Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 16.06 | 16.06 | 15.72 | 15.72 | 12,649,059 | -0.28(-1.73%) |
Feb 27, 2023 | 16.16 | 16.21 | 15.93 | 16.00 | 9,018,301 | -0.07(-0.46%) |
Feb 24, 2023 | 15.96 | 16.09 | 15.91 | 16.07 | 12,447,328 | -0.04(-0.23%) |
Feb 23, 2023 | 16.14 | 16.18 | 15.97 | 16.11 | 12,094,245 | +0.15(+0.92%) |
Feb 22, 2023 | 15.95 | 16.15 | 15.90 | 15.96 | 11,659,204 | -0.03(-0.17%) |
Feb 21, 2023 | 16.25 | 16.31 | 15.97 | 15.99 | 16,607,652 | -0.35(-2.14%) |
Feb 17, 2023 | 16.53 | 16.56 | 16.30 | 16.34 | 23,380,694 | -0.33(-1.99%) |
Feb 16, 2023 | 16.61 | 16.80 | 16.51 | 16.67 | 11,837,705 | -0.09(-0.55%) |
Feb 15, 2023 | 16.80 | 16.80 | 16.60 | 16.76 | 13,393,199 | -0.11(-0.66%) |
Feb 14, 2023 | 16.86 | 17.04 | 16.79 | 16.87 | 10,207,420 | -0.07(-0.43%) |
Feb 13, 2023 | 16.87 | 17.06 | 16.85 | 16.95 | 10,395,666 | +0.03(+0.16%) |
Feb 10, 2023 | 16.71 | 16.93 | 16.64 | 16.92 | 14,090,053 | +0.34(+2.06%) |
Feb 09, 2023 | 16.84 | 16.86 | 16.55 | 16.58 | 10,250,733 | -0.21(-1.26%) |
Feb 08, 2023 | 16.84 | 16.96 | 16.72 | 16.79 | 12,772,748 | -0.06(-0.33%) |
Feb 07, 2023 | 16.76 | 16.87 | 16.64 | 16.84 | 10,945,602 | +0.10(+0.61%) |
Feb 06, 2023 | 16.77 | 16.84 | 16.57 | 16.74 | 12,854,452 | -0.10(-0.60%) |
Feb 03, 2023 | 17.02 | 17.18 | 16.79 | 16.84 | 15,153,190 | -0.16(-0.92%) |
Feb 02, 2023 | 16.93 | 17.07 | 16.81 | 17.00 | 14,457,292 | +0.07(+0.44%) |
Feb 01, 2023 | 16.82 | 17.06 | 16.76 | 16.93 | 22,044,368 | +0.06(+0.38%) |
Jan 31, 2023 | 16.65 | 16.87 | 16.55 | 16.86 | 17,098,866 | +0.24(+1.44%) |
Jan 30, 2023 | 16.82 | 16.90 | 16.61 | 16.62 | 14,415,299 | -0.32(-1.86%) |
Jan 27, 2023 | 16.88 | 17.04 | 16.82 | 16.94 | 14,452,789 | +0.05(+0.27%) |
Jan 26, 2023 | 16.86 | 16.90 | 16.66 | 16.89 | 15,747,148 | +0.15(+0.87%) |
Jan 25, 2023 | 16.75 | 16.81 | 16.63 | 16.75 | 21,071,372 | -0.11(-0.65%) |
Jan 24, 2023 | 17.02 | 17.16 | 16.69 | 16.86 | 14,397,726 | -0.17(-1.01%) |
Jan 23, 2023 | 17.01 | 17.11 | 16.89 | 17.03 | 12,612,934 | +0.11(+0.64%) |
Jan 20, 2023 | 17.08 | 17.11 | 16.88 | 16.92 | 16,990,356 | -0.10(-0.59%) |
Jan 19, 2023 | 16.80 | 17.18 | 16.70 | 17.02 | 19,142,428 | +0.35(+2.12%) |
Jan 18, 2023 | 17.13 | 17.18 | 16.60 | 16.67 | 21,497,604 | -0.42(-2.44%) |
Jan 17, 2023 | 17.18 | 17.33 | 16.98 | 17.08 | 13,627,231 | -0.03(-0.16%) |
Jan 13, 2023 | 17.14 | 17.18 | 16.97 | 17.11 | 9,492,182 | -0.04(-0.21%) |
