Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.37 | 14.38 | 14.22 | 14.22 | 23,659,910 | -0.12(-0.87%) |
Apr 27, 2023 | 14.53 | 14.54 | 14.33 | 14.34 | 19,078,526 | -0.27(-1.84%) |
Apr 26, 2023 | 14.53 | 14.64 | 14.50 | 14.61 | 24,146,442 | +0.06(+0.40%) |
Apr 25, 2023 | 14.39 | 14.56 | 14.38 | 14.55 | 26,198,596 | +0.23(+1.61%) |
Apr 24, 2023 | 14.35 | 14.40 | 14.30 | 14.32 | 14,894,698 | -0.01(-0.07%) |
Apr 21, 2023 | 14.34 | 14.41 | 14.32 | 14.33 | 29,859,680 | -0.02(-0.13%) |
Apr 20, 2023 | 14.36 | 14.40 | 14.27 | 14.35 | 29,177,898 | +0.11(+0.74%) |
Apr 19, 2023 | 14.32 | 14.33 | 14.23 | 14.25 | 25,599,690 | +0.00(+0.00%) |
Apr 18, 2023 | 14.20 | 14.30 | 14.20 | 14.25 | 36,382,352 | -0.02(-0.13%) |
Apr 17, 2023 | 14.30 | 14.35 | 14.26 | 14.27 | 32,226,738 | -0.04(-0.27%) |
Apr 14, 2023 | 14.29 | 14.39 | 14.22 | 14.30 | 35,907,436 | +0.04(+0.27%) |
Apr 13, 2023 | 14.42 | 14.44 | 14.26 | 14.27 | 22,321,174 | -0.19(-1.33%) |
Apr 12, 2023 | 14.31 | 14.47 | 14.30 | 14.46 | 33,140,544 | +0.07(+0.47%) |
Apr 11, 2023 | 14.36 | 14.42 | 14.33 | 14.39 | 22,222,432 | +0.00(+0.00%) |
Apr 10, 2023 | 14.49 | 14.51 | 14.38 | 14.39 | 24,423,090 | -0.02(-0.13%) |
Apr 06, 2023 | 14.50 | 14.52 | 14.39 | 14.41 | 30,458,134 | -0.05(-0.33%) |
Apr 05, 2023 | 14.44 | 14.51 | 14.42 | 14.46 | 30,294,068 | +0.05(+0.33%) |
Apr 04, 2023 | 14.29 | 14.45 | 14.28 | 14.41 | 38,205,748 | +0.10(+0.67%) |
Apr 03, 2023 | 14.39 | 14.41 | 14.30 | 14.31 | 29,765,976 | -0.07(-0.47%) |
Mar 31, 2023 | 14.53 | 14.54 | 14.36 | 14.38 | 26,135,918 | -0.20(-1.38%) |
Mar 30, 2023 | 14.55 | 14.64 | 14.55 | 14.58 | 26,366,526 | -0.08(-0.52%) |
Mar 29, 2023 | 14.71 | 14.75 | 14.64 | 14.66 | 28,748,326 | -0.20(-1.35%) |
Mar 28, 2023 | 14.86 | 14.94 | 14.83 | 14.86 | 19,187,106 | +0.03(+0.19%) |
Mar 27, 2023 | 14.76 | 14.86 | 14.74 | 14.83 | 28,459,244 | -0.03(-0.19%) |
Mar 24, 2023 | 15.00 | 15.10 | 14.85 | 14.86 | 43,589,656 | -0.09(-0.58%) |
Mar 23, 2023 | 14.87 | 15.05 | 14.71 | 14.95 | 40,577,860 | -0.02(-0.13%) |
Mar 22, 2023 | 14.73 | 14.97 | 14.59 | 14.97 | 31,294,024 | +0.24(+1.64%) |
Mar 21, 2023 | 14.78 | 14.85 | 14.70 | 14.72 | 36,869,356 | -0.19(-1.28%) |
Mar 20, 2023 | 15.04 | 15.05 | 14.89 | 14.91 | 42,049,592 | -0.14(-0.95%) |
Mar 17, 2023 | 14.91 | 15.11 | 14.89 | 15.06 | 44,970,400 | +0.18(+1.21%) |
Mar 16, 2023 | 15.22 | 15.26 | 14.86 | 14.88 | 49,512,016 | -0.26(-1.70%) |
