Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.50 | 18.85 | 18.50 | 18.85 | 6,799,902 | +0.42(+2.25%) |
Mar 30, 2023 | 18.37 | 18.48 | 18.35 | 18.43 | 1,806,466 | +0.22(+1.22%) |
Mar 29, 2023 | 17.97 | 18.22 | 17.97 | 18.21 | 2,749,031 | +0.42(+2.34%) |
Mar 28, 2023 | 17.72 | 17.87 | 17.64 | 17.79 | 2,903,662 | -0.05(-0.27%) |
Mar 27, 2023 | 17.96 | 18.03 | 17.80 | 17.84 | 4,988,089 | -0.01(-0.05%) |
Mar 24, 2023 | 17.32 | 17.86 | 17.27 | 17.85 | 3,627,658 | +0.44(+2.55%) |
Mar 23, 2023 | 17.60 | 17.81 | 17.33 | 17.41 | 2,518,982 | -0.10(-0.55%) |
Mar 22, 2023 | 18.09 | 18.09 | 17.50 | 17.50 | 3,443,088 | -0.68(-3.72%) |
Mar 21, 2023 | 18.43 | 18.43 | 18.01 | 18.18 | 1,710,374 | -0.09(-0.47%) |
Mar 20, 2023 | 18.10 | 18.34 | 18.04 | 18.27 | 3,341,811 | +0.20(+1.12%) |
Mar 17, 2023 | 18.41 | 18.45 | 18.05 | 18.07 | 2,120,288 | -0.42(-2.29%) |
Mar 16, 2023 | 18.39 | 18.58 | 18.17 | 18.49 | 2,913,696 | -0.05(-0.26%) |
Mar 15, 2023 | 18.33 | 18.59 | 18.24 | 18.54 | 4,398,121 | +0.00(+0.00%) |
Mar 14, 2023 | 18.67 | 18.75 | 18.35 | 18.54 | 2,760,482 | +0.18(+0.99%) |
Mar 13, 2023 | 17.96 | 18.59 | 17.94 | 18.35 | 4,655,750 | +0.24(+1.33%) |
Mar 10, 2023 | 18.70 | 18.73 | 18.02 | 18.11 | 3,556,349 | -0.60(-3.18%) |
Mar 09, 2023 | 19.11 | 19.19 | 18.68 | 18.71 | 1,637,445 | -0.43(-2.26%) |
Mar 08, 2023 | 18.95 | 19.26 | 18.92 | 19.14 | 1,748,753 | +0.21(+1.12%) |
Mar 07, 2023 | 19.39 | 19.39 | 18.89 | 18.93 | 1,581,907 | -0.45(-2.33%) |
Mar 06, 2023 | 19.53 | 19.55 | 19.33 | 19.38 | 1,456,608 | -0.07(-0.35%) |
Mar 03, 2023 | 19.30 | 19.49 | 19.24 | 19.45 | 1,127,193 | +0.28(+1.45%) |
Mar 02, 2023 | 18.82 | 19.19 | 18.78 | 19.17 | 1,698,228 | +0.25(+1.32%) |
Mar 01, 2023 | 19.05 | 19.08 | 18.79 | 18.92 | 1,849,134 | -0.26(-1.35%) |
Feb 28, 2023 | 19.21 | 19.42 | 19.17 | 19.18 | 2,978,119 | -0.03(-0.15%) |
Feb 27, 2023 | 19.42 | 19.49 | 19.12 | 19.21 | 1,718,181 | +0.03(+0.15%) |
Feb 24, 2023 | 19.28 | 19.30 | 19.07 | 19.18 | 1,776,396 | -0.32(-1.63%) |
Feb 23, 2023 | 19.46 | 19.55 | 19.31 | 19.50 | 1,774,476 | +0.13(+0.69%) |
Feb 22, 2023 | 19.57 | 19.61 | 19.27 | 19.36 | 1,602,162 | -0.18(-0.93%) |
Feb 21, 2023 | 19.80 | 19.80 | 19.44 | 19.55 | 1,528,333 | -0.36(-1.83%) |
Feb 17, 2023 | 19.94 | 19.97 | 19.72 | 19.91 | 1,129,237 | -0.09(-0.43%) |
Feb 16, 2023 | 19.90 | 20.16 | 19.75 | 20.00 | 1,358,281 | -0.18(-0.90%) |
