Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 21.29 | 21.56 | 20.93 | 21.22 | 1,415,126 | -0.42(-1.96%) |
May 30, 2023 | 22.01 | 22.01 | 21.41 | 21.64 | 945,740 | -0.70(-3.15%) |
May 26, 2023 | 22.43 | 22.66 | 22.28 | 22.34 | 976,323 | -0.02(-0.09%) |
May 25, 2023 | 22.17 | 22.56 | 21.88 | 22.36 | 1,265,532 | -0.30(-1.32%) |
May 24, 2023 | 22.26 | 22.77 | 22.00 | 22.66 | 891,016 | +0.65(+2.93%) |
May 23, 2023 | 22.30 | 22.55 | 21.99 | 22.02 | 764,481 | -0.18(-0.82%) |
May 22, 2023 | 21.65 | 22.43 | 21.65 | 22.20 | 1,074,456 | +0.66(+3.04%) |
May 19, 2023 | 22.01 | 22.19 | 21.26 | 21.54 | 1,362,928 | -0.33(-1.50%) |
May 18, 2023 | 21.08 | 21.89 | 20.96 | 21.87 | 898,210 | +0.54(+2.53%) |
May 17, 2023 | 20.86 | 21.47 | 20.48 | 21.33 | 2,312,100 | +0.75(+3.65%) |
May 16, 2023 | 21.46 | 21.62 | 20.48 | 20.58 | 1,855,260 | -1.10(-5.07%) |
May 15, 2023 | 21.53 | 21.90 | 21.32 | 21.68 | 1,701,967 | +0.39(+1.81%) |
May 12, 2023 | 21.35 | 21.57 | 20.99 | 21.29 | 1,260,246 | +0.13(+0.64%) |
May 11, 2023 | 20.85 | 21.28 | 20.85 | 21.16 | 1,482,949 | -0.04(-0.18%) |
May 10, 2023 | 21.01 | 21.83 | 20.83 | 21.20 | 2,705,444 | +0.39(+1.88%) |
May 09, 2023 | 20.02 | 21.05 | 19.92 | 20.81 | 2,792,549 | +0.37(+1.82%) |
May 08, 2023 | 21.23 | 22.13 | 20.10 | 20.43 | 4,222,300 | +0.57(+2.88%) |
May 05, 2023 | 19.35 | 20.07 | 19.35 | 19.86 | 2,058,134 | +1.15(+6.17%) |
May 04, 2023 | 18.74 | 19.23 | 18.49 | 18.71 | 2,095,695 | -0.18(-0.96%) |
May 03, 2023 | 19.32 | 19.68 | 18.50 | 18.89 | 2,844,083 | -0.59(-3.03%) |
May 02, 2023 | 20.34 | 20.41 | 19.29 | 19.48 | 2,490,114 | -1.12(-5.42%) |
May 01, 2023 | 20.64 | 21.05 | 20.44 | 20.60 | 1,436,294 | -0.14(-0.69%) |
Apr 28, 2023 | 20.51 | 20.95 | 20.42 | 20.74 | 1,180,368 | +0.25(+1.21%) |
Apr 27, 2023 | 20.42 | 20.59 | 19.91 | 20.49 | 1,941,850 | +0.07(+0.33%) |
Apr 26, 2023 | 20.36 | 20.75 | 20.05 | 20.42 | 1,370,682 | -0.05(-0.23%) |
Apr 25, 2023 | 21.02 | 21.11 | 20.38 | 20.47 | 1,624,087 | -0.72(-3.42%) |
Apr 24, 2023 | 20.72 | 21.39 | 20.63 | 21.20 | 1,277,401 | +0.35(+1.69%) |
Apr 21, 2023 | 21.25 | 21.29 | 20.67 | 20.84 | 1,201,569 | -0.37(-1.75%) |
Apr 20, 2023 | 21.02 | 21.28 | 20.92 | 21.22 | 1,176,970 | -0.09(-0.40%) |
Apr 19, 2023 | 21.24 | 21.37 | 20.74 | 21.30 | 1,691,922 | -0.21(-0.98%) |
Apr 18, 2023 | 21.52 | 21.75 | 21.15 | 21.51 | 1,052,557 | -0.41(-1.87%) |