Mar 15, 2023 | 15.26 | 15.35 | 15.12 | 15.13 | 51,399,340 | +0.10(+0.70%) |
Mar 14, 2023 | 15.08 | 15.22 | 14.96 | 15.03 | 46,458,092 | -0.27(-1.74%) |
Mar 13, 2023 | 15.41 | 15.47 | 15.08 | 15.29 | 43,996,684 | +0.05(+0.31%) |
Mar 10, 2023 | 15.05 | 15.31 | 14.97 | 15.25 | 56,018,876 | +0.22(+1.46%) |
Mar 09, 2023 | 14.72 | 15.06 | 14.66 | 15.03 | 47,740,384 | +0.29(+1.94%) |
Mar 08, 2023 | 14.76 | 14.83 | 14.71 | 14.74 | 33,814,604 | -0.02(-0.13%) |
Mar 07, 2023 | 14.55 | 14.79 | 14.54 | 14.76 | 33,999,756 | +0.23(+1.57%) |
Mar 06, 2023 | 14.51 | 14.56 | 14.43 | 14.53 | 39,887,592 | -0.02(-0.13%) |
Mar 03, 2023 | 14.71 | 14.74 | 14.53 | 14.55 | 35,308,156 | -0.24(-1.61%) |
Mar 02, 2023 | 14.97 | 14.99 | 14.74 | 14.79 | 33,225,376 | -0.10(-0.64%) |
Mar 01, 2023 | 14.86 | 14.94 | 14.82 | 14.89 | 37,277,616 | +0.06(+0.39%) |
Feb 28, 2023 | 14.79 | 14.84 | 14.72 | 14.83 | 23,337,634 | +0.05(+0.32%) |
Feb 27, 2023 | 14.70 | 14.81 | 14.64 | 14.78 | 26,001,608 | -0.03(-0.19%) |
Feb 24, 2023 | 14.86 | 14.92 | 14.79 | 14.81 | 33,934,256 | +0.16(+1.10%) |
Feb 23, 2023 | 14.62 | 14.82 | 14.60 | 14.65 | 42,909,648 | -0.07(-0.45%) |
Feb 22, 2023 | 14.70 | 14.78 | 14.63 | 14.71 | 34,011,348 | +0.02(+0.13%) |
Feb 21, 2023 | 14.55 | 14.71 | 14.52 | 14.70 | 31,201,070 | +0.28(+1.91%) |
Feb 17, 2023 | 14.46 | 14.52 | 14.40 | 14.42 | 29,745,934 | +0.05(+0.33%) |
Feb 16, 2023 | 14.34 | 14.37 | 14.21 | 14.37 | 34,450,788 | +0.21(+1.48%) |
Feb 15, 2023 | 14.30 | 14.31 | 14.16 | 14.16 | 27,910,014 | -0.05(-0.33%) |
Feb 14, 2023 | 14.25 | 14.35 | 14.12 | 14.21 | 38,219,360 | +0.01(+0.07%) |
Feb 13, 2023 | 14.34 | 14.36 | 14.19 | 14.20 | 30,523,308 | -0.17(-1.19%) |
Feb 10, 2023 | 14.45 | 14.47 | 14.35 | 14.37 | 29,740,270 | -0.02(-0.13%) |
Feb 09, 2023 | 14.13 | 14.43 | 14.12 | 14.39 | 37,116,252 | +0.14(+1.00%) |
Feb 08, 2023 | 14.17 | 14.29 | 14.12 | 14.25 | 31,792,226 | +0.15(+1.08%) |
Feb 07, 2023 | 14.31 | 14.37 | 14.06 | 14.10 | 39,400,172 | -0.18(-1.27%) |
Feb 06, 2023 | 14.29 | 14.34 | 14.23 | 14.28 | 30,337,222 | +0.09(+0.60%) |
Feb 03, 2023 | 14.21 | 14.24 | 14.04 | 14.19 | 42,564,252 | +0.14(+1.02%) |
Feb 02, 2023 | 14.09 | 14.18 | 13.98 | 14.05 | 60,015,308 | -0.20(-1.40%) |
Feb 01, 2023 | 14.44 | 14.54 | 14.13 | 14.25 | 47,633,388 | -0.14(-0.99%) |
Jan 31, 2023 | 14.58 | 14.60 | 14.39 | 14.39 | 20,863,522 | -0.21(-1.43%) |