Feb 15, 2023 | 19.99 | 20.18 | 19.94 | 20.18 | 1,021,810 | +0.07(+0.33%) |
Feb 14, 2023 | 20.25 | 20.36 | 20.00 | 20.11 | 1,213,021 | -0.19(-0.95%) |
Feb 13, 2023 | 20.17 | 20.32 | 20.14 | 20.30 | 1,186,966 | +0.18(+0.91%) |
Feb 10, 2023 | 19.94 | 20.15 | 19.84 | 20.12 | 1,902,569 | +0.08(+0.38%) |
Feb 09, 2023 | 20.39 | 20.47 | 19.98 | 20.04 | 1,250,774 | -0.23(-1.14%) |
Feb 08, 2023 | 20.25 | 20.37 | 20.20 | 20.28 | 2,617,751 | -0.07(-0.33%) |
Feb 07, 2023 | 20.31 | 20.45 | 20.10 | 20.34 | 1,535,807 | -0.08(-0.38%) |
Feb 06, 2023 | 20.32 | 20.43 | 20.20 | 20.42 | 1,479,349 | -0.11(-0.51%) |
Feb 03, 2023 | 20.69 | 20.69 | 20.29 | 20.53 | 2,137,794 | -0.39(-1.88%) |
Feb 02, 2023 | 20.66 | 21.12 | 20.66 | 20.92 | 1,968,529 | +0.43(+2.11%) |
Feb 01, 2023 | 20.29 | 20.63 | 20.05 | 20.49 | 1,874,856 | +0.13(+0.66%) |
Jan 31, 2023 | 19.97 | 20.38 | 19.94 | 20.35 | 8,156,411 | +0.40(+2.02%) |
Jan 30, 2023 | 20.04 | 20.26 | 19.94 | 19.95 | 1,991,946 | -0.25(-1.24%) |
Jan 27, 2023 | 19.94 | 20.29 | 19.94 | 20.20 | 2,001,340 | +0.22(+1.11%) |
Jan 26, 2023 | 19.87 | 20.00 | 19.79 | 19.98 | 2,460,268 | +0.20(+1.02%) |
Jan 25, 2023 | 19.66 | 19.80 | 19.59 | 19.78 | 1,640,975 | +0.02(+0.10%) |
Jan 24, 2023 | 19.58 | 19.83 | 19.30 | 19.76 | 2,582,458 | +0.07(+0.34%) |
Jan 23, 2023 | 19.62 | 19.80 | 19.49 | 19.69 | 2,333,123 | +0.07(+0.34%) |
Jan 20, 2023 | 19.40 | 19.62 | 19.18 | 19.62 | 1,868,115 | +0.23(+1.19%) |
Jan 19, 2023 | 19.39 | 19.61 | 19.34 | 19.39 | 1,617,675 | -0.11(-0.54%) |
Jan 18, 2023 | 19.82 | 19.89 | 19.46 | 19.50 | 1,760,291 | -0.28(-1.41%) |
Jan 17, 2023 | 19.74 | 19.88 | 19.70 | 19.78 | 3,182,163 | +0.06(+0.29%) |
Jan 13, 2023 | 19.65 | 19.80 | 19.59 | 19.72 | 1,592,466 | -0.14(-0.73%) |
Jan 12, 2023 | 19.67 | 19.88 | 19.50 | 19.86 | 2,481,574 | +0.25(+1.27%) |
Jan 11, 2023 | 19.06 | 19.61 | 19.06 | 19.61 | 2,201,332 | +0.68(+3.60%) |
Jan 10, 2023 | 18.88 | 18.93 | 18.69 | 18.93 | 1,921,825 | +0.05(+0.25%) |
Jan 09, 2023 | 18.97 | 19.10 | 18.83 | 18.88 | 2,664,779 | -0.03(-0.15%) |
Jan 06, 2023 | 18.57 | 18.96 | 18.43 | 18.91 | 1,909,335 | +0.50(+2.71%) |
Jan 05, 2023 | 18.76 | 18.76 | 18.37 | 18.41 | 1,963,058 | -0.52(-2.74%) |
Jan 04, 2023 | 18.68 | 19.10 | 18.66 | 18.93 | 2,266,354 | +0.41(+2.23%) |
Jan 03, 2023 | 18.65 | 18.81 | 18.31 | 18.52 | 2,940,154 | -0.01(-0.05%) |
