Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 15.15 | 15.40 | 14.97 | 15.34 | 6,531,298 | +0.25(+1.63%) |
Apr 27, 2023 | 15.07 | 15.12 | 14.78 | 15.09 | 7,796,940 | +0.10(+0.70%) |
Apr 26, 2023 | 15.09 | 15.22 | 14.92 | 14.99 | 7,335,643 | -0.11(-0.75%) |
Apr 25, 2023 | 15.35 | 15.38 | 15.05 | 15.10 | 4,775,122 | -0.42(-2.69%) |
Apr 24, 2023 | 15.28 | 15.54 | 15.28 | 15.52 | 4,018,461 | +0.13(+0.86%) |
Apr 21, 2023 | 15.32 | 15.43 | 15.18 | 15.38 | 3,042,664 | +0.11(+0.75%) |
Apr 20, 2023 | 15.56 | 15.56 | 15.19 | 15.27 | 3,953,849 | -0.35(-2.25%) |
Apr 19, 2023 | 15.67 | 15.71 | 15.51 | 15.62 | 4,003,525 | -0.15(-0.96%) |
Apr 18, 2023 | 15.70 | 15.96 | 15.59 | 15.77 | 4,911,870 | +0.10(+0.67%) |
Apr 17, 2023 | 15.50 | 15.69 | 15.41 | 15.67 | 3,691,210 | +0.22(+1.41%) |
Apr 14, 2023 | 15.52 | 15.68 | 15.33 | 15.45 | 4,261,225 | -0.01(-0.06%) |
Apr 13, 2023 | 15.37 | 15.54 | 15.24 | 15.46 | 3,977,225 | +0.18(+1.18%) |
Apr 12, 2023 | 15.73 | 15.74 | 15.22 | 15.28 | 4,937,011 | -0.28(-1.77%) |
Apr 11, 2023 | 15.46 | 15.59 | 15.39 | 15.56 | 8,052,524 | +0.12(+0.80%) |
Apr 10, 2023 | 15.20 | 15.48 | 15.14 | 15.43 | 5,260,581 | +0.18(+1.18%) |
Apr 06, 2023 | 15.35 | 15.35 | 15.11 | 15.25 | 4,661,022 | +0.00(+0.00%) |
Apr 05, 2023 | 15.31 | 15.35 | 15.17 | 15.25 | 4,262,034 | -0.08(-0.49%) |
Apr 04, 2023 | 15.48 | 15.52 | 15.15 | 15.33 | 6,272,587 | -0.11(-0.74%) |
Apr 03, 2023 | 15.66 | 15.74 | 15.36 | 15.44 | 7,106,923 | -0.20(-1.27%) |
Mar 31, 2023 | 15.13 | 15.69 | 15.06 | 15.64 | 11,215,145 | +0.66(+4.43%) |
Mar 30, 2023 | 15.01 | 15.18 | 14.82 | 14.98 | 6,791,642 | +0.14(+0.96%) |
Mar 29, 2023 | 14.60 | 14.87 | 14.59 | 14.83 | 6,408,177 | +0.48(+3.34%) |
Mar 28, 2023 | 14.12 | 14.41 | 14.10 | 14.35 | 5,437,403 | +0.09(+0.66%) |
Mar 27, 2023 | 14.34 | 14.46 | 14.22 | 14.26 | 6,209,365 | +0.08(+0.60%) |
Mar 24, 2023 | 13.85 | 14.19 | 13.65 | 14.18 | 8,805,479 | +0.19(+1.35%) |
Mar 23, 2023 | 14.18 | 14.41 | 13.90 | 13.99 | 7,110,389 | -0.21(-1.46%) |
Mar 22, 2023 | 14.62 | 14.65 | 14.19 | 14.19 | 11,420,228 | -0.72(-4.86%) |
Mar 21, 2023 | 14.94 | 15.12 | 14.77 | 14.92 | 11,169,156 | +0.15(+1.02%) |
Mar 20, 2023 | 14.51 | 14.90 | 14.51 | 14.77 | 7,196,674 | +0.33(+2.28%) |
Mar 17, 2023 | 14.77 | 14.85 | 14.42 | 14.44 | 11,714,194 | -0.51(-3.40%) |
Mar 16, 2023 | 14.61 | 14.99 | 14.42 | 14.95 | 11,902,207 | +0.11(+0.76%) |
