | 2,617,797 | -0.64(-4.03%) |
Sep 16, 2022 | 16.02 | 16.10 | 15.67 | 15.81 | 3,772,992 | -0.74(-4.48%) |
Sep 15, 2022 | 16.61 | 16.71 | 16.19 | 16.55 | 2,901,486 | -0.31(-1.82%) |
Sep 14, 2022 | 17.17 | 17.27 | 16.83 | 16.86 | 2,775,686 | -0.19(-1.14%) |
Sep 13, 2022 | 16.79 | 17.30 | 16.74 | 17.05 | 3,406,819 | +0.16(+0.96%) |
Sep 12, 2022 | 16.91 | 17.00 | 16.64 | 16.89 | 2,724,992 | +0.38(+2.30%) |
Sep 09, 2022 | 16.42 | 16.61 | 16.28 | 16.51 | 2,710,940 | +0.63(+3.96%) |
Sep 08, 2022 | 15.35 | 15.89 | 15.28 | 15.88 | 4,281,070 | +0.61(+4.01%) |
Sep 07, 2022 | 15.39 | 15.51 | 15.04 | 15.27 | 3,188,373 | -0.18(-1.15%) |
Sep 06, 2022 | 15.63 | 15.85 | 15.38 | 15.45 | 3,972,744 | -0.60(-3.72%) |
Sep 02, 2022 | 16.08 | 16.17 | 15.75 | 16.04 | 2,188,807 | +0.11(+0.71%) |
Sep 01, 2022 | 15.73 | 16.32 | 15.60 | 15.93 | 2,926,976 | +0.16(+1.02%) |
Aug 31, 2022 | 15.55 | 15.97 | 15.42 | 15.77 | 3,756,176 | +0.16(+1.03%) |
Aug 30, 2022 | 16.57 | 16.71 | 15.57 | 15.61 | 6,302,719 | -1.41(-8.29%) |
Aug 29, 2022 | 17.34 | 17.37 | 16.75 | 17.02 | 5,097,242 | -0.35(-2.00%) |
Aug 26, 2022 | 18.11 | 18.22 | 17.24 | 17.37 | 5,529,972 | -1.01(-5.49%) |
Aug 25, 2022 | 19.16 | 19.21 | 18.23 | 18.38 | 4,617,826 | -0.65(-3.39%) |
Aug 24, 2022 | 19.36 | 19.47 | 18.58 | 19.02 | 5,136,009 | -0.37(-1.91%) |
Aug 23, 2022 | 19.25 | 19.81 | 19.21 | 19.39 | 5,627,488 | +0.33(+1.74%) |
Aug 22, 2022 | 18.69 | 19.15 | 18.45 | 19.06 | 4,833,003 | +0.20(+1.04%) |
Aug 19, 2022 | 19.22 | 19.31 | 18.56 | 18.86 | 4,129,211 | -0.58(-2.99%) |
Aug 18, 2022 | 19.70 | 20.05 | 19.22 | 19.44 | 3,555,113 | -0.07(-0.35%) |
Aug 17, 2022 | 19.41 | 19.54 | 19.16 | 19.51 | 3,530,935 | -0.04(-0.19%) |
Aug 16, 2022 | 19.73 | 19.81 | 19.10 | 19.55 | 3,612,462 | +0.05(+0.27%) |
Aug 15, 2022 | 19.20 | 19.54 | 18.81 | 19.50 | 4,806,521 | -0.64(-3.19%) |
Aug 12, 2022 | 20.42 | 20.63 | 19.86 | 20.14 | 2,971,603 | -0.11(-0.52%) |
Aug 11, 2022 | 19.94 | 21.00 | 19.94 | 20.24 | 4,046,552 | +0.31(+1.55%) |
Aug 10, 2022 | 19.96 | 20.31 | 19.63 | 19.93 | 2,626,339 | +0.31(+1.58%) |
