Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 13.47 | 14.19 | 13.38 | 13.79 | 1,297,294 | +0.37(+2.76%) |
Apr 27, 2023 | 13.31 | 13.54 | 13.11 | 13.42 | 1,425,261 | +0.20(+1.51%) |
Apr 26, 2023 | 13.26 | 13.47 | 13.00 | 13.22 | 2,496,483 | -0.13(-0.97%) |
Apr 25, 2023 | 14.22 | 14.22 | 13.09 | 13.35 | 4,809,184 | -1.02(-7.10%) |
Apr 24, 2023 | 14.49 | 14.49 | 14.20 | 14.37 | 1,696,863 | -0.09(-0.62%) |
Apr 21, 2023 | 14.19 | 14.58 | 14.16 | 14.46 | 1,074,709 | +0.36(+2.55%) |
Apr 20, 2023 | 13.97 | 14.23 | 13.80 | 14.10 | 1,414,853 | -0.01(-0.07%) |
Apr 19, 2023 | 14.09 | 14.26 | 13.94 | 14.11 | 1,311,875 | -0.08(-0.56%) |
Apr 18, 2023 | 14.27 | 14.27 | 13.97 | 14.19 | 1,256,282 | +0.05(+0.35%) |
Apr 17, 2023 | 14.18 | 14.26 | 13.80 | 14.14 | 745,475 | +0.03(+0.21%) |
Apr 14, 2023 | 14.02 | 14.18 | 13.77 | 14.11 | 1,131,199 | +0.07(+0.50%) |
Apr 13, 2023 | 13.78 | 14.16 | 13.70 | 14.04 | 911,483 | +0.29(+2.11%) |
Apr 12, 2023 | 13.89 | 13.95 | 13.48 | 13.75 | 1,115,493 | +0.04(+0.29%) |
Apr 11, 2023 | 13.98 | 14.19 | 13.52 | 13.71 | 988,280 | -0.23(-1.65%) |
Apr 10, 2023 | 13.58 | 14.00 | 13.43 | 13.94 | 978,551 | +0.26(+1.90%) |
Apr 06, 2023 | 13.53 | 13.69 | 13.42 | 13.68 | 604,193 | +0.16(+1.18%) |
Apr 05, 2023 | 13.52 | 13.75 | 13.26 | 13.52 | 799,666 | -0.04(-0.29%) |
Apr 04, 2023 | 13.60 | 13.85 | 13.44 | 13.56 | 1,454,487 | +0.00(+0.00%) |
Apr 03, 2023 | 13.96 | 14.05 | 13.46 | 13.56 | 1,478,115 | -0.45(-3.21%) |
Mar 31, 2023 | 13.73 | 14.34 | 13.65 | 14.01 | 1,009,025 | +0.51(+3.78%) |
Mar 30, 2023 | 13.75 | 13.88 | 13.49 | 13.50 | 621,244 | -0.14(-1.03%) |
Mar 29, 2023 | 13.93 | 14.05 | 13.63 | 13.64 | 527,708 | -0.06(-0.44%) |
Mar 28, 2023 | 13.73 | 13.81 | 13.49 | 13.70 | 756,036 | -0.07(-0.51%) |
Mar 27, 2023 | 13.83 | 13.99 | 13.69 | 13.77 | 1,068,428 | +0.10(+0.73%) |
Mar 24, 2023 | 13.59 | 13.76 | 13.38 | 13.67 | 790,081 | -0.07(-0.51%) |
Mar 23, 2023 | 13.72 | 14.10 | 13.70 | 13.74 | 1,447,517 | +0.13(+0.96%) |
Mar 22, 2023 | 14.11 | 14.38 | 13.60 | 13.61 | 1,732,787 | -0.57(-4.02%) |
Mar 21, 2023 | 14.48 | 14.65 | 14.14 | 14.18 | 874,485 | -0.06(-0.42%) |
Mar 20, 2023 | 14.22 | 14.38 | 14.05 | 14.24 | 1,441,002 | +0.03(+0.21%) |
Mar 17, 2023 | 14.87 | 14.87 | 13.99 | 14.21 | 1,476,685 | -0.65(-4.37%) |
Mar 16, 2023 | 15.31 | 15.34 | 14.71 | 14.86 | 1,657,661 | -0.66(-4.25%) |
