Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 21.06 | 21.72 | 21.05 | 21.51 | 2,430,069 | +0.47(+2.25%) |
Feb 27, 2023 | 21.14 | 21.75 | 20.72 | 21.04 | 2,995,737 | -0.01(-0.04%) |
Feb 24, 2023 | 20.68 | 21.32 | 20.39 | 21.05 | 3,646,009 | +0.15(+0.74%) |
Feb 23, 2023 | 19.92 | 20.90 | 19.92 | 20.89 | 3,035,308 | +1.26(+6.41%) |
Feb 22, 2023 | 19.05 | 19.71 | 18.91 | 19.63 | 2,161,885 | +0.77(+4.09%) |
Feb 21, 2023 | 18.67 | 19.65 | 18.64 | 18.86 | 2,532,701 | +0.35(+1.90%) |
Feb 17, 2023 | 18.84 | 19.09 | 18.46 | 18.51 | 2,843,998 | -0.81(-4.21%) |
Feb 16, 2023 | 19.21 | 19.44 | 19.11 | 19.32 | 1,302,967 | -0.03(-0.13%) |
Feb 15, 2023 | 19.26 | 19.35 | 18.90 | 19.35 | 1,282,964 | +0.03(+0.13%) |
Feb 14, 2023 | 19.31 | 19.52 | 19.13 | 19.32 | 1,174,941 | -0.21(-1.10%) |
Feb 13, 2023 | 19.52 | 19.79 | 19.16 | 19.54 | 1,724,049 | -0.08(-0.39%) |
Feb 10, 2023 | 19.74 | 19.86 | 19.30 | 19.62 | 1,015,918 | -0.25(-1.25%) |
Feb 09, 2023 | 19.82 | 20.04 | 19.64 | 19.86 | 1,297,836 | +0.09(+0.48%) |
Feb 08, 2023 | 19.51 | 20.03 | 19.50 | 19.77 | 1,479,894 | +0.32(+1.63%) |
Feb 07, 2023 | 19.21 | 19.51 | 19.07 | 19.45 | 1,192,872 | +0.34(+1.79%) |
Feb 06, 2023 | 19.03 | 19.20 | 18.84 | 19.11 | 977,636 | +0.12(+0.63%) |
Feb 03, 2023 | 18.84 | 19.17 | 18.55 | 18.99 | 1,511,577 | +0.04(+0.23%) |
Feb 02, 2023 | 19.40 | 19.50 | 18.83 | 18.95 | 1,992,351 | -0.37(-1.91%) |
Feb 01, 2023 | 19.59 | 19.59 | 19.12 | 19.32 | 1,826,555 | -0.14(-0.70%) |
Jan 31, 2023 | 19.38 | 19.53 | 19.20 | 19.45 | 1,449,633 | +0.06(+0.31%) |
Jan 30, 2023 | 20.03 | 20.15 | 19.38 | 19.39 | 2,112,980 | -0.63(-3.16%) |
Jan 27, 2023 | 19.06 | 20.08 | 18.98 | 20.03 | 2,179,639 | +1.10(+5.79%) |
Jan 26, 2023 | 19.26 | 19.32 | 18.56 | 18.93 | 1,120,571 | -0.09(-0.45%) |
Jan 25, 2023 | 18.24 | 19.04 | 18.13 | 19.02 | 1,599,780 | +0.63(+3.45%) |
Jan 24, 2023 | 18.61 | 18.67 | 18.28 | 18.38 | 1,429,846 | -0.33(-1.78%) |
Jan 23, 2023 | 19.14 | 19.14 | 18.55 | 18.72 | 2,111,385 | -0.51(-2.63%) |
Jan 20, 2023 | 18.90 | 19.29 | 18.70 | 19.22 | 2,429,935 | +0.52(+2.79%) |
Jan 19, 2023 | 18.50 | 18.75 | 18.08 | 18.70 | 1,554,035 | +0.09(+0.51%) |
Jan 18, 2023 | 19.01 | 19.18 | 18.52 | 18.61 | 2,361,467 | -0.19(-1.00%) |
Jan 17, 2023 | 18.07 | 18.83 | 17.98 | 18.79 | 3,314,905 | +0.98(+5.53%) |
Jan 13, 2023 | 17.80 | 18.01 | 17.73 | 17.81 | 1,419,217 | -0.19(-1.05%) |
