Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 14.74 | 15.04 | 14.68 | 14.89 | 4,079,561 | +0.08(+0.52%) |
Apr 27, 2023 | 14.92 | 14.99 | 14.68 | 14.81 | 3,139,052 | +0.01(+0.06%) |
Apr 26, 2023 | 14.72 | 15.06 | 14.66 | 14.80 | 4,044,021 | +0.15(+1.05%) |
Apr 25, 2023 | 15.39 | 15.49 | 14.60 | 14.65 | 7,290,755 | -0.99(-6.34%) |
Apr 24, 2023 | 15.53 | 15.73 | 15.27 | 15.64 | 4,470,937 | +0.07(+0.43%) |
Apr 21, 2023 | 15.95 | 16.01 | 15.56 | 15.57 | 3,776,822 | -0.37(-2.30%) |
Apr 20, 2023 | 16.19 | 16.30 | 15.77 | 15.94 | 4,510,941 | -0.49(-2.99%) |
Apr 19, 2023 | 16.33 | 16.49 | 16.26 | 16.43 | 3,671,411 | -0.03(-0.18%) |
Apr 18, 2023 | 16.50 | 16.86 | 16.26 | 16.46 | 4,617,319 | +0.09(+0.53%) |
Apr 17, 2023 | 15.72 | 17.00 | 15.57 | 16.37 | 8,304,788 | +0.69(+4.42%) |
Apr 14, 2023 | 15.83 | 16.13 | 15.40 | 15.68 | 4,466,082 | -0.06(-0.37%) |
Apr 13, 2023 | 15.31 | 16.02 | 15.22 | 15.74 | 7,835,896 | +0.53(+3.48%) |
Apr 12, 2023 | 16.30 | 16.35 | 15.15 | 15.21 | 7,240,994 | -0.97(-6.01%) |
Apr 11, 2023 | 16.17 | 16.51 | 16.04 | 16.18 | 5,364,289 | +0.15(+0.96%) |
Apr 10, 2023 | 15.49 | 16.09 | 15.44 | 16.03 | 4,911,823 | +0.54(+3.48%) |
Apr 06, 2023 | 15.38 | 15.63 | 15.17 | 15.49 | 3,185,301 | +0.10(+0.63%) |
Apr 05, 2023 | 15.44 | 15.50 | 15.05 | 15.39 | 3,596,673 | -0.30(-1.90%) |
Apr 04, 2023 | 16.09 | 16.17 | 15.36 | 15.69 | 4,480,978 | -0.24(-1.51%) |
Apr 03, 2023 | 15.85 | 16.19 | 15.59 | 15.93 | 4,214,797 | +0.26(+1.66%) |
Mar 31, 2023 | 15.06 | 15.68 | 14.90 | 15.67 | 4,072,900 | +0.67(+4.50%) |
Mar 30, 2023 | 15.40 | 15.75 | 14.93 | 15.00 | 4,269,103 | -0.05(-0.32%) |
Mar 29, 2023 | 15.03 | 15.21 | 14.68 | 15.04 | 4,532,164 | +0.09(+0.58%) |
Mar 28, 2023 | 14.88 | 15.29 | 14.80 | 14.96 | 4,934,815 | +0.14(+0.98%) |
Mar 27, 2023 | 15.03 | 15.05 | 14.46 | 14.81 | 4,825,483 | -0.02(-0.13%) |
Mar 24, 2023 | 14.58 | 15.05 | 14.37 | 14.83 | 6,642,371 | +0.03(+0.20%) |
Mar 23, 2023 | 15.65 | 15.74 | 14.56 | 14.80 | 8,374,944 | -0.72(-4.65%) |
Mar 22, 2023 | 15.94 | 16.33 | 15.52 | 15.53 | 5,616,586 | -0.31(-1.95%) |
Mar 21, 2023 | 15.70 | 16.30 | 15.70 | 15.83 | 3,902,211 | +0.33(+2.11%) |
Mar 20, 2023 | 15.95 | 16.17 | 15.30 | 15.51 | 5,444,068 | -0.44(-2.78%) |
Mar 17, 2023 | 16.59 | 16.59 | 15.88 | 15.95 | 5,286,506 | -0.62(-3.72%) |
Mar 16, 2023 | 16.22 | 16.84 | 16.05 | 16.57 | 5,568,653 | -0.04(-0.23%) |
