Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.12 | 20.12 | 19.42 | 19.98 | 2,563,380 | -0.27(-1.33%) |
May 05, 2023 | 19.77 | 20.36 | 19.65 | 20.25 | 2,989,094 | +0.37(+1.86%) |
May 04, 2023 | 19.60 | 20.39 | 19.53 | 19.88 | 3,388,207 | +0.77(+4.03%) |
May 03, 2023 | 19.10 | 19.43 | 18.72 | 19.11 | 2,491,444 | +0.32(+1.70%) |
May 02, 2023 | 19.75 | 19.80 | 18.76 | 18.79 | 4,716,727 | -1.44(-7.12%) |
May 01, 2023 | 20.06 | 20.56 | 20.01 | 20.23 | 1,640,393 | -0.13(-0.64%) |
Apr 28, 2023 | 20.08 | 20.43 | 19.95 | 20.36 | 2,353,275 | +0.32(+1.60%) |
Apr 27, 2023 | 19.56 | 20.11 | 19.27 | 20.04 | 2,887,090 | +0.19(+0.96%) |
Apr 26, 2023 | 20.45 | 20.60 | 19.59 | 19.85 | 3,377,955 | +0.57(+2.93%) |
Apr 25, 2023 | 19.50 | 19.89 | 19.25 | 19.29 | 4,424,386 | -0.59(-2.99%) |
Apr 24, 2023 | 20.18 | 20.31 | 19.68 | 19.88 | 2,437,464 | -0.50(-2.45%) |
Apr 21, 2023 | 20.20 | 20.59 | 20.05 | 20.38 | 4,054,519 | +0.06(+0.30%) |
Apr 20, 2023 | 20.74 | 20.82 | 20.03 | 20.32 | 4,481,748 | -0.64(-3.05%) |
Apr 19, 2023 | 20.80 | 21.12 | 20.72 | 20.96 | 2,004,175 | -0.63(-2.92%) |
Apr 18, 2023 | 21.83 | 21.92 | 21.20 | 21.59 | 3,897,469 | -0.14(-0.64%) |
Apr 17, 2023 | 21.53 | 21.84 | 21.42 | 21.73 | 3,153,579 | +0.83(+3.97%) |
Apr 14, 2023 | 21.20 | 21.48 | 20.83 | 20.90 | 2,295,056 | -0.50(-2.34%) |
Apr 13, 2023 | 21.29 | 21.73 | 21.22 | 21.40 | 5,138,419 | +1.11(+5.47%) |
Apr 12, 2023 | 21.40 | 21.69 | 20.23 | 20.29 | 5,579,231 | -1.46(-6.69%) |
Apr 11, 2023 | 21.80 | 22.53 | 21.66 | 21.75 | 6,491,628 | +0.80(+3.84%) |
Apr 10, 2023 | 20.92 | 21.18 | 20.64 | 20.94 | 3,070,002 | -0.57(-2.65%) |
Apr 06, 2023 | 21.38 | 21.77 | 20.92 | 21.51 | 3,544,411 | +0.25(+1.18%) |
Apr 05, 2023 | 21.59 | 21.59 | 20.90 | 21.26 | 3,736,708 | -0.40(-1.85%) |
Apr 04, 2023 | 21.86 | 22.02 | 21.34 | 21.66 | 7,094,943 | -1.03(-4.54%) |
Apr 03, 2023 | 22.90 | 22.93 | 22.35 | 22.69 | 7,317,382 | -0.81(-3.45%) |
Mar 31, 2023 | 24.15 | 24.30 | 23.12 | 23.50 | 7,277,420 | -1.53(-6.11%) |
Mar 30, 2023 | 24.84 | 25.56 | 24.65 | 25.03 | 3,839,372 | +0.32(+1.30%) |
Mar 29, 2023 | 24.48 | 24.78 | 23.78 | 24.71 | 4,068,798 | -0.38(-1.51%) |
Mar 28, 2023 | 24.76 | 25.32 | 24.49 | 25.09 | 5,190,168 | +0.70(+2.87%) |
Mar 27, 2023 | 23.92 | 24.40 | 23.72 | 24.39 | 4,357,888 | +0.49(+2.05%) |
Mar 24, 2023 | 23.94 | 24.68 | 23.74 | 23.90 | 3,248,938 | -0.31(-1.28%) |