Jan 12, 2023 | 17.14 | 17.30 | 17.04 | 17.15 | 12,186,351 | +0.10(+0.59%) |
Jan 11, 2023 | 17.14 | 17.16 | 16.87 | 17.05 | 14,639,155 | +0.04(+0.21%) |
Jan 10, 2023 | 17.02 | 17.08 | 16.80 | 17.01 | 10,513,022 | +0.03(+0.16%) |
Jan 09, 2023 | 17.03 | 17.07 | 16.88 | 16.98 | 19,117,640 | +0.12(+0.70%) |
Jan 06, 2023 | 16.68 | 16.97 | 16.60 | 16.87 | 10,009,190 | +0.34(+2.03%) |
Jan 05, 2023 | 16.45 | 16.56 | 16.36 | 16.53 | 9,349,969 | -0.02(-0.11%) |
Jan 04, 2023 | 16.21 | 16.69 | 16.20 | 16.55 | 13,294,261 | +0.20(+1.22%) |
Jan 03, 2023 | 16.34 | 16.50 | 16.21 | 16.35 | 11,515,326 | -0.06(-0.39%) |
Dec 30, 2022 | 16.41 | 16.52 | 16.29 | 16.41 | 8,135,887 | -0.06(-0.39%) |
Dec 29, 2022 | 16.27 | 16.57 | 16.23 | 16.48 | 8,185,323 | +0.20(+1.23%) |
Dec 28, 2022 | 16.53 | 16.60 | 16.22 | 16.28 | 8,744,319 | -0.30(-1.81%) |
Dec 27, 2022 | 16.53 | 16.65 | 16.42 | 16.58 | 9,067,022 | +0.11(+0.66%) |
Dec 23, 2022 | 16.20 | 16.47 | 16.19 | 16.47 | 10,249,211 | +0.36(+2.25%) |
Dec 22, 2022 | 16.17 | 16.21 | 15.80 | 16.10 | 15,250,979 | -0.13(-0.78%) |
Dec 21, 2022 | 16.19 | 16.33 | 16.09 | 16.23 | 11,703,988 | +0.25(+1.53%) |
Dec 20, 2022 | 15.92 | 16.08 | 15.85 | 15.99 | 12,647,865 | +0.09(+0.57%) |
Dec 19, 2022 | 16.12 | 16.20 | 15.79 | 15.90 | 14,746,899 | -0.16(-1.02%) |
Dec 16, 2022 | 16.04 | 16.14 | 15.80 | 16.06 | 23,364,766 | -0.25(-1.50%) |
Dec 15, 2022 | 16.30 | 16.39 | 16.05 | 16.30 | 12,704,783 | -0.14(-0.83%) |
Dec 14, 2022 | 16.53 | 16.66 | 16.34 | 16.44 | 15,345,524 | -0.09(-0.55%) |
Dec 13, 2022 | 16.42 | 16.61 | 16.33 | 16.53 | 18,687,572 | +0.35(+2.19%) |
Dec 12, 2022 | 15.89 | 16.19 | 15.79 | 16.18 | 14,388,674 | +0.34(+2.12%) |
Dec 09, 2022 | 16.08 | 16.20 | 15.80 | 15.84 | 21,142,702 | -0.29(-1.80%) |
Dec 08, 2022 | 16.46 | 16.58 | 15.92 | 16.13 | 19,498,386 | -0.25(-1.50%) |
Dec 07, 2022 | 16.45 | 16.57 | 16.28 | 16.38 | 12,562,571 | -0.05(-0.33%) |
Dec 06, 2022 | 16.79 | 16.93 | 16.34 | 16.43 | 17,405,870 | -0.42(-2.48%) |
Dec 05, 2022 | 17.35 | 17.37 | 16.71 | 16.85 | 13,338,840 | -0.40(-2.32%) |
Dec 02, 2022 | 17.25 | 17.35 | 17.15 | 17.25 | 10,620,533 | -0.14(-0.78%) |
Dec 01, 2022 | 17.46 | 17.57 | 17.31 | 17.38 | 13,847,069 | +0.03(+0.16%) |
Nov 30, 2022 | 17.24 | 17.37 | 17.04 | 17.36 | 45,438,176 | +0.22(+1.27%) |
Nov 29, 2022 | 16.88 | 17.20 | 16.82 | 17.14 | 18,106,630 | +0.38(+2.28%) |