Jan 30, 2023 | 14.53 | 14.61 | 14.44 | 14.60 | 30,736,568 | +0.18(+1.25%) |
Jan 27, 2023 | 14.49 | 14.50 | 14.32 | 14.42 | 23,495,860 | -0.03(-0.20%) |
Jan 26, 2023 | 14.50 | 14.62 | 14.44 | 14.45 | 37,580,508 | -0.15(-1.04%) |
Jan 25, 2023 | 14.77 | 14.85 | 14.58 | 14.60 | 31,494,402 | +0.00(+0.00%) |
Jan 24, 2023 | 14.66 | 14.70 | 14.56 | 14.60 | 31,704,776 | +0.01(+0.07%) |
Jan 23, 2023 | 14.73 | 14.77 | 14.50 | 14.59 | 40,112,404 | -0.17(-1.16%) |
Jan 20, 2023 | 14.98 | 15.05 | 14.75 | 14.76 | 30,922,760 | -0.27(-1.77%) |
Jan 19, 2023 | 15.00 | 15.08 | 14.93 | 15.03 | 37,372,500 | +0.12(+0.83%) |
Jan 18, 2023 | 14.63 | 14.92 | 14.59 | 14.90 | 42,834,124 | +0.22(+1.49%) |
Jan 17, 2023 | 14.65 | 14.70 | 14.59 | 14.69 | 33,276,130 | +0.03(+0.20%) |
Jan 13, 2023 | 14.83 | 14.84 | 14.63 | 14.66 | 46,542,272 | -0.05(-0.32%) |
Jan 12, 2023 | 14.71 | 14.88 | 14.64 | 14.70 | 32,911,974 | -0.04(-0.26%) |
Jan 11, 2023 | 14.87 | 14.90 | 14.74 | 14.74 | 29,173,610 | -0.18(-1.21%) |
Jan 10, 2023 | 15.07 | 15.09 | 14.92 | 14.92 | 27,870,540 | -0.10(-0.70%) |
Jan 09, 2023 | 14.93 | 15.05 | 14.81 | 15.03 | 42,972,472 | +0.01(+0.06%) |
Jan 06, 2023 | 15.24 | 15.37 | 14.97 | 15.02 | 34,259,276 | -0.35(-2.29%) |
Jan 05, 2023 | 15.28 | 15.40 | 15.28 | 15.37 | 27,155,960 | +0.18(+1.19%) |
Jan 04, 2023 | 15.22 | 15.34 | 15.10 | 15.19 | 28,201,306 | -0.10(-0.68%) |
Jan 03, 2023 | 15.15 | 15.43 | 15.08 | 15.29 | 30,450,330 | +0.05(+0.31%) |
Dec 30, 2022 | 15.31 | 15.40 | 15.24 | 15.25 | 23,984,990 | +0.05(+0.31%) |
Dec 29, 2022 | 15.34 | 15.37 | 15.15 | 15.20 | 22,841,438 | -0.26(-1.66%) |
Dec 28, 2022 | 15.28 | 15.47 | 15.19 | 15.46 | 22,203,110 | +0.19(+1.25%) |
Dec 27, 2022 | 15.21 | 15.34 | 15.20 | 15.27 | 16,370,123 | +0.06(+0.38%) |
Dec 23, 2022 | 15.34 | 15.41 | 15.20 | 15.21 | 19,202,504 | -0.09(-0.56%) |
Dec 22, 2022 | 15.20 | 15.52 | 15.19 | 15.29 | 36,593,532 | +0.23(+1.52%) |
Dec 21, 2022 | 15.18 | 15.21 | 15.02 | 15.06 | 31,904,028 | -0.22(-1.43%) |
Dec 20, 2022 | 15.35 | 15.40 | 15.22 | 15.28 | 37,166,924 | -0.03(-0.19%) |
Dec 19, 2022 | 15.18 | 15.38 | 15.16 | 15.31 | 34,199,948 | +0.13(+0.87%) |
Dec 16, 2022 | 15.10 | 15.26 | 15.05 | 15.18 | 46,071,272 | +0.18(+1.20%) |
Dec 15, 2022 | 14.83 | 15.06 | 14.78 | 15.00 | 45,752,412 | +0.38(+2.59%) |
Dec 14, 2022 | 14.53 | 14.74 | 14.40 | 14.62 | 35,363,144 | +0.09(+0.59%) |