Mar 15, 2023 | 15.22 | 15.54 | 14.99 | 15.52 | 1,086,738 | +0.03(+0.19%) |
Mar 14, 2023 | 15.29 | 15.76 | 15.29 | 15.49 | 894,099 | +0.51(+3.40%) |
Mar 13, 2023 | 14.71 | 15.52 | 14.31 | 14.98 | 1,119,301 | +0.32(+2.18%) |
Mar 10, 2023 | 14.87 | 14.87 | 14.39 | 14.66 | 1,576,306 | -0.27(-1.81%) |
Mar 09, 2023 | 15.65 | 15.78 | 14.86 | 14.93 | 834,189 | -0.64(-4.11%) |
Mar 08, 2023 | 15.18 | 15.84 | 15.18 | 15.57 | 1,683,591 | +0.22(+1.43%) |
Mar 07, 2023 | 15.67 | 15.80 | 15.34 | 15.35 | 1,866,138 | -0.42(-2.66%) |
Mar 06, 2023 | 16.54 | 16.57 | 15.75 | 15.77 | 1,617,283 | -0.71(-4.31%) |
Mar 03, 2023 | 15.85 | 16.58 | 15.73 | 16.48 | 1,921,694 | +0.71(+4.50%) |
Mar 02, 2023 | 14.83 | 15.89 | 14.81 | 15.77 | 1,220,926 | +0.80(+5.34%) |
Mar 01, 2023 | 14.72 | 15.01 | 14.46 | 14.97 | 1,890,654 | +0.22(+1.49%) |
Feb 28, 2023 | 14.40 | 14.81 | 14.20 | 14.75 | 1,586,136 | +0.30(+2.08%) |
Feb 27, 2023 | 14.36 | 14.76 | 14.17 | 14.45 | 1,218,367 | +0.09(+0.63%) |
Feb 24, 2023 | 14.61 | 15.06 | 14.34 | 14.36 | 1,796,629 | -0.60(-4.01%) |
Feb 23, 2023 | 16.31 | 16.90 | 14.43 | 14.96 | 3,348,495 | +1.13(+8.17%) |
Feb 22, 2023 | 13.98 | 14.02 | 13.59 | 13.83 | 1,563,907 | -0.17(-1.21%) |
Feb 21, 2023 | 14.47 | 14.66 | 13.72 | 14.00 | 823,567 | -0.70(-4.76%) |
Feb 17, 2023 | 14.81 | 14.86 | 14.34 | 14.70 | 1,571,442 | -0.26(-1.74%) |
Feb 16, 2023 | 14.95 | 15.48 | 14.81 | 14.96 | 1,289,940 | -0.27(-1.77%) |
Feb 15, 2023 | 14.08 | 15.33 | 13.96 | 15.23 | 2,146,406 | +1.08(+7.63%) |
Feb 14, 2023 | 13.99 | 14.17 | 13.79 | 14.15 | 541,208 | +0.08(+0.57%) |
Feb 13, 2023 | 13.95 | 14.24 | 13.80 | 14.07 | 556,751 | +0.11(+0.79%) |
Feb 10, 2023 | 13.98 | 14.13 | 13.77 | 13.96 | 446,296 | -0.07(-0.50%) |
Feb 09, 2023 | 14.34 | 14.41 | 14.02 | 14.03 | 870,768 | -0.21(-1.47%) |
Feb 08, 2023 | 14.56 | 14.60 | 14.20 | 14.24 | 769,200 | -0.30(-2.06%) |
Feb 07, 2023 | 14.33 | 14.58 | 14.03 | 14.54 | 570,165 | +0.06(+0.41%) |
Feb 06, 2023 | 14.77 | 14.82 | 14.44 | 14.48 | 1,445,266 | -0.40(-2.69%) |
Feb 03, 2023 | 15.22 | 15.34 | 14.66 | 14.88 | 655,429 | -0.62(-4.00%) |
Feb 02, 2023 | 15.45 | 15.68 | 15.16 | 15.50 | 1,084,909 | +0.36(+2.38%) |
Feb 01, 2023 | 14.64 | 15.34 | 14.62 | 15.14 | 932,782 | +0.48(+3.27%) |
Jan 31, 2023 | 14.69 | 14.73 | 14.38 | 14.66 | 859,310 | +0.25(+1.73%) |