Mar 23, 2023 | 24.38 | 25.58 | 23.56 | 24.21 | 10,061,970 | +1.43(+6.28%) |
Mar 22, 2023 | 23.63 | 23.81 | 22.77 | 22.78 | 4,097,901 | -0.38(-1.64%) |
Mar 21, 2023 | 23.01 | 23.54 | 22.75 | 23.16 | 4,396,984 | -0.47(-1.99%) |
Mar 20, 2023 | 22.65 | 24.04 | 22.55 | 23.63 | 10,350,922 | +1.45(+6.54%) |
Mar 17, 2023 | 23.07 | 23.32 | 22.14 | 22.18 | 5,095,180 | -0.16(-0.72%) |
Mar 16, 2023 | 20.36 | 22.42 | 20.31 | 22.34 | 8,569,841 | +1.25(+5.93%) |
Mar 15, 2023 | 20.83 | 21.18 | 20.10 | 21.09 | 5,635,627 | -0.41(-1.91%) |
Mar 14, 2023 | 20.71 | 21.52 | 20.70 | 21.50 | 4,771,357 | +0.40(+1.90%) |
Mar 13, 2023 | 20.69 | 21.41 | 20.30 | 21.10 | 8,454,306 | +1.37(+6.94%) |
Mar 10, 2023 | 19.00 | 20.24 | 18.76 | 19.73 | 11,231,575 | +1.11(+5.96%) |
Mar 09, 2023 | 19.62 | 19.64 | 18.56 | 18.62 | 8,064,250 | -1.62(-8.00%) |
Mar 08, 2023 | 20.09 | 20.52 | 19.76 | 20.24 | 3,999,878 | -0.31(-1.51%) |
Mar 07, 2023 | 20.56 | 21.05 | 20.33 | 20.55 | 7,146,841 | -1.08(-4.99%) |
Mar 06, 2023 | 22.50 | 22.62 | 21.62 | 21.63 | 5,057,621 | -0.98(-4.33%) |
Mar 03, 2023 | 21.82 | 23.72 | 21.55 | 22.61 | 16,632,732 | +1.04(+4.82%) |
Mar 02, 2023 | 18.39 | 21.75 | 18.20 | 21.57 | 16,307,702 | +1.90(+9.66%) |
Mar 01, 2023 | 20.95 | 21.04 | 19.48 | 19.67 | 14,143,749 | +0.37(+1.92%) |
Feb 28, 2023 | 19.65 | 20.05 | 19.24 | 19.30 | 8,933,333 | -0.74(-3.69%) |
Feb 27, 2023 | 20.83 | 20.85 | 19.91 | 20.04 | 8,333,297 | -0.43(-2.10%) |
Feb 24, 2023 | 20.72 | 20.90 | 19.96 | 20.47 | 8,708,300 | -1.58(-7.17%) |
Feb 23, 2023 | 22.86 | 22.95 | 21.60 | 22.05 | 6,848,915 | +0.16(+0.73%) |
Feb 22, 2023 | 22.23 | 22.66 | 21.52 | 21.89 | 7,042,850 | +0.39(+1.81%) |
Feb 21, 2023 | 21.62 | 22.12 | 21.40 | 21.50 | 5,643,596 | -0.55(-2.49%) |
Feb 17, 2023 | 22.16 | 22.32 | 21.71 | 22.05 | 3,386,700 | -0.70(-3.08%) |
Feb 16, 2023 | 22.93 | 23.35 | 22.49 | 22.75 | 4,515,869 | +0.10(+0.44%) |
Feb 15, 2023 | 21.85 | 22.75 | 21.76 | 22.65 | 3,052,075 | +0.18(+0.80%) |
Feb 14, 2023 | 22.20 | 22.68 | 21.70 | 22.47 | 3,822,968 | +0.06(+0.27%) |
Feb 13, 2023 | 22.55 | 22.93 | 22.33 | 22.41 | 6,398,033 | +0.79(+3.65%) |
Feb 10, 2023 | 21.80 | 22.00 | 21.23 | 21.62 | 7,780,962 | -0.80(-3.57%) |
Feb 09, 2023 | 23.83 | 23.88 | 22.28 | 22.42 | 7,972,755 | -0.04(-0.18%) |
Feb 08, 2023 | 23.02 | 23.17 | 21.95 | 22.46 | 8,033,408 | -0.81(-3.48%) |