Nov 28, 2022 | 16.57 | 16.87 | 16.54 | 16.76 | 18,407,090 | -0.15(-0.91%) |
Nov 25, 2022 | 16.98 | 17.05 | 16.88 | 16.91 | 6,588,983 | -0.02(-0.11%) |
Nov 23, 2022 | 16.83 | 16.99 | 16.77 | 16.93 | 10,651,761 | -0.06(-0.37%) |
Nov 22, 2022 | 16.82 | 17.13 | 16.71 | 16.99 | 16,402,224 | +0.40(+2.41%) |
Nov 21, 2022 | 16.56 | 16.61 | 16.20 | 16.59 | 14,204,025 | -0.13(-0.76%) |
Nov 18, 2022 | 16.51 | 16.76 | 16.46 | 16.72 | 19,113,890 | +0.11(+0.66%) |
Nov 17, 2022 | 16.52 | 16.62 | 16.34 | 16.61 | 13,234,888 | -0.10(-0.60%) |
Nov 16, 2022 | 16.83 | 16.88 | 16.60 | 16.71 | 16,007,305 | -0.23(-1.34%) |
Nov 15, 2022 | 17.01 | 17.07 | 16.84 | 16.94 | 15,951,432 | +0.12(+0.70%) |
Nov 14, 2022 | 16.94 | 17.21 | 16.82 | 16.82 | 16,922,450 | -0.15(-0.86%) |
Nov 11, 2022 | 16.71 | 17.06 | 16.62 | 16.97 | 19,743,644 | +0.44(+2.69%) |
Nov 10, 2022 | 16.29 | 16.55 | 16.20 | 16.52 | 20,384,836 | +0.56(+3.53%) |
Nov 09, 2022 | 16.51 | 16.56 | 15.95 | 15.96 | 16,737,603 | -0.66(-3.99%) |
Nov 08, 2022 | 16.59 | 16.72 | 16.46 | 16.62 | 17,096,562 | +0.05(+0.33%) |
Nov 07, 2022 | 16.57 | 16.69 | 16.47 | 16.57 | 16,075,605 | +0.07(+0.44%) |
Nov 04, 2022 | 16.62 | 16.78 | 16.30 | 16.49 | 19,635,050 | +0.12(+0.72%) |
Nov 03, 2022 | 16.11 | 16.45 | 16.08 | 16.38 | 17,907,992 | +0.13(+0.78%) |
Nov 02, 2022 | 16.51 | 16.24 | 16.25 | 22,239,558 | -0.31(-1.86%) | |
Nov 01, 2022 | 16.57 | 16.65 | 16.44 | 16.56 | 20,505,014 | +0.11(+0.66%) |
Oct 31, 2022 | 16.10 | 16.61 | 16.04 | 16.45 | 29,944,600 | +0.32(+1.97%) |
Oct 28, 2022 | 16.19 | 16.24 | 15.89 | 16.13 | 20,329,986 | +0.05(+0.32%) |
Oct 27, 2022 | 16.07 | 16.23 | 16.00 | 16.08 | 25,652,206 | +0.23(+1.47%) |
Oct 26, 2022 | 15.75 | 15.95 | 15.45 | 15.85 | 25,360,658 | +0.20(+1.26%) |
Oct 25, 2022 | 15.37 | 15.68 | 15.31 | 15.65 | 23,000,558 | +0.21(+1.33%) |
Oct 24, 2022 | 15.71 | 15.82 | 15.38 | 15.44 | 24,075,258 | -0.21(-1.37%) |
Oct 21, 2022 | 15.42 | 15.69 | 15.29 | 15.66 | 21,963,238 | +0.36(+2.34%) |
Oct 20, 2022 | 15.50 | 15.80 | 15.16 | 15.30 | 45,022,700 | -0.78(-4.84%) |
Oct 19, 2022 | 15.86 | 16.17 | 15.76 | 16.08 | 21,538,394 | +0.20(+1.24%) |
Oct 18, 2022 | 15.83 | 16.05 | 15.64 | 15.88 | 21,857,284 | +0.24(+1.54%) |
Oct 17, 2022 | 15.55 | 15.78 | 15.46 | 15.64 | 16,856,756 | +0.28(+1.80%) |
Oct 14, 2022 | 15.70 | 15.86 | 15.34 | 15.36 | 19,063,566 | -0.40(-2.55%) |