Apr 17, 2023 | 22.44 | 22.52 | 21.62 | 21.92 | 1,284,694 | -0.48(-2.13%) |
Apr 14, 2023 | 22.60 | 22.78 | 22.03 | 22.40 | 1,278,857 | -0.08(-0.34%) |
Apr 13, 2023 | 22.50 | 22.74 | 22.07 | 22.48 | 1,165,795 | -0.36(-1.59%) |
Apr 12, 2023 | 23.83 | 23.99 | 22.80 | 22.84 | 1,116,214 | -0.87(-3.66%) |
Apr 11, 2023 | 23.10 | 23.91 | 23.10 | 23.71 | 1,732,241 | +0.72(+3.11%) |
Apr 10, 2023 | 22.33 | 23.25 | 22.33 | 22.99 | 1,666,023 | +0.66(+2.95%) |
Apr 06, 2023 | 22.51 | 22.87 | 22.09 | 22.33 | 1,465,709 | -0.36(-1.60%) |
Apr 05, 2023 | 21.34 | 22.88 | 21.34 | 22.69 | 2,212,194 | +1.24(+5.78%) |
Apr 04, 2023 | 22.07 | 22.34 | 21.01 | 21.45 | 2,086,837 | -0.72(-3.23%) |
Apr 03, 2023 | 22.60 | 22.84 | 21.83 | 22.17 | 1,757,161 | +0.29(+1.31%) |
Mar 31, 2023 | 21.89 | 21.95 | 21.56 | 21.88 | 1,375,055 | +0.03(+0.13%) |
Mar 30, 2023 | 22.46 | 22.46 | 21.62 | 21.86 | 1,016,243 | -0.21(-0.95%) |
Mar 29, 2023 | 22.27 | 22.45 | 21.86 | 22.07 | 2,174,584 | -0.33(-1.49%) |
Mar 28, 2023 | 21.74 | 22.48 | 21.61 | 22.40 | 1,710,077 | +0.46(+2.09%) |
Mar 27, 2023 | 21.23 | 22.09 | 20.91 | 21.94 | 1,403,121 | +1.09(+5.21%) |
Mar 24, 2023 | 20.50 | 21.06 | 19.99 | 20.85 | 1,823,500 | -0.34(-1.62%) |
Mar 23, 2023 | 21.66 | 22.26 | 21.14 | 21.20 | 2,408,563 | -0.26(-1.20%) |
Mar 22, 2023 | 21.55 | 22.60 | 21.43 | 21.45 | 2,260,629 | -0.24(-1.10%) |
Mar 21, 2023 | 22.12 | 22.20 | 21.53 | 21.69 | 1,672,820 | +0.12(+0.57%) |
Mar 20, 2023 | 21.51 | 21.84 | 21.16 | 21.57 | 1,522,352 | +0.42(+1.98%) |
Mar 17, 2023 | 21.09 | 21.59 | 20.89 | 21.15 | 3,371,626 | -0.06(-0.27%) |
Mar 16, 2023 | 19.79 | 21.23 | 19.67 | 21.21 | 2,441,026 | +1.05(+5.20%) |
Mar 15, 2023 | 20.50 | 20.69 | 19.72 | 20.16 | 2,088,319 | -1.16(-5.46%) |
Mar 14, 2023 | 21.36 | 22.14 | 21.09 | 21.32 | 2,305,904 | +0.21(+0.99%) |
Mar 13, 2023 | 21.41 | 22.10 | 20.98 | 21.11 | 1,507,268 | -1.12(-5.02%) |
Mar 10, 2023 | 22.39 | 22.96 | 22.17 | 22.23 | 1,481,765 | -0.27(-1.19%) |
Mar 09, 2023 | 23.23 | 23.57 | 22.43 | 22.49 | 1,804,471 | -0.70(-3.00%) |
Mar 08, 2023 | 23.92 | 24.26 | 23.01 | 23.19 | 1,598,214 | -0.75(-3.12%) |
Mar 07, 2023 | 24.20 | 24.34 | 23.78 | 23.94 | 1,646,265 | -0.28(-1.17%) |
Mar 06, 2023 | 24.14 | 24.50 | 23.86 | 24.22 | 1,627,091 | -0.10(-0.43%) |
Mar 03, 2023 | 23.92 | 24.62 | 23.28 | 24.32 | 1,677,348 | +0.30(+1.26%) |