Dec 30, 2022 | 18.56 | 18.59 | 18.30 | 18.53 | 2,673,011 | -0.13(-0.72%) |
Dec 29, 2022 | 18.39 | 18.69 | 18.34 | 18.66 | 2,356,415 | +0.41(+2.26%) |
Dec 28, 2022 | 18.61 | 18.70 | 18.23 | 18.25 | 5,548,292 | -0.34(-1.81%) |
Dec 27, 2022 | 18.58 | 18.63 | 18.41 | 18.59 | 2,240,941 | +0.01(+0.05%) |
Dec 23, 2022 | 18.37 | 18.58 | 18.27 | 18.58 | 2,533,291 | +0.15(+0.83%) |
Dec 22, 2022 | 18.32 | 18.42 | 18.08 | 18.42 | 3,507,210 | -0.06(-0.31%) |
Dec 21, 2022 | 18.47 | 18.68 | 18.42 | 18.48 | 2,243,293 | +0.15(+0.84%) |
Dec 20, 2022 | 18.31 | 18.44 | 18.12 | 18.33 | 3,359,096 | -0.04(-0.21%) |
Dec 19, 2022 | 18.58 | 18.58 | 18.26 | 18.36 | 2,760,679 | -0.22(-1.19%) |
Dec 16, 2022 | 18.86 | 18.86 | 18.39 | 18.59 | 3,714,398 | -0.52(-2.72%) |
Dec 15, 2022 | 19.11 | 19.27 | 18.99 | 19.10 | 3,896,212 | -0.23(-1.19%) |
Dec 14, 2022 | 19.44 | 19.71 | 19.25 | 19.33 | 3,073,622 | -0.15(-0.79%) |
Dec 13, 2022 | 19.69 | 19.78 | 19.27 | 19.49 | 3,649,101 | +0.35(+1.81%) |
Dec 12, 2022 | 19.05 | 19.15 | 18.84 | 19.14 | 3,053,099 | +0.13(+0.71%) |
Dec 09, 2022 | 19.02 | 19.19 | 18.93 | 19.01 | 2,094,615 | -0.04(-0.20%) |
Dec 08, 2022 | 18.94 | 19.20 | 18.92 | 19.05 | 1,582,111 | +0.14(+0.76%) |
Dec 07, 2022 | 18.78 | 19.08 | 18.76 | 18.90 | 2,467,155 | +0.06(+0.30%) |
Dec 06, 2022 | 19.07 | 19.07 | 18.77 | 18.85 | 2,114,675 | -0.17(-0.90%) |
Dec 05, 2022 | 19.24 | 19.27 | 18.98 | 19.02 | 1,858,759 | -0.35(-1.82%) |
Dec 02, 2022 | 19.18 | 19.46 | 19.10 | 19.37 | 1,588,854 | -0.03(-0.15%) |
Dec 01, 2022 | 19.59 | 19.75 | 19.27 | 19.40 | 2,662,685 | -0.09(-0.44%) |
Nov 30, 2022 | 19.03 | 19.48 | 18.87 | 19.48 | 3,349,532 | +0.42(+2.20%) |
Nov 29, 2022 | 18.79 | 19.07 | 18.70 | 19.07 | 1,940,105 | +0.31(+1.68%) |
Nov 28, 2022 | 19.17 | 19.24 | 18.70 | 18.75 | 1,761,610 | -0.51(-2.67%) |
Nov 25, 2022 | 19.13 | 19.27 | 19.13 | 19.27 | 548,631 | +0.13(+0.70%) |
Nov 23, 2022 | 19.12 | 19.24 | 18.99 | 19.13 | 1,385,164 | -0.03(-0.15%) |
Nov 22, 2022 | 19.15 | 19.17 | 19.01 | 19.16 | 4,830,961 | +0.11(+0.60%) |
Nov 21, 2022 | 18.87 | 19.06 | 18.82 | 19.05 | 2,217,039 | +0.12(+0.65%) |
Nov 18, 2022 | 18.86 | 18.98 | 18.73 | 18.92 | 1,419,899 | +0.24(+1.27%) |
Nov 17, 2022 | 18.57 | 18.72 | 18.50 | 18.68 | 1,965,010 | -0.12(-0.66%) |
Nov 16, 2022 | 18.94 | 18.99 | 18.76 | 18.81 | 1,906,757 | -0.15(-0.80%) |