Oct 13, 2022 | 15.11 | 15.82 | 15.07 | 15.77 | 20,579,320 | +0.53(+3.46%) |
Oct 12, 2022 | 15.22 | 15.36 | 15.08 | 15.24 | 16,220,932 | -0.10(-0.64%) |
Oct 11, 2022 | 15.14 | 15.52 | 15.05 | 15.34 | 19,869,988 | +0.08(+0.53%) |
Oct 10, 2022 | 15.46 | 15.71 | 15.23 | 15.26 | 18,263,586 | -0.15(-0.99%) |
Oct 07, 2022 | 15.53 | 15.63 | 15.27 | 15.41 | 18,659,070 | -0.13(-0.86%) |
Oct 06, 2022 | 15.73 | 15.91 | 15.52 | 15.54 | 21,592,494 | -0.28(-1.75%) |
Oct 05, 2022 | 15.68 | 15.91 | 15.47 | 15.82 | 21,918,378 | +0.03(+0.17%) |
Oct 04, 2022 | 15.48 | 15.80 | 15.41 | 15.79 | 26,635,778 | +0.51(+3.33%) |
Oct 03, 2022 | 15.28 | 15.44 | 15.16 | 15.28 | 27,637,176 | +0.41(+2.76%) |
Sep 30, 2022 | 14.85 | 15.07 | 14.75 | 14.87 | 34,166,012 | -0.07(-0.48%) |
Sep 29, 2022 | 14.92 | 15.02 | 14.67 | 14.94 | 30,934,704 | -0.11(-0.71%) |
Sep 28, 2022 | 14.67 | 15.15 | 14.61 | 15.05 | 28,185,510 | +0.46(+3.12%) |
Sep 27, 2022 | 14.60 | 14.92 | 14.49 | 14.60 | 28,403,620 | +0.21(+1.49%) |
Sep 26, 2022 | 14.68 | 14.73 | 14.35 | 14.38 | 31,700,522 | -0.39(-2.66%) |
Sep 23, 2022 | 15.19 | 15.23 | 14.61 | 14.77 | 28,567,300 | -0.71(-4.56%) |
Sep 22, 2022 | 15.85 | 15.85 | 15.48 | 15.48 | 20,385,744 | -0.18(-1.14%) |
Sep 21, 2022 | 16.20 | 16.25 | 15.65 | 15.66 | 23,107,052 | -0.34(-2.12%) |
Sep 20, 2022 | 16.03 | 16.08 | 15.85 | 16.00 | 18,534,172 | -0.13(-0.83%) |
Sep 19, 2022 | 15.64 | 16.14 | 15.64 | 16.13 | 18,854,884 | +0.18(+1.12%) |
Sep 16, 2022 | 16.29 | 16.29 | 15.82 | 15.95 | 38,369,448 | -0.43(-2.62%) |
Sep 15, 2022 | 16.38 | 16.60 | 16.30 | 16.38 | 19,214,544 | -0.18(-1.08%) |
Sep 14, 2022 | 16.36 | 16.65 | 16.33 | 16.56 | 21,361,096 | +0.32(+1.98%) |
Sep 13, 2022 | 16.54 | 16.68 | 16.16 | 16.24 | 23,079,384 | -0.51(-3.04%) |
Sep 12, 2022 | 16.54 | 16.78 | 16.49 | 16.75 | 16,970,260 | +0.38(+2.35%) |
Sep 09, 2022 | 16.28 | 16.44 | 16.23 | 16.37 | 15,212,852 | +0.25(+1.55%) |
Sep 08, 2022 | 16.09 | 16.12 | 15.87 | 16.11 | 20,736,396 | +0.16(+1.01%) |
Sep 07, 2022 | 15.69 | 15.98 | 15.61 | 15.95 | 15,157,183 | +0.07(+0.45%) |
Sep 06, 2022 | 16.46 | 16.46 | 15.86 | 15.88 | 21,458,118 | -0.40(-2.47%) |
Sep 02, 2022 | 16.54 | 16.58 | 16.19 | 16.28 | 16,871,338 | +0.04(+0.28%) |
Sep 01, 2022 | 16.24 | 16.33 | 15.98 | 16.24 | 17,816,712 | -0.13(-0.82%) |
Aug 31, 2022 | 16.28 | 16.58 | 16.13 | 16.37 | 19,703,112 | -0.14(-0.87%) |
Aug 30, 2022 | 16.75 | 16.75 | 16.46 | 16.52 | 14,718,638 | -0.41(-2.43%) |