Aug 09, 2022 | 19.66 | 20.21 | 19.54 | 19.63 | 2,810,998 | +0.20(+1.01%) |
Aug 08, 2022 | 19.34 | 20.25 | 19.26 | 19.43 | 3,948,407 | +0.12(+0.63%) |
Aug 05, 2022 | 19.47 | 20.04 | 19.13 | 19.31 | 4,299,335 | +0.62(+3.31%) |
Aug 04, 2022 | 19.16 | 19.16 | 18.47 | 18.69 | 3,245,447 | -0.51(-2.63%) |
Aug 03, 2022 | 19.72 | 19.74 | 18.73 | 19.20 | 3,152,991 | -0.67(-3.38%) |
Aug 02, 2022 | 20.15 | 20.27 | 19.29 | 19.87 | 2,204,781 | -0.51(-2.52%) |
Aug 01, 2022 | 19.78 | 20.52 | 19.57 | 20.38 | 2,096,047 | +0.74(+3.75%) |
Jul 29, 2022 | 19.63 | 19.77 | 19.01 | 19.64 | 2,255,962 | -0.00(-0.02%) |
Jul 28, 2022 | 20.27 | 20.39 | 19.57 | 19.65 | 2,335,615 | -0.39(-1.92%) |
Jul 27, 2022 | 19.53 | 20.14 | 19.32 | 20.03 | 1,835,108 | +0.70(+3.63%) |
Jul 26, 2022 | 19.10 | 19.38 | 19.03 | 19.33 | 1,105,258 | +0.16(+0.83%) |
Jul 25, 2022 | 19.38 | 19.81 | 19.07 | 19.17 | 2,620,308 | -0.03(-0.16%) |
Jul 22, 2022 | 19.99 | 20.00 | 18.96 | 19.20 | 1,947,073 | -0.72(-3.64%) |
Jul 21, 2022 | 19.61 | 19.95 | 19.10 | 19.93 | 2,089,439 | +0.55(+2.84%) |
Jul 20, 2022 | 19.13 | 19.44 | 18.73 | 19.38 | 1,987,748 | +0.17(+0.86%) |
Jul 19, 2022 | 18.49 | 19.22 | 18.49 | 19.21 | 1,955,308 | +0.72(+3.88%) |
Jul 18, 2022 | 18.39 | 18.89 | 18.24 | 18.49 | 3,350,808 | +0.56(+3.11%) |
Jul 15, 2022 | 17.26 | 17.95 | 17.03 | 17.93 | 2,338,097 | +1.00(+5.93%) |
Jul 14, 2022 | 16.61 | 16.94 | 16.26 | 16.93 | 2,630,402 | +0.11(+0.67%) |
Jul 13, 2022 | 16.46 | 17.01 | 16.32 | 16.82 | 1,848,349 | +0.08(+0.45%) |
Jul 12, 2022 | 16.74 | 16.86 | 16.38 | 16.74 | 1,630,421 | -0.12(-0.72%) |
Jul 11, 2022 | 16.87 | 17.07 | 16.64 | 16.86 | 1,770,923 | -0.09(-0.53%) |
Jul 08, 2022 | 17.08 | 17.35 | 16.74 | 16.95 | 2,018,575 | -0.05(-0.27%) |
Jul 07, 2022 | 16.79 | 17.49 | 16.73 | 17.00 | 3,553,649 | +1.06(+6.63%) |
Jul 06, 2022 | 16.85 | 16.95 | 15.56 | 15.94 | 4,940,232 | -1.06(-6.26%) |
Jul 05, 2022 | 16.89 | 17.16 | 16.44 | 17.01 | 3,678,423 | -0.66(-3.72%) |
Jul 01, 2022 | 18.49 | 18.54 | 17.21 | 17.66 | 4,393,089 | -1.20(-6.36%) |
Jun 30, 2022 | 18.61 | 19.00 | 18.49 | 18.86 | 2,149,693 | +0.09(+0.48%) |