Jan 30, 2023 | 14.45 | 14.47 | 14.11 | 14.41 | 876,929 | -0.09(-0.62%) |
Jan 27, 2023 | 13.75 | 14.76 | 13.73 | 14.50 | 1,101,886 | +0.61(+4.39%) |
Jan 26, 2023 | 14.00 | 14.21 | 13.78 | 13.89 | 628,069 | +0.02(+0.14%) |
Jan 25, 2023 | 13.46 | 13.88 | 13.33 | 13.87 | 844,646 | +0.29(+2.14%) |
Jan 24, 2023 | 14.43 | 14.43 | 13.46 | 13.58 | 2,253,690 | -0.93(-6.41%) |
Jan 23, 2023 | 13.99 | 14.67 | 13.89 | 14.51 | 825,713 | +0.46(+3.27%) |
Jan 20, 2023 | 14.05 | 14.10 | 13.76 | 14.05 | 691,751 | +0.09(+0.64%) |
Jan 19, 2023 | 13.87 | 14.02 | 13.56 | 13.96 | 923,071 | -0.07(-0.50%) |
Jan 18, 2023 | 13.87 | 14.53 | 13.84 | 14.03 | 1,383,752 | +0.26(+1.89%) |
Jan 17, 2023 | 13.74 | 13.88 | 13.54 | 13.77 | 1,175,752 | -0.06(-0.43%) |
Jan 13, 2023 | 13.68 | 13.85 | 13.47 | 13.83 | 1,045,744 | +0.03(+0.22%) |
Jan 12, 2023 | 14.10 | 14.15 | 13.38 | 13.80 | 1,700,507 | -0.21(-1.50%) |
Jan 11, 2023 | 13.71 | 14.04 | 13.65 | 14.01 | 1,462,233 | +0.36(+2.64%) |
Jan 10, 2023 | 13.06 | 13.92 | 12.91 | 13.65 | 2,671,819 | +0.66(+5.08%) |
Jan 09, 2023 | 13.32 | 13.42 | 12.95 | 12.99 | 3,517,521 | -0.18(-1.37%) |
Jan 06, 2023 | 13.27 | 13.51 | 13.07 | 13.17 | 1,786,542 | -0.09(-0.68%) |
Jan 05, 2023 | 13.24 | 13.46 | 12.26 | 13.26 | 2,675,091 | -0.72(-5.15%) |
Jan 04, 2023 | 13.79 | 14.34 | 13.74 | 13.98 | 2,731,525 | +0.29(+2.12%) |
Jan 03, 2023 | 14.41 | 14.53 | 13.58 | 13.69 | 1,284,469 | -0.62(-4.33%) |
Dec 30, 2022 | 13.95 | 14.63 | 13.91 | 14.31 | 1,367,990 | +0.21(+1.49%) |
Dec 29, 2022 | 14.01 | 14.49 | 13.77 | 14.10 | 1,123,907 | +0.22(+1.59%) |
Dec 28, 2022 | 13.79 | 14.24 | 13.68 | 13.88 | 673,807 | +0.06(+0.43%) |
Dec 27, 2022 | 13.94 | 14.12 | 13.51 | 13.82 | 817,382 | -0.15(-1.07%) |
Dec 23, 2022 | 14.23 | 14.49 | 13.83 | 13.97 | 897,884 | -0.34(-2.38%) |
Dec 22, 2022 | 14.05 | 14.39 | 13.63 | 14.31 | 2,020,143 | +0.19(+1.35%) |
Dec 21, 2022 | 14.36 | 14.67 | 14.00 | 14.12 | 2,100,698 | -0.10(-0.70%) |
Dec 20, 2022 | 14.11 | 14.46 | 13.97 | 14.22 | 1,490,285 | -0.02(-0.14%) |
Dec 19, 2022 | 14.79 | 14.79 | 14.18 | 14.24 | 1,061,332 | -0.55(-3.72%) |
Dec 16, 2022 | 14.90 | 15.06 | 14.56 | 14.79 | 4,075,913 | -0.22(-1.47%) |
Dec 15, 2022 | 14.92 | 15.10 | 14.43 | 15.01 | 2,276,390 | -0.12(-0.79%) |
Dec 14, 2022 | 14.58 | 15.32 | 14.54 | 15.13 | 4,177,553 | +0.86(+6.03%) |