Dec 13, 2022 | 14.22 | 14.64 | 14.01 | 14.53 | 45,976,276 | -0.11(-0.78%) |
Dec 12, 2022 | 14.83 | 14.86 | 14.64 | 14.65 | 23,955,762 | -0.21(-1.40%) |
Dec 09, 2022 | 14.79 | 14.86 | 14.69 | 14.86 | 33,277,968 | +0.11(+0.77%) |
Dec 08, 2022 | 14.78 | 14.85 | 14.70 | 14.74 | 28,757,004 | -0.10(-0.70%) |
Dec 07, 2022 | 14.86 | 14.89 | 14.75 | 14.85 | 34,884,076 | +0.03(+0.19%) |
Dec 06, 2022 | 14.61 | 14.90 | 14.59 | 14.82 | 41,201,436 | +0.21(+1.43%) |
Dec 05, 2022 | 14.45 | 14.66 | 14.41 | 14.61 | 27,199,036 | +0.27(+1.85%) |
Dec 02, 2022 | 14.50 | 14.52 | 14.31 | 14.34 | 37,030,164 | +0.03(+0.20%) |
Dec 01, 2022 | 14.26 | 14.41 | 14.22 | 14.32 | 39,771,656 | +0.00(+0.00%) |
Nov 30, 2022 | 14.76 | 14.84 | 14.31 | 14.32 | 34,507,764 | -0.46(-3.08%) |
Nov 29, 2022 | 14.73 | 14.84 | 14.69 | 14.77 | 25,597,562 | +0.04(+0.26%) |
Nov 28, 2022 | 14.63 | 14.77 | 14.56 | 14.73 | 19,149,302 | +0.23(+1.57%) |
Nov 25, 2022 | 14.52 | 14.53 | 14.48 | 14.51 | 3,396,749 | +0.01(+0.07%) |
Nov 23, 2022 | 14.59 | 14.61 | 14.48 | 14.50 | 18,383,122 | -0.08(-0.52%) |
Nov 22, 2022 | 14.71 | 14.76 | 14.57 | 14.57 | 20,028,548 | -0.20(-1.35%) |
Nov 21, 2022 | 14.76 | 14.84 | 14.73 | 14.77 | 23,275,278 | +0.06(+0.39%) |
Nov 18, 2022 | 14.65 | 14.83 | 14.65 | 14.71 | 18,529,852 | -0.07(-0.45%) |
Nov 17, 2022 | 14.93 | 14.93 | 14.75 | 14.78 | 30,904,688 | +0.05(+0.32%) |
Nov 16, 2022 | 14.69 | 14.75 | 14.65 | 14.73 | 25,911,018 | +0.12(+0.84%) |
Nov 15, 2022 | 14.52 | 14.77 | 14.47 | 14.61 | 37,021,176 | -0.13(-0.90%) |
Nov 14, 2022 | 14.68 | 14.75 | 14.55 | 14.74 | 30,279,954 | +0.12(+0.84%) |
Nov 11, 2022 | 14.71 | 14.79 | 14.58 | 14.62 | 51,770,452 | -0.13(-0.90%) |
Nov 10, 2022 | 15.03 | 15.14 | 14.74 | 14.75 | 67,516,040 | -0.86(-5.53%) |
Nov 09, 2022 | 15.38 | 15.63 | 15.33 | 15.61 | 35,912,096 | +0.33(+2.17%) |
Nov 08, 2022 | 15.32 | 15.46 | 15.16 | 15.28 | 34,339,548 | -0.08(-0.49%) |
Nov 07, 2022 | 15.45 | 15.55 | 15.34 | 15.36 | 28,607,578 | -0.16(-1.04%) |
Nov 04, 2022 | 15.49 | 15.79 | 15.41 | 15.52 | 31,720,766 | -0.22(-1.39%) |
Nov 03, 2022 | 15.73 | 15.82 | 15.60 | 15.74 | 42,058,444 | +0.18(+1.16%) |
Nov 02, 2022 | 15.22 | 15.57 | 15.56 | 42,431,708 | +0.38(+2.50%) | |
Nov 01, 2022 | 14.96 | 15.23 | 14.95 | 15.18 | 31,471,818 | +0.06(+0.38%) |
Oct 31, 2022 | 15.10 | 15.15 | 15.03 | 15.12 | 23,868,492 | +0.11(+0.76%) |