Nov 15, 2022 | 18.98 | 19.08 | 18.77 | 18.96 | 2,782,811 | +0.20(+1.07%) |
Nov 14, 2022 | 19.12 | 19.12 | 18.76 | 18.76 | 2,719,892 | -0.47(-2.43%) |
Nov 11, 2022 | 19.27 | 19.43 | 19.16 | 19.23 | 2,813,251 | -0.03(-0.15%) |
Nov 10, 2022 | 18.58 | 19.30 | 18.58 | 19.26 | 2,531,297 | +1.30(+7.21%) |
Nov 09, 2022 | 18.13 | 18.31 | 17.93 | 17.96 | 3,240,254 | -0.20(-1.10%) |
Nov 08, 2022 | 18.15 | 18.34 | 18.04 | 18.16 | 3,065,014 | +0.07(+0.37%) |
Nov 07, 2022 | 18.15 | 18.27 | 17.97 | 18.09 | 1,918,932 | -0.01(-0.05%) |
Nov 04, 2022 | 17.99 | 18.20 | 17.75 | 18.10 | 3,040,692 | +0.27(+1.50%) |
Nov 03, 2022 | 17.71 | 17.98 | 17.50 | 17.84 | 3,720,932 | -0.03(-0.16%) |
Nov 02, 2022 | 18.25 | 17.83 | 17.87 | 3,637,768 | -0.48(-2.60%) | |
Nov 01, 2022 | 18.55 | 18.62 | 18.31 | 18.34 | 2,880,673 | -0.05(-0.26%) |
Oct 31, 2022 | 18.24 | 18.47 | 18.18 | 18.39 | 3,202,087 | -0.01(-0.05%) |
Oct 28, 2022 | 17.91 | 18.44 | 17.86 | 18.40 | 2,170,087 | +0.42(+2.33%) |
Oct 27, 2022 | 18.08 | 18.19 | 17.92 | 17.98 | 2,590,069 | +0.04(+0.21%) |
Oct 26, 2022 | 17.95 | 18.09 | 17.82 | 17.94 | 2,556,875 | -0.02(-0.11%) |
Oct 25, 2022 | 17.34 | 17.98 | 17.34 | 17.96 | 1,942,666 | +0.69(+3.97%) |
Oct 24, 2022 | 17.41 | 17.48 | 17.15 | 17.27 | 2,928,053 | +0.00(+0.00%) |
Oct 21, 2022 | 17.18 | 17.28 | 16.93 | 17.27 | 2,885,974 | +0.11(+0.67%) |
Oct 20, 2022 | 17.25 | 17.43 | 17.10 | 17.16 | 2,786,987 | -0.06(-0.33%) |
Oct 19, 2022 | 17.49 | 17.55 | 17.12 | 17.22 | 3,461,119 | -0.46(-2.59%) |
Oct 18, 2022 | 17.76 | 17.90 | 17.50 | 17.67 | 2,689,045 | +0.22(+1.25%) |
Oct 17, 2022 | 17.15 | 17.54 | 17.12 | 17.46 | 2,844,061 | +0.62(+3.68%) |
Oct 14, 2022 | 17.46 | 17.52 | 16.82 | 16.84 | 4,019,185 | -0.43(-2.48%) |
Oct 13, 2022 | 16.64 | 17.35 | 16.51 | 17.27 | 7,753,275 | +0.32(+1.91%) |
Oct 12, 2022 | 17.12 | 17.12 | 16.85 | 16.94 | 3,305,606 | -0.19(-1.11%) |
Oct 11, 2022 | 16.93 | 17.25 | 16.75 | 17.13 | 4,695,297 | +0.18(+1.07%) |
Oct 10, 2022 | 17.17 | 17.30 | 16.92 | 16.95 | 3,417,834 | -0.17(-1.00%) |
Oct 07, 2022 | 17.38 | 17.46 | 17.00 | 17.12 | 4,279,965 | -0.41(-2.34%) |
Oct 06, 2022 | 17.98 | 18.06 | 17.49 | 17.53 | 5,498,104 | -0.50(-2.80%) |
Oct 05, 2022 | 18.16 | 18.18 | 17.75 | 18.04 | 5,060,184 | -0.38(-2.07%) |
Oct 04, 2022 | 18.26 | 18.56 | 18.24 | 18.42 | 2,854,417 | +0.35(+1.95%) |
Oct 03, 2022 | 18.04 | 18.18 | 17.74 | 18.07 | 5,116,930 | +0.27(+1.50%) |