Mar 15, 2023 | 14.63 | 14.90 | 14.46 | 14.83 | 11,468,389 | -0.19(-1.25%) |
Mar 14, 2023 | 15.16 | 15.30 | 14.84 | 15.02 | 12,030,220 | +0.18(+1.21%) |
Mar 13, 2023 | 14.82 | 14.90 | 14.53 | 14.84 | 9,484,862 | -0.12(-0.82%) |
Mar 10, 2023 | 15.04 | 15.31 | 14.75 | 14.97 | 12,039,548 | -0.19(-1.24%) |
Mar 09, 2023 | 15.97 | 16.01 | 15.14 | 15.15 | 9,201,813 | -0.82(-5.13%) |
Mar 08, 2023 | 15.91 | 16.03 | 15.83 | 15.97 | 3,963,378 | +0.05(+0.30%) |
Mar 07, 2023 | 16.00 | 16.11 | 15.81 | 15.93 | 4,905,648 | -0.03(-0.18%) |
Mar 06, 2023 | 16.07 | 16.31 | 15.88 | 15.95 | 5,282,441 | -0.11(-0.70%) |
Mar 03, 2023 | 16.10 | 16.21 | 15.95 | 16.07 | 5,074,451 | +0.08(+0.53%) |
Mar 02, 2023 | 15.87 | 16.08 | 15.80 | 15.98 | 4,908,683 | -0.03(-0.18%) |
Mar 01, 2023 | 15.97 | 16.06 | 15.71 | 16.01 | 6,743,645 | +0.20(+1.25%) |
Feb 28, 2023 | 16.13 | 16.16 | 15.77 | 15.81 | 16,418,394 | -0.26(-1.64%) |
Feb 27, 2023 | 16.22 | 16.34 | 16.03 | 16.08 | 6,227,613 | +0.09(+0.59%) |
Feb 24, 2023 | 15.99 | 16.23 | 15.85 | 15.98 | 6,294,373 | -0.35(-2.13%) |
Feb 23, 2023 | 16.15 | 16.43 | 16.00 | 16.33 | 5,784,765 | +0.25(+1.58%) |
Feb 22, 2023 | 16.04 | 16.20 | 15.94 | 16.08 | 7,457,557 | +0.08(+0.53%) |
Feb 21, 2023 | 15.78 | 16.01 | 15.57 | 15.99 | 9,559,593 | +0.05(+0.30%) |
Feb 17, 2023 | 16.24 | 16.26 | 15.87 | 15.95 | 9,571,448 | -0.39(-2.36%) |
Feb 16, 2023 | 16.00 | 16.60 | 15.58 | 16.33 | 18,575,552 | -1.02(-5.86%) |
Feb 15, 2023 | 17.31 | 17.47 | 17.16 | 17.35 | 11,127,503 | -0.09(-0.54%) |
Feb 14, 2023 | 17.30 | 17.68 | 17.21 | 17.44 | 10,337,760 | +0.07(+0.38%) |
Feb 13, 2023 | 17.11 | 17.44 | 17.01 | 17.38 | 5,776,577 | +0.26(+1.54%) |
Feb 10, 2023 | 17.28 | 17.28 | 16.82 | 17.11 | 5,825,788 | -0.25(-1.46%) |
Feb 09, 2023 | 17.61 | 17.68 | 17.31 | 17.37 | 6,579,093 | -0.09(-0.54%) |
Feb 08, 2023 | 17.52 | 17.64 | 17.34 | 17.46 | 3,863,634 | -0.15(-0.86%) |
Feb 07, 2023 | 17.43 | 17.69 | 17.19 | 17.61 | 8,217,402 | +0.18(+1.03%) |
Feb 06, 2023 | 17.92 | 17.92 | 17.31 | 17.43 | 6,485,946 | -0.52(-2.88%) |
Feb 03, 2023 | 17.87 | 18.27 | 17.84 | 17.95 | 10,019,549 | -0.15(-0.83%) |
Feb 02, 2023 | 17.83 | 18.19 | 17.76 | 18.10 | 7,089,935 | +0.40(+2.29%) |
Feb 01, 2023 | 17.53 | 17.80 | 17.24 | 17.70 | 8,782,431 | -0.05(-0.27%) |
Jan 31, 2023 | 17.47 | 17.80 | 17.44 | 17.74 | 7,480,541 | +0.30(+1.73%) |