Dec 13, 2022 | 13.89 | 14.42 | 13.77 | 14.27 | 5,024,147 | +0.97(+7.29%) |
Dec 12, 2022 | 13.40 | 13.63 | 12.93 | 13.30 | 3,055,195 | +0.02(+0.15%) |
Dec 09, 2022 | 13.21 | 13.41 | 12.97 | 13.28 | 3,041,983 | -0.02(-0.15%) |
Dec 08, 2022 | 12.71 | 13.56 | 12.16 | 13.30 | 2,399,941 | +0.59(+4.64%) |
Dec 07, 2022 | 12.73 | 13.03 | 12.35 | 12.71 | 1,385,112 | +0.21(+1.68%) |
Dec 06, 2022 | 13.21 | 13.30 | 12.19 | 12.50 | 2,123,728 | -0.84(-6.30%) |
Dec 05, 2022 | 13.83 | 13.94 | 13.03 | 13.34 | 1,500,752 | -0.57(-4.10%) |
Dec 02, 2022 | 14.40 | 14.46 | 13.75 | 13.91 | 1,065,892 | -0.49(-3.40%) |
Dec 01, 2022 | 14.95 | 14.95 | 14.32 | 14.40 | 1,513,134 | -0.48(-3.23%) |
Nov 30, 2022 | 14.24 | 14.88 | 13.96 | 14.88 | 1,453,703 | +0.71(+5.01%) |
Nov 29, 2022 | 14.45 | 14.64 | 14.03 | 14.17 | 938,954 | -0.20(-1.39%) |
Nov 28, 2022 | 14.18 | 14.57 | 14.12 | 14.37 | 1,382,461 | +0.07(+0.49%) |
Nov 25, 2022 | 14.16 | 14.38 | 14.02 | 14.30 | 716,346 | +0.05(+0.35%) |
Nov 23, 2022 | 14.33 | 14.65 | 14.20 | 14.25 | 668,389 | -0.10(-0.70%) |
Nov 22, 2022 | 14.30 | 14.44 | 14.03 | 14.35 | 1,205,299 | +0.20(+1.41%) |
Nov 21, 2022 | 14.42 | 14.56 | 13.93 | 14.15 | 1,604,052 | -0.32(-2.21%) |
Nov 18, 2022 | 14.62 | 14.84 | 14.42 | 14.47 | 2,519,885 | +0.08(+0.56%) |
Nov 17, 2022 | 14.10 | 14.43 | 13.65 | 14.39 | 1,930,165 | +0.04(+0.28%) |
Nov 16, 2022 | 14.93 | 15.00 | 14.14 | 14.35 | 2,674,838 | -0.64(-4.27%) |
Nov 15, 2022 | 15.33 | 15.56 | 14.71 | 14.99 | 2,893,565 | +0.01(+0.07%) |
Nov 14, 2022 | 15.62 | 15.86 | 14.89 | 14.98 | 2,576,794 | -0.72(-4.59%) |
Nov 11, 2022 | 14.72 | 16.06 | 14.55 | 15.70 | 3,995,293 | +0.98(+6.66%) |
Nov 10, 2022 | 14.16 | 14.88 | 13.80 | 14.72 | 5,266,145 | +1.25(+9.28%) |
Nov 09, 2022 | 14.07 | 14.26 | 13.40 | 13.47 | 2,075,031 | -0.78(-5.47%) |
Nov 08, 2022 | 14.23 | 14.91 | 14.01 | 14.25 | 2,888,187 | +0.09(+0.64%) |
Nov 07, 2022 | 15.51 | 15.58 | 14.02 | 14.16 | 2,376,689 | -1.35(-8.70%) |
Nov 04, 2022 | 15.50 | 15.57 | 14.32 | 15.51 | 2,737,474 | +1.00(+6.89%) |
Nov 03, 2022 | 13.49 | 15.71 | 13.49 | 14.51 | 4,118,789 | -0.85(-5.53%) |
Nov 02, 2022 | 16.44 | 15.20 | 15.36 | 2,416,360 | -1.07(-6.51%) | |
Nov 01, 2022 | 16.79 | 16.79 | 16.32 | 16.43 | 1,701,805 | -0.17(-1.02%) |
Oct 31, 2022 | 16.73 | 17.34 | 16.56 | 16.60 | 1,277,978 | -0.12(-0.72%) |