Sep 30, 2022 | 17.67 | 17.89 | 17.62 | 17.80 | 7,847,592 | +0.23(+1.30%) |
Sep 29, 2022 | 17.90 | 17.90 | 17.45 | 17.57 | 5,696,549 | -0.52(-2.89%) |
Sep 28, 2022 | 17.89 | 18.16 | 17.70 | 18.09 | 3,651,436 | +0.35(+1.99%) |
Sep 27, 2022 | 18.15 | 18.25 | 17.69 | 17.74 | 5,766,662 | -0.24(-1.32%) |
Sep 26, 2022 | 18.40 | 18.40 | 17.78 | 17.98 | 4,618,885 | -0.51(-2.78%) |
Sep 23, 2022 | 18.55 | 18.65 | 18.29 | 18.49 | 5,076,522 | -0.25(-1.32%) |
Sep 22, 2022 | 18.92 | 18.92 | 18.67 | 18.74 | 4,051,274 | -0.23(-1.21%) |
Sep 21, 2022 | 19.42 | 19.52 | 18.97 | 18.97 | 2,789,623 | -0.30(-1.55%) |
Sep 20, 2022 | 19.59 | 19.59 | 19.17 | 19.27 | 2,204,274 | -0.48(-2.44%) |
Sep 19, 2022 | 19.60 | 19.75 | 19.45 | 19.75 | 1,526,706 | -0.03(-0.14%) |
Sep 16, 2022 | 19.68 | 19.79 | 19.50 | 19.78 | 2,345,239 | +0.04(+0.19%) |
Sep 15, 2022 | 20.10 | 20.18 | 19.73 | 19.74 | 1,921,645 | -0.39(-1.93%) |
Sep 14, 2022 | 20.29 | 20.32 | 19.99 | 20.13 | 2,018,788 | -0.26(-1.25%) |
Sep 13, 2022 | 20.79 | 20.82 | 20.31 | 20.38 | 1,845,186 | -0.79(-3.75%) |
Sep 12, 2022 | 21.04 | 21.20 | 21.02 | 21.18 | 1,686,980 | +0.21(+0.99%) |
Sep 09, 2022 | 20.81 | 21.03 | 20.71 | 20.97 | 1,188,833 | +0.21(+1.00%) |
Sep 08, 2022 | 20.61 | 20.82 | 20.54 | 20.76 | 1,603,859 | +0.04(+0.18%) |
Sep 07, 2022 | 20.31 | 20.74 | 20.31 | 20.72 | 1,499,094 | +0.40(+1.95%) |
Sep 06, 2022 | 20.19 | 20.40 | 20.10 | 20.33 | 1,791,288 | +0.21(+1.03%) |
Sep 02, 2022 | 20.56 | 20.64 | 20.07 | 20.12 | 2,011,344 | -0.29(-1.44%) |
Sep 01, 2022 | 20.23 | 20.41 | 20.05 | 20.41 | 2,381,257 | +0.05(+0.23%) |
Aug 31, 2022 | 20.54 | 20.67 | 20.31 | 20.37 | 2,081,378 | -0.08(-0.37%) |
Aug 30, 2022 | 20.85 | 20.85 | 20.40 | 20.44 | 1,241,343 | -0.32(-1.55%) |
Aug 29, 2022 | 20.83 | 20.96 | 20.71 | 20.76 | 1,261,271 | -0.18(-0.86%) |
Aug 26, 2022 | 21.44 | 21.45 | 20.93 | 20.94 | 1,352,532 | -0.51(-2.38%) |
Aug 25, 2022 | 21.23 | 21.46 | 21.18 | 21.45 | 1,012,848 | +0.31(+1.48%) |
Aug 24, 2022 | 21.04 | 21.28 | 21.04 | 21.14 | 1,729,999 | +0.10(+0.49%) |
Aug 23, 2022 | 21.30 | 21.32 | 20.94 | 21.04 | 1,881,080 | -0.28(-1.33%) |
Aug 22, 2022 | 21.58 | 21.59 | 21.30 | 21.32 | 1,532,550 | -0.44(-2.04%) |
Aug 19, 2022 | 21.88 | 21.95 | 21.70 | 21.76 | 1,040,740 | -0.22(-0.99%) |
Aug 18, 2022 | 22.13 | 22.21 | 21.88 | 21.98 | 933,925 | -0.15(-0.68%) |