Jan 30, 2023 | 17.29 | 17.60 | 17.29 | 17.44 | 4,311,269 | -0.09(-0.54%) |
Jan 27, 2023 | 17.31 | 17.65 | 17.23 | 17.54 | 7,005,047 | +0.27(+1.58%) |
Jan 26, 2023 | 17.22 | 17.33 | 17.01 | 17.26 | 10,055,183 | +0.08(+0.49%) |
Jan 25, 2023 | 17.02 | 17.29 | 16.92 | 17.18 | 10,974,549 | +0.11(+0.66%) |
Jan 24, 2023 | 16.90 | 17.10 | 16.73 | 17.07 | 4,539,885 | +0.16(+0.95%) |
Jan 23, 2023 | 16.63 | 16.91 | 16.54 | 16.91 | 5,871,838 | +0.33(+1.99%) |
Jan 20, 2023 | 16.15 | 16.60 | 16.03 | 16.58 | 5,189,239 | +0.50(+3.10%) |
Jan 19, 2023 | 16.07 | 16.17 | 15.94 | 16.08 | 5,234,440 | -0.06(-0.35%) |
Jan 18, 2023 | 16.33 | 16.43 | 16.05 | 16.13 | 7,011,620 | -0.25(-1.55%) |
Jan 17, 2023 | 16.10 | 16.43 | 16.09 | 16.39 | 9,308,781 | +0.38(+2.35%) |
Jan 13, 2023 | 16.22 | 16.38 | 15.95 | 16.01 | 9,664,874 | -0.37(-2.24%) |
Jan 12, 2023 | 16.36 | 16.50 | 16.24 | 16.38 | 7,690,363 | +0.13(+0.81%) |
Jan 11, 2023 | 15.69 | 16.27 | 15.65 | 16.25 | 7,883,099 | +0.76(+4.92%) |
Jan 10, 2023 | 15.28 | 15.64 | 15.17 | 15.48 | 6,269,592 | +0.24(+1.54%) |
Jan 09, 2023 | 15.15 | 15.35 | 15.11 | 15.25 | 8,864,896 | +0.02(+0.15%) |
Jan 06, 2023 | 14.95 | 15.31 | 14.94 | 15.23 | 7,813,412 | +0.36(+2.44%) |
Jan 05, 2023 | 15.08 | 15.10 | 14.73 | 14.86 | 7,273,436 | -0.36(-2.35%) |
Jan 04, 2023 | 15.11 | 15.38 | 15.06 | 15.22 | 9,405,876 | +0.23(+1.51%) |
Jan 03, 2023 | 15.20 | 15.32 | 14.91 | 14.99 | 8,222,182 | -0.11(-0.75%) |
Dec 30, 2022 | 14.75 | 15.14 | 14.67 | 15.11 | 4,873,573 | +0.23(+1.52%) |
Dec 29, 2022 | 14.69 | 14.96 | 14.68 | 14.88 | 4,171,683 | +0.27(+1.87%) |
Dec 28, 2022 | 14.94 | 14.94 | 14.59 | 14.61 | 5,351,594 | -0.30(-1.98%) |
Dec 27, 2022 | 15.12 | 15.15 | 14.81 | 14.90 | 5,854,944 | -0.17(-1.10%) |
Dec 23, 2022 | 14.81 | 15.08 | 14.65 | 15.07 | 5,097,500 | +0.27(+1.81%) |
Dec 22, 2022 | 14.54 | 14.89 | 14.50 | 14.80 | 12,471,226 | +0.16(+1.07%) |
Dec 21, 2022 | 15.48 | 15.59 | 14.62 | 14.65 | 17,122,070 | -0.94(-6.04%) |
Dec 20, 2022 | 15.40 | 15.65 | 15.36 | 15.59 | 6,759,746 | +0.11(+0.72%) |
Dec 19, 2022 | 15.67 | 15.73 | 15.39 | 15.48 | 5,170,459 | -0.20(-1.29%) |
Dec 16, 2022 | 15.60 | 15.79 | 15.31 | 15.68 | 10,407,850 | -0.11(-0.70%) |
Dec 15, 2022 | 15.97 | 16.10 | 15.77 | 15.79 | 8,328,341 | -0.42(-2.62%) |
Dec 14, 2022 | 16.68 | 16.74 | 16.06 | 16.21 | 8,883,715 | -0.45(-2.71%) |