Mar 02, 2023 | 24.15 | 24.75 | 23.81 | 24.02 | 2,944,156 | -0.36(-1.47%) |
Mar 01, 2023 | 23.62 | 24.55 | 23.24 | 24.38 | 3,720,357 | +0.60(+2.50%) |
Feb 28, 2023 | 25.72 | 25.93 | 23.73 | 23.79 | 5,287,197 | -1.94(-7.53%) |
Feb 27, 2023 | 25.54 | 25.99 | 25.28 | 25.72 | 2,059,573 | +0.27(+1.08%) |
Feb 24, 2023 | 25.49 | 25.49 | 24.31 | 25.45 | 1,901,983 | +0.12(+0.49%) |
Feb 23, 2023 | 25.25 | 25.57 | 24.76 | 25.33 | 1,212,175 | +0.63(+2.56%) |
Feb 22, 2023 | 25.12 | 25.38 | 24.62 | 24.69 | 1,600,986 | -0.35(-1.40%) |
Feb 21, 2023 | 24.60 | 25.28 | 24.60 | 25.04 | 1,323,554 | +0.34(+1.38%) |
Feb 17, 2023 | 24.62 | 24.80 | 23.91 | 24.70 | 1,233,836 | -0.09(-0.34%) |
Feb 16, 2023 | 25.20 | 25.64 | 24.74 | 24.79 | 1,034,907 | -0.54(-2.13%) |
Feb 15, 2023 | 25.13 | 25.52 | 24.74 | 25.33 | 1,061,295 | -0.13(-0.52%) |
Feb 14, 2023 | 24.92 | 25.59 | 24.82 | 25.46 | 1,285,480 | +0.27(+1.09%) |
Feb 13, 2023 | 25.16 | 25.51 | 24.99 | 25.18 | 878,620 | -0.20(-0.78%) |
Feb 10, 2023 | 24.28 | 25.39 | 24.25 | 25.38 | 1,239,686 | +1.53(+6.42%) |
Feb 09, 2023 | 23.97 | 24.06 | 23.50 | 23.85 | 1,234,329 | -0.26(-1.06%) |
Feb 08, 2023 | 24.50 | 24.60 | 23.41 | 24.11 | 1,368,637 | -0.41(-1.66%) |
Feb 07, 2023 | 24.08 | 24.56 | 23.90 | 24.51 | 1,952,840 | +0.57(+2.37%) |
Feb 06, 2023 | 24.48 | 24.66 | 23.54 | 23.95 | 1,280,193 | -0.35(-1.44%) |
Feb 03, 2023 | 24.74 | 25.17 | 24.27 | 24.30 | 1,154,334 | -0.30(-1.23%) |
Feb 02, 2023 | 24.85 | 24.89 | 23.96 | 24.60 | 1,534,854 | -0.37(-1.48%) |
Feb 01, 2023 | 25.04 | 25.30 | 24.24 | 24.97 | 1,764,194 | -0.32(-1.27%) |
Jan 31, 2023 | 24.57 | 25.30 | 24.50 | 25.29 | 1,836,441 | +0.60(+2.45%) |
Jan 30, 2023 | 24.87 | 25.20 | 24.66 | 24.68 | 1,821,934 | -0.39(-1.55%) |
Jan 27, 2023 | 25.93 | 26.07 | 25.06 | 25.07 | 1,002,289 | -0.89(-3.42%) |
Jan 26, 2023 | 25.64 | 26.15 | 25.11 | 25.96 | 1,175,600 | +0.63(+2.50%) |
Jan 25, 2023 | 25.67 | 25.86 | 24.73 | 25.33 | 2,175,116 | -0.43(-1.69%) |
Jan 24, 2023 | 25.38 | 25.88 | 24.96 | 25.76 | 1,161,284 | +0.29(+1.15%) |
Jan 23, 2023 | 25.23 | 26.25 | 24.86 | 25.47 | 2,000,569 | +0.58(+2.32%) |
Jan 20, 2023 | 25.17 | 25.44 | 24.36 | 24.89 | 2,321,394 | -0.37(-1.46%) |
Jan 19, 2023 | 24.25 | 25.33 | 24.25 | 25.26 | 1,261,935 | +0.85(+3.48%) |
Jan 18, 2023 | 24.83 | 25.53 | 24.35 | 24.41 | 1,391,655 | -0.26(-1.07%) |