Mar 15, 2023 | 15.59 | 16.76 | 15.17 | 16.60 | 7,810,362 | +0.62(+3.86%) |
Mar 14, 2023 | 16.81 | 16.94 | 15.87 | 15.99 | 5,322,459 | -0.26(-1.60%) |
Mar 13, 2023 | 16.91 | 17.02 | 16.21 | 16.25 | 6,476,600 | -1.14(-6.54%) |
Mar 10, 2023 | 17.85 | 17.93 | 17.11 | 17.39 | 4,594,708 | -0.57(-3.18%) |
Mar 09, 2023 | 18.56 | 18.67 | 17.93 | 17.96 | 4,558,942 | -0.62(-3.34%) |
Mar 08, 2023 | 19.06 | 19.06 | 18.24 | 18.58 | 5,084,156 | -0.04(-0.20%) |
Mar 07, 2023 | 18.75 | 19.02 | 18.31 | 18.61 | 4,571,087 | -0.10(-0.51%) |
Mar 06, 2023 | 18.98 | 19.16 | 18.71 | 18.71 | 7,240,301 | -0.16(-0.86%) |
Mar 03, 2023 | 19.00 | 19.28 | 18.31 | 18.87 | 10,729,538 | +0.45(+2.43%) |
Mar 02, 2023 | 18.39 | 18.89 | 18.19 | 18.42 | 9,243,050 | +0.31(+1.74%) |
Mar 01, 2023 | 18.28 | 18.86 | 17.99 | 18.11 | 6,622,970 | -0.46(-2.46%) |
Feb 28, 2023 | 18.48 | 18.75 | 18.32 | 18.57 | 7,176,287 | +0.10(+0.57%) |
Feb 27, 2023 | 18.53 | 18.83 | 18.38 | 18.46 | 6,565,943 | +0.16(+0.89%) |
Feb 24, 2023 | 18.47 | 18.50 | 17.95 | 18.30 | 4,124,327 | -0.54(-2.88%) |
Feb 23, 2023 | 18.78 | 18.94 | 18.63 | 18.84 | 4,894,234 | +0.05(+0.25%) |
Feb 22, 2023 | 18.99 | 19.31 | 18.72 | 18.80 | 4,677,257 | -0.25(-1.30%) |
Feb 21, 2023 | 20.39 | 20.44 | 19.04 | 19.04 | 4,378,599 | -1.73(-8.31%) |
Feb 17, 2023 | 20.75 | 20.90 | 20.33 | 20.77 | 2,952,255 | -0.17(-0.82%) |
Feb 16, 2023 | 20.84 | 21.53 | 20.65 | 20.94 | 3,601,606 | -0.28(-1.30%) |
Feb 15, 2023 | 20.87 | 21.29 | 20.64 | 21.22 | 5,297,943 | +0.14(+0.68%) |
Feb 14, 2023 | 20.83 | 21.17 | 20.59 | 21.07 | 4,757,606 | +0.08(+0.36%) |
Feb 13, 2023 | 20.63 | 21.05 | 20.25 | 21.00 | 4,102,462 | +0.36(+1.76%) |
Feb 10, 2023 | 21.02 | 21.31 | 20.63 | 20.64 | 4,474,657 | -0.66(-3.09%) |
Feb 09, 2023 | 21.81 | 22.07 | 21.07 | 21.29 | 4,730,591 | -0.30(-1.41%) |
Feb 08, 2023 | 22.75 | 22.75 | 21.27 | 21.60 | 6,676,062 | -1.22(-5.35%) |
Feb 07, 2023 | 22.84 | 23.18 | 21.72 | 22.82 | 7,983,876 | -0.23(-0.99%) |
Feb 06, 2023 | 24.54 | 24.98 | 21.97 | 23.05 | 17,468,394 | -2.10(-8.34%) |
Feb 03, 2023 | 25.80 | 25.88 | 23.69 | 25.14 | 42,788,384 | +4.99(+24.79%) |
Feb 02, 2023 | 19.40 | 20.42 | 19.21 | 20.15 | 6,803,340 | +1.12(+5.86%) |
Feb 01, 2023 | 18.41 | 19.31 | 17.39 | 19.03 | 7,412,744 | +0.41(+2.20%) |
Jan 31, 2023 | 18.04 | 18.65 | 18.00 | 18.62 | 5,779,142 | +0.72(+4.05%) |