Jun 29, 2022 | 19.19 | 19.21 | 18.46 | 18.77 | 2,471,402 | -0.15(-0.80%) |
Jun 28, 2022 | 19.24 | 19.25 | 18.63 | 18.92 | 3,110,982 | -0.67(-3.43%) |
Jun 27, 2022 | 18.55 | 19.70 | 18.47 | 19.60 | 2,964,870 | +1.28(+7.01%) |
Jun 24, 2022 | 18.92 | 19.13 | 18.25 | 18.31 | 4,389,898 | -0.64(-3.39%) |
Jun 23, 2022 | 18.37 | 19.03 | 18.15 | 18.95 | 4,712,392 | +0.82(+4.49%) |
Jun 22, 2022 | 19.60 | 19.96 | 17.96 | 18.14 | 9,374,050 | -2.22(-10.90%) |
Jun 21, 2022 | 20.37 | 20.46 | 19.82 | 20.36 | 5,768,265 | +0.14(+0.71%) |
Jun 17, 2022 | 19.98 | 20.90 | 19.97 | 20.21 | 3,939,600 | +0.20(+1.02%) |
Jun 16, 2022 | 19.50 | 20.05 | 19.28 | 20.01 | 3,138,040 | -0.25(-1.23%) |
Jun 15, 2022 | 20.03 | 20.51 | 19.78 | 20.26 | 2,502,617 | +0.42(+2.13%) |
Jun 14, 2022 | 19.40 | 20.40 | 19.40 | 19.84 | 3,678,740 | +0.64(+3.34%) |
Jun 13, 2022 | 19.87 | 20.15 | 19.04 | 19.20 | 5,344,459 | -1.15(-5.68%) |
Jun 10, 2022 | 20.09 | 20.73 | 19.82 | 20.35 | 3,941,625 | -0.07(-0.33%) |
Jun 09, 2022 | 21.37 | 21.38 | 20.40 | 20.42 | 6,262,661 | -0.94(-4.42%) |
Jun 08, 2022 | 23.08 | 23.11 | 21.17 | 21.36 | 8,873,713 | -2.56(-10.70%) |
Jun 07, 2022 | 24.00 | 24.19 | 23.31 | 23.92 | 3,008,232 | -0.29(-1.19%) |
Jun 06, 2022 | 24.62 | 24.80 | 24.03 | 24.21 | 2,772,067 | -0.33(-1.35%) |
Jun 03, 2022 | 23.40 | 24.58 | 23.18 | 24.54 | 3,684,040 | +0.95(+4.03%) |
Jun 02, 2022 | 24.06 | 24.15 | 23.16 | 23.59 | 4,225,760 | -0.30(-1.26%) |
Jun 01, 2022 | 23.93 | 24.25 | 23.18 | 23.89 | 5,732,423 | +0.42(+1.77%) |
May 31, 2022 | 23.58 | 24.39 | 23.08 | 23.47 | 5,975,485 | +0.13(+0.55%) |
May 27, 2022 | 23.14 | 23.40 | 22.43 | 23.34 | 4,625,094 | -0.01(-0.03%) |
May 26, 2022 | 22.94 | 23.38 | 22.79 | 23.35 | 3,681,247 | +0.47(+2.07%) |
May 25, 2022 | 23.77 | 24.03 | 21.97 | 22.88 | 6,155,029 | -0.65(-2.74%) |
May 24, 2022 | 23.40 | 23.83 | 22.89 | 23.52 | 5,206,169 | -0.58(-2.41%) |
May 23, 2022 | 23.24 | 24.31 | 22.61 | 24.11 | 5,389,669 | +1.13(+4.90%) |
May 20, 2022 | 23.60 | 23.74 | 22.32 | 22.98 | 3,823,808 | -0.13(-0.56%) |
May 19, 2022 | 21.54 | 23.60 | 21.38 | 23.11 | 4,377,495 | +1.12(+5.09%) |