Jan 17, 2023 | 23.92 | 24.75 | 23.92 | 24.67 | 1,431,200 | +0.99(+4.19%) |
Jan 13, 2023 | 23.62 | 24.06 | 23.12 | 23.68 | 1,518,493 | +0.07(+0.28%) |
Jan 12, 2023 | 23.17 | 24.14 | 23.05 | 23.62 | 1,675,863 | +0.45(+1.96%) |
Jan 11, 2023 | 23.26 | 23.35 | 22.61 | 23.16 | 1,424,753 | +0.16(+0.70%) |
Jan 10, 2023 | 22.83 | 23.11 | 22.11 | 23.00 | 1,474,123 | -0.06(-0.25%) |
Jan 09, 2023 | 23.48 | 23.96 | 22.89 | 23.06 | 1,737,823 | +0.05(+0.21%) |
Jan 06, 2023 | 23.79 | 24.10 | 22.78 | 23.01 | 1,999,166 | -0.52(-2.21%) |
Jan 05, 2023 | 23.28 | 23.94 | 22.56 | 23.53 | 2,260,543 | -0.70(-2.89%) |
Jan 04, 2023 | 23.86 | 24.70 | 23.70 | 24.23 | 1,522,340 | -0.13(-0.54%) |
Jan 03, 2023 | 25.33 | 25.68 | 24.01 | 24.36 | 1,893,945 | -1.15(-4.52%) |
Dec 30, 2022 | 25.47 | 25.88 | 25.08 | 25.51 | 1,249,826 | -0.12(-0.48%) |
Dec 29, 2022 | 24.83 | 25.79 | 24.78 | 25.64 | 958,311 | +0.70(+2.80%) |
Dec 28, 2022 | 25.99 | 25.99 | 24.76 | 24.94 | 1,009,202 | -1.12(-4.31%) |
Dec 27, 2022 | 26.15 | 26.38 | 25.78 | 26.06 | 808,612 | -0.04(-0.14%) |
Dec 23, 2022 | 24.83 | 26.22 | 24.76 | 26.10 | 1,153,432 | +1.52(+6.19%) |
Dec 22, 2022 | 25.07 | 25.16 | 24.01 | 24.58 | 1,137,393 | -0.52(-2.07%) |
Dec 21, 2022 | 25.01 | 25.21 | 24.35 | 25.10 | 1,041,878 | +0.21(+0.84%) |
Dec 20, 2022 | 24.52 | 25.22 | 24.23 | 24.89 | 1,187,845 | +0.41(+1.66%) |
Dec 19, 2022 | 24.96 | 25.24 | 24.10 | 24.48 | 856,241 | -0.35(-1.41%) |
Dec 16, 2022 | 24.25 | 24.85 | 24.05 | 24.83 | 1,771,274 | -0.10(-0.42%) |
Dec 15, 2022 | 24.46 | 25.04 | 24.20 | 24.94 | 1,068,905 | +0.37(+1.50%) |
Dec 14, 2022 | 25.64 | 25.83 | 24.42 | 24.57 | 1,529,286 | -0.86(-3.38%) |
Dec 13, 2022 | 26.21 | 26.53 | 25.13 | 25.43 | 1,519,126 | -0.22(-0.85%) |
Dec 12, 2022 | 24.47 | 25.98 | 24.40 | 25.65 | 1,641,488 | +1.12(+4.59%) |
Dec 09, 2022 | 24.64 | 24.90 | 24.30 | 24.52 | 1,459,784 | -0.07(-0.27%) |
Dec 08, 2022 | 25.68 | 25.76 | 24.46 | 24.59 | 1,366,052 | -0.48(-1.92%) |
Dec 07, 2022 | 25.39 | 25.52 | 24.52 | 25.07 | 1,032,778 | -0.37(-1.45%) |
Dec 06, 2022 | 25.56 | 26.40 | 25.09 | 25.44 | 1,143,580 | -0.35(-1.36%) |
Dec 05, 2022 | 27.59 | 27.89 | 25.68 | 25.79 | 1,630,402 | -1.55(-5.67%) |
Dec 02, 2022 | 27.88 | 28.38 | 27.29 | 27.34 | 1,378,009 | -0.81(-2.89%) |
Dec 01, 2022 | 29.76 | 30.12 | 28.12 | 28.15 | 1,221,568 | -1.12(-3.84%) |
Nov 30, 2022 | 30.37 | 30.44 | 29.03 | 29.28 | 2,270,434 | -0.68(-2.27%) |