Dec 13, 2022 | 17.24 | 17.33 | 16.48 | 16.67 | 6,921,056 | -0.03(-0.17%) |
Dec 12, 2022 | 16.32 | 16.81 | 16.31 | 16.69 | 5,610,115 | +0.38(+2.32%) |
Dec 09, 2022 | 16.19 | 16.46 | 16.16 | 16.31 | 3,927,214 | +0.00(+0.00%) |
Dec 08, 2022 | 16.36 | 16.55 | 16.30 | 16.31 | 5,662,198 | +0.10(+0.63%) |
Dec 07, 2022 | 16.02 | 16.37 | 15.97 | 16.21 | 8,512,850 | +0.16(+0.98%) |
Dec 06, 2022 | 16.26 | 16.31 | 15.97 | 16.06 | 6,780,713 | -0.25(-1.53%) |
Dec 05, 2022 | 16.98 | 16.98 | 16.27 | 16.31 | 5,682,139 | -0.82(-4.79%) |
Dec 02, 2022 | 17.02 | 17.15 | 16.90 | 17.13 | 5,957,447 | -0.11(-0.64%) |
Dec 01, 2022 | 17.50 | 17.68 | 17.14 | 17.24 | 4,983,637 | -0.23(-1.32%) |
Nov 30, 2022 | 17.13 | 17.54 | 16.93 | 17.47 | 14,555,420 | +0.26(+1.50%) |
Nov 29, 2022 | 16.79 | 17.27 | 16.77 | 17.21 | 6,359,040 | +0.42(+2.53%) |
Nov 28, 2022 | 16.80 | 16.91 | 16.65 | 16.79 | 6,092,084 | -0.24(-1.41%) |
Nov 25, 2022 | 16.81 | 17.03 | 16.76 | 17.02 | 1,555,111 | +0.18(+1.04%) |
Nov 23, 2022 | 16.95 | 17.04 | 16.76 | 16.85 | 3,842,917 | -0.24(-1.40%) |
Nov 22, 2022 | 16.88 | 17.13 | 16.76 | 17.09 | 4,796,206 | +0.33(+1.98%) |
Nov 21, 2022 | 16.86 | 17.01 | 16.67 | 16.76 | 3,354,005 | -0.15(-0.87%) |
Nov 18, 2022 | 16.76 | 16.94 | 16.48 | 16.91 | 3,883,927 | +0.42(+2.57%) |
Nov 17, 2022 | 16.55 | 16.68 | 16.35 | 16.48 | 4,015,767 | -0.38(-2.24%) |
Nov 16, 2022 | 16.87 | 17.03 | 16.62 | 16.86 | 5,235,132 | -0.26(-1.51%) |
Nov 15, 2022 | 17.08 | 17.26 | 16.91 | 17.12 | 6,771,497 | +0.43(+2.60%) |
Nov 14, 2022 | 17.00 | 17.29 | 16.67 | 16.68 | 6,866,969 | -0.43(-2.53%) |
Nov 11, 2022 | 17.00 | 17.28 | 16.88 | 17.12 | 6,876,379 | +0.40(+2.37%) |
Nov 10, 2022 | 16.05 | 16.82 | 15.92 | 16.72 | 7,942,732 | +1.23(+7.92%) |
Nov 09, 2022 | 15.73 | 15.94 | 15.47 | 15.49 | 8,898,455 | -0.42(-2.61%) |
Nov 08, 2022 | 15.84 | 16.08 | 15.74 | 15.91 | 8,962,906 | +0.07(+0.47%) |
Nov 07, 2022 | 16.06 | 16.17 | 15.43 | 15.84 | 6,913,944 | -0.03(-0.17%) |
Nov 04, 2022 | 15.88 | 16.06 | 15.43 | 15.86 | 10,948,626 | +0.19(+1.24%) |
Nov 03, 2022 | 16.69 | 16.75 | 15.38 | 15.67 | 10,788,940 | -0.93(-5.61%) |
Nov 02, 2022 | 17.26 | 16.50 | 16.60 | 11,946,817 | -0.79(-4.56%) | |
Nov 01, 2022 | 17.56 | 17.67 | 17.38 | 17.39 | 7,800,819 | -0.02(-0.11%) |
Oct 31, 2022 | 17.10 | 17.50 | 17.06 | 17.41 | 9,841,939 | +0.21(+1.23%) |