Oct 28, 2022 | 16.72 | 16.86 | 16.46 | 16.72 | 1,123,802 | +0.10(+0.60%) |
Oct 27, 2022 | 16.68 | 16.72 | 15.87 | 16.62 | 1,552,717 | -0.09(-0.54%) |
Oct 26, 2022 | 16.71 | 17.37 | 16.61 | 16.71 | 1,429,868 | +0.01(+0.06%) |
Oct 25, 2022 | 16.54 | 16.90 | 16.30 | 16.70 | 1,891,994 | +0.20(+1.21%) |
Oct 24, 2022 | 16.62 | 16.85 | 16.17 | 16.50 | 1,116,346 | -0.18(-1.08%) |
Oct 21, 2022 | 16.27 | 17.05 | 16.00 | 16.68 | 1,809,658 | +0.40(+2.46%) |
Oct 20, 2022 | 17.05 | 17.06 | 15.95 | 16.28 | 1,895,225 | -0.78(-4.57%) |
Oct 19, 2022 | 19.35 | 19.48 | 16.58 | 17.06 | 2,716,711 | -2.59(-13.18%) |
Oct 18, 2022 | 19.87 | 20.63 | 19.59 | 19.65 | 2,191,567 | +0.23(+1.18%) |
Oct 17, 2022 | 19.58 | 20.36 | 19.21 | 19.42 | 1,581,377 | +0.14(+0.73%) |
Oct 14, 2022 | 19.08 | 19.55 | 18.96 | 19.28 | 1,541,229 | +0.36(+1.90%) |
Oct 13, 2022 | 17.64 | 19.24 | 17.48 | 18.92 | 1,451,745 | +0.89(+4.94%) |
Oct 12, 2022 | 18.05 | 18.79 | 17.69 | 18.03 | 1,315,480 | +0.05(+0.28%) |
Oct 11, 2022 | 19.67 | 19.78 | 17.93 | 17.98 | 1,659,344 | -1.78(-9.01%) |
Oct 10, 2022 | 19.66 | 20.59 | 18.49 | 19.76 | 10,001,008 | +0.02(+0.10%) |
Oct 07, 2022 | 20.81 | 21.32 | 19.55 | 19.74 | 1,746,708 | -1.19(-5.69%) |
Oct 06, 2022 | 21.24 | 21.47 | 19.84 | 20.93 | 2,129,678 | -0.39(-1.83%) |
Oct 05, 2022 | 21.65 | 22.72 | 20.87 | 21.32 | 3,026,821 | -0.27(-1.27%) |
Oct 04, 2022 | 22.99 | 23.00 | 19.81 | 21.59 | 7,204,786 | -3.19(-12.85%) |
Oct 03, 2022 | 25.60 | 25.83 | 24.70 | 24.78 | 1,362,478 | -0.75(-2.94%) |
Sep 30, 2022 | 25.41 | 26.26 | 25.30 | 25.53 | 1,442,549 | +0.11(+0.43%) |
Sep 29, 2022 | 25.07 | 25.52 | 24.82 | 25.42 | 877,271 | +0.05(+0.20%) |
Sep 28, 2022 | 25.29 | 25.64 | 24.95 | 25.37 | 995,961 | +0.27(+1.08%) |
Sep 27, 2022 | 24.85 | 25.37 | 24.33 | 25.10 | 1,326,395 | +0.49(+1.99%) |
Sep 26, 2022 | 25.76 | 26.55 | 24.58 | 24.61 | 1,772,768 | -1.21(-4.69%) |
Sep 23, 2022 | 24.45 | 25.90 | 24.24 | 25.82 | 3,340,279 | +1.27(+5.17%) |
Sep 22, 2022 | 24.94 | 25.27 | 23.97 | 24.55 | 2,162,260 | -0.54(-2.15%) |
Sep 21, 2022 | 23.26 | 25.37 | 22.99 | 25.09 | 2,915,128 | +1.85(+7.96%) |
Sep 20, 2022 | 22.86 | 23.39 | 22.51 | 23.24 | 1,260,626 | +0.10(+0.43%) |
Sep 19, 2022 | 22.92 | 23.17 | 22.53 | 23.14 | 1,199,872 | -0.16(-0.69%) |
Sep 16, 2022 | 23.68 | 23.97 | 22.95 | 23.30 | 2,705,695 | -0.60(-2.51%) |