Nov 29, 2022 | 31.00 | 31.44 | 29.78 | 29.96 | 1,454,623 | -0.67(-2.19%) |
Nov 28, 2022 | 30.91 | 31.68 | 30.61 | 30.63 | 1,152,559 | -1.29(-4.06%) |
Nov 25, 2022 | 31.96 | 32.80 | 31.86 | 31.92 | 534,828 | -0.05(-0.15%) |
Nov 23, 2022 | 32.22 | 32.63 | 31.84 | 31.97 | 926,293 | -0.89(-2.70%) |
Nov 22, 2022 | 32.70 | 33.50 | 32.14 | 32.86 | 1,053,112 | +0.78(+2.45%) |
Nov 21, 2022 | 31.50 | 32.10 | 30.29 | 32.07 | 1,287,266 | -0.09(-0.29%) |
Nov 18, 2022 | 32.31 | 32.38 | 31.09 | 32.17 | 1,043,878 | -0.77(-2.35%) |
Nov 17, 2022 | 31.59 | 32.98 | 31.20 | 32.94 | 1,320,533 | +0.70(+2.17%) |
Nov 16, 2022 | 31.45 | 32.46 | 31.35 | 32.24 | 1,151,236 | +0.41(+1.30%) |
Nov 15, 2022 | 31.14 | 31.91 | 30.64 | 31.83 | 1,705,437 | +0.74(+2.39%) |
Nov 14, 2022 | 31.49 | 32.30 | 31.08 | 31.09 | 1,542,776 | -0.53(-1.66%) |
Nov 11, 2022 | 31.75 | 32.99 | 31.35 | 31.61 | 1,797,497 | +0.67(+2.15%) |
Nov 10, 2022 | 30.99 | 32.01 | 30.58 | 30.95 | 1,674,575 | +0.63(+2.08%) |
Nov 09, 2022 | 30.91 | 31.45 | 30.25 | 30.32 | 1,605,921 | -1.08(-3.44%) |
Nov 08, 2022 | 31.89 | 32.12 | 30.54 | 31.40 | 1,695,463 | -0.18(-0.57%) |
Nov 07, 2022 | 29.29 | 31.65 | 29.29 | 31.58 | 2,159,452 | +2.23(+7.58%) |
Nov 04, 2022 | 29.59 | 30.52 | 28.85 | 29.35 | 2,014,412 | +0.46(+1.59%) |
Nov 03, 2022 | 27.24 | 29.20 | 27.04 | 28.89 | 1,559,893 | +1.21(+4.38%) |
Nov 02, 2022 | 29.03 | 29.03 | 27.35 | 27.68 | 1,250,665 | -0.97(-3.38%) |
Nov 01, 2022 | 28.12 | 29.28 | 27.34 | 28.65 | 1,543,058 | +0.79(+2.83%) |
Oct 31, 2022 | 27.29 | 28.13 | 26.87 | 27.86 | 1,148,332 | +0.25(+0.92%) |
Oct 28, 2022 | 28.07 | 28.51 | 27.18 | 27.60 | 768,345 | -0.19(-0.68%) |
Oct 27, 2022 | 28.00 | 29.37 | 27.65 | 27.79 | 1,458,151 | +0.37(+1.34%) |
Oct 26, 2022 | 27.14 | 27.81 | 26.81 | 27.43 | 727,172 | +0.50(+1.85%) |
Oct 25, 2022 | 27.11 | 27.31 | 26.57 | 26.93 | 959,185 | -0.40(-1.48%) |
Oct 24, 2022 | 27.30 | 27.97 | 26.94 | 27.33 | 992,841 | -0.03(-0.10%) |
Oct 21, 2022 | 27.09 | 27.65 | 26.43 | 27.36 | 922,143 | +0.71(+2.68%) |
Oct 20, 2022 | 27.34 | 28.16 | 26.42 | 26.65 | 1,146,860 | -0.32(-1.18%) |
Oct 19, 2022 | 25.73 | 27.63 | 25.73 | 26.96 | 1,982,192 | +1.31(+5.13%) |
Oct 18, 2022 | 25.24 | 26.28 | 25.24 | 25.65 | 1,616,027 | +0.39(+1.56%) |
Oct 17, 2022 | 25.21 | 25.87 | 25.08 | 25.26 | 1,651,773 | +0.59(+2.40%) |