Aug 29, 2022 | 16.94 | 17.11 | 16.83 | 16.93 | 10,114,646 | -0.04(-0.26%) |
Aug 26, 2022 | 17.28 | 17.28 | 16.92 | 16.97 | 15,151,265 | -0.24(-1.40%) |
Aug 25, 2022 | 17.23 | 17.25 | 17.06 | 17.21 | 13,272,779 | +0.05(+0.31%) |
Aug 24, 2022 | 16.89 | 17.19 | 16.84 | 17.16 | 15,501,566 | +0.28(+1.64%) |
Aug 23, 2022 | 16.79 | 16.97 | 16.74 | 16.88 | 14,565,839 | +0.29(+1.78%) |
Aug 22, 2022 | 16.69 | 16.75 | 16.48 | 16.59 | 15,470,284 | -0.14(-0.85%) |
Aug 19, 2022 | 16.82 | 16.89 | 16.66 | 16.73 | 15,852,671 | -0.19(-1.11%) |
Aug 18, 2022 | 16.71 | 16.94 | 16.70 | 16.92 | 14,255,998 | +0.32(+1.94%) |
Aug 17, 2022 | 16.61 | 16.72 | 16.48 | 16.60 | 10,484,509 | -0.07(-0.43%) |
Aug 16, 2022 | 16.69 | 16.80 | 16.63 | 16.67 | 12,294,539 | +0.07(+0.43%) |
Aug 15, 2022 | 16.36 | 16.62 | 16.22 | 16.60 | 12,069,509 | -0.11(-0.64%) |
Aug 12, 2022 | 16.61 | 16.72 | 16.52 | 16.70 | 12,714,436 | +0.09(+0.54%) |
Aug 11, 2022 | 16.45 | 16.76 | 16.37 | 16.62 | 17,683,786 | +0.40(+2.48%) |
Aug 10, 2022 | 16.23 | 16.31 | 16.07 | 16.21 | 11,700,798 | +0.09(+0.55%) |
Aug 09, 2022 | 15.95 | 16.17 | 15.90 | 16.12 | 13,072,895 | +0.32(+2.04%) |
Aug 08, 2022 | 15.62 | 15.90 | 15.62 | 15.80 | 14,429,219 | +0.19(+1.20%) |
Aug 05, 2022 | 15.28 | 15.63 | 15.25 | 15.61 | 13,563,825 | +0.15(+0.98%) |
Aug 04, 2022 | 15.87 | 15.88 | 15.44 | 15.46 | 16,530,408 | -0.46(-2.86%) |
Aug 03, 2022 | 16.08 | 16.13 | 15.79 | 15.92 | 18,822,814 | -0.02(-0.11%) |
Aug 02, 2022 | 16.01 | 16.09 | 15.76 | 15.94 | 24,937,780 | -0.06(-0.39%) |
Aug 01, 2022 | 15.86 | 16.02 | 15.67 | 16.00 | 15,838,125 | -0.08(-0.50%) |
Jul 29, 2022 | 16.03 | 16.20 | 15.95 | 16.08 | 21,231,622 | +0.20(+1.28%) |
Jul 28, 2022 | 15.96 | 16.00 | 15.60 | 15.88 | 16,657,293 | -0.02(-0.11%) |
Jul 27, 2022 | 15.89 | 15.94 | 15.59 | 15.89 | 15,638,222 | +0.05(+0.33%) |
Jul 26, 2022 | 15.97 | 16.04 | 15.75 | 15.84 | 15,824,348 | -0.02(-0.11%) |
Jul 25, 2022 | 15.71 | 15.87 | 15.58 | 15.86 | 14,948,250 | +0.33(+2.10%) |
Jul 22, 2022 | 15.60 | 15.72 | 15.44 | 15.53 | 16,027,571 | -0.01(-0.06%) |
Jul 21, 2022 | 14.76 | 15.57 | 14.75 | 15.54 | 25,781,694 | +0.30(+1.96%) |
Jul 20, 2022 | 15.18 | 15.35 | 15.03 | 15.24 | 16,995,186 | +0.01(+0.06%) |
Jul 19, 2022 | 14.96 | 15.25 | 14.93 | 15.23 | 14,723,944 | +0.33(+2.24%) |
Jul 18, 2022 | 14.93 | 15.08 | 14.86 | 14.90 | 11,013,313 | +0.15(+1.01%) |