Oct 28, 2022 | 15.38 | 15.38 | 14.98 | 15.01 | 30,909,180 | -0.35(-2.28%) |
Oct 27, 2022 | 15.24 | 15.40 | 15.16 | 15.36 | 31,799,168 | +0.09(+0.56%) |
Oct 26, 2022 | 15.30 | 15.31 | 15.06 | 15.27 | 46,799,460 | +0.11(+0.75%) |
Oct 25, 2022 | 15.41 | 15.42 | 15.15 | 15.16 | 40,719,808 | -0.25(-1.60%) |
Oct 24, 2022 | 15.53 | 15.65 | 15.36 | 15.41 | 38,471,980 | -0.18(-1.16%) |
Oct 21, 2022 | 16.00 | 16.07 | 15.57 | 15.59 | 34,464,112 | -0.39(-2.43%) |
Oct 20, 2022 | 15.87 | 16.01 | 15.67 | 15.98 | 32,351,004 | +0.13(+0.84%) |
Oct 19, 2022 | 15.82 | 15.97 | 15.70 | 15.84 | 32,185,532 | +0.11(+0.72%) |
Oct 18, 2022 | 15.55 | 15.89 | 15.54 | 15.73 | 27,576,792 | -0.19(-1.19%) |
Oct 17, 2022 | 16.04 | 16.05 | 15.86 | 15.92 | 30,128,356 | -0.42(-2.55%) |
Oct 14, 2022 | 15.85 | 16.36 | 15.79 | 16.34 | 28,867,632 | +0.36(+2.25%) |
Oct 13, 2022 | 16.76 | 16.79 | 15.90 | 15.98 | 43,666,972 | -0.43(-2.60%) |
Oct 12, 2022 | 16.33 | 16.41 | 16.25 | 16.40 | 25,055,320 | +0.06(+0.35%) |
Oct 11, 2022 | 16.33 | 16.44 | 16.10 | 16.34 | 31,705,912 | +0.10(+0.64%) |
Oct 10, 2022 | 16.07 | 16.34 | 16.05 | 16.24 | 40,907,100 | +0.13(+0.82%) |
Oct 07, 2022 | 15.85 | 16.19 | 15.84 | 16.11 | 46,240,336 | +0.44(+2.78%) |
Oct 06, 2022 | 15.58 | 15.70 | 15.45 | 15.67 | 37,140,228 | +0.17(+1.10%) |
Oct 05, 2022 | 15.66 | 15.76 | 15.41 | 15.50 | 35,181,080 | +0.04(+0.25%) |
Oct 04, 2022 | 15.70 | 15.72 | 15.46 | 15.46 | 55,400,660 | -0.50(-3.15%) |
Oct 03, 2022 | 16.21 | 16.31 | 15.87 | 15.97 | 55,569,496 | -0.42(-2.55%) |
Sep 30, 2022 | 16.19 | 16.39 | 16.00 | 16.38 | 30,408,338 | +0.26(+1.59%) |
Sep 29, 2022 | 15.96 | 16.28 | 15.96 | 16.13 | 41,656,400 | +0.33(+2.10%) |
Sep 28, 2022 | 16.08 | 16.16 | 15.72 | 15.79 | 47,860,564 | -0.32(-2.00%) |
Sep 27, 2022 | 15.90 | 16.23 | 15.80 | 16.12 | 52,944,152 | +0.05(+0.29%) |
Sep 26, 2022 | 15.98 | 16.14 | 15.81 | 16.07 | 51,336,424 | +0.15(+0.95%) |
Sep 23, 2022 | 15.80 | 16.11 | 15.80 | 15.92 | 52,816,936 | +0.28(+1.76%) |
Sep 22, 2022 | 15.56 | 15.68 | 15.51 | 15.64 | 49,942,700 | +0.13(+0.86%) |
Sep 21, 2022 | 15.17 | 15.52 | 15.04 | 15.51 | 54,827,800 | +0.27(+1.74%) |
Sep 20, 2022 | 15.21 | 15.36 | 15.17 | 15.25 | 51,524,672 | +0.17(+1.13%) |
Sep 19, 2022 | 15.33 | 15.33 | 15.07 | 15.07 | 47,624,544 | -0.11(-0.75%) |
Sep 16, 2022 | 15.25 | 15.32 | 15.16 | 15.19 | 52,188,264 | +0.12(+0.82%) |