Jan 12, 2023 | 17.42 | 18.01 | 17.42 | 18.00 | 1,870,441 | +0.50(+2.84%) |
Jan 11, 2023 | 17.70 | 17.90 | 17.27 | 17.50 | 1,336,691 | -0.18(-1.02%) |
Jan 10, 2023 | 16.86 | 17.71 | 16.85 | 17.68 | 1,887,767 | +0.64(+3.77%) |
Jan 09, 2023 | 17.03 | 17.45 | 17.01 | 17.04 | 2,307,446 | +0.26(+1.53%) |
Jan 06, 2023 | 16.00 | 16.81 | 15.93 | 16.78 | 1,306,372 | +0.98(+6.23%) |
Jan 05, 2023 | 15.67 | 15.96 | 15.58 | 15.80 | 1,361,263 | +0.07(+0.44%) |
Jan 04, 2023 | 15.78 | 15.93 | 15.57 | 15.73 | 1,942,129 | -0.08(-0.49%) |
Jan 03, 2023 | 16.54 | 16.63 | 15.80 | 15.81 | 1,841,158 | -0.66(-4.00%) |
Dec 30, 2022 | 16.68 | 16.70 | 16.25 | 16.46 | 1,609,167 | -0.39(-2.29%) |
Dec 29, 2022 | 16.81 | 17.24 | 16.66 | 16.85 | 1,150,564 | +0.17(+1.03%) |
Dec 28, 2022 | 17.21 | 17.26 | 16.62 | 16.68 | 1,848,712 | -0.62(-3.61%) |
Dec 27, 2022 | 17.31 | 17.49 | 17.26 | 17.30 | 923,530 | -0.13(-0.74%) |
Dec 23, 2022 | 17.47 | 17.79 | 17.27 | 17.43 | 1,530,060 | +0.11(+0.64%) |
Dec 22, 2022 | 17.44 | 17.53 | 16.85 | 17.32 | 2,005,034 | -0.27(-1.51%) |
Dec 21, 2022 | 16.94 | 17.71 | 16.91 | 17.59 | 2,960,269 | +1.01(+6.09%) |
Dec 20, 2022 | 15.90 | 16.64 | 15.84 | 16.58 | 1,379,804 | +0.70(+4.42%) |
Dec 19, 2022 | 16.63 | 16.65 | 15.66 | 15.87 | 1,908,989 | -0.86(-5.12%) |
Dec 16, 2022 | 17.55 | 17.66 | 16.56 | 16.73 | 2,316,724 | -0.88(-5.01%) |
Dec 15, 2022 | 17.39 | 17.67 | 17.36 | 17.61 | 2,635,168 | +0.27(+1.58%) |
Dec 14, 2022 | 17.17 | 17.42 | 17.08 | 17.34 | 1,687,583 | +0.18(+1.05%) |
Dec 13, 2022 | 17.30 | 17.35 | 17.06 | 17.16 | 2,310,230 | +0.26(+1.52%) |
Dec 12, 2022 | 16.67 | 17.03 | 16.56 | 16.90 | 1,543,667 | +0.20(+1.18%) |
Dec 09, 2022 | 16.20 | 16.79 | 15.99 | 16.70 | 1,414,613 | +0.53(+3.28%) |
Dec 08, 2022 | 16.00 | 16.31 | 15.94 | 16.17 | 1,057,855 | +0.39(+2.44%) |
Dec 07, 2022 | 15.96 | 16.00 | 15.58 | 15.79 | 2,102,994 | -0.27(-1.71%) |
Dec 06, 2022 | 16.63 | 16.63 | 15.97 | 16.06 | 1,997,288 | -0.31(-1.88%) |
Dec 05, 2022 | 16.34 | 16.94 | 16.21 | 16.37 | 1,748,310 | +0.31(+1.92%) |
Dec 02, 2022 | 15.91 | 16.10 | 15.59 | 16.06 | 1,440,334 | +0.13(+0.81%) |
Dec 01, 2022 | 16.36 | 16.73 | 15.85 | 15.93 | 1,968,679 | -0.55(-3.32%) |
Nov 30, 2022 | 16.54 | 16.58 | 16.09 | 16.48 | 2,089,708 | +0.13(+0.79%) |
Nov 29, 2022 | 16.76 | 17.17 | 16.27 | 16.35 | 2,721,635 | -0.23(-1.39%) |