Feb 07, 2023 | 24.05 | 24.15 | 22.41 | 23.27 | 9,604,017 | -0.06(-0.26%) |
Feb 06, 2023 | 23.33 | 23.64 | 22.46 | 23.33 | 7,825,681 | -1.00(-4.11%) |
Feb 03, 2023 | 25.04 | 25.70 | 24.29 | 24.33 | 5,475,544 | -1.33(-5.18%) |
Feb 02, 2023 | 25.85 | 26.01 | 25.15 | 25.66 | 6,150,467 | -0.59(-2.25%) |
Feb 01, 2023 | 25.79 | 26.53 | 24.98 | 26.25 | 7,504,657 | +1.25(+5.00%) |
Jan 31, 2023 | 24.79 | 25.88 | 24.73 | 25.00 | 5,737,509 | -0.32(-1.26%) |
Jan 30, 2023 | 25.45 | 25.80 | 24.56 | 25.32 | 9,995,673 | -2.46(-8.86%) |
Jan 27, 2023 | 27.68 | 28.05 | 26.91 | 27.78 | 5,426,071 | -0.24(-0.86%) |
Jan 26, 2023 | 27.73 | 28.15 | 26.87 | 28.02 | 9,523,864 | +2.11(+8.14%) |
Jan 25, 2023 | 25.49 | 25.94 | 24.91 | 25.91 | 4,097,365 | +0.27(+1.05%) |
Jan 24, 2023 | 25.80 | 26.20 | 25.57 | 25.64 | 3,183,743 | -0.54(-2.06%) |
Jan 23, 2023 | 25.77 | 26.81 | 25.47 | 26.18 | 5,676,129 | +0.79(+3.11%) |
Jan 20, 2023 | 25.60 | 25.99 | 25.22 | 25.39 | 6,467,546 | +0.74(+3.00%) |
Jan 19, 2023 | 26.04 | 26.45 | 24.47 | 24.65 | 7,919,845 | -0.78(-3.07%) |
Jan 18, 2023 | 26.67 | 27.22 | 25.40 | 25.43 | 5,237,389 | -1.12(-4.22%) |
Jan 17, 2023 | 27.27 | 27.38 | 25.94 | 26.55 | 6,306,795 | -1.42(-5.08%) |
Jan 13, 2023 | 27.03 | 28.05 | 27.01 | 27.97 | 8,505,669 | +1.29(+4.84%) |
Jan 12, 2023 | 26.42 | 26.93 | 25.25 | 26.68 | 7,317,950 | -0.26(-0.97%) |
Jan 11, 2023 | 27.67 | 27.76 | 26.34 | 26.94 | 10,606,863 | -0.56(-2.04%) |
Jan 10, 2023 | 27.26 | 27.64 | 26.79 | 27.50 | 7,384,388 | +0.50(+1.85%) |
Jan 09, 2023 | 27.25 | 27.61 | 26.64 | 27.00 | 21,003,976 | -1.65(-5.76%) |
Jan 06, 2023 | 28.31 | 28.98 | 27.51 | 28.65 | 8,175,637 | -0.55(-1.88%) |
Jan 05, 2023 | 27.64 | 29.46 | 27.41 | 29.20 | 10,720,284 | +0.88(+3.11%) |
Jan 04, 2023 | 28.25 | 28.81 | 27.20 | 28.32 | 14,398,702 | +1.32(+4.89%) |
Jan 03, 2023 | 25.48 | 27.66 | 25.00 | 27.00 | 17,698,052 | +3.31(+13.97%) |
Dec 30, 2022 | 23.02 | 24.17 | 23.02 | 23.69 | 6,127,538 | -0.60(-2.47%) |
Dec 29, 2022 | 23.16 | 24.43 | 22.28 | 24.29 | 9,290,294 | +1.53(+6.72%) |
Dec 28, 2022 | 24.28 | 24.53 | 22.47 | 22.76 | 7,762,598 | -1.99(-8.04%) |
Dec 27, 2022 | 23.30 | 25.44 | 23.14 | 24.75 | 11,451,790 | +1.58(+6.82%) |
Dec 23, 2022 | 23.75 | 24.18 | 22.83 | 23.17 | 5,217,396 | -0.43(-1.82%) |
Dec 22, 2022 | 23.70 | 24.17 | 22.87 | 23.60 | 7,967,056 | +0.26(+1.11%) |
Dec 21, 2022 | 21.94 | 23.57 | 21.60 | 23.34 | 6,546,655 | +1.16(+5.23%) |