Sep 15, 2022 | 14.97 | 15.12 | 14.85 | 15.06 | 46,618,480 | +0.17(+1.15%) |
Sep 14, 2022 | 14.91 | 15.03 | 14.83 | 14.89 | 52,214,628 | -0.06(-0.38%) |
Sep 13, 2022 | 14.66 | 15.00 | 14.60 | 14.95 | 56,353,728 | +0.63(+4.37%) |
Sep 12, 2022 | 14.40 | 14.42 | 14.30 | 14.33 | 42,188,064 | -0.15(-1.05%) |
Sep 09, 2022 | 14.62 | 14.64 | 14.45 | 14.48 | 38,597,256 | -0.24(-1.61%) |
Sep 08, 2022 | 14.89 | 14.94 | 14.69 | 14.71 | 48,937,540 | -0.09(-0.58%) |
Sep 07, 2022 | 15.09 | 15.09 | 14.77 | 14.80 | 37,866,380 | -0.27(-1.76%) |
Sep 06, 2022 | 14.98 | 15.17 | 14.94 | 15.06 | 50,242,620 | +0.05(+0.32%) |
Sep 02, 2022 | 14.70 | 15.08 | 14.66 | 15.02 | 45,958,528 | +0.16(+1.09%) |
Sep 01, 2022 | 14.99 | 15.09 | 14.84 | 14.86 | 58,508,060 | -0.05(-0.32%) |
Aug 31, 2022 | 14.72 | 14.90 | 14.67 | 14.90 | 37,583,768 | +0.11(+0.77%) |
Aug 30, 2022 | 14.57 | 14.87 | 14.57 | 14.79 | 52,685,856 | +0.17(+1.17%) |
Aug 29, 2022 | 14.64 | 14.68 | 14.51 | 14.62 | 38,422,168 | +0.10(+0.72%) |
Aug 26, 2022 | 14.04 | 14.52 | 14.03 | 14.52 | 54,099,988 | +0.46(+3.31%) |
Aug 25, 2022 | 14.18 | 14.23 | 14.04 | 14.05 | 30,433,904 | -0.20(-1.40%) |
Aug 24, 2022 | 14.30 | 14.32 | 14.19 | 14.25 | 31,725,466 | -0.05(-0.33%) |
Aug 23, 2022 | 14.28 | 14.31 | 14.17 | 14.30 | 46,184,528 | +0.05(+0.33%) |
Aug 22, 2022 | 14.14 | 14.29 | 14.12 | 14.25 | 48,798,104 | +0.29(+2.11%) |
Aug 19, 2022 | 13.86 | 13.98 | 13.85 | 13.96 | 38,630,064 | +0.18(+1.31%) |
Aug 18, 2022 | 13.81 | 13.85 | 13.75 | 13.78 | 41,659,220 | -0.03(-0.21%) |
Aug 17, 2022 | 13.83 | 13.88 | 13.71 | 13.80 | 46,332,068 | +0.09(+0.69%) |
Aug 16, 2022 | 13.78 | 13.80 | 13.64 | 13.71 | 41,907,868 | -0.03(-0.21%) |
Aug 15, 2022 | 13.87 | 13.87 | 13.72 | 13.74 | 37,669,788 | -0.05(-0.34%) |
Aug 12, 2022 | 13.96 | 13.99 | 13.79 | 13.79 | 37,562,844 | -0.25(-1.76%) |
Aug 11, 2022 | 13.92 | 14.05 | 13.86 | 14.03 | 46,758,016 | +0.01(+0.07%) |
Aug 10, 2022 | 14.06 | 14.14 | 14.01 | 14.02 | 45,967,972 | -0.29(-2.05%) |
Aug 09, 2022 | 14.30 | 14.36 | 14.27 | 14.32 | 43,851,772 | +0.05(+0.33%) |
Aug 08, 2022 | 14.18 | 14.31 | 14.10 | 14.27 | 43,651,212 | +0.02(+0.13%) |
Aug 05, 2022 | 14.37 | 14.38 | 14.22 | 14.25 | 40,243,544 | +0.03(+0.20%) |
Aug 04, 2022 | 14.21 | 14.28 | 14.18 | 14.22 | 35,084,320 | +0.01(+0.07%) |
Aug 03, 2022 | 14.35 | 14.36 | 14.16 | 14.21 | 38,566,748 | -0.22(-1.51%) |
Aug 02, 2022 | 14.39 | 14.47 | 14.26 | 14.43 | 51,333,448 | +0.09(+0.66%) |