Nov 28, 2022 | 17.29 | 17.30 | 16.17 | 16.58 | 4,481,565 | -0.75(-4.33%) |
Nov 25, 2022 | 16.53 | 17.66 | 16.50 | 17.33 | 2,459,424 | +1.05(+6.44%) |
Nov 23, 2022 | 16.38 | 16.42 | 15.98 | 16.29 | 1,793,690 | +0.15(+0.90%) |
Nov 22, 2022 | 16.33 | 16.50 | 16.10 | 16.14 | 2,134,432 | -0.15(-0.89%) |
Nov 21, 2022 | 15.63 | 16.35 | 15.53 | 16.29 | 2,357,090 | +0.54(+3.43%) |
Nov 18, 2022 | 16.19 | 16.31 | 15.67 | 15.75 | 2,326,730 | -0.30(-1.86%) |
Nov 17, 2022 | 15.49 | 16.71 | 15.08 | 16.04 | 3,762,434 | +0.21(+1.32%) |
Nov 16, 2022 | 16.37 | 16.50 | 15.72 | 15.83 | 2,999,426 | -0.54(-3.30%) |
Nov 15, 2022 | 16.81 | 16.97 | 16.19 | 16.37 | 3,107,147 | -0.21(-1.29%) |
Nov 14, 2022 | 17.17 | 17.47 | 16.50 | 16.59 | 5,205,330 | -0.34(-2.02%) |
Nov 11, 2022 | 16.49 | 17.15 | 16.44 | 16.93 | 2,748,190 | +0.90(+5.63%) |
Nov 10, 2022 | 15.70 | 16.35 | 15.68 | 16.03 | 1,869,082 | +0.44(+2.85%) |
Nov 09, 2022 | 16.06 | 16.11 | 15.58 | 15.58 | 1,584,386 | -0.48(-3.01%) |
Nov 08, 2022 | 16.12 | 16.31 | 15.98 | 16.07 | 1,823,441 | -0.01(-0.05%) |
Nov 07, 2022 | 15.66 | 16.29 | 15.54 | 16.08 | 2,295,961 | +0.40(+2.57%) |
Nov 04, 2022 | 15.06 | 15.71 | 15.02 | 15.67 | 3,052,307 | +1.36(+9.52%) |
Nov 03, 2022 | 14.15 | 14.47 | 13.95 | 14.31 | 1,374,353 | +0.09(+0.62%) |
Nov 02, 2022 | 14.30 | 14.22 | 1,958,604 | -0.23(-1.56%) | ||
Nov 01, 2022 | 14.34 | 14.51 | 14.13 | 14.45 | 1,748,438 | +0.40(+2.87%) |
Oct 31, 2022 | 13.94 | 14.14 | 13.75 | 14.04 | 2,142,232 | -0.20(-1.41%) |
Oct 28, 2022 | 14.32 | 14.50 | 14.06 | 14.25 | 2,641,790 | -0.14(-0.95%) |
Oct 27, 2022 | 15.26 | 15.26 | 14.33 | 14.38 | 2,769,211 | -0.90(-5.91%) |
Oct 26, 2022 | 15.52 | 15.71 | 15.27 | 15.29 | 1,504,483 | -0.21(-1.35%) |
Oct 25, 2022 | 15.14 | 15.53 | 14.89 | 15.50 | 1,588,442 | +0.19(+1.26%) |
Oct 24, 2022 | 15.52 | 15.61 | 14.80 | 15.30 | 2,296,673 | -0.22(-1.40%) |
Oct 21, 2022 | 15.25 | 15.67 | 15.08 | 15.52 | 1,416,242 | +0.35(+2.34%) |
Oct 20, 2022 | 15.78 | 15.78 | 14.94 | 15.17 | 2,123,064 | -0.56(-3.59%) |
Oct 19, 2022 | 16.26 | 16.43 | 15.64 | 15.73 | 1,777,227 | -0.74(-4.50%) |
Oct 18, 2022 | 16.13 | 16.62 | 16.06 | 16.47 | 1,779,339 | +0.58(+3.65%) |
Oct 17, 2022 | 16.70 | 16.71 | 15.67 | 15.89 | 2,421,364 | -0.58(-3.52%) |
Oct 14, 2022 | 16.36 | 16.61 | 16.21 | 16.47 | 1,376,729 | +0.21(+1.29%) |
Oct 13, 2022 | 15.98 | 16.43 | 15.80 | 16.26 | 1,405,481 | +0.06(+0.35%) |