Dec 20, 2022 | 20.68 | 22.50 | 20.48 | 22.18 | 8,763,598 | +0.52(+2.40%) |
Dec 19, 2022 | 23.06 | 23.06 | 20.70 | 21.66 | 9,557,966 | -1.35(-5.87%) |
Dec 16, 2022 | 23.27 | 24.25 | 23.00 | 23.01 | 10,443,401 | +0.51(+2.27%) |
Dec 15, 2022 | 25.09 | 25.25 | 22.29 | 22.50 | 13,033,985 | -2.09(-8.50%) |
Dec 14, 2022 | 24.16 | 25.07 | 23.37 | 24.59 | 9,106,291 | +0.50(+2.08%) |
Dec 13, 2022 | 25.00 | 25.25 | 23.46 | 24.09 | 13,548,807 | +1.09(+4.74%) |
Dec 12, 2022 | 24.84 | 24.93 | 21.82 | 23.00 | 18,684,068 | -2.41(-9.48%) |
Dec 09, 2022 | 24.52 | 26.30 | 24.39 | 25.41 | 24,538,532 | +2.01(+8.59%) |
Dec 08, 2022 | 23.77 | 24.91 | 22.80 | 23.40 | 28,025,116 | +1.68(+7.73%) |
Dec 07, 2022 | 19.63 | 22.50 | 19.56 | 21.72 | 23,046,890 | +1.16(+5.64%) |
Dec 06, 2022 | 19.96 | 21.90 | 18.88 | 20.56 | 25,599,558 | +0.87(+4.42%) |
Dec 05, 2022 | 22.34 | 23.01 | 19.36 | 19.69 | 30,300,672 | -0.15(-0.76%) |
Dec 02, 2022 | 16.61 | 19.99 | 16.50 | 19.84 | 28,678,046 | +2.82(+16.57%) |
Dec 01, 2022 | 16.66 | 17.18 | 16.37 | 17.02 | 7,117,894 | -0.34(-1.96%) |
Nov 30, 2022 | 16.51 | 17.74 | 16.51 | 17.36 | 25,229,984 | +1.96(+12.73%) |
Nov 29, 2022 | 14.29 | 15.73 | 14.27 | 15.40 | 34,536,064 | +2.81(+22.32%) |
Nov 28, 2022 | 12.22 | 13.19 | 12.21 | 12.59 | 9,889,046 | +0.26(+2.11%) |
Nov 25, 2022 | 12.60 | 12.89 | 12.22 | 12.33 | 6,214,820 | -0.95(-7.15%) |
Nov 23, 2022 | 13.46 | 13.60 | 13.02 | 13.28 | 4,974,396 | +0.13(+0.99%) |
Nov 22, 2022 | 12.94 | 13.18 | 12.65 | 13.15 | 6,144,295 | -0.37(-2.74%) |
Nov 21, 2022 | 14.21 | 14.22 | 13.22 | 13.52 | 7,792,531 | -1.20(-8.15%) |
Nov 18, 2022 | 15.47 | 15.47 | 14.11 | 14.72 | 10,406,210 | -1.07(-6.78%) |
Nov 17, 2022 | 14.92 | 16.53 | 14.64 | 15.79 | 13,744,431 | +0.33(+2.13%) |
Nov 16, 2022 | 15.93 | 16.11 | 15.30 | 15.46 | 13,598,373 | -0.82(-5.04%) |
Nov 15, 2022 | 14.95 | 16.88 | 14.74 | 16.28 | 24,894,656 | +3.40(+26.40%) |
Nov 14, 2022 | 13.16 | 13.49 | 12.70 | 12.88 | 7,218,492 | +0.21(+1.66%) |
Nov 11, 2022 | 12.33 | 12.80 | 11.91 | 12.67 | 10,533,653 | +0.96(+8.20%) |
Nov 10, 2022 | 11.03 | 12.04 | 11.02 | 11.71 | 9,596,460 | +1.54(+15.14%) |
Nov 09, 2022 | 10.78 | 10.85 | 10.07 | 10.17 | 9,138,003 | -1.39(-12.02%) |
Nov 08, 2022 | 11.40 | 11.63 | 10.90 | 11.56 | 9,015,942 | -0.26(-2.20%) |
Nov 07, 2022 | 12.31 | 12.73 | 11.41 | 11.82 | 16,312,360 | +0.11(+0.93%) |