Oct 28, 2022 | 17.11 | 17.26 | 16.90 | 17.20 | 5,711,321 | +0.13(+0.76%) |
Oct 27, 2022 | 16.86 | 17.19 | 16.85 | 17.07 | 8,800,947 | +0.38(+2.27%) |
Oct 26, 2022 | 16.64 | 16.91 | 16.51 | 16.69 | 7,663,634 | +0.09(+0.56%) |
Oct 25, 2022 | 16.31 | 16.66 | 16.07 | 16.60 | 14,267,444 | +0.15(+0.90%) |
Oct 24, 2022 | 16.49 | 16.65 | 16.33 | 16.45 | 5,757,122 | +0.00(+0.00%) |
Oct 21, 2022 | 15.95 | 16.53 | 15.87 | 16.45 | 9,241,775 | +0.55(+3.48%) |
Oct 20, 2022 | 16.25 | 16.48 | 15.85 | 15.90 | 7,497,657 | -0.27(-1.65%) |
Oct 19, 2022 | 16.19 | 16.41 | 16.09 | 16.17 | 6,588,313 | -0.11(-0.68%) |
Oct 18, 2022 | 16.32 | 16.52 | 16.20 | 16.28 | 8,484,902 | +0.25(+1.55%) |
Oct 17, 2022 | 16.03 | 16.17 | 15.87 | 16.03 | 6,531,123 | +0.53(+3.39%) |
Oct 14, 2022 | 15.74 | 15.94 | 15.42 | 15.50 | 9,566,378 | -0.02(-0.12%) |
Oct 13, 2022 | 15.05 | 15.55 | 14.89 | 15.52 | 12,332,201 | +0.19(+1.26%) |
Oct 12, 2022 | 15.24 | 15.61 | 15.04 | 15.33 | 11,270,609 | +0.08(+0.54%) |
Oct 11, 2022 | 15.21 | 15.43 | 14.90 | 15.24 | 8,590,780 | +0.18(+1.16%) |
Oct 10, 2022 | 15.16 | 15.43 | 15.00 | 15.07 | 10,581,486 | +0.04(+0.24%) |
Oct 07, 2022 | 15.14 | 15.26 | 14.90 | 15.03 | 8,820,816 | -0.24(-1.57%) |
Oct 06, 2022 | 15.36 | 15.65 | 15.19 | 15.27 | 7,509,904 | -0.16(-1.02%) |
Oct 05, 2022 | 15.24 | 15.45 | 14.88 | 15.43 | 7,747,467 | -0.11(-0.71%) |
Oct 04, 2022 | 15.28 | 15.57 | 15.25 | 15.54 | 10,779,633 | +0.44(+2.93%) |
Oct 03, 2022 | 14.75 | 15.24 | 14.45 | 15.10 | 10,232,205 | +0.45(+3.09%) |
Sep 30, 2022 | 14.41 | 14.83 | 14.41 | 14.65 | 10,144,124 | +0.08(+0.57%) |
Sep 29, 2022 | 14.96 | 14.97 | 14.35 | 14.56 | 11,338,541 | -0.59(-3.90%) |
Sep 28, 2022 | 14.50 | 15.20 | 14.30 | 15.15 | 16,912,030 | +0.72(+5.01%) |
Sep 27, 2022 | 14.42 | 14.70 | 14.27 | 14.43 | 10,619,185 | +0.22(+1.55%) |
Sep 26, 2022 | 14.18 | 14.62 | 14.15 | 14.21 | 8,142,019 | -0.27(-1.90%) |
Sep 23, 2022 | 14.60 | 14.60 | 14.07 | 14.48 | 9,712,968 | -0.34(-2.28%) |
Sep 22, 2022 | 15.41 | 15.48 | 14.69 | 14.82 | 8,974,197 | -0.56(-3.63%) |
Sep 21, 2022 | 16.34 | 16.37 | 15.36 | 15.38 | 12,371,319 | -0.82(-5.09%) |
Sep 20, 2022 | 16.08 | 16.28 | 15.88 | 16.21 | 7,151,092 | -0.11(-0.67%) |
Sep 19, 2022 | 16.07 | 16.66 | 16.02 | 16.32 | 8,801,766 | +0.05(+0.28%) |
Sep 16, 2022 | 16.54 | 16.54 | 15.96 | 16.27 | 12,445,739 | -0.33(-1.99%) |
Sep 15, 2022 | 16.75 | 16.92 | 16.54 | 16.60 | 7,184,408 | -0.17(-1.04%) |