Oct 12, 2022 | 15.85 | 16.30 | 15.71 | 16.21 | 1,846,234 | +0.40(+2.55%) |
Oct 11, 2022 | 15.48 | 16.22 | 15.28 | 15.80 | 2,021,871 | +0.27(+1.77%) |
Oct 10, 2022 | 16.10 | 16.22 | 15.48 | 15.53 | 2,148,547 | -0.53(-3.31%) |
Oct 07, 2022 | 15.46 | 16.24 | 15.42 | 16.06 | 2,010,577 | +0.40(+2.52%) |
Oct 06, 2022 | 15.60 | 16.00 | 15.48 | 15.67 | 2,928,464 | +0.02(+0.15%) |
Oct 05, 2022 | 15.17 | 15.67 | 15.05 | 15.64 | 1,718,304 | +0.32(+2.11%) |
Oct 04, 2022 | 14.83 | 15.33 | 14.75 | 15.32 | 2,208,268 | +0.85(+5.91%) |
Oct 03, 2022 | 14.42 | 14.77 | 14.33 | 14.46 | 1,616,878 | +0.37(+2.63%) |
Sep 30, 2022 | 13.93 | 14.42 | 13.83 | 14.09 | 1,529,320 | +0.25(+1.81%) |
Sep 29, 2022 | 14.44 | 14.52 | 13.59 | 13.84 | 3,185,200 | -0.81(-5.56%) |
Sep 28, 2022 | 15.16 | 15.25 | 14.59 | 14.66 | 2,716,157 | -0.70(-4.57%) |
Sep 27, 2022 | 15.07 | 15.45 | 14.84 | 15.36 | 2,232,509 | +0.48(+3.20%) |
Sep 26, 2022 | 15.15 | 15.47 | 14.81 | 14.88 | 2,596,728 | -0.48(-3.15%) |
Sep 23, 2022 | 15.50 | 15.50 | 14.92 | 15.37 | 3,166,639 | -0.59(-3.69%) |
Sep 22, 2022 | 16.04 | 16.53 | 15.95 | 15.96 | 1,588,083 | -0.31(-1.93%) |
Sep 21, 2022 | 16.64 | 16.76 | 16.26 | 16.27 | 2,776,788 | -0.37(-2.23%) |
Sep 20, 2022 | 15.54 | 16.79 | 15.46 | 16.64 | 4,369,729 | +1.48(+9.73%) |
Sep 19, 2022 | 15.44 | 15.64 | 15.10 | 15.17 | 2,619,034 | -0.64(-4.03%) |
Sep 16, 2022 | 16.01 | 16.09 | 15.67 | 15.80 | 3,774,775 | -0.74(-4.48%) |
Sep 15, 2022 | 16.60 | 16.71 | 16.18 | 16.54 | 2,902,857 | -0.31(-1.82%) |
Sep 14, 2022 | 17.16 | 17.26 | 16.83 | 16.85 | 2,776,998 | -0.19(-1.14%) |
Sep 13, 2022 | 16.78 | 17.29 | 16.73 | 17.04 | 3,408,429 | +0.16(+0.95%) |
Sep 12, 2022 | 16.90 | 17.00 | 16.63 | 16.88 | 2,726,280 | +0.38(+2.30%) |
Sep 09, 2022 | 16.42 | 16.60 | 16.27 | 16.50 | 2,712,221 | +0.63(+3.96%) |
Sep 08, 2022 | 15.34 | 15.89 | 15.27 | 15.88 | 4,283,093 | +0.61(+4.01%) |
Sep 07, 2022 | 15.38 | 15.50 | 15.04 | 15.26 | 3,189,880 | -0.18(-1.15%) |
Sep 06, 2022 | 15.63 | 15.84 | 15.38 | 15.44 | 3,974,621 | -0.60(-3.72%) |
Sep 02, 2022 | 16.08 | 16.16 | 15.75 | 16.04 | 2,189,841 | +0.11(+0.71%) |
Sep 01, 2022 | 15.72 | 16.31 | 15.59 | 15.92 | 2,928,359 | +0.16(+1.02%) |
Aug 31, 2022 | 15.54 | 15.96 | 15.42 | 15.76 | 3,757,951 | +0.16(+1.03%) |
Aug 30, 2022 | 16.56 | 16.70 | 15.56 | 15.60 | 6,305,697 | -1.41(-8.29%) |