Aug 17, 2022 | 22.03 | 22.27 | 22.00 | 22.13 | 1,166,487 | -0.11(-0.51%) |
Aug 16, 2022 | 22.26 | 22.36 | 22.16 | 22.25 | 1,250,159 | -0.07(-0.30%) |
Aug 15, 2022 | 22.19 | 22.34 | 22.13 | 22.31 | 1,057,342 | +0.10(+0.47%) |
Aug 12, 2022 | 21.97 | 22.22 | 21.94 | 22.21 | 795,089 | +0.36(+1.64%) |
Aug 11, 2022 | 21.97 | 22.08 | 21.78 | 21.85 | 923,560 | -0.06(-0.26%) |
Aug 10, 2022 | 21.81 | 21.93 | 21.73 | 21.91 | 1,165,704 | +0.31(+1.44%) |
Aug 09, 2022 | 21.45 | 21.59 | 21.40 | 21.59 | 1,083,179 | +0.15(+0.71%) |
Aug 08, 2022 | 21.41 | 21.63 | 21.32 | 21.44 | 1,357,375 | +0.17(+0.80%) |
Aug 05, 2022 | 21.05 | 21.28 | 20.98 | 21.27 | 1,066,059 | +0.05(+0.22%) |
Aug 04, 2022 | 21.24 | 21.31 | 21.10 | 21.23 | 1,318,757 | -0.02(-0.09%) |
Aug 03, 2022 | 21.28 | 21.46 | 21.23 | 21.24 | 2,564,562 | +0.06(+0.27%) |
Aug 02, 2022 | 21.45 | 21.51 | 21.17 | 21.19 | 1,555,251 | -0.26(-1.19%) |
Aug 01, 2022 | 21.55 | 21.58 | 21.36 | 21.44 | 1,693,328 | -0.17(-0.79%) |
Jul 29, 2022 | 21.52 | 21.71 | 21.41 | 21.61 | 1,425,087 | +0.09(+0.44%) |
Jul 28, 2022 | 20.94 | 21.53 | 20.94 | 21.52 | 1,842,305 | +0.69(+3.31%) |
Jul 27, 2022 | 20.75 | 20.86 | 20.58 | 20.83 | 1,707,758 | +0.12(+0.59%) |
Jul 26, 2022 | 20.66 | 20.81 | 20.63 | 20.71 | 1,467,740 | +0.03(+0.14%) |
Jul 25, 2022 | 20.65 | 20.78 | 20.56 | 20.68 | 1,333,155 | +0.04(+0.18%) |
Jul 22, 2022 | 20.60 | 20.76 | 20.47 | 20.64 | 1,628,241 | +0.12(+0.60%) |
Jul 21, 2022 | 20.38 | 20.52 | 20.18 | 20.52 | 2,313,295 | +0.17(+0.84%) |
Jul 20, 2022 | 20.38 | 20.61 | 20.27 | 20.35 | 1,544,213 | -0.07(-0.32%) |
Jul 19, 2022 | 20.09 | 20.43 | 20.06 | 20.41 | 1,446,868 | +0.51(+2.57%) |
Jul 18, 2022 | 20.17 | 20.20 | 19.83 | 19.90 | 2,258,505 | -0.17(-0.85%) |
Jul 15, 2022 | 19.99 | 20.17 | 19.87 | 20.07 | 2,058,252 | +0.34(+1.73%) |
Jul 14, 2022 | 19.59 | 19.82 | 19.54 | 19.73 | 3,161,446 | -0.18(-0.90%) |
Jul 13, 2022 | 19.81 | 20.06 | 19.66 | 19.91 | 3,817,359 | -0.10(-0.52%) |
Jul 12, 2022 | 20.02 | 20.21 | 19.85 | 20.02 | 1,931,922 | -0.09(-0.42%) |
Jul 11, 2022 | 20.06 | 20.16 | 19.93 | 20.10 | 1,935,876 | -0.02(-0.09%) |
Jul 08, 2022 | 20.19 | 20.27 | 20.03 | 20.12 | 1,721,078 | -0.11(-0.56%) |
Jul 07, 2022 | 20.28 | 20.41 | 20.17 | 20.23 | 1,819,888 | +0.06(+0.28%) |
Jul 06, 2022 | 20.26 | 20.44 | 20.12 | 20.18 | 5,789,106 | -0.03(-0.14%) |