Nov 04, 2022 | 11.07 | 11.74 | 10.46 | 11.71 | 21,998,786 | +2.18(+22.89%) |
Nov 03, 2022 | 8.880 | 9.730 | 8.830 | 9.530 | 8,007,948 | +0.27(+2.92%) |
Nov 02, 2022 | 9.550 | 9.790 | 9.105 | 9.260 | 10,867,361 | +0.03(+0.33%) |
Nov 01, 2022 | 9.780 | 9.975 | 9.210 | 9.230 | 12,657,962 | +0.31(+3.48%) |
Oct 31, 2022 | 8.740 | 9.210 | 8.740 | 8.920 | 6,708,655 | -0.03(-0.34%) |
Oct 28, 2022 | 8.960 | 8.990 | 8.525 | 8.950 | 9,410,692 | -0.57(-5.99%) |
Oct 27, 2022 | 9.770 | 10.21 | 9.500 | 9.520 | 10,085,472 | -0.96(-9.16%) |
Oct 26, 2022 | 9.710 | 11.03 | 9.640 | 10.48 | 15,891,329 | +0.55(+5.54%) |
Oct 25, 2022 | 9.640 | 10.03 | 9.490 | 9.930 | 12,466,911 | +0.74(+8.05%) |
Oct 24, 2022 | 9.160 | 9.530 | 8.230 | 9.190 | 20,886,356 | -1.86(-16.83%) |
Oct 21, 2022 | 10.73 | 11.08 | 10.39 | 11.05 | 8,189,763 | -0.02(-0.18%) |
Oct 20, 2022 | 11.10 | 11.74 | 10.94 | 11.07 | 6,515,258 | +0.04(+0.36%) |
Oct 19, 2022 | 11.61 | 11.66 | 11.00 | 11.03 | 9,132,603 | -1.25(-10.18%) |
Oct 18, 2022 | 12.70 | 12.87 | 11.89 | 12.28 | 7,698,443 | +0.19(+1.57%) |
Oct 17, 2022 | 11.73 | 12.50 | 11.71 | 12.09 | 9,917,765 | +0.91(+8.14%) |
Oct 14, 2022 | 12.04 | 12.22 | 11.17 | 11.18 | 5,863,835 | -0.69(-5.81%) |
Oct 13, 2022 | 11.48 | 12.14 | 11.01 | 11.87 | 9,475,124 | -0.62(-4.96%) |
Oct 12, 2022 | 12.73 | 12.99 | 12.33 | 12.49 | 6,881,147 | -0.31(-2.42%) |
Oct 11, 2022 | 13.02 | 13.32 | 12.60 | 12.80 | 9,339,533 | -1.00(-7.25%) |
Oct 10, 2022 | 14.62 | 14.64 | 13.41 | 13.80 | 9,326,582 | -1.65(-10.68%) |
Oct 07, 2022 | 15.61 | 15.88 | 15.11 | 15.45 | 5,199,074 | -0.63(-3.92%) |
Oct 06, 2022 | 16.56 | 16.81 | 16.02 | 16.08 | 3,852,537 | -0.67(-4.00%) |
Oct 05, 2022 | 16.40 | 16.98 | 16.33 | 16.75 | 3,951,289 | -0.25(-1.47%) |
Oct 04, 2022 | 16.04 | 17.14 | 16.04 | 17.00 | 5,721,398 | +1.41(+9.04%) |
Oct 03, 2022 | 15.43 | 15.72 | 15.21 | 15.59 | 2,993,947 | +0.27(+1.76%) |
Sep 30, 2022 | 14.90 | 15.51 | 14.90 | 15.32 | 4,092,547 | +0.07(+0.46%) |
Sep 29, 2022 | 15.54 | 15.68 | 14.95 | 15.25 | 4,858,741 | -0.93(-5.75%) |
Sep 28, 2022 | 15.36 | 16.27 | 15.38 | 16.18 | 2,959,010 | +0.18(+1.12%) |
Sep 27, 2022 | 16.36 | 17.24 | 15.90 | 16.00 | 3,747,807 | -0.09(-0.56%) |
Sep 26, 2022 | 16.57 | 16.89 | 16.07 | 16.09 | 3,443,725 | -0.09(-0.56%) |
Sep 23, 2022 | 15.99 | 16.23 | 15.70 | 16.18 | 4,877,817 | -0.27(-1.64%) |