Jan 30, 2023 | 17.34 | 18.21 | 17.31 | 17.90 | 6,290,003 | +0.34(+1.95%) |
Jan 27, 2023 | 17.54 | 17.65 | 17.30 | 17.56 | 5,663,852 | -0.01(-0.05%) |
Jan 26, 2023 | 17.79 | 17.95 | 17.19 | 17.57 | 4,961,803 | +0.00(+0.00%) |
Jan 25, 2023 | 17.29 | 17.59 | 16.74 | 17.57 | 6,259,787 | +0.12(+0.71%) |
Jan 24, 2023 | 17.70 | 17.90 | 17.36 | 17.44 | 5,768,839 | -0.41(-2.30%) |
Jan 23, 2023 | 16.76 | 18.20 | 16.66 | 17.85 | 9,185,298 | +1.20(+7.21%) |
Jan 20, 2023 | 15.68 | 16.91 | 15.62 | 16.65 | 14,612,722 | +0.02(+0.11%) |
Jan 19, 2023 | 16.51 | 16.68 | 16.16 | 16.63 | 5,157,829 | -0.12(-0.74%) |
Jan 18, 2023 | 16.98 | 17.49 | 16.72 | 16.76 | 4,857,072 | -0.18(-1.07%) |
Jan 17, 2023 | 16.82 | 16.99 | 16.70 | 16.94 | 2,720,175 | +0.03(+0.17%) |
Jan 13, 2023 | 16.47 | 17.04 | 16.39 | 16.91 | 3,158,048 | +0.21(+1.26%) |
Jan 12, 2023 | 16.62 | 16.84 | 16.37 | 16.70 | 3,957,855 | +0.16(+0.98%) |
Jan 11, 2023 | 16.18 | 16.71 | 16.14 | 16.54 | 4,282,144 | +0.51(+3.15%) |
Jan 10, 2023 | 15.85 | 16.06 | 15.53 | 16.03 | 4,600,714 | +0.30(+1.88%) |
Jan 09, 2023 | 15.71 | 15.86 | 15.09 | 15.74 | 5,965,600 | -0.26(-1.61%) |
Jan 06, 2023 | 16.00 | 16.42 | 15.97 | 15.99 | 5,658,357 | +0.15(+0.96%) |
Jan 05, 2023 | 15.26 | 15.89 | 15.10 | 15.84 | 5,080,814 | +0.00(+0.00%) |
Jan 04, 2023 | 15.25 | 15.94 | 15.04 | 15.84 | 5,030,365 | +0.82(+5.46%) |
Jan 03, 2023 | 15.52 | 15.58 | 15.00 | 15.02 | 5,779,260 | -0.36(-2.35%) |
Dec 30, 2022 | 15.16 | 15.48 | 15.08 | 15.38 | 4,399,303 | +0.05(+0.31%) |
Dec 29, 2022 | 15.10 | 15.42 | 15.10 | 15.34 | 4,323,849 | +0.36(+2.42%) |
Dec 28, 2022 | 15.92 | 15.92 | 14.80 | 14.97 | 5,991,818 | -0.92(-5.76%) |
Dec 27, 2022 | 16.37 | 16.41 | 15.77 | 15.89 | 3,806,255 | -0.42(-2.57%) |
Dec 23, 2022 | 15.66 | 16.31 | 15.60 | 16.31 | 3,760,268 | +0.59(+3.76%) |
Dec 22, 2022 | 15.55 | 15.79 | 15.07 | 15.72 | 4,583,549 | -0.12(-0.78%) |
Dec 21, 2022 | 16.16 | 16.45 | 15.67 | 15.84 | 4,492,605 | +0.13(+0.85%) |
Dec 20, 2022 | 15.57 | 15.91 | 15.42 | 15.71 | 4,604,445 | +0.09(+0.55%) |
Dec 19, 2022 | 15.70 | 15.90 | 15.39 | 15.62 | 5,182,920 | +0.05(+0.31%) |
Dec 16, 2022 | 15.78 | 15.94 | 15.44 | 15.57 | 7,001,453 | -0.42(-2.62%) |
Dec 15, 2022 | 16.40 | 16.51 | 15.93 | 15.99 | 5,375,591 | -0.76(-4.55%) |
Dec 14, 2022 | 16.62 | 16.96 | 16.33 | 16.76 | 5,526,381 | +0.07(+0.40%) |