Aug 29, 2022 | 17.33 | 17.36 | 16.74 | 17.01 | 5,099,651 | -0.35(-2.00%) |
Aug 26, 2022 | 18.10 | 18.21 | 17.23 | 17.36 | 5,532,585 | -1.01(-5.49%) |
Aug 25, 2022 | 19.15 | 19.20 | 18.22 | 18.37 | 4,620,009 | -0.64(-3.39%) |
Aug 24, 2022 | 19.35 | 19.46 | 18.57 | 19.01 | 5,138,437 | -0.37(-1.91%) |
Aug 23, 2022 | 19.24 | 19.80 | 19.20 | 19.38 | 5,630,149 | +0.33(+1.74%) |
Aug 22, 2022 | 18.68 | 19.14 | 18.44 | 19.05 | 4,835,289 | +0.20(+1.04%) |
Aug 19, 2022 | 19.21 | 19.30 | 18.55 | 18.85 | 4,131,164 | -0.58(-2.99%) |
Aug 18, 2022 | 19.69 | 20.04 | 19.21 | 19.43 | 3,556,795 | -0.07(-0.35%) |
Aug 17, 2022 | 19.40 | 19.53 | 19.16 | 19.50 | 3,532,605 | -0.04(-0.19%) |
Aug 16, 2022 | 19.72 | 19.80 | 19.10 | 19.54 | 3,614,170 | +0.05(+0.27%) |
Aug 15, 2022 | 19.19 | 19.53 | 18.80 | 19.49 | 4,808,795 | -0.64(-3.19%) |
Aug 12, 2022 | 20.41 | 20.62 | 19.85 | 20.13 | 2,973,008 | -0.11(-0.52%) |
Aug 11, 2022 | 19.93 | 20.99 | 19.93 | 20.23 | 4,048,466 | +0.31(+1.55%) |
Aug 10, 2022 | 19.95 | 20.30 | 19.62 | 19.93 | 2,627,581 | +0.31(+1.58%) |
Aug 09, 2022 | 19.65 | 20.20 | 19.53 | 19.62 | 2,812,327 | +0.20(+1.01%) |
Aug 08, 2022 | 19.33 | 20.24 | 19.25 | 19.42 | 3,950,274 | +0.12(+0.63%) |
Aug 05, 2022 | 19.47 | 20.03 | 19.12 | 19.30 | 4,301,368 | +0.62(+3.31%) |
Aug 04, 2022 | 19.15 | 19.15 | 18.46 | 18.68 | 3,246,982 | -0.51(-2.63%) |
Aug 03, 2022 | 19.71 | 19.73 | 18.72 | 19.19 | 3,154,482 | -0.67(-3.38%) |
Aug 02, 2022 | 20.14 | 20.26 | 19.28 | 19.86 | 2,205,824 | -0.51(-2.52%) |
Aug 01, 2022 | 19.77 | 20.51 | 19.56 | 20.37 | 2,097,038 | +0.74(+3.75%) |
Jul 29, 2022 | 19.62 | 19.76 | 19.00 | 19.64 | 2,257,028 | -0.00(-0.02%) |
Jul 28, 2022 | 20.26 | 20.38 | 19.56 | 19.64 | 2,336,719 | -0.38(-1.92%) |
Jul 27, 2022 | 19.53 | 20.13 | 19.31 | 20.02 | 1,835,976 | +0.70(+3.63%) |
Jul 26, 2022 | 19.09 | 19.37 | 19.02 | 19.32 | 1,105,781 | +0.16(+0.83%) |
Jul 25, 2022 | 19.37 | 19.80 | 19.06 | 19.16 | 2,621,547 | -0.03(-0.16%) |
Jul 22, 2022 | 19.98 | 19.99 | 18.95 | 19.19 | 1,947,994 | -0.72(-3.64%) |
Jul 21, 2022 | 19.60 | 19.94 | 19.09 | 19.92 | 2,090,427 | +0.55(+2.84%) |
Jul 20, 2022 | 19.13 | 19.43 | 18.72 | 19.37 | 1,988,688 | +0.17(+0.86%) |
Jul 19, 2022 | 18.48 | 19.21 | 18.48 | 19.20 | 1,956,233 | +0.72(+3.88%) |
Jul 18, 2022 | 18.38 | 18.88 | 18.24 | 18.48 | 3,352,393 | +0.56(+3.11%) |