Jul 15, 2022 | 14.81 | 14.88 | 14.56 | 14.75 | 11,411,724 | +0.16(+1.09%) |
Jul 14, 2022 | 14.20 | 14.60 | 14.12 | 14.59 | 17,810,106 | -0.02(-0.12%) |
Jul 13, 2022 | 14.48 | 14.78 | 14.48 | 14.61 | 12,404,997 | -0.04(-0.30%) |
Jul 12, 2022 | 14.53 | 14.74 | 14.47 | 14.65 | 14,558,889 | -0.18(-1.25%) |
Jul 11, 2022 | 14.81 | 14.93 | 14.54 | 14.84 | 14,337,572 | -0.10(-0.65%) |
Jul 08, 2022 | 14.93 | 15.04 | 14.78 | 14.93 | 14,913,181 | +0.07(+0.47%) |
Jul 07, 2022 | 14.65 | 14.94 | 14.61 | 14.86 | 17,788,366 | +0.47(+3.24%) |
Jul 06, 2022 | 14.51 | 14.65 | 14.01 | 14.40 | 21,906,462 | -0.19(-1.33%) |
Jul 05, 2022 | 14.64 | 14.71 | 14.17 | 14.59 | 22,031,376 | -0.35(-2.36%) |
Jul 01, 2022 | 14.83 | 14.99 | 14.51 | 14.94 | 17,594,510 | +0.19(+1.31%) |
Jun 30, 2022 | 14.62 | 14.93 | 14.57 | 14.75 | 22,621,526 | -0.14(-0.95%) |
Jun 29, 2022 | 15.33 | 15.39 | 14.83 | 14.89 | 14,758,895 | -0.25(-1.63%) |
Jun 28, 2022 | 15.13 | 15.37 | 15.00 | 15.14 | 16,913,296 | +0.33(+2.20%) |
Jun 27, 2022 | 14.63 | 14.93 | 14.62 | 14.81 | 16,808,680 | +0.31(+2.12%) |
Jun 24, 2022 | 14.48 | 14.69 | 14.33 | 14.50 | 20,376,458 | +0.21(+1.48%) |
Jun 23, 2022 | 14.47 | 14.51 | 14.06 | 14.29 | 20,616,692 | -0.09(-0.61%) |
Jun 22, 2022 | 14.20 | 14.62 | 14.13 | 14.38 | 20,986,376 | -0.27(-1.86%) |
Jun 21, 2022 | 14.40 | 14.78 | 14.28 | 14.65 | 21,835,070 | +0.53(+3.74%) |
Jun 17, 2022 | 14.61 | 14.68 | 13.88 | 14.12 | 50,468,980 | -0.57(-3.89%) |
Jun 16, 2022 | 15.19 | 15.22 | 14.63 | 14.70 | 26,190,014 | -0.79(-5.11%) |
Jun 15, 2022 | 15.81 | 15.92 | 15.21 | 15.49 | 20,501,032 | -0.26(-1.62%) |
Jun 14, 2022 | 16.18 | 16.25 | 15.56 | 15.74 | 19,395,242 | -0.21(-1.32%) |
Jun 13, 2022 | 16.36 | 16.41 | 15.88 | 15.96 | 19,585,996 | -0.79(-4.73%) |
Jun 10, 2022 | 16.83 | 16.91 | 16.53 | 16.75 | 18,397,688 | -0.23(-1.35%) |
Jun 09, 2022 | 17.37 | 17.41 | 16.96 | 16.98 | 15,943,894 | -0.50(-2.87%) |
Jun 08, 2022 | 17.78 | 17.78 | 17.35 | 17.48 | 11,747,209 | -0.25(-1.39%) |
Jun 07, 2022 | 17.40 | 17.75 | 17.32 | 17.72 | 13,804,688 | +0.31(+1.77%) |
Jun 06, 2022 | 17.64 | 17.69 | 17.38 | 17.42 | 11,465,212 | -0.12(-0.70%) |
Jun 03, 2022 | 17.59 | 17.66 | 17.44 | 17.54 | 9,598,339 | -0.03(-0.15%) |
Jun 02, 2022 | 17.54 | 17.58 | 17.30 | 17.57 | 10,856,740 | -0.05(-0.30%) |
Jun 01, 2022 | 17.41 | 17.72 | 17.31 | 17.62 | 15,148,616 | +0.29(+1.68%) |