Sep 22, 2022 | 16.35 | 16.94 | 16.26 | 16.45 | 4,717,700 | +0.21(+1.29%) |
Sep 21, 2022 | 16.38 | 16.98 | 16.06 | 16.24 | 5,895,463 | -0.48(-2.87%) |
Sep 20, 2022 | 16.79 | 17.14 | 16.64 | 16.72 | 4,148,550 | -0.47(-2.73%) |
Sep 19, 2022 | 16.51 | 17.23 | 16.36 | 17.19 | 3,292,164 | +0.13(+0.76%) |
Sep 16, 2022 | 17.57 | 17.72 | 16.95 | 17.06 | 6,267,660 | -1.11(-6.11%) |
Sep 15, 2022 | 18.13 | 18.73 | 17.50 | 18.17 | 4,732,159 | -0.29(-1.57%) |
Sep 14, 2022 | 18.29 | 18.64 | 17.98 | 18.46 | 4,658,570 | -0.03(-0.16%) |
Sep 13, 2022 | 19.45 | 19.46 | 18.41 | 18.49 | 8,273,212 | -1.66(-8.24%) |
Sep 12, 2022 | 19.36 | 20.22 | 19.14 | 20.15 | 5,897,574 | +0.83(+4.30%) |
Sep 09, 2022 | 19.50 | 20.20 | 19.20 | 19.32 | 11,918,180 | -0.75(-3.74%) |
Sep 08, 2022 | 20.46 | 21.00 | 19.45 | 20.07 | 25,281,500 | -3.55(-15.03%) |
Sep 07, 2022 | 22.81 | 23.88 | 22.09 | 23.62 | 5,852,107 | +1.11(+4.93%) |
Sep 06, 2022 | 23.10 | 23.36 | 22.46 | 22.51 | 4,821,611 | -1.07(-4.54%) |
Sep 02, 2022 | 24.10 | 24.26 | 23.43 | 23.58 | 3,645,507 | -1.22(-4.92%) |
Sep 01, 2022 | 24.34 | 24.98 | 23.95 | 24.80 | 2,902,772 | -0.16(-0.64%) |
Aug 31, 2022 | 24.23 | 25.33 | 24.09 | 24.96 | 5,680,159 | +1.81(+7.82%) |
Aug 30, 2022 | 24.00 | 24.17 | 22.52 | 23.15 | 5,385,910 | -0.80(-3.34%) |
Aug 29, 2022 | 24.70 | 25.54 | 23.91 | 23.95 | 5,851,005 | -1.29(-5.11%) |
Aug 26, 2022 | 28.84 | 28.86 | 25.01 | 25.24 | 9,334,025 | -2.12(-7.75%) |
Aug 25, 2022 | 25.87 | 27.47 | 25.44 | 27.36 | 8,514,485 | +2.95(+12.09%) |
Aug 24, 2022 | 22.82 | 24.55 | 22.26 | 24.41 | 6,017,670 | +0.67(+2.82%) |
Aug 23, 2022 | 23.77 | 24.03 | 22.62 | 23.74 | 2,822,999 | +0.57(+2.46%) |
Aug 22, 2022 | 22.90 | 23.62 | 22.38 | 23.17 | 2,739,688 | +0.61(+2.70%) |
Aug 19, 2022 | 22.92 | 23.00 | 22.41 | 22.56 | 2,644,122 | -0.69(-2.97%) |
Aug 18, 2022 | 23.25 | 23.44 | 22.89 | 23.25 | 3,593,951 | -0.59(-2.47%) |
Aug 17, 2022 | 24.32 | 24.83 | 23.73 | 23.84 | 2,518,746 | -0.76(-3.09%) |
Aug 16, 2022 | 24.43 | 24.69 | 24.10 | 24.60 | 3,131,496 | -0.67(-2.65%) |
Aug 15, 2022 | 25.27 | 25.92 | 25.15 | 25.27 | 2,368,635 | -0.13(-0.51%) |
Aug 12, 2022 | 24.26 | 25.46 | 24.06 | 25.40 | 2,247,756 | +0.19(+0.75%) |
Aug 11, 2022 | 25.17 | 26.46 | 24.87 | 25.21 | 4,017,701 | +0.94(+3.87%) |
Aug 10, 2022 | 24.16 | 24.37 | 22.89 | 24.27 | 3,852,423 | +0.16(+0.66%) |
Aug 09, 2022 | 24.58 | 25.10 | 23.82 | 24.11 | 2,066,515 | -0.54(-2.19%) |