May 18, 2022 | 22.85 | 22.90 | 21.69 | 21.99 | 3,028,533 | -0.83(-3.65%) |
May 17, 2022 | 22.71 | 23.27 | 22.43 | 22.82 | 3,613,141 | +0.57(+2.58%) |
May 16, 2022 | 21.52 | 22.46 | 21.40 | 22.25 | 2,658,907 | +0.81(+3.78%) |
May 13, 2022 | 20.80 | 21.90 | 20.60 | 21.44 | 2,984,223 | +1.10(+5.43%) |
May 12, 2022 | 21.18 | 21.27 | 19.77 | 20.33 | 3,323,447 | -1.14(-5.31%) |
May 11, 2022 | 21.57 | 22.02 | 21.20 | 21.47 | 2,480,807 | +0.36(+1.70%) |
May 10, 2022 | 20.45 | 21.44 | 20.45 | 21.11 | 2,447,709 | +1.33(+6.75%) |
May 09, 2022 | 21.35 | 21.44 | 19.44 | 19.78 | 3,953,896 | -2.02(-9.28%) |
May 06, 2022 | 22.11 | 22.24 | 21.14 | 21.80 | 1,935,800 | -0.21(-0.95%) |
May 05, 2022 | 22.23 | 22.58 | 21.26 | 22.01 | 2,026,077 | -0.23(-1.03%) |
May 04, 2022 | 21.92 | 22.34 | 21.52 | 22.24 | 1,751,520 | +0.55(+2.55%) |
May 03, 2022 | 20.55 | 21.92 | 20.55 | 21.69 | 2,223,902 | +0.94(+4.53%) |
May 02, 2022 | 20.12 | 20.79 | 19.92 | 20.75 | 1,659,837 | +0.59(+2.92%) |
Apr 29, 2022 | 21.08 | 21.20 | 20.14 | 20.16 | 2,171,247 | -0.66(-3.17%) |
Apr 28, 2022 | 21.42 | 21.44 | 20.21 | 20.82 | 2,396,381 | -0.26(-1.22%) |
Apr 27, 2022 | 20.02 | 21.36 | 19.97 | 21.08 | 2,368,633 | +1.69(+8.73%) |
Apr 26, 2022 | 19.53 | 20.01 | 19.12 | 19.38 | 2,296,187 | +0.02(+0.11%) |
Apr 25, 2022 | 19.83 | 19.89 | 18.34 | 19.36 | 6,262,748 | -1.23(-5.99%) |
Apr 22, 2022 | 21.29 | 21.85 | 20.48 | 20.60 | 2,880,418 | -0.50(-2.38%) |
Apr 21, 2022 | 22.12 | 22.76 | 21.02 | 21.10 | 3,341,897 | -0.76(-3.48%) |
Apr 20, 2022 | 22.99 | 23.25 | 21.49 | 21.86 | 3,869,519 | -0.96(-4.21%) |
Apr 19, 2022 | 22.65 | 22.97 | 21.70 | 22.82 | 3,939,202 | +0.07(+0.32%) |
Apr 18, 2022 | 22.02 | 23.07 | 21.19 | 22.75 | 5,403,210 | +0.90(+4.10%) |
Apr 14, 2022 | 20.31 | 22.02 | 20.31 | 21.85 | 6,913,094 | +1.67(+8.28%) |
Apr 13, 2022 | 19.32 | 20.22 | 19.32 | 20.18 | 2,294,454 | +1.14(+5.99%) |
Apr 12, 2022 | 18.88 | 19.28 | 18.52 | 19.04 | 3,074,531 | +0.61(+3.31%) |
Apr 11, 2022 | 19.69 | 19.99 | 18.30 | 18.43 | 5,527,287 | -1.87(-9.22%) |