Dec 13, 2022 | 17.69 | 17.86 | 16.52 | 16.69 | 6,057,393 | -0.38(-2.23%) |
Dec 12, 2022 | 16.68 | 17.08 | 16.53 | 17.07 | 5,185,864 | +0.47(+2.81%) |
Dec 09, 2022 | 16.50 | 16.71 | 16.35 | 16.60 | 5,670,439 | -0.12(-0.74%) |
Dec 08, 2022 | 16.95 | 17.12 | 16.46 | 16.73 | 6,104,144 | -0.17(-1.02%) |
Dec 07, 2022 | 17.18 | 17.27 | 16.64 | 16.90 | 8,368,931 | -0.64(-3.64%) |
Dec 06, 2022 | 18.49 | 18.73 | 17.46 | 17.54 | 9,939,371 | -0.97(-5.25%) |
Dec 05, 2022 | 19.04 | 19.06 | 18.35 | 18.51 | 5,934,051 | -0.74(-3.86%) |
Dec 02, 2022 | 18.84 | 19.44 | 18.75 | 19.25 | 4,473,847 | +0.19(+1.00%) |
Dec 01, 2022 | 19.97 | 20.01 | 19.02 | 19.06 | 5,042,928 | -0.92(-4.63%) |
Nov 30, 2022 | 19.83 | 20.04 | 19.51 | 19.99 | 5,809,199 | +0.23(+1.16%) |
Nov 29, 2022 | 19.59 | 19.87 | 19.15 | 19.76 | 4,795,901 | +0.21(+1.07%) |
Nov 28, 2022 | 20.62 | 20.82 | 19.44 | 19.55 | 6,778,991 | -1.36(-6.52%) |
Nov 25, 2022 | 20.50 | 20.98 | 20.36 | 20.91 | 4,131,085 | +0.42(+2.03%) |
Nov 23, 2022 | 19.47 | 20.89 | 19.28 | 20.50 | 20,828,926 | -0.91(-4.24%) |
Nov 22, 2022 | 20.69 | 21.61 | 20.62 | 21.40 | 12,696,908 | +1.30(+6.49%) |
Nov 21, 2022 | 20.07 | 20.40 | 19.90 | 20.10 | 4,447,304 | -0.17(-0.84%) |
Nov 18, 2022 | 20.34 | 21.09 | 19.86 | 20.27 | 7,598,276 | +0.34(+1.71%) |
Nov 17, 2022 | 18.96 | 20.00 | 18.69 | 19.93 | 7,693,471 | +1.10(+5.82%) |
Nov 16, 2022 | 19.48 | 19.55 | 18.25 | 18.83 | 7,617,129 | -1.64(-8.03%) |
Nov 15, 2022 | 20.56 | 20.98 | 20.31 | 20.48 | 2,979,155 | +0.47(+2.36%) |
Nov 14, 2022 | 20.19 | 20.71 | 19.99 | 20.00 | 3,610,447 | -0.40(-1.94%) |
Nov 11, 2022 | 19.65 | 20.70 | 19.54 | 20.40 | 3,887,641 | +0.91(+4.65%) |
Nov 10, 2022 | 18.95 | 19.66 | 18.91 | 19.49 | 5,231,829 | +1.49(+8.29%) |
Nov 09, 2022 | 18.87 | 19.02 | 17.97 | 18.00 | 3,607,835 | -1.11(-5.83%) |
Nov 08, 2022 | 19.14 | 19.40 | 18.61 | 19.12 | 5,213,979 | +0.69(+3.74%) |
Nov 07, 2022 | 18.09 | 18.48 | 17.68 | 18.43 | 2,694,203 | +0.36(+1.99%) |
Nov 04, 2022 | 18.47 | 18.63 | 17.71 | 18.07 | 3,792,293 | +0.02(+0.10%) |
Nov 03, 2022 | 17.61 | 18.39 | 17.39 | 18.05 | 4,034,426 | +0.26(+1.49%) |
Nov 02, 2022 | 18.65 | 17.78 | 17.78 | 4,220,827 | -0.94(-5.00%) | |
Nov 01, 2022 | 19.66 | 19.83 | 18.45 | 18.72 | 4,253,357 | -0.50(-2.61%) |
Oct 31, 2022 | 19.31 | 19.52 | 19.11 | 19.22 | 3,329,020 | -0.17(-0.88%) |