Jul 15, 2022 | 17.25 | 17.94 | 17.02 | 17.93 | 2,339,203 | +1.00(+5.93%) |
Jul 14, 2022 | 16.61 | 16.93 | 16.25 | 16.92 | 2,631,646 | +0.11(+0.67%) |
Jul 13, 2022 | 16.45 | 17.00 | 16.31 | 16.81 | 1,849,223 | +0.08(+0.45%) |
Jul 12, 2022 | 16.73 | 16.85 | 16.37 | 16.73 | 1,631,192 | -0.12(-0.72%) |
Jul 11, 2022 | 16.86 | 17.07 | 16.64 | 16.85 | 1,771,761 | -0.09(-0.53%) |
Jul 08, 2022 | 17.07 | 17.35 | 16.73 | 16.95 | 2,019,529 | -0.05(-0.27%) |
Jul 07, 2022 | 16.78 | 17.48 | 16.73 | 16.99 | 3,555,330 | +1.06(+6.63%) |
Jul 06, 2022 | 16.84 | 16.95 | 15.55 | 15.93 | 4,942,569 | -1.06(-6.26%) |
Jul 05, 2022 | 16.88 | 17.16 | 16.43 | 17.00 | 3,680,163 | -0.66(-3.72%) |
Jul 01, 2022 | 18.48 | 18.53 | 17.20 | 17.65 | 4,395,167 | -1.20(-6.36%) |
Jun 30, 2022 | 18.60 | 18.99 | 18.48 | 18.85 | 2,150,710 | +0.09(+0.48%) |
Jun 29, 2022 | 19.18 | 19.20 | 18.45 | 18.76 | 2,472,570 | -0.15(-0.80%) |
Jun 28, 2022 | 19.23 | 19.24 | 18.62 | 18.91 | 3,112,454 | -0.67(-3.43%) |
Jun 27, 2022 | 18.54 | 19.69 | 18.46 | 19.59 | 2,966,272 | +1.28(+7.01%) |
Jun 24, 2022 | 18.91 | 19.12 | 18.24 | 18.30 | 4,391,974 | -0.64(-3.39%) |
Jun 23, 2022 | 18.36 | 19.02 | 18.14 | 18.94 | 4,714,621 | +0.81(+4.49%) |
Jun 22, 2022 | 19.59 | 19.95 | 17.96 | 18.13 | 9,378,483 | -2.22(-10.90%) |
Jun 21, 2022 | 20.36 | 20.45 | 19.81 | 20.35 | 5,770,993 | +0.14(+0.71%) |
Jun 17, 2022 | 19.97 | 20.89 | 19.96 | 20.20 | 3,941,463 | +0.20(+1.02%) |
Jun 16, 2022 | 19.49 | 20.04 | 19.27 | 20.00 | 3,139,524 | -0.25(-1.23%) |
Jun 15, 2022 | 20.02 | 20.50 | 19.77 | 20.25 | 2,503,800 | +0.42(+2.13%) |
Jun 14, 2022 | 19.39 | 20.39 | 19.39 | 19.83 | 3,680,479 | +0.64(+3.34%) |
Jun 13, 2022 | 19.87 | 20.14 | 19.03 | 19.19 | 5,346,986 | -1.15(-5.67%) |
Jun 10, 2022 | 20.08 | 20.73 | 19.81 | 20.34 | 3,943,489 | -0.07(-0.33%) |
Jun 09, 2022 | 21.36 | 21.37 | 20.39 | 20.41 | 6,265,623 | -0.94(-4.42%) |
Jun 08, 2022 | 23.07 | 23.10 | 21.16 | 21.35 | 8,877,910 | -2.56(-10.70%) |
Jun 07, 2022 | 23.98 | 24.18 | 23.30 | 23.91 | 3,009,655 | -0.29(-1.18%) |
Jun 06, 2022 | 24.61 | 24.78 | 24.02 | 24.20 | 2,773,378 | -0.33(-1.35%) |
Jun 03, 2022 | 23.39 | 24.57 | 23.17 | 24.53 | 3,685,783 | +0.95(+4.03%) |
Jun 02, 2022 | 24.04 | 24.14 | 23.15 | 23.58 | 4,227,758 | -0.30(-1.26%) |
Jun 01, 2022 | 23.92 | 24.24 | 23.17 | 23.88 | 5,735,133 | +0.42(+1.77%) |