Oct 14, 2022 | 26.30 | 26.41 | 24.45 | 24.66 | 2,110,423 | -2.00(-7.50%) |
Oct 13, 2022 | 25.93 | 27.53 | 25.42 | 26.66 | 1,606,614 | +0.33(+1.25%) |
Oct 12, 2022 | 26.11 | 26.62 | 24.89 | 26.34 | 2,316,925 | -0.11(-0.43%) |
Oct 11, 2022 | 27.12 | 27.35 | 26.25 | 26.45 | 1,718,302 | -1.05(-3.83%) |
Oct 10, 2022 | 28.17 | 28.34 | 27.15 | 27.50 | 813,929 | -0.63(-2.24%) |
Oct 07, 2022 | 28.91 | 28.99 | 27.74 | 28.13 | 1,226,368 | -0.53(-1.84%) |
Oct 06, 2022 | 27.63 | 28.67 | 27.24 | 28.66 | 957,431 | +0.83(+2.97%) |
Oct 05, 2022 | 28.03 | 28.54 | 27.19 | 27.83 | 1,315,746 | -0.54(-1.89%) |
Oct 04, 2022 | 27.59 | 28.63 | 27.45 | 28.36 | 1,477,204 | +1.48(+5.52%) |
Oct 03, 2022 | 26.76 | 27.34 | 26.03 | 26.88 | 1,478,088 | +1.39(+5.45%) |
Sep 30, 2022 | 24.95 | 26.27 | 24.85 | 25.49 | 1,736,830 | +0.17(+0.67%) |
Sep 29, 2022 | 25.79 | 25.90 | 24.87 | 25.32 | 1,026,440 | -0.90(-3.44%) |
Sep 28, 2022 | 24.64 | 26.40 | 24.55 | 26.22 | 1,213,547 | +1.89(+7.76%) |
Sep 27, 2022 | 23.36 | 24.53 | 23.25 | 24.34 | 1,310,369 | +1.65(+7.29%) |
Sep 26, 2022 | 22.81 | 23.83 | 22.53 | 22.68 | 1,089,476 | -0.44(-1.91%) |
Sep 23, 2022 | 24.43 | 24.54 | 22.89 | 23.12 | 2,077,082 | -2.57(-10.01%) |
Sep 22, 2022 | 25.34 | 26.38 | 24.95 | 25.70 | 1,734,801 | +0.97(+3.91%) |
Sep 21, 2022 | 25.87 | 26.15 | 24.66 | 24.73 | 1,048,630 | -0.73(-2.88%) |
Sep 20, 2022 | 24.30 | 25.63 | 24.18 | 25.46 | 1,224,530 | +0.83(+3.35%) |
Sep 19, 2022 | 23.34 | 24.80 | 23.29 | 24.64 | 839,798 | +0.33(+1.35%) |
Sep 16, 2022 | 24.90 | 24.90 | 23.97 | 24.31 | 3,016,756 | -0.77(-3.07%) |
Sep 15, 2022 | 25.92 | 26.03 | 24.03 | 25.08 | 2,583,106 | -1.11(-4.23%) |
Sep 14, 2022 | 26.92 | 27.82 | 25.88 | 26.19 | 1,532,673 | -0.46(-1.73%) |
Sep 13, 2022 | 26.96 | 27.66 | 26.63 | 26.65 | 1,221,578 | -0.77(-2.81%) |
Sep 12, 2022 | 28.18 | 28.36 | 27.07 | 27.42 | 1,106,898 | -0.34(-1.22%) |
Sep 09, 2022 | 27.79 | 28.04 | 27.36 | 27.75 | 1,041,333 | +0.82(+3.03%) |
Sep 08, 2022 | 27.37 | 27.52 | 26.61 | 26.94 | 1,096,068 | -0.18(-0.66%) |
Sep 07, 2022 | 26.55 | 27.36 | 25.81 | 27.12 | 1,610,193 | -0.02(-0.07%) |
Sep 06, 2022 | 26.51 | 28.11 | 26.16 | 27.13 | 2,718,222 | +1.00(+3.85%) |
Sep 02, 2022 | 25.71 | 26.29 | 25.16 | 26.13 | 1,016,211 | +1.29(+5.18%) |
Sep 01, 2022 | 25.75 | 25.95 | 24.49 | 24.84 | 1,440,554 | -1.69(-6.37%) |