Sep 15, 2022 | 23.04 | 24.41 | 23.04 | 23.90 | 1,549,974 | +0.59(+2.53%) |
Sep 14, 2022 | 22.91 | 23.92 | 22.85 | 23.31 | 1,254,659 | +0.51(+2.24%) |
Sep 13, 2022 | 22.57 | 23.02 | 22.21 | 22.80 | 1,866,835 | -0.56(-2.40%) |
Sep 12, 2022 | 23.00 | 23.77 | 22.46 | 23.36 | 1,668,218 | +0.43(+1.88%) |
Sep 09, 2022 | 22.30 | 23.08 | 21.97 | 22.93 | 1,227,677 | +0.79(+3.57%) |
Sep 08, 2022 | 20.59 | 22.17 | 20.41 | 22.14 | 1,934,455 | +1.44(+6.96%) |
Sep 07, 2022 | 20.58 | 20.80 | 19.83 | 20.70 | 1,447,127 | +0.10(+0.49%) |
Sep 06, 2022 | 20.79 | 20.87 | 20.22 | 20.60 | 865,307 | -0.27(-1.29%) |
Sep 02, 2022 | 21.17 | 21.17 | 20.44 | 20.87 | 1,007,078 | -0.06(-0.29%) |
Sep 01, 2022 | 20.70 | 21.01 | 20.11 | 20.93 | 1,186,694 | +0.06(+0.29%) |
Aug 31, 2022 | 21.81 | 22.02 | 20.72 | 20.87 | 1,293,985 | -0.75(-3.47%) |
Aug 30, 2022 | 22.26 | 22.30 | 21.56 | 21.62 | 1,423,181 | -0.38(-1.73%) |
Aug 29, 2022 | 22.11 | 22.44 | 21.76 | 22.00 | 1,036,109 | -0.26(-1.17%) |
Aug 26, 2022 | 23.97 | 24.02 | 22.01 | 22.26 | 867,496 | -1.78(-7.40%) |
Aug 25, 2022 | 23.69 | 24.05 | 23.40 | 24.04 | 625,658 | +0.77(+3.31%) |
Aug 24, 2022 | 24.01 | 24.01 | 23.15 | 23.27 | 851,816 | -0.59(-2.47%) |
Aug 23, 2022 | 24.39 | 24.43 | 23.45 | 23.86 | 991,947 | -0.44(-1.81%) |
Aug 22, 2022 | 24.03 | 24.40 | 23.25 | 24.30 | 1,017,873 | -0.18(-0.74%) |
Aug 19, 2022 | 24.69 | 24.98 | 24.36 | 24.48 | 772,439 | -0.35(-1.41%) |
Aug 18, 2022 | 25.93 | 25.93 | 24.18 | 24.83 | 2,725,661 | -1.20(-4.61%) |
Aug 17, 2022 | 26.34 | 26.45 | 25.84 | 26.03 | 856,441 | -0.53(-2.00%) |
Aug 16, 2022 | 26.74 | 26.80 | 25.84 | 26.56 | 887,812 | -0.38(-1.41%) |
Aug 15, 2022 | 26.33 | 27.08 | 26.07 | 26.94 | 665,206 | +0.34(+1.28%) |
Aug 12, 2022 | 26.91 | 27.15 | 26.47 | 26.60 | 572,393 | -0.18(-0.67%) |
Aug 11, 2022 | 26.39 | 27.82 | 26.26 | 26.78 | 807,191 | +0.40(+1.52%) |
Aug 10, 2022 | 25.77 | 26.71 | 25.60 | 26.38 | 675,140 | +0.98(+3.86%) |
Aug 09, 2022 | 25.99 | 26.32 | 25.08 | 25.40 | 922,618 | -0.76(-2.91%) |
Aug 08, 2022 | 26.97 | 27.35 | 26.00 | 26.16 | 1,465,092 | -0.72(-2.68%) |
Aug 05, 2022 | 25.32 | 27.16 | 24.09 | 26.88 | 2,454,815 | +0.60(+2.28%) |
Aug 04, 2022 | 26.21 | 26.50 | 26.03 | 26.28 | 1,396,311 | -0.03(-0.11%) |
Aug 03, 2022 | 26.01 | 26.92 | 26.00 | 26.31 | 1,248,474 | +0.60(+2.33%) |
Aug 02, 2022 | 25.46 | 26.41 | 25.45 | 25.71 | 1,100,416 | +0.14(+0.55%) |