Aug 01, 2022 | 14.39 | 14.42 | 14.24 | 14.34 | 39,783,992 | +0.04(+0.27%) |
Jul 29, 2022 | 14.44 | 14.48 | 14.26 | 14.30 | 36,880,764 | -0.21(-1.44%) |
Jul 28, 2022 | 14.65 | 14.79 | 14.47 | 14.51 | 46,475,772 | -0.17(-1.16%) |
Jul 27, 2022 | 14.93 | 14.95 | 14.61 | 14.68 | 45,087,864 | -0.40(-2.64%) |
Jul 26, 2022 | 14.96 | 15.11 | 14.96 | 15.07 | 50,137,476 | +0.17(+1.15%) |
Jul 25, 2022 | 14.88 | 14.99 | 14.86 | 14.90 | 34,547,980 | -0.01(-0.06%) |
Jul 22, 2022 | 14.78 | 15.00 | 14.72 | 14.91 | 43,211,580 | +0.14(+0.96%) |
Jul 21, 2022 | 14.95 | 15.05 | 14.77 | 14.77 | 35,387,168 | -0.14(-0.95%) |
Jul 20, 2022 | 15.01 | 15.06 | 14.87 | 14.91 | 41,582,164 | -0.11(-0.76%) |
Jul 19, 2022 | 15.26 | 15.30 | 14.99 | 15.03 | 43,977,760 | -0.41(-2.64%) |
Jul 18, 2022 | 15.18 | 15.49 | 15.15 | 15.43 | 35,699,860 | +0.12(+0.80%) |
Jul 15, 2022 | 15.42 | 15.50 | 15.30 | 15.31 | 38,580,172 | -0.30(-1.94%) |
Jul 14, 2022 | 15.79 | 15.89 | 15.58 | 15.61 | 44,209,756 | +0.06(+0.37%) |
Jul 13, 2022 | 15.71 | 15.74 | 15.44 | 15.56 | 41,319,368 | +0.07(+0.43%) |
Jul 12, 2022 | 15.38 | 15.56 | 15.27 | 15.49 | 33,913,912 | +0.15(+0.99%) |
Jul 11, 2022 | 15.28 | 15.38 | 15.25 | 15.34 | 35,685,932 | +0.16(+1.06%) |
Jul 08, 2022 | 15.23 | 15.29 | 15.09 | 15.18 | 31,300,088 | +0.02(+0.13%) |
Jul 07, 2022 | 15.31 | 15.31 | 15.13 | 15.16 | 29,585,262 | -0.23(-1.48%) |
Jul 06, 2022 | 15.43 | 15.54 | 15.28 | 15.39 | 37,172,024 | -0.06(-0.37%) |
Jul 05, 2022 | 15.69 | 15.81 | 15.44 | 15.44 | 51,547,612 | -0.04(-0.24%) |
Jul 01, 2022 | 15.66 | 15.78 | 15.45 | 15.48 | 35,949,536 | -0.16(-1.03%) |
Jun 30, 2022 | 15.68 | 15.82 | 15.49 | 15.64 | 38,279,796 | +0.14(+0.92%) |
Jun 29, 2022 | 15.47 | 15.59 | 15.43 | 15.50 | 35,830,440 | +0.01(+0.06%) |
Jun 28, 2022 | 15.11 | 15.50 | 15.00 | 15.49 | 37,379,800 | +0.32(+2.12%) |
Jun 27, 2022 | 15.07 | 15.23 | 15.07 | 15.17 | 38,526,812 | +0.06(+0.38%) |
Jun 24, 2022 | 15.47 | 15.48 | 15.11 | 15.11 | 31,391,126 | -0.50(-3.22%) |
Jun 23, 2022 | 15.67 | 15.84 | 15.59 | 15.61 | 37,520,368 | -0.16(-1.02%) |
Jun 22, 2022 | 15.93 | 15.95 | 15.59 | 15.78 | 41,450,460 | +0.03(+0.18%) |
Jun 21, 2022 | 15.87 | 15.88 | 15.67 | 15.75 | 38,467,996 | -0.39(-2.41%) |
Jun 17, 2022 | 16.16 | 16.31 | 15.98 | 16.14 | 39,891,948 | -0.03(-0.18%) |
Jun 16, 2022 | 16.02 | 16.29 | 16.00 | 16.16 | 47,952,212 | +0.51(+3.27%) |