Aug 31, 2022 | 25.89 | 26.85 | 25.64 | 26.53 | 1,748,073 | -0.09(-0.35%) |
Aug 30, 2022 | 27.72 | 27.88 | 26.62 | 26.63 | 1,575,777 | -1.88(-6.59%) |
Aug 29, 2022 | 27.88 | 28.70 | 27.54 | 28.51 | 1,234,158 | +0.63(+2.26%) |
Aug 26, 2022 | 28.49 | 28.79 | 27.76 | 27.88 | 780,261 | -0.42(-1.49%) |
Aug 25, 2022 | 27.73 | 28.30 | 27.56 | 28.30 | 1,908,454 | +0.59(+2.14%) |
Aug 24, 2022 | 27.97 | 28.43 | 27.60 | 27.71 | 1,204,412 | -0.25(-0.91%) |
Aug 23, 2022 | 27.71 | 28.47 | 27.24 | 27.96 | 1,447,087 | +0.77(+2.83%) |
Aug 22, 2022 | 26.93 | 27.54 | 26.07 | 27.19 | 1,040,289 | +0.15(+0.56%) |
Aug 19, 2022 | 27.12 | 27.40 | 26.71 | 27.04 | 1,076,518 | -0.22(-0.79%) |
Aug 18, 2022 | 26.85 | 27.62 | 26.85 | 27.26 | 957,170 | +0.92(+3.51%) |
Aug 17, 2022 | 25.14 | 26.49 | 25.10 | 26.33 | 1,073,766 | +0.97(+3.82%) |
Aug 16, 2022 | 25.61 | 25.98 | 25.05 | 25.36 | 793,443 | +0.06(+0.22%) |
Aug 15, 2022 | 25.19 | 25.75 | 24.21 | 25.31 | 991,117 | -1.18(-4.47%) |
Aug 12, 2022 | 25.81 | 26.72 | 25.74 | 26.49 | 1,101,525 | +0.35(+1.36%) |
Aug 11, 2022 | 24.71 | 26.28 | 24.71 | 26.14 | 1,695,471 | +1.87(+7.69%) |
Aug 10, 2022 | 24.10 | 24.68 | 23.55 | 24.27 | 2,373,199 | +0.24(+1.01%) |
Aug 09, 2022 | 22.97 | 24.44 | 22.97 | 24.03 | 1,963,372 | +1.41(+6.23%) |
Aug 08, 2022 | 22.82 | 23.07 | 22.35 | 22.62 | 1,367,322 | +0.00(+0.00%) |
Aug 05, 2022 | 22.69 | 23.55 | 22.39 | 22.62 | 1,718,084 | -0.04(-0.16%) |
Aug 04, 2022 | 24.89 | 26.29 | 22.56 | 22.66 | 2,809,144 | -2.34(-9.37%) |
Aug 03, 2022 | 25.39 | 26.32 | 24.82 | 25.00 | 1,856,185 | -0.40(-1.58%) |
Aug 02, 2022 | 24.64 | 25.60 | 24.35 | 25.40 | 2,695,314 | +1.16(+4.77%) |
Aug 01, 2022 | 24.08 | 24.36 | 23.64 | 24.24 | 1,347,400 | -0.62(-2.51%) |
Jul 29, 2022 | 24.35 | 25.04 | 24.17 | 24.87 | 1,605,393 | +1.04(+4.34%) |
Jul 28, 2022 | 24.32 | 24.74 | 23.42 | 23.83 | 725,506 | +0.04(+0.16%) |
Jul 27, 2022 | 23.04 | 24.13 | 22.91 | 23.80 | 924,750 | +1.10(+4.85%) |
Jul 26, 2022 | 23.02 | 23.32 | 22.34 | 22.69 | 906,416 | +0.06(+0.25%) |
Jul 25, 2022 | 21.80 | 22.66 | 21.42 | 22.64 | 906,879 | +1.27(+5.94%) |
Jul 22, 2022 | 21.71 | 21.88 | 21.18 | 21.37 | 1,017,229 | -0.01(-0.04%) |
Jul 21, 2022 | 22.10 | 22.25 | 20.72 | 21.38 | 1,230,974 | -1.54(-6.72%) |
Jul 20, 2022 | 22.20 | 22.95 | 22.00 | 22.92 | 1,005,259 | +0.34(+1.49%) |
Jul 19, 2022 | 21.86 | 22.67 | 21.77 | 22.58 | 950,538 | +0.58(+2.63%) |