Aug 01, 2022 | 26.03 | 26.21 | 24.81 | 25.57 | 1,518,564 | -0.52(-1.99%) |
Jul 29, 2022 | 25.76 | 26.26 | 24.68 | 26.09 | 1,647,419 | +0.37(+1.44%) |
Jul 28, 2022 | 25.57 | 26.02 | 24.56 | 25.72 | 1,239,416 | +0.29(+1.14%) |
Jul 27, 2022 | 24.44 | 25.54 | 23.86 | 25.43 | 1,964,362 | +1.44(+6.00%) |
Jul 26, 2022 | 25.27 | 25.27 | 23.56 | 23.99 | 2,274,569 | -1.34(-5.29%) |
Jul 25, 2022 | 26.00 | 26.02 | 24.87 | 25.33 | 1,450,177 | -0.67(-2.58%) |
Jul 22, 2022 | 26.19 | 27.14 | 25.77 | 26.00 | 1,039,868 | -0.52(-1.96%) |
Jul 21, 2022 | 27.27 | 27.88 | 26.46 | 26.52 | 1,833,328 | -0.58(-2.14%) |
Jul 20, 2022 | 27.10 | 27.57 | 26.89 | 27.10 | 826,792 | +0.31(+1.16%) |
Jul 19, 2022 | 24.96 | 26.82 | 24.96 | 26.79 | 1,321,604 | +2.06(+8.33%) |
Jul 18, 2022 | 25.06 | 26.20 | 24.52 | 24.73 | 1,071,779 | -0.21(-0.84%) |
Jul 15, 2022 | 25.73 | 25.91 | 23.05 | 24.94 | 3,301,634 | -0.63(-2.46%) |
Jul 14, 2022 | 27.02 | 27.30 | 25.10 | 25.57 | 1,358,909 | -1.84(-6.71%) |
Jul 13, 2022 | 27.00 | 27.99 | 26.99 | 27.41 | 893,422 | +0.00(+0.00%) |
Jul 12, 2022 | 28.95 | 29.03 | 26.94 | 27.41 | 1,408,806 | -1.46(-5.06%) |
Jul 11, 2022 | 29.39 | 29.61 | 28.83 | 28.87 | 559,232 | -0.70(-2.37%) |
Jul 08, 2022 | 30.40 | 30.44 | 29.54 | 29.57 | 580,716 | -0.80(-2.63%) |
Jul 07, 2022 | 29.39 | 30.44 | 29.22 | 30.37 | 926,637 | +0.87(+2.95%) |
Jul 06, 2022 | 29.50 | 29.72 | 28.91 | 29.50 | 861,391 | +0.18(+0.61%) |
Jul 05, 2022 | 29.06 | 29.55 | 28.31 | 29.32 | 751,055 | -0.08(-0.27%) |
Jul 01, 2022 | 28.27 | 29.42 | 27.63 | 29.40 | 892,204 | +0.99(+3.48%) |
Jun 30, 2022 | 27.66 | 28.71 | 26.72 | 28.41 | 1,290,102 | +0.60(+2.16%) |
Jun 29, 2022 | 27.62 | 27.82 | 26.63 | 27.81 | 1,028,510 | -0.07(-0.25%) |
Jun 28, 2022 | 28.19 | 28.19 | 27.66 | 27.88 | 1,095,409 | -0.19(-0.68%) |
Jun 27, 2022 | 28.52 | 28.60 | 27.92 | 28.07 | 1,653,251 | -0.38(-1.34%) |
Jun 24, 2022 | 28.21 | 28.56 | 27.78 | 28.45 | 1,413,627 | +0.49(+1.75%) |
Jun 23, 2022 | 27.16 | 28.17 | 26.49 | 27.96 | 1,305,991 | +1.18(+4.41%) |
Jun 22, 2022 | 26.31 | 26.95 | 25.90 | 26.78 | 810,328 | +0.16(+0.60%) |
Jun 21, 2022 | 27.03 | 27.71 | 26.53 | 26.62 | 836,634 | -0.02(-0.08%) |
Jun 17, 2022 | 26.45 | 27.83 | 26.45 | 26.64 | 2,430,554 | +0.36(+1.37%) |
Jun 16, 2022 | 25.85 | 26.32 | 24.85 | 26.28 | 1,400,980 | -0.53(-1.98%) |