Sep 14, 2022 | 16.38 | 16.78 | 16.19 | 16.77 | 13,991,408 | +0.40(+2.46%) |
Sep 13, 2022 | 16.43 | 16.59 | 16.25 | 16.37 | 7,903,050 | -0.56(-3.30%) |
Sep 12, 2022 | 16.69 | 16.96 | 16.69 | 16.93 | 5,015,768 | +0.23(+1.37%) |
Sep 09, 2022 | 16.33 | 16.79 | 16.24 | 16.70 | 14,398,610 | +0.52(+3.23%) |
Sep 08, 2022 | 15.95 | 16.30 | 15.81 | 16.18 | 8,751,488 | +0.03(+0.17%) |
Sep 07, 2022 | 15.66 | 16.19 | 15.51 | 16.15 | 11,873,014 | +0.59(+3.76%) |
Sep 06, 2022 | 15.90 | 16.12 | 15.34 | 15.56 | 8,160,921 | -0.24(-1.51%) |
Sep 02, 2022 | 16.16 | 16.24 | 15.74 | 15.80 | 8,386,259 | -0.10(-0.63%) |
Sep 01, 2022 | 15.89 | 16.21 | 15.59 | 15.90 | 12,218,228 | -0.37(-2.25%) |
Aug 31, 2022 | 16.50 | 16.56 | 16.24 | 16.27 | 7,561,555 | -0.09(-0.56%) |
Aug 30, 2022 | 16.38 | 16.62 | 16.32 | 16.36 | 5,553,017 | -0.09(-0.56%) |
Aug 29, 2022 | 16.73 | 16.73 | 16.37 | 16.45 | 7,928,653 | -0.25(-1.48%) |
Aug 26, 2022 | 17.51 | 17.56 | 16.68 | 16.70 | 6,060,046 | -0.81(-4.65%) |
Aug 25, 2022 | 17.19 | 17.59 | 17.19 | 17.51 | 5,840,375 | +0.39(+2.30%) |
Aug 24, 2022 | 16.98 | 17.15 | 16.87 | 17.12 | 3,634,035 | +0.22(+1.30%) |
Aug 23, 2022 | 16.90 | 17.09 | 16.81 | 16.90 | 7,240,573 | +0.05(+0.33%) |
Aug 22, 2022 | 16.90 | 17.07 | 16.79 | 16.85 | 5,239,183 | -0.35(-2.02%) |
Aug 19, 2022 | 17.66 | 17.74 | 17.13 | 17.19 | 6,622,892 | -0.70(-3.94%) |
Aug 18, 2022 | 17.74 | 18.09 | 17.73 | 17.90 | 7,729,074 | +0.18(+1.03%) |
Aug 17, 2022 | 17.69 | 17.83 | 17.53 | 17.72 | 8,434,528 | -0.16(-0.87%) |
Aug 16, 2022 | 17.53 | 17.95 | 17.49 | 17.87 | 11,976,169 | +0.30(+1.72%) |
Aug 15, 2022 | 17.73 | 17.79 | 17.56 | 17.57 | 4,982,535 | -0.31(-1.74%) |
Aug 12, 2022 | 17.67 | 17.88 | 17.61 | 17.88 | 4,499,709 | +0.34(+1.93%) |
Aug 11, 2022 | 17.30 | 17.58 | 17.19 | 17.54 | 6,907,201 | +0.38(+2.24%) |
Aug 10, 2022 | 17.00 | 17.25 | 16.94 | 17.16 | 7,586,512 | +0.48(+2.85%) |
Aug 09, 2022 | 16.60 | 16.68 | 16.45 | 16.68 | 7,057,606 | +0.09(+0.55%) |
Aug 08, 2022 | 16.55 | 16.86 | 16.41 | 16.59 | 5,146,236 | +0.14(+0.83%) |
Aug 05, 2022 | 16.53 | 16.64 | 16.20 | 16.45 | 8,904,962 | +0.27(+1.64%) |
Aug 04, 2022 | 17.30 | 17.88 | 15.94 | 16.19 | 12,165,540 | +0.31(+1.96%) |
Aug 03, 2022 | 15.98 | 16.27 | 15.87 | 15.88 | 10,915,001 | +0.04(+0.23%) |
Aug 02, 2022 | 16.25 | 16.32 | 15.83 | 15.84 | 14,201,394 | -0.49(-3.03%) |