Jul 18, 2022 | 22.09 | 22.57 | 21.75 | 22.00 | 1,040,222 | +0.44(+2.03%) |
Jul 15, 2022 | 21.07 | 21.58 | 20.68 | 21.57 | 1,021,598 | +1.14(+5.57%) |
Jul 14, 2022 | 20.25 | 20.56 | 19.57 | 20.43 | 1,319,838 | -0.40(-1.93%) |
Jul 13, 2022 | 21.19 | 21.89 | 20.75 | 20.83 | 1,331,822 | -0.75(-3.46%) |
Jul 12, 2022 | 20.96 | 21.74 | 20.70 | 21.58 | 1,134,520 | -0.08(-0.39%) |
Jul 11, 2022 | 21.66 | 22.00 | 21.10 | 21.66 | 977,280 | -0.31(-1.40%) |
Jul 08, 2022 | 22.98 | 22.98 | 21.59 | 21.97 | 1,562,552 | -0.55(-2.46%) |
Jul 07, 2022 | 22.22 | 23.11 | 22.20 | 22.52 | 1,754,567 | +0.71(+3.27%) |
Jul 06, 2022 | 22.59 | 22.97 | 20.78 | 21.81 | 2,131,928 | -0.92(-4.03%) |
Jul 05, 2022 | 23.84 | 23.86 | 22.15 | 22.73 | 2,542,070 | -1.93(-7.84%) |
Jul 01, 2022 | 24.45 | 24.77 | 23.59 | 24.66 | 1,459,930 | +0.76(+3.17%) |
Jun 30, 2022 | 23.96 | 24.73 | 23.27 | 23.90 | 2,248,253 | -0.84(-3.40%) |
Jun 29, 2022 | 26.43 | 26.55 | 24.61 | 24.74 | 1,888,517 | -1.34(-5.14%) |
Jun 28, 2022 | 26.27 | 26.71 | 25.38 | 26.08 | 1,867,626 | +0.31(+1.22%) |
Jun 27, 2022 | 23.83 | 26.01 | 23.66 | 25.77 | 2,471,302 | +2.65(+11.44%) |
Jun 24, 2022 | 24.21 | 24.39 | 22.96 | 23.12 | 5,402,592 | -0.42(-1.77%) |
Jun 23, 2022 | 26.38 | 26.55 | 23.10 | 23.54 | 2,654,866 | -2.47(-9.50%) |
Jun 22, 2022 | 25.24 | 26.64 | 25.24 | 26.01 | 1,918,916 | -0.42(-1.58%) |
Jun 21, 2022 | 25.83 | 27.20 | 25.80 | 26.43 | 2,246,295 | +1.23(+4.88%) |
Jun 17, 2022 | 27.79 | 28.34 | 24.95 | 25.20 | 4,370,488 | -2.51(-9.05%) |
Jun 16, 2022 | 27.88 | 28.89 | 27.41 | 27.70 | 2,391,287 | -1.52(-5.19%) |
Jun 15, 2022 | 29.35 | 30.00 | 28.49 | 29.22 | 2,004,929 | -0.19(-0.66%) |
Jun 14, 2022 | 29.61 | 30.58 | 28.89 | 29.41 | 1,667,449 | +0.82(+2.88%) |
Jun 13, 2022 | 29.93 | 30.02 | 28.57 | 28.59 | 2,133,907 | -2.29(-7.43%) |
Jun 10, 2022 | 31.08 | 31.48 | 30.41 | 30.88 | 2,061,422 | -0.83(-2.62%) |
Jun 09, 2022 | 31.26 | 32.59 | 31.17 | 31.72 | 2,906,412 | +0.28(+0.88%) |
Jun 08, 2022 | 31.99 | 32.43 | 30.77 | 31.44 | 2,305,726 | -0.40(-1.25%) |
Jun 07, 2022 | 30.25 | 31.85 | 30.20 | 31.84 | 2,305,725 | +1.58(+5.23%) |
Jun 06, 2022 | 29.65 | 30.59 | 29.35 | 30.25 | 1,681,489 | +0.89(+3.02%) |
Jun 03, 2022 | 28.26 | 29.45 | 28.07 | 29.37 | 1,465,110 | +1.24(+4.41%) |
Jun 02, 2022 | 28.08 | 28.70 | 27.89 | 28.13 | 963,556 | -0.17(-0.59%) |