Jun 15, 2022 | 15.73 | 15.96 | 15.45 | 15.65 | 57,085,092 | -0.24(-1.49%) |
Jun 14, 2022 | 15.75 | 16.02 | 15.71 | 15.89 | 42,808,676 | +0.05(+0.30%) |
Jun 13, 2022 | 15.64 | 15.90 | 15.57 | 15.84 | 66,621,824 | +0.59(+3.85%) |
Jun 10, 2022 | 15.07 | 15.25 | 15.04 | 15.25 | 47,716,316 | +0.43(+2.88%) |
Jun 09, 2022 | 14.55 | 14.83 | 14.46 | 14.83 | 39,164,300 | +0.34(+2.36%) |
Jun 08, 2022 | 14.39 | 14.51 | 14.32 | 14.49 | 39,824,388 | +0.16(+1.13%) |
Jun 07, 2022 | 14.60 | 14.61 | 14.31 | 14.33 | 39,714,348 | -0.14(-0.98%) |
Jun 06, 2022 | 14.36 | 14.51 | 14.29 | 14.47 | 36,508,224 | -0.04(-0.26%) |
Jun 03, 2022 | 14.45 | 14.54 | 14.38 | 14.51 | 43,381,416 | +0.24(+1.66%) |
Jun 02, 2022 | 14.56 | 14.64 | 14.27 | 14.27 | 34,864,636 | -0.27(-1.89%) |
Jun 01, 2022 | 14.35 | 14.64 | 14.32 | 14.54 | 49,031,036 | +0.12(+0.85%) |
May 31, 2022 | 14.40 | 14.53 | 14.31 | 14.42 | 43,339,948 | +0.08(+0.53%) |
May 27, 2022 | 14.62 | 14.62 | 14.34 | 14.34 | 47,705,704 | -0.36(-2.45%) |
May 26, 2022 | 14.95 | 14.97 | 14.65 | 14.70 | 40,586,536 | -0.30(-2.02%) |
May 25, 2022 | 15.22 | 15.22 | 14.93 | 15.01 | 33,507,042 | -0.13(-0.88%) |
May 24, 2022 | 15.20 | 15.41 | 15.09 | 15.14 | 38,422,044 | +0.10(+0.69%) |
May 23, 2022 | 15.18 | 15.29 | 15.00 | 15.04 | 39,391,952 | -0.27(-1.80%) |
May 20, 2022 | 15.17 | 15.68 | 15.15 | 15.31 | 39,723,912 | -0.01(-0.06%) |
May 19, 2022 | 15.37 | 15.42 | 15.14 | 15.32 | 44,153,600 | +0.09(+0.62%) |
May 18, 2022 | 14.80 | 15.27 | 14.80 | 15.23 | 44,967,848 | +0.58(+3.95%) |
May 17, 2022 | 14.70 | 14.86 | 14.63 | 14.65 | 46,847,880 | -0.29(-1.97%) |
May 16, 2022 | 14.94 | 15.04 | 14.80 | 14.94 | 31,300,206 | +0.05(+0.32%) |
May 13, 2022 | 15.07 | 15.12 | 14.83 | 14.89 | 52,050,948 | -0.35(-2.30%) |
May 12, 2022 | 15.36 | 15.53 | 15.11 | 15.25 | 46,981,468 | +0.01(+0.06%) |
May 11, 2022 | 15.03 | 15.26 | 14.81 | 15.24 | 50,635,576 | +0.25(+1.64%) |
May 10, 2022 | 14.78 | 15.16 | 14.72 | 14.99 | 41,634,104 | -0.03(-0.19%) |
May 09, 2022 | 14.79 | 15.08 | 14.73 | 15.02 | 71,336,416 | +0.46(+3.19%) |
May 06, 2022 | 14.57 | 14.76 | 14.44 | 14.55 | 48,556,976 | +0.08(+0.52%) |
May 05, 2022 | 14.13 | 14.61 | 14.12 | 14.48 | 55,143,880 | +0.49(+3.53%) |
May 04, 2022 | 14.40 | 14.51 | 13.96 | 13.98 | 59,885,028 | -0.44(-3.02%) |
May 03, 2022 | 14.47 | 14.52 | 14.33 | 14.42 | 49,941,732 | -0.07(-0.46%) |