Jul 05, 2022 | 20.07 | 20.20 | 19.74 | 20.20 | 3,607,895 | -0.09(-0.42%) |
Jul 01, 2022 | 19.94 | 20.34 | 19.93 | 20.29 | 1,992,692 | +0.35(+1.75%) |
Jun 30, 2022 | 19.85 | 20.18 | 19.70 | 19.94 | 2,743,877 | -0.05(-0.24%) |
Jun 29, 2022 | 19.99 | 20.01 | 19.75 | 19.99 | 1,953,783 | -0.12(-0.61%) |
Jun 28, 2022 | 20.45 | 20.61 | 20.07 | 20.11 | 3,204,548 | -0.24(-1.16%) |
Jun 27, 2022 | 20.37 | 20.56 | 20.23 | 20.35 | 2,394,993 | -0.04(-0.19%) |
Jun 24, 2022 | 20.11 | 20.39 | 20.04 | 20.38 | 2,153,279 | +0.43(+2.18%) |
Jun 23, 2022 | 19.66 | 20.01 | 19.66 | 19.95 | 2,568,454 | +0.35(+1.78%) |
Jun 22, 2022 | 19.15 | 19.84 | 19.15 | 19.60 | 3,377,358 | +0.26(+1.33%) |
Jun 21, 2022 | 19.24 | 19.54 | 19.23 | 19.34 | 3,929,888 | +0.28(+1.48%) |
Jun 17, 2022 | 18.98 | 19.33 | 18.90 | 19.06 | 3,481,732 | +0.11(+0.59%) |
Jun 16, 2022 | 18.99 | 19.16 | 18.87 | 18.95 | 4,767,991 | -0.47(-2.42%) |
Jun 15, 2022 | 19.14 | 19.69 | 19.11 | 19.42 | 4,830,104 | +0.44(+2.33%) |
Jun 14, 2022 | 19.18 | 19.22 | 18.83 | 18.98 | 6,461,129 | -0.14(-0.74%) |
Jun 13, 2022 | 19.67 | 19.67 | 19.04 | 19.12 | 4,498,447 | -1.00(-4.95%) |
Jun 10, 2022 | 20.29 | 20.33 | 20.10 | 20.11 | 3,555,217 | -0.46(-2.24%) |
Jun 09, 2022 | 20.96 | 21.08 | 20.55 | 20.57 | 2,003,530 | -0.47(-2.23%) |
Jun 08, 2022 | 21.39 | 21.43 | 20.98 | 21.04 | 1,950,755 | -0.49(-2.27%) |
Jun 07, 2022 | 21.14 | 21.53 | 21.04 | 21.53 | 1,808,233 | +0.31(+1.46%) |
Jun 06, 2022 | 21.45 | 21.49 | 21.18 | 21.22 | 2,650,735 | -0.08(-0.40%) |
Jun 03, 2022 | 21.39 | 21.53 | 21.25 | 21.30 | 2,114,177 | -0.27(-1.26%) |
Jun 02, 2022 | 21.23 | 21.58 | 20.94 | 21.58 | 3,492,578 | +0.27(+1.28%) |
Jun 01, 2022 | 21.56 | 21.56 | 21.02 | 21.30 | 2,796,913 | -0.17(-0.79%) |
May 31, 2022 | 21.57 | 21.59 | 21.33 | 21.47 | 2,472,435 | -0.25(-1.17%) |
May 27, 2022 | 21.29 | 21.73 | 21.29 | 21.73 | 2,206,445 | +0.55(+2.62%) |
May 26, 2022 | 21.25 | 21.38 | 21.13 | 21.17 | 1,742,195 | +0.02(+0.09%) |
May 25, 2022 | 20.91 | 21.21 | 20.85 | 21.15 | 2,184,009 | +0.16(+0.76%) |
May 24, 2022 | 20.68 | 21.01 | 20.39 | 20.99 | 2,424,936 | +0.23(+1.08%) |
May 23, 2022 | 20.72 | 20.82 | 20.42 | 20.77 | 3,178,810 | +0.24(+1.19%) |
May 20, 2022 | 20.58 | 20.59 | 20.21 | 20.52 | 2,850,909 | +0.16(+0.78%) |
May 19, 2022 | 20.34 | 20.61 | 20.33 | 20.37 | 3,413,913 | -0.12(-0.60%) |
May 18, 2022 | 21.00 | 21.08 | 20.40 | 20.49 | 2,413,597 | -0.61(-2.89%) |