Oct 28, 2022 | 19.41 | 19.78 | 18.89 | 19.39 | 5,022,475 | -0.09(-0.48%) |
Oct 27, 2022 | 19.94 | 20.27 | 19.44 | 19.48 | 3,492,726 | -0.21(-1.06%) |
Oct 26, 2022 | 19.74 | 20.17 | 19.49 | 19.69 | 3,824,407 | -0.06(-0.29%) |
Oct 25, 2022 | 18.95 | 19.98 | 18.78 | 19.75 | 3,937,225 | +0.78(+4.14%) |
Oct 24, 2022 | 19.03 | 19.21 | 18.72 | 18.96 | 3,582,379 | -0.04(-0.20%) |
Oct 21, 2022 | 18.34 | 19.06 | 18.33 | 19.00 | 3,736,062 | +0.66(+3.61%) |
Oct 20, 2022 | 18.65 | 19.08 | 18.21 | 18.34 | 3,979,315 | -0.29(-1.57%) |
Oct 19, 2022 | 18.74 | 18.98 | 18.05 | 18.63 | 5,376,014 | -0.25(-1.30%) |
Oct 18, 2022 | 18.86 | 19.27 | 18.38 | 18.88 | 7,886,698 | +0.71(+3.90%) |
Oct 17, 2022 | 17.59 | 18.28 | 17.59 | 18.17 | 4,283,687 | +1.05(+6.13%) |
Oct 14, 2022 | 17.84 | 18.03 | 17.04 | 17.12 | 4,762,673 | -0.59(-3.31%) |
Oct 13, 2022 | 17.17 | 17.85 | 16.62 | 17.71 | 4,258,347 | +0.18(+1.02%) |
Oct 12, 2022 | 17.61 | 17.81 | 17.39 | 17.53 | 3,641,229 | -0.12(-0.70%) |
Oct 11, 2022 | 17.40 | 18.21 | 17.06 | 17.65 | 4,072,088 | +0.23(+1.30%) |
Oct 10, 2022 | 18.45 | 18.58 | 16.99 | 17.42 | 4,419,207 | -0.85(-4.65%) |
Oct 07, 2022 | 17.89 | 18.35 | 17.68 | 18.28 | 5,353,619 | +0.09(+0.52%) |
Oct 06, 2022 | 18.21 | 18.76 | 17.86 | 18.18 | 10,258,990 | -0.10(-0.57%) |
Oct 05, 2022 | 17.32 | 18.42 | 17.20 | 18.28 | 6,092,139 | +0.61(+3.48%) |
Oct 04, 2022 | 16.99 | 17.71 | 16.84 | 17.67 | 5,275,451 | +1.29(+7.84%) |
Oct 03, 2022 | 16.05 | 16.54 | 15.81 | 16.39 | 4,943,764 | +0.58(+3.65%) |
Sep 30, 2022 | 15.58 | 16.30 | 15.25 | 15.81 | 7,311,364 | -0.19(-1.18%) |
Sep 29, 2022 | 16.61 | 16.66 | 15.77 | 16.00 | 6,296,733 | -1.03(-6.05%) |
Sep 28, 2022 | 16.68 | 17.36 | 16.68 | 17.03 | 5,396,429 | +0.26(+1.58%) |
Sep 27, 2022 | 16.87 | 17.06 | 16.51 | 16.76 | 3,944,753 | +0.13(+0.80%) |
Sep 26, 2022 | 16.84 | 17.51 | 16.61 | 16.63 | 4,764,535 | -0.34(-2.00%) |
Sep 23, 2022 | 17.04 | 17.46 | 16.46 | 16.97 | 6,601,024 | -0.39(-2.23%) |
Sep 22, 2022 | 18.40 | 18.48 | 17.34 | 17.36 | 4,529,124 | -0.91(-4.97%) |
Sep 21, 2022 | 18.26 | 18.92 | 18.22 | 18.27 | 6,142,047 | +0.08(+0.42%) |
Sep 20, 2022 | 18.50 | 18.74 | 18.04 | 18.19 | 8,814,327 | -0.37(-1.99%) |
Sep 19, 2022 | 17.66 | 18.57 | 17.58 | 18.56 | 6,751,142 | +0.70(+3.92%) |
Sep 16, 2022 | 17.25 | 18.02 | 17.24 | 17.86 | 10,762,258 | +0.50(+2.89%) |
Sep 15, 2022 | 17.37 | 17.94 | 17.02 | 17.36 | 9,915,896 | +0.37(+2.17%) |