May 31, 2022 | 17.59 | 17.74 | 17.24 | 17.33 | 48,688,656 | -0.22(-1.25%) |
May 27, 2022 | 17.21 | 17.61 | 17.17 | 17.55 | 16,678,076 | +0.28(+1.63%) |
May 26, 2022 | 17.18 | 17.32 | 17.15 | 17.27 | 14,857,060 | +0.20(+1.19%) |
May 25, 2022 | 16.98 | 17.11 | 16.86 | 17.06 | 22,784,142 | +0.22(+1.31%) |
May 24, 2022 | 16.72 | 16.95 | 16.40 | 16.84 | 17,440,902 | -0.02(-0.10%) |
May 23, 2022 | 16.89 | 17.01 | 16.72 | 16.86 | 14,311,913 | +0.11(+0.68%) |
May 20, 2022 | 16.85 | 16.92 | 16.43 | 16.75 | 19,357,516 | +0.01(+0.05%) |
May 19, 2022 | 16.69 | 16.93 | 16.62 | 16.74 | 18,180,792 | -0.25(-1.45%) |
May 18, 2022 | 17.45 | 17.50 | 16.81 | 16.98 | 16,050,351 | -0.39(-2.23%) |
May 17, 2022 | 17.21 | 17.41 | 17.13 | 17.37 | 20,710,538 | +0.31(+1.80%) |
May 16, 2022 | 16.62 | 17.16 | 16.60 | 17.06 | 21,697,432 | +0.57(+3.47%) |
May 13, 2022 | 16.37 | 16.60 | 16.28 | 16.49 | 22,669,846 | +0.27(+1.68%) |
May 12, 2022 | 16.31 | 16.37 | 15.98 | 16.22 | 25,776,982 | -0.08(-0.49%) |
May 11, 2022 | 16.45 | 16.76 | 16.25 | 16.30 | 20,586,676 | +0.00(+0.00%) |
May 10, 2022 | 16.52 | 16.70 | 16.05 | 16.30 | 21,003,534 | -0.07(-0.43%) |
May 09, 2022 | 16.72 | 16.80 | 16.29 | 16.37 | 23,246,382 | -0.62(-3.63%) |
May 06, 2022 | 16.73 | 17.02 | 16.41 | 16.98 | 21,166,964 | +0.40(+2.39%) |
May 05, 2022 | 16.98 | 16.99 | 16.41 | 16.59 | 19,815,308 | -0.38(-2.23%) |
May 04, 2022 | 16.62 | 17.02 | 16.52 | 16.97 | 18,267,426 | +0.53(+3.21%) |
May 03, 2022 | 16.02 | 16.58 | 16.02 | 16.44 | 17,685,752 | +0.44(+2.75%) |
May 02, 2022 | 15.93 | 16.14 | 15.70 | 16.00 | 23,795,508 | +0.03(+0.17%) |
Apr 29, 2022 | 16.23 | 16.36 | 15.93 | 15.97 | 29,354,494 | -0.34(-2.06%) |
Apr 28, 2022 | 16.14 | 16.39 | 15.89 | 16.31 | 18,918,392 | +0.36(+2.23%) |
Apr 27, 2022 | 16.00 | 16.12 | 15.82 | 15.95 | 22,090,522 | -0.03(-0.22%) |
Apr 26, 2022 | 16.20 | 16.36 | 15.97 | 15.99 | 23,478,752 | -0.15(-0.91%) |
Apr 25, 2022 | 16.33 | 16.34 | 15.64 | 16.14 | 28,329,650 | -0.47(-2.82%) |
Apr 22, 2022 | 17.05 | 17.10 | 16.59 | 16.60 | 20,451,518 | -0.55(-3.23%) |
Apr 21, 2022 | 17.34 | 17.51 | 17.08 | 17.16 | 24,593,230 | +0.02(+0.10%) |
Apr 20, 2022 | 17.08 | 17.32 | 16.94 | 17.14 | 17,805,878 | +0.15(+0.87%) |
Apr 19, 2022 | 16.91 | 17.12 | 16.84 | 16.99 | 13,353,583 | +0.04(+0.26%) |
Apr 18, 2022 | 16.86 | 17.03 | 16.78 | 16.95 | 11,832,661 | +0.16(+0.93%) |
Apr 14, 2022 | 16.72 | 16.92 | 16.66 | 16.79 | 10,666,797 | +0.07(+0.41%) |