May 17, 2022 | 21.03 | 21.10 | 20.78 | 21.10 | 1,980,722 | +0.25(+1.22%) |
May 16, 2022 | 20.93 | 21.00 | 20.79 | 20.84 | 2,411,758 | -0.11(-0.54%) |
May 13, 2022 | 20.62 | 20.97 | 20.47 | 20.96 | 2,557,953 | +0.53(+2.57%) |
May 12, 2022 | 20.25 | 20.44 | 20.12 | 20.43 | 5,422,785 | +0.15(+0.74%) |
May 11, 2022 | 20.35 | 20.74 | 20.23 | 20.28 | 7,797,599 | -0.04(-0.19%) |
May 10, 2022 | 20.95 | 21.03 | 20.15 | 20.32 | 6,519,536 | -0.36(-1.73%) |
May 09, 2022 | 21.44 | 21.44 | 20.61 | 20.68 | 4,586,279 | -0.99(-4.55%) |
May 06, 2022 | 21.77 | 21.80 | 21.43 | 21.66 | 3,327,094 | -0.25(-1.16%) |
May 05, 2022 | 22.36 | 22.50 | 21.74 | 21.91 | 2,314,145 | -0.57(-2.55%) |
May 04, 2022 | 22.22 | 22.52 | 21.86 | 22.49 | 2,441,768 | +0.26(+1.18%) |
May 03, 2022 | 22.08 | 22.36 | 21.90 | 22.22 | 3,095,962 | +0.27(+1.24%) |
May 02, 2022 | 22.59 | 22.67 | 21.52 | 21.95 | 4,334,538 | -0.56(-2.50%) |
Apr 29, 2022 | 23.50 | 23.50 | 22.48 | 22.52 | 3,086,939 | -1.13(-4.77%) |
Apr 28, 2022 | 23.31 | 23.70 | 23.08 | 23.64 | 2,065,676 | +0.43(+1.86%) |
Apr 27, 2022 | 23.38 | 23.57 | 23.19 | 23.21 | 1,813,659 | -0.16(-0.68%) |
Apr 26, 2022 | 23.71 | 23.83 | 23.36 | 23.37 | 2,823,811 | -0.36(-1.50%) |
Apr 25, 2022 | 23.77 | 23.85 | 23.33 | 23.73 | 1,654,526 | -0.09(-0.39%) |
Apr 22, 2022 | 24.18 | 24.18 | 23.79 | 23.82 | 1,592,794 | -0.40(-1.67%) |
Apr 21, 2022 | 24.52 | 24.54 | 24.21 | 24.22 | 1,300,986 | -0.16(-0.65%) |
Apr 20, 2022 | 24.04 | 24.46 | 24.04 | 24.38 | 1,666,573 | +0.42(+1.76%) |
Apr 19, 2022 | 23.59 | 24.03 | 23.59 | 23.96 | 1,696,886 | +0.51(+2.16%) |
Apr 18, 2022 | 23.50 | 23.63 | 23.33 | 23.45 | 1,404,251 | -0.08(-0.32%) |
Apr 14, 2022 | 23.70 | 23.81 | 23.52 | 23.53 | 986,910 | -0.12(-0.52%) |
Apr 13, 2022 | 23.52 | 23.66 | 23.40 | 23.65 | 756,127 | +0.18(+0.76%) |
Apr 12, 2022 | 23.51 | 23.68 | 23.38 | 23.47 | 1,753,794 | -0.03(-0.12%) |
Apr 11, 2022 | 23.75 | 23.85 | 23.44 | 23.50 | 1,654,724 | -0.27(-1.15%) |
Apr 08, 2022 | 23.76 | 23.88 | 23.61 | 23.77 | 923,058 | +0.03(+0.12%) |
Apr 07, 2022 | 23.87 | 23.87 | 23.57 | 23.75 | 1,150,948 | -0.21(-0.86%) |
Apr 06, 2022 | 23.54 | 23.96 | 23.44 | 23.95 | 2,955,757 | +0.32(+1.35%) |
Apr 05, 2022 | 23.66 | 23.96 | 23.56 | 23.63 | 3,543,479 | -0.08(-0.36%) |
Apr 04, 2022 | 23.87 | 23.90 | 23.50 | 23.72 | 2,380,731 | -0.14(-0.59%) |