Aug 01, 2022 | 16.22 | 16.39 | 15.99 | 16.33 | 5,139,734 | +0.03(+0.17%) |
Jul 29, 2022 | 16.35 | 16.52 | 16.19 | 16.31 | 8,706,799 | -0.09(-0.56%) |
Jul 28, 2022 | 16.07 | 16.46 | 15.70 | 16.40 | 7,738,989 | +0.29(+1.82%) |
Jul 27, 2022 | 15.73 | 16.13 | 15.72 | 16.11 | 6,649,534 | +0.60(+3.84%) |
Jul 26, 2022 | 15.84 | 15.86 | 15.50 | 15.51 | 4,737,917 | -0.33(-2.08%) |
Jul 25, 2022 | 15.63 | 15.85 | 15.51 | 15.84 | 4,632,635 | +0.35(+2.25%) |
Jul 22, 2022 | 15.94 | 16.02 | 15.37 | 15.49 | 5,182,323 | -0.27(-1.74%) |
Jul 21, 2022 | 15.70 | 15.78 | 15.44 | 15.77 | 7,667,698 | -0.11(-0.69%) |
Jul 20, 2022 | 15.54 | 15.89 | 15.48 | 15.88 | 6,502,301 | +0.20(+1.29%) |
Jul 19, 2022 | 15.32 | 15.72 | 15.19 | 15.67 | 11,336,341 | +0.71(+4.71%) |
Jul 18, 2022 | 14.84 | 15.28 | 14.83 | 14.97 | 6,971,139 | +0.36(+2.44%) |
Jul 15, 2022 | 14.64 | 14.75 | 14.35 | 14.61 | 8,202,148 | +0.23(+1.59%) |
Jul 14, 2022 | 14.25 | 14.50 | 14.17 | 14.38 | 10,963,341 | -0.15(-1.01%) |
Jul 13, 2022 | 14.31 | 14.59 | 14.22 | 14.53 | 5,167,351 | -0.06(-0.44%) |
Jul 12, 2022 | 14.32 | 14.80 | 14.29 | 14.59 | 5,916,803 | +0.18(+1.27%) |
Jul 11, 2022 | 14.34 | 14.58 | 14.16 | 14.41 | 4,214,654 | -0.19(-1.32%) |
Jul 08, 2022 | 14.79 | 14.85 | 14.42 | 14.60 | 6,840,721 | -0.15(-0.99%) |
Jul 07, 2022 | 14.48 | 15.02 | 14.48 | 14.75 | 9,183,884 | +0.59(+4.14%) |
Jul 06, 2022 | 14.46 | 14.74 | 13.96 | 14.16 | 7,394,651 | -0.32(-2.21%) |
Jul 05, 2022 | 14.00 | 14.57 | 13.83 | 14.48 | 6,862,013 | +0.10(+0.70%) |
Jul 01, 2022 | 14.26 | 14.64 | 14.10 | 14.38 | 6,845,133 | +0.03(+0.19%) |
Jun 30, 2022 | 14.19 | 14.70 | 13.89 | 14.36 | 12,033,514 | -0.02(-0.13%) |
Jun 29, 2022 | 14.62 | 14.64 | 14.07 | 14.37 | 13,018,732 | -0.34(-2.30%) |
Jun 28, 2022 | 14.81 | 15.47 | 14.66 | 14.71 | 9,890,194 | +0.10(+0.69%) |
Jun 27, 2022 | 14.67 | 15.02 | 14.53 | 14.61 | 13,767,123 | -0.06(-0.44%) |
Jun 24, 2022 | 14.11 | 15.04 | 14.07 | 14.68 | 14,070,756 | +0.63(+4.48%) |
Jun 23, 2022 | 14.34 | 14.34 | 13.78 | 14.05 | 15,088,609 | -0.27(-1.91%) |
Jun 22, 2022 | 14.76 | 14.88 | 14.32 | 14.32 | 12,380,091 | -0.70(-4.68%) |
Jun 21, 2022 | 14.96 | 15.58 | 14.84 | 15.02 | 12,943,478 | +0.25(+1.67%) |
Jun 17, 2022 | 15.17 | 15.33 | 14.65 | 14.78 | 24,616,014 | -0.42(-2.76%) |
Jun 16, 2022 | 15.66 | 15.68 | 15.11 | 15.20 | 10,794,376 | -0.87(-5.39%) |