Apr 08, 2022 | 19.92 | 20.58 | 19.73 | 20.30 | 2,724,791 | +0.80(+4.08%) |
Apr 07, 2022 | 18.95 | 19.73 | 18.87 | 19.51 | 2,956,920 | +0.62(+3.31%) |
Apr 06, 2022 | 19.36 | 19.69 | 18.83 | 18.88 | 4,268,987 | -0.83(-4.22%) |
Apr 05, 2022 | 20.09 | 20.73 | 19.42 | 19.71 | 4,002,452 | -0.43(-2.14%) |
Apr 04, 2022 | 21.77 | 21.81 | 19.79 | 20.15 | 5,398,307 | -1.64(-7.51%) |
Apr 01, 2022 | 21.37 | 22.22 | 21.37 | 21.78 | 2,400,035 | +0.48(+2.26%) |
Mar 31, 2022 | 21.29 | 21.84 | 21.26 | 21.30 | 1,925,040 | -0.06(-0.27%) |
Mar 30, 2022 | 21.53 | 22.01 | 21.18 | 21.36 | 2,149,740 | -0.16(-0.77%) |
Mar 29, 2022 | 21.16 | 21.60 | 19.18 | 21.52 | 5,058,784 | +0.36(+1.69%) |
Mar 28, 2022 | 21.20 | 22.51 | 20.91 | 21.16 | 4,339,216 | +0.06(+0.27%) |
Mar 25, 2022 | 21.06 | 21.50 | 20.81 | 21.11 | 1,605,133 | -0.11(-0.54%) |
Mar 24, 2022 | 21.24 | 21.31 | 20.66 | 21.22 | 2,388,547 | -0.02(-0.10%) |
Mar 23, 2022 | 20.88 | 21.74 | 20.75 | 21.24 | 3,991,244 | +0.55(+2.63%) |
Mar 22, 2022 | 21.16 | 21.26 | 20.60 | 20.70 | 2,803,012 | -0.53(-2.50%) |
Mar 21, 2022 | 21.03 | 21.50 | 20.49 | 21.23 | 2,263,889 | +0.22(+1.02%) |
Mar 18, 2022 | 20.76 | 21.17 | 20.59 | 21.01 | 4,075,068 | +0.25(+1.21%) |
Mar 17, 2022 | 20.35 | 20.82 | 20.31 | 20.76 | 2,195,655 | +0.55(+2.70%) |
Mar 16, 2022 | 19.84 | 20.35 | 19.46 | 20.22 | 2,829,208 | +0.95(+4.95%) |
Mar 15, 2022 | 19.51 | 19.54 | 18.51 | 19.26 | 4,226,722 | -0.04(-0.19%) |
Mar 14, 2022 | 21.36 | 21.40 | 19.19 | 19.30 | 4,518,765 | -2.32(-10.72%) |
Mar 11, 2022 | 21.44 | 22.18 | 21.29 | 21.62 | 2,863,871 | +0.15(+0.70%) |
Mar 10, 2022 | 20.73 | 21.70 | 20.70 | 21.47 | 2,714,392 | +0.69(+3.31%) |
Mar 09, 2022 | 21.85 | 22.02 | 20.09 | 20.78 | 5,278,822 | -0.50(-2.33%) |
Mar 08, 2022 | 20.09 | 21.56 | 19.67 | 21.27 | 5,012,090 | +1.39(+7.00%) |
Mar 07, 2022 | 20.28 | 20.86 | 19.52 | 19.88 | 3,601,161 | -0.40(-1.98%) |
Mar 04, 2022 | 20.41 | 20.56 | 19.42 | 20.28 | 3,793,537 | -0.52(-2.48%) |
Mar 03, 2022 | 21.06 | 21.54 | 20.52 | 20.80 | 4,261,311 | -0.62(-2.91%) |
Mar 02, 2022 | 19.67 | 21.51 | 19.66 | 21.42 | 5,216,790 | +1.94(+9.94%) |