May 31, 2022 | 23.57 | 24.37 | 23.07 | 23.46 | 5,978,310 | +0.13(+0.55%) |
May 27, 2022 | 23.13 | 23.39 | 22.42 | 23.33 | 4,627,281 | -0.01(-0.03%) |
May 26, 2022 | 22.93 | 23.37 | 22.78 | 23.34 | 3,682,988 | +0.47(+2.07%) |
May 25, 2022 | 23.76 | 24.02 | 21.96 | 22.87 | 6,157,939 | -0.65(-2.74%) |
May 24, 2022 | 23.38 | 23.82 | 22.88 | 23.51 | 5,208,630 | -0.58(-2.41%) |
May 23, 2022 | 23.23 | 24.29 | 22.60 | 24.09 | 5,392,217 | +1.13(+4.90%) |
May 20, 2022 | 23.59 | 23.73 | 22.31 | 22.97 | 3,825,616 | -0.13(-0.56%) |
May 19, 2022 | 21.53 | 23.59 | 21.37 | 23.10 | 4,379,565 | +1.12(+5.09%) |
May 18, 2022 | 22.84 | 22.89 | 21.68 | 21.98 | 3,029,965 | -0.83(-3.65%) |
May 17, 2022 | 22.70 | 23.26 | 22.42 | 22.81 | 3,614,849 | +0.57(+2.58%) |
May 16, 2022 | 21.51 | 22.44 | 21.39 | 22.24 | 2,660,164 | +0.81(+3.78%) |
May 13, 2022 | 20.79 | 21.89 | 20.59 | 21.43 | 2,985,634 | +1.10(+5.43%) |
May 12, 2022 | 21.17 | 21.26 | 19.76 | 20.32 | 3,325,018 | -1.14(-5.31%) |
May 11, 2022 | 21.56 | 22.01 | 21.19 | 21.46 | 2,481,979 | +0.36(+1.70%) |
May 10, 2022 | 20.44 | 21.43 | 20.44 | 21.10 | 2,448,866 | +1.33(+6.75%) |
May 09, 2022 | 21.34 | 21.43 | 19.43 | 19.77 | 3,955,765 | -2.02(-9.28%) |
May 06, 2022 | 22.10 | 22.23 | 21.13 | 21.79 | 1,936,716 | -0.21(-0.95%) |
May 05, 2022 | 22.22 | 22.57 | 21.25 | 22.00 | 2,027,034 | -0.23(-1.03%) |
May 04, 2022 | 21.91 | 22.33 | 21.51 | 22.23 | 1,752,348 | +0.55(+2.55%) |
May 03, 2022 | 20.54 | 21.91 | 20.54 | 21.68 | 2,224,953 | +0.94(+4.53%) |
May 02, 2022 | 20.11 | 20.78 | 19.91 | 20.74 | 1,660,622 | +0.59(+2.92%) |
Apr 29, 2022 | 21.07 | 21.19 | 20.13 | 20.15 | 2,172,273 | -0.66(-3.17%) |
Apr 28, 2022 | 21.41 | 21.43 | 20.20 | 20.81 | 2,397,514 | -0.26(-1.23%) |
Apr 27, 2022 | 20.01 | 21.35 | 19.96 | 21.07 | 2,369,752 | +1.69(+8.73%) |
Apr 26, 2022 | 19.52 | 20.00 | 19.11 | 19.38 | 2,297,273 | +0.02(+0.11%) |
Apr 25, 2022 | 19.82 | 19.88 | 18.33 | 19.35 | 6,265,709 | -1.23(-5.99%) |
Apr 22, 2022 | 21.28 | 21.84 | 20.47 | 20.59 | 2,881,780 | -0.50(-2.38%) |
Apr 21, 2022 | 22.11 | 22.75 | 21.01 | 21.09 | 3,343,477 | -0.76(-3.48%) |
Apr 20, 2022 | 22.98 | 23.24 | 21.48 | 21.85 | 3,871,348 | -0.96(-4.21%) |
Apr 19, 2022 | 22.64 | 22.96 | 21.69 | 22.81 | 3,941,064 | +0.07(+0.32%) |
Apr 18, 2022 | 22.01 | 23.05 | 21.18 | 22.74 | 5,405,765 | +0.90(+4.10%) |
Apr 14, 2022 | 20.30 | 22.01 | 20.30 | 21.84 | 6,916,363 | +1.67(+8.28%) |