Sep 14, 2022 | 17.44 | 17.53 | 16.77 | 16.99 | 5,095,050 | -0.39(-2.23%) |
Sep 13, 2022 | 17.95 | 18.05 | 17.20 | 17.38 | 7,745,404 | -1.32(-7.07%) |
Sep 12, 2022 | 18.57 | 19.16 | 18.28 | 18.70 | 8,563,606 | +0.37(+2.01%) |
Sep 09, 2022 | 18.62 | 19.02 | 18.19 | 18.33 | 14,862,067 | -0.19(-1.02%) |
Sep 08, 2022 | 17.46 | 18.54 | 17.32 | 18.52 | 12,581,117 | +0.71(+3.98%) |
Sep 07, 2022 | 16.91 | 17.90 | 16.89 | 17.81 | 8,325,566 | +0.76(+4.43%) |
Sep 06, 2022 | 16.72 | 17.32 | 16.53 | 17.06 | 10,179,719 | +0.35(+2.09%) |
Sep 02, 2022 | 16.79 | 17.34 | 16.56 | 16.71 | 10,642,519 | +0.18(+1.09%) |
Sep 01, 2022 | 15.95 | 16.75 | 15.90 | 16.53 | 10,516,767 | +0.36(+2.22%) |
Aug 31, 2022 | 16.84 | 16.91 | 16.10 | 16.17 | 8,785,474 | -0.61(-3.66%) |
Aug 30, 2022 | 17.00 | 17.10 | 16.60 | 16.78 | 8,300,292 | +0.04(+0.23%) |
Aug 29, 2022 | 16.79 | 17.15 | 16.50 | 16.74 | 8,433,278 | -0.12(-0.73%) |
Aug 26, 2022 | 17.24 | 17.52 | 16.83 | 16.87 | 12,846,747 | -0.36(-2.06%) |
Aug 25, 2022 | 17.41 | 18.04 | 17.06 | 17.22 | 18,020,362 | -0.14(-0.81%) |
Aug 24, 2022 | 18.05 | 18.56 | 17.33 | 17.36 | 46,599,488 | -4.33(-19.96%) |
Aug 23, 2022 | 21.75 | 22.73 | 21.60 | 21.69 | 14,446,890 | +0.21(+1.00%) |
Aug 22, 2022 | 22.05 | 22.41 | 21.41 | 21.48 | 5,366,941 | -1.13(-5.00%) |
Aug 19, 2022 | 22.60 | 22.97 | 22.08 | 22.61 | 4,790,341 | -0.34(-1.47%) |
Aug 18, 2022 | 23.36 | 23.72 | 22.62 | 22.94 | 5,896,807 | -1.15(-4.77%) |
Aug 17, 2022 | 24.44 | 24.86 | 23.74 | 24.09 | 4,895,726 | -0.98(-3.92%) |
Aug 16, 2022 | 23.52 | 25.64 | 23.46 | 25.08 | 9,270,628 | +1.78(+7.62%) |
Aug 15, 2022 | 22.56 | 23.40 | 22.32 | 23.30 | 4,879,035 | +0.51(+2.26%) |
Aug 12, 2022 | 22.91 | 22.96 | 22.30 | 22.79 | 5,242,631 | +0.12(+0.54%) |
Aug 11, 2022 | 22.26 | 22.90 | 22.10 | 22.66 | 6,854,439 | +1.08(+5.03%) |
Aug 10, 2022 | 20.99 | 22.22 | 20.99 | 21.58 | 7,245,615 | +1.11(+5.44%) |
Aug 09, 2022 | 22.08 | 22.09 | 20.31 | 20.47 | 7,120,012 | -1.79(-8.03%) |
Aug 08, 2022 | 22.15 | 23.07 | 22.15 | 22.25 | 6,149,695 | +0.27(+1.23%) |
Aug 05, 2022 | 21.90 | 22.50 | 21.73 | 21.98 | 4,673,160 | -0.12(-0.55%) |
Aug 04, 2022 | 23.30 | 23.43 | 22.09 | 22.10 | 5,328,222 | -1.27(-5.44%) |
Aug 03, 2022 | 23.09 | 23.64 | 22.76 | 23.37 | 5,500,649 | +1.25(+5.66%) |
Aug 02, 2022 | 21.98 | 22.38 | 21.67 | 22.12 | 3,343,815 | -0.07(-0.34%) |