Jun 15, 2022 | 15.87 | 16.37 | 15.78 | 16.06 | 8,453,466 | +0.39(+2.50%) |
Jun 14, 2022 | 15.60 | 15.86 | 15.36 | 15.67 | 6,723,864 | +0.05(+0.29%) |
Jun 13, 2022 | 16.48 | 16.48 | 15.55 | 15.63 | 13,451,437 | -1.38(-8.10%) |
Jun 10, 2022 | 17.79 | 17.97 | 16.97 | 17.00 | 12,518,882 | -1.16(-6.38%) |
Jun 09, 2022 | 19.10 | 19.10 | 18.15 | 18.16 | 7,208,413 | -0.94(-4.92%) |
Jun 08, 2022 | 18.89 | 19.35 | 18.89 | 19.10 | 6,336,944 | -0.20(-1.04%) |
Jun 07, 2022 | 19.06 | 19.32 | 18.92 | 19.30 | 10,324,491 | +0.00(+0.00%) |
Jun 06, 2022 | 18.87 | 19.38 | 18.65 | 19.30 | 10,772,191 | +0.55(+2.92%) |
Jun 03, 2022 | 18.74 | 18.90 | 18.58 | 18.75 | 6,340,029 | -0.12(-0.63%) |
Jun 02, 2022 | 18.55 | 18.90 | 18.46 | 18.87 | 6,784,878 | +0.24(+1.27%) |
Jun 01, 2022 | 18.38 | 18.68 | 17.86 | 18.64 | 14,268,965 | +0.40(+2.20%) |
May 31, 2022 | 18.71 | 18.75 | 18.02 | 18.23 | 14,755,970 | -0.65(-3.43%) |
May 27, 2022 | 18.69 | 19.04 | 18.38 | 18.88 | 12,449,419 | +0.31(+1.67%) |
May 26, 2022 | 17.60 | 18.70 | 17.60 | 18.57 | 13,626,997 | +0.92(+5.22%) |
May 25, 2022 | 16.88 | 17.71 | 16.69 | 17.65 | 10,547,677 | +0.73(+4.31%) |
May 24, 2022 | 16.98 | 16.98 | 16.30 | 16.92 | 10,841,925 | -0.16(-0.96%) |
May 23, 2022 | 17.08 | 17.27 | 16.89 | 17.08 | 9,727,334 | +0.11(+0.64%) |
May 20, 2022 | 17.88 | 18.12 | 16.58 | 16.98 | 11,553,861 | -0.77(-4.32%) |
May 19, 2022 | 17.91 | 18.33 | 17.71 | 17.74 | 11,542,280 | -0.29(-1.62%) |
May 18, 2022 | 18.79 | 19.10 | 17.91 | 18.03 | 11,295,730 | -0.87(-4.58%) |
May 17, 2022 | 18.65 | 18.98 | 18.62 | 18.90 | 9,194,745 | +0.49(+2.68%) |
May 16, 2022 | 18.16 | 18.54 | 17.99 | 18.41 | 8,135,282 | +0.26(+1.41%) |
May 13, 2022 | 17.69 | 18.23 | 17.60 | 18.15 | 6,056,620 | +0.64(+3.65%) |
May 12, 2022 | 17.42 | 17.64 | 16.98 | 17.51 | 10,629,654 | -0.08(-0.47%) |
May 11, 2022 | 17.85 | 18.32 | 17.50 | 17.60 | 9,779,249 | -0.19(-1.08%) |
May 10, 2022 | 17.66 | 18.18 | 17.43 | 17.79 | 12,097,663 | +0.36(+2.04%) |
May 09, 2022 | 18.15 | 18.23 | 17.34 | 17.43 | 13,568,001 | -1.03(-5.58%) |
May 06, 2022 | 17.99 | 18.65 | 17.80 | 18.46 | 11,392,735 | +0.45(+2.48%) |
May 05, 2022 | 19.06 | 19.73 | 17.85 | 18.02 | 16,719,460 | -0.35(-1.89%) |
May 04, 2022 | 18.20 | 18.49 | 17.68 | 18.36 | 10,312,474 | +0.23(+1.26%) |
May 03, 2022 | 18.44 | 18.60 | 17.69 | 18.13 | 8,827,308 | -0.23(-1.24%) |