Apr 13, 2022 | 19.31 | 20.21 | 19.31 | 20.17 | 2,295,539 | +1.14(+5.99%) |
Apr 12, 2022 | 18.87 | 19.27 | 18.51 | 19.03 | 3,075,985 | +0.61(+3.31%) |
Apr 11, 2022 | 19.68 | 19.98 | 18.29 | 18.42 | 5,529,900 | -1.87(-9.22%) |
Apr 08, 2022 | 19.91 | 20.57 | 19.72 | 20.29 | 2,726,080 | +0.80(+4.08%) |
Apr 07, 2022 | 18.94 | 19.72 | 18.86 | 19.50 | 2,958,318 | +0.62(+3.31%) |
Apr 06, 2022 | 19.35 | 19.68 | 18.82 | 18.87 | 4,271,006 | -0.83(-4.22%) |
Apr 05, 2022 | 20.09 | 20.72 | 19.41 | 19.71 | 4,004,344 | -0.43(-2.14%) |
Apr 04, 2022 | 21.76 | 21.80 | 19.78 | 20.14 | 5,400,859 | -1.63(-7.51%) |
Apr 01, 2022 | 21.36 | 22.21 | 21.36 | 21.77 | 2,401,170 | +0.48(+2.26%) |
Mar 31, 2022 | 21.28 | 21.83 | 21.25 | 21.29 | 1,925,950 | -0.06(-0.27%) |
Mar 30, 2022 | 21.52 | 22.00 | 21.17 | 21.35 | 2,150,757 | -0.16(-0.77%) |
Mar 29, 2022 | 21.15 | 21.59 | 19.17 | 21.51 | 5,061,176 | +0.36(+1.70%) |
Mar 28, 2022 | 21.19 | 22.49 | 20.90 | 21.15 | 4,341,268 | +0.06(+0.27%) |
Mar 25, 2022 | 21.05 | 21.49 | 20.80 | 21.10 | 1,605,892 | -0.11(-0.54%) |
Mar 24, 2022 | 21.23 | 21.30 | 20.65 | 21.21 | 2,389,676 | -0.02(-0.10%) |
Mar 23, 2022 | 20.87 | 21.73 | 20.74 | 21.23 | 3,993,131 | +0.55(+2.63%) |
Mar 22, 2022 | 21.15 | 21.25 | 20.59 | 20.69 | 2,804,337 | -0.53(-2.50%) |
Mar 21, 2022 | 21.02 | 21.49 | 20.48 | 21.22 | 2,264,960 | +0.22(+1.02%) |
Mar 18, 2022 | 20.75 | 21.16 | 20.58 | 21.00 | 4,076,994 | +0.25(+1.21%) |
Mar 17, 2022 | 20.34 | 20.81 | 20.30 | 20.75 | 2,196,693 | +0.55(+2.70%) |
Mar 16, 2022 | 19.83 | 20.34 | 19.45 | 20.21 | 2,830,546 | +0.95(+4.95%) |
Mar 15, 2022 | 19.50 | 19.53 | 18.50 | 19.25 | 4,228,720 | -0.04(-0.19%) |
Mar 14, 2022 | 21.35 | 21.39 | 19.18 | 19.29 | 4,520,902 | -2.32(-10.72%) |
Mar 11, 2022 | 21.43 | 22.16 | 21.28 | 21.61 | 2,865,226 | +0.15(+0.70%) |
Mar 10, 2022 | 20.72 | 21.69 | 20.70 | 21.46 | 2,715,675 | +0.69(+3.31%) |
Mar 09, 2022 | 21.84 | 22.01 | 20.09 | 20.77 | 5,281,318 | -0.49(-2.33%) |
Mar 08, 2022 | 20.08 | 21.55 | 19.66 | 21.26 | 5,014,460 | +1.39(+7.00%) |
Mar 07, 2022 | 20.27 | 20.85 | 19.51 | 19.87 | 3,602,863 | -0.40(-1.98%) |
Mar 04, 2022 | 20.40 | 20.55 | 19.41 | 20.27 | 3,795,331 | -0.52(-2.48%) |
Mar 03, 2022 | 21.05 | 21.53 | 20.51 | 20.79 | 4,263,326 | -0.62(-2.91%) |
Mar 02, 2022 | 19.66 | 21.50 | 19.65 | 21.41 | 5,219,256 | +1.94(+9.94%) |