Aug 01, 2022 | 21.81 | 22.45 | 21.30 | 22.20 | 3,707,989 | +0.21(+0.98%) |
Jul 29, 2022 | 21.56 | 22.13 | 21.31 | 21.98 | 3,736,596 | +0.75(+3.52%) |
Jul 28, 2022 | 21.00 | 21.49 | 20.66 | 21.23 | 4,117,165 | +0.24(+1.16%) |
Jul 27, 2022 | 21.06 | 21.17 | 20.35 | 20.99 | 4,669,939 | +0.28(+1.35%) |
Jul 26, 2022 | 20.79 | 21.16 | 20.18 | 20.71 | 6,276,081 | -1.27(-5.78%) |
Jul 25, 2022 | 22.17 | 22.40 | 21.32 | 21.98 | 5,915,873 | -0.03(-0.13%) |
Jul 22, 2022 | 23.23 | 23.66 | 21.93 | 22.01 | 6,862,505 | -0.88(-3.84%) |
Jul 21, 2022 | 21.98 | 23.00 | 21.75 | 22.89 | 5,892,963 | +1.30(+6.02%) |
Jul 20, 2022 | 20.53 | 21.62 | 20.19 | 21.59 | 4,804,679 | +1.11(+5.43%) |
Jul 19, 2022 | 20.11 | 20.49 | 20.01 | 20.48 | 8,125,302 | +0.82(+4.19%) |
Jul 18, 2022 | 19.17 | 20.23 | 19.11 | 19.65 | 5,319,140 | +0.94(+5.05%) |
Jul 15, 2022 | 18.72 | 19.11 | 18.57 | 18.71 | 3,986,894 | +0.15(+0.81%) |
Jul 14, 2022 | 18.79 | 18.93 | 18.21 | 18.56 | 3,909,543 | -0.65(-3.41%) |
Jul 13, 2022 | 18.83 | 19.34 | 18.45 | 19.21 | 4,008,380 | +0.04(+0.20%) |
Jul 12, 2022 | 18.75 | 19.59 | 18.71 | 19.18 | 3,243,667 | +0.22(+1.18%) |
Jul 11, 2022 | 19.49 | 19.59 | 18.88 | 18.95 | 5,138,961 | -0.79(-4.02%) |
Jul 08, 2022 | 19.56 | 19.99 | 19.06 | 19.75 | 3,342,000 | +0.17(+0.86%) |
Jul 07, 2022 | 18.78 | 19.66 | 18.77 | 19.58 | 4,749,620 | +0.62(+3.25%) |
Jul 06, 2022 | 19.27 | 19.39 | 18.84 | 18.96 | 4,344,696 | -0.54(-2.78%) |
Jul 05, 2022 | 19.07 | 19.76 | 18.79 | 19.50 | 4,972,589 | +0.09(+0.48%) |
Jul 01, 2022 | 18.98 | 19.69 | 18.74 | 19.41 | 6,289,073 | -0.35(-1.75%) |
Jun 30, 2022 | 20.22 | 20.35 | 19.59 | 19.76 | 4,867,835 | -0.98(-4.73%) |
Jun 29, 2022 | 21.54 | 21.70 | 20.57 | 20.74 | 4,803,464 | -1.02(-4.68%) |
Jun 28, 2022 | 23.11 | 23.50 | 21.74 | 21.76 | 3,783,531 | -1.33(-5.75%) |
Jun 27, 2022 | 22.80 | 23.19 | 22.37 | 23.09 | 3,767,825 | +0.37(+1.65%) |
Jun 24, 2022 | 21.72 | 23.29 | 21.65 | 22.71 | 5,773,404 | +1.17(+5.43%) |
Jun 23, 2022 | 21.98 | 22.27 | 21.07 | 21.54 | 4,660,405 | -0.28(-1.29%) |
Jun 22, 2022 | 22.03 | 22.42 | 21.72 | 21.82 | 4,499,716 | -0.65(-2.87%) |
Jun 21, 2022 | 23.06 | 23.36 | 22.44 | 22.47 | 3,648,208 | -0.39(-1.72%) |
Jun 17, 2022 | 22.80 | 23.47 | 22.59 | 22.86 | 6,355,454 | +0.28(+1.24%) |
Jun 16, 2022 | 24.05 | 24.14 | 22.38 | 22.58 | 4,825,818 | -2.37(-9.48%) |