Apr 13, 2022 | 16.69 | 16.83 | 16.50 | 16.73 | 11,470,353 | +0.13(+0.78%) |
Apr 12, 2022 | 16.78 | 16.84 | 16.56 | 16.60 | 15,073,513 | -0.10(-0.62%) |
Apr 11, 2022 | 16.74 | 16.86 | 16.55 | 16.70 | 19,000,166 | -0.19(-1.13%) |
Apr 08, 2022 | 16.78 | 16.99 | 16.71 | 16.89 | 16,994,934 | +0.18(+1.09%) |
Apr 07, 2022 | 16.55 | 16.74 | 16.30 | 16.71 | 18,135,878 | +0.23(+1.37%) |
Apr 06, 2022 | 16.47 | 16.59 | 16.31 | 16.48 | 13,345,623 | +0.08(+0.48%) |
Apr 05, 2022 | 16.68 | 16.82 | 16.37 | 16.40 | 16,955,784 | -0.33(-1.97%) |
Apr 04, 2022 | 16.73 | 16.76 | 16.54 | 16.73 | 16,811,252 | +0.07(+0.42%) |
Apr 01, 2022 | 16.50 | 16.67 | 16.45 | 16.66 | 15,051,303 | +0.27(+1.64%) |
Mar 31, 2022 | 16.46 | 16.70 | 16.37 | 16.40 | 28,409,208 | -0.16(-0.94%) |
Mar 30, 2022 | 16.47 | 16.55 | 16.32 | 16.55 | 18,881,580 | +0.17(+1.06%) |
Mar 29, 2022 | 16.06 | 16.41 | 15.94 | 16.38 | 18,729,368 | +0.12(+0.75%) |
Mar 28, 2022 | 16.24 | 16.42 | 16.11 | 16.26 | 20,155,514 | -0.28(-1.68%) |
Mar 25, 2022 | 15.91 | 16.53 | 15.88 | 16.53 | 28,994,738 | +0.67(+4.21%) |
Mar 24, 2022 | 15.81 | 15.96 | 15.77 | 15.87 | 12,783,710 | +0.16(+0.99%) |
Mar 23, 2022 | 15.67 | 15.82 | 15.58 | 15.71 | 13,098,164 | +0.16(+1.06%) |
Mar 22, 2022 | 15.60 | 15.64 | 15.40 | 15.55 | 18,566,450 | -0.12(-0.77%) |
Mar 21, 2022 | 15.28 | 15.75 | 15.26 | 15.67 | 24,955,534 | +0.62(+4.09%) |
Mar 18, 2022 | 15.17 | 15.34 | 15.02 | 15.05 | 42,388,044 | -0.17(-1.14%) |
Mar 17, 2022 | 15.11 | 15.35 | 15.06 | 15.23 | 18,271,846 | +0.27(+1.80%) |
Mar 16, 2022 | 14.91 | 15.16 | 14.80 | 14.96 | 19,570,804 | -0.06(-0.40%) |
Mar 15, 2022 | 14.92 | 15.10 | 14.66 | 15.02 | 21,725,316 | -0.19(-1.25%) |
Mar 14, 2022 | 15.52 | 15.59 | 15.06 | 15.21 | 20,089,538 | -0.49(-3.09%) |
Mar 11, 2022 | 15.98 | 16.18 | 15.69 | 15.69 | 15,685,803 | -0.39(-2.43%) |
Mar 10, 2022 | 15.94 | 16.08 | 18,760,522 | +0.19(+1.20%) | ||
Mar 09, 2022 | 16.05 | 16.17 | 15.74 | 15.89 | 24,131,102 | -0.29(-1.82%) |
Mar 08, 2022 | 16.50 | 16.58 | 16.03 | 16.19 | 36,607,524 | -0.04(-0.27%) |
Mar 07, 2022 | 16.39 | 16.60 | 16.12 | 16.23 | 28,199,952 | -0.10(-0.64%) |
Mar 04, 2022 | 15.87 | 16.36 | 15.83 | 16.34 | 30,317,276 | +0.39(+2.45%) |
Mar 03, 2022 | 15.73 | 16.02 | 15.69 | 15.95 | 24,453,918 | +0.22(+1.38%) |
Mar 02, 2022 | 15.38 | 15.82 | 15.29 | 15.73 | 23,830,696 | +0.48(+3.13%) |