Jun 15, 2022 | 26.84 | 27.41 | 25.87 | 26.81 | 868,487 | +0.48(+1.82%) |
Jun 14, 2022 | 26.07 | 26.41 | 24.73 | 26.33 | 1,510,097 | +0.28(+1.07%) |
Jun 13, 2022 | 27.00 | 28.00 | 25.55 | 26.05 | 1,040,382 | -1.98(-7.06%) |
Jun 10, 2022 | 28.62 | 29.00 | 27.64 | 28.03 | 845,856 | -1.05(-3.61%) |
Jun 09, 2022 | 30.59 | 30.62 | 29.07 | 29.08 | 902,609 | -1.43(-4.69%) |
Jun 08, 2022 | 32.06 | 32.47 | 30.43 | 30.51 | 1,244,872 | -1.70(-5.28%) |
Jun 07, 2022 | 31.55 | 32.32 | 31.53 | 32.21 | 470,900 | +0.24(+0.75%) |
Jun 06, 2022 | 32.68 | 33.42 | 31.84 | 31.97 | 579,119 | -0.58(-1.78%) |
Jun 03, 2022 | 33.21 | 33.81 | 32.17 | 32.55 | 1,355,913 | -0.81(-2.43%) |
Jun 02, 2022 | 31.81 | 33.39 | 31.17 | 33.36 | 825,508 | +1.83(+5.80%) |
Jun 01, 2022 | 31.25 | 31.77 | 30.29 | 31.53 | 1,432,723 | +0.38(+1.22%) |
May 31, 2022 | 34.07 | 34.33 | 31.11 | 31.15 | 1,461,538 | -3.13(-9.13%) |
May 27, 2022 | 34.63 | 35.22 | 33.94 | 34.28 | 955,077 | -0.22(-0.64%) |
May 26, 2022 | 34.59 | 35.09 | 33.69 | 34.50 | 1,154,328 | +0.29(+0.85%) |
May 25, 2022 | 33.79 | 34.50 | 33.63 | 34.21 | 886,760 | +0.10(+0.29%) |
May 24, 2022 | 35.18 | 35.18 | 33.70 | 34.11 | 1,272,871 | -1.58(-4.43%) |
May 23, 2022 | 32.97 | 35.82 | 32.97 | 35.69 | 1,974,033 | +2.11(+6.28%) |
May 20, 2022 | 32.94 | 33.64 | 32.51 | 33.58 | 1,494,485 | +0.97(+2.97%) |
May 19, 2022 | 30.96 | 32.70 | 30.38 | 32.61 | 1,341,520 | +1.48(+4.75%) |
May 18, 2022 | 31.77 | 32.29 | 30.61 | 31.13 | 623,472 | -1.20(-3.71%) |
May 17, 2022 | 32.97 | 33.18 | 31.80 | 32.33 | 886,019 | +0.04(+0.12%) |
May 16, 2022 | 33.34 | 33.91 | 32.24 | 32.29 | 651,829 | -1.25(-3.73%) |
May 13, 2022 | 33.04 | 33.88 | 32.69 | 33.54 | 1,066,885 | +1.26(+3.90%) |
May 12, 2022 | 30.08 | 32.32 | 29.96 | 32.28 | 2,083,276 | +2.33(+7.78%) |
May 11, 2022 | 29.06 | 31.14 | 29.06 | 29.95 | 2,548,793 | +0.34(+1.15%) |
May 10, 2022 | 29.79 | 32.43 | 28.83 | 29.61 | 1,654,594 | +0.08(+0.27%) |
May 09, 2022 | 31.20 | 31.95 | 29.41 | 29.53 | 2,159,433 | -2.84(-8.77%) |
May 06, 2022 | 27.38 | 33.91 | 26.83 | 32.37 | 4,759,296 | +3.82(+13.38%) |
May 05, 2022 | 30.06 | 30.17 | 27.98 | 28.55 | 2,446,981 | -1.96(-6.42%) |
May 04, 2022 | 31.14 | 31.14 | 29.25 | 30.51 | 1,825,046 | +0.38(+1.26%) |
May 03, 2022 | 30.59 | 31.84 | 29.96 | 30.13 | 1,359,904 | -0.53(-1.73%) |