Jun 15, 2022 | 24.54 | 25.45 | 24.25 | 24.95 | 5,435,752 | +0.76(+3.13%) |
Jun 14, 2022 | 23.37 | 24.68 | 23.33 | 24.19 | 4,662,126 | +0.88(+3.77%) |
Jun 13, 2022 | 23.87 | 24.33 | 22.88 | 23.31 | 6,322,674 | -1.69(-6.77%) |
Jun 10, 2022 | 25.21 | 25.63 | 24.95 | 25.00 | 4,333,684 | -0.74(-2.87%) |
Jun 09, 2022 | 25.52 | 25.92 | 25.27 | 25.74 | 4,472,975 | +0.21(+0.81%) |
Jun 08, 2022 | 24.97 | 25.63 | 24.70 | 25.53 | 3,855,763 | +0.45(+1.79%) |
Jun 07, 2022 | 24.10 | 25.22 | 23.88 | 25.09 | 4,674,009 | +0.61(+2.48%) |
Jun 06, 2022 | 24.32 | 24.64 | 23.73 | 24.48 | 3,789,203 | +0.43(+1.79%) |
Jun 03, 2022 | 24.32 | 24.46 | 23.80 | 24.05 | 3,294,654 | -0.26(-1.08%) |
Jun 02, 2022 | 24.05 | 24.68 | 23.91 | 24.31 | 3,428,751 | +0.37(+1.56%) |
Jun 01, 2022 | 24.91 | 25.09 | 23.42 | 23.94 | 6,737,628 | -0.78(-3.14%) |
May 31, 2022 | 24.77 | 25.17 | 23.67 | 24.71 | 7,619,334 | -0.12(-0.49%) |
May 27, 2022 | 22.87 | 24.85 | 22.84 | 24.83 | 10,282,867 | +1.80(+7.84%) |
May 26, 2022 | 22.36 | 23.15 | 22.11 | 23.03 | 10,629,091 | +1.15(+5.26%) |
May 25, 2022 | 19.30 | 21.98 | 18.92 | 21.88 | 32,094,710 | +2.69(+14.02%) |
May 24, 2022 | 19.11 | 19.43 | 18.31 | 19.19 | 22,273,606 | -0.71(-3.59%) |
May 23, 2022 | 19.65 | 20.35 | 19.18 | 19.90 | 7,408,106 | +0.25(+1.28%) |
May 20, 2022 | 21.18 | 21.18 | 18.90 | 19.65 | 10,621,050 | -1.35(-6.41%) |
May 19, 2022 | 20.51 | 21.64 | 20.44 | 21.00 | 6,934,418 | +0.12(+0.58%) |
May 18, 2022 | 21.56 | 21.71 | 20.55 | 20.88 | 8,984,667 | -2.15(-9.35%) |
May 17, 2022 | 22.84 | 23.09 | 22.25 | 23.03 | 3,555,575 | +0.40(+1.76%) |
May 16, 2022 | 22.17 | 22.94 | 21.80 | 22.63 | 4,199,256 | +0.37(+1.67%) |
May 13, 2022 | 21.80 | 23.02 | 21.80 | 22.26 | 5,772,024 | +0.98(+4.62%) |
May 12, 2022 | 20.29 | 22.10 | 20.10 | 21.28 | 7,096,056 | +1.11(+5.52%) |
May 11, 2022 | 21.36 | 21.48 | 19.97 | 20.16 | 8,540,490 | -1.34(-6.22%) |
May 10, 2022 | 21.95 | 22.08 | 20.89 | 21.50 | 6,384,122 | -0.14(-0.64%) |
May 09, 2022 | 21.83 | 22.13 | 21.33 | 21.64 | 5,419,134 | -0.80(-3.56%) |
May 06, 2022 | 23.63 | 23.63 | 22.24 | 22.43 | 5,620,866 | -1.45(-6.06%) |
May 05, 2022 | 25.16 | 25.26 | 23.55 | 23.88 | 4,070,250 | -1.75(-6.84%) |
May 04, 2022 | 24.94 | 25.67 | 24.30 | 25.64 | 3,737,023 | +0.89(+3.60%) |
May 03, 2022 | 24.79 | 25.16 | 24.43 | 24.75 | 3,345,828 | -0.12(-0.49%) |