Aug 08, 2022 | 24.61 | 25.62 | 24.39 | 24.65 | 3,144,098 | +0.07(+0.28%) |
Aug 05, 2022 | 24.32 | 24.67 | 23.87 | 24.58 | 2,043,472 | -0.41(-1.64%) |
Aug 04, 2022 | 25.09 | 25.97 | 24.88 | 24.99 | 3,502,220 | +0.59(+2.42%) |
Aug 03, 2022 | 23.29 | 24.54 | 22.82 | 24.40 | 4,286,073 | +0.59(+2.48%) |
Aug 02, 2022 | 22.52 | 24.54 | 22.52 | 23.81 | 5,603,308 | +0.49(+2.10%) |
Aug 01, 2022 | 23.43 | 23.62 | 22.62 | 23.32 | 5,922,592 | -1.12(-4.58%) |
Jul 29, 2022 | 23.82 | 24.51 | 23.26 | 24.44 | 3,422,455 | -0.97(-3.82%) |
Jul 28, 2022 | 25.53 | 26.02 | 24.33 | 25.41 | 3,034,422 | -0.67(-2.57%) |
Jul 27, 2022 | 25.29 | 26.10 | 24.46 | 26.08 | 2,886,082 | +1.12(+4.49%) |
Jul 26, 2022 | 26.10 | 26.16 | 24.73 | 24.96 | 3,948,283 | -0.94(-3.63%) |
Jul 25, 2022 | 25.80 | 26.14 | 25.24 | 25.90 | 1,781,840 | +0.31(+1.21%) |
Jul 22, 2022 | 26.57 | 26.74 | 25.44 | 25.59 | 2,613,153 | -1.40(-5.19%) |
Jul 21, 2022 | 26.10 | 27.41 | 26.02 | 26.99 | 4,913,467 | +1.63(+6.43%) |
Jul 20, 2022 | 25.52 | 25.59 | 24.73 | 25.36 | 5,077,831 | -0.16(-0.63%) |
Jul 19, 2022 | 24.80 | 26.04 | 24.48 | 25.52 | 5,257,218 | +1.09(+4.46%) |
Jul 18, 2022 | 24.00 | 25.66 | 24.00 | 24.43 | 7,195,490 | +1.55(+6.77%) |
Jul 15, 2022 | 22.64 | 22.92 | 21.55 | 22.88 | 6,289,486 | -0.21(-0.91%) |
Jul 14, 2022 | 23.97 | 24.22 | 22.71 | 23.09 | 6,246,614 | -1.53(-6.21%) |
Jul 13, 2022 | 23.78 | 25.02 | 23.74 | 24.62 | 4,170,650 | +0.37(+1.53%) |
Jul 12, 2022 | 24.30 | 24.79 | 23.68 | 24.25 | 3,499,737 | +0.14(+0.58%) |
Jul 11, 2022 | 25.27 | 25.27 | 24.01 | 24.11 | 5,482,004 | -2.67(-9.97%) |
Jul 08, 2022 | 27.19 | 27.45 | 26.48 | 26.78 | 5,286,458 | -1.18(-4.22%) |
Jul 07, 2022 | 26.61 | 28.47 | 26.44 | 27.96 | 5,639,608 | +1.75(+6.68%) |
Jul 06, 2022 | 26.97 | 27.40 | 25.15 | 26.21 | 4,980,506 | -1.50(-5.41%) |
Jul 05, 2022 | 26.35 | 27.79 | 26.12 | 27.71 | 3,910,309 | +0.97(+3.63%) |
Jul 01, 2022 | 25.83 | 26.78 | 25.65 | 26.74 | 3,167,693 | +1.14(+4.45%) |
Jun 30, 2022 | 25.67 | 25.91 | 24.91 | 25.60 | 5,432,894 | -0.46(-1.77%) |
Jun 29, 2022 | 26.46 | 26.71 | 25.45 | 26.06 | 6,250,627 | -1.17(-4.30%) |
Jun 28, 2022 | 27.99 | 28.45 | 26.86 | 27.23 | 4,785,650 | -0.97(-3.44%) |
Jun 27, 2022 | 28.68 | 29.45 | 27.67 | 28.20 | 6,403,680 | +0.39(+1.40%) |
Jun 24, 2022 | 28.23 | 28.42 | 27.21 | 27.81 | 7,285,922 | -0.04(-0.14%) |
Jun 23, 2022 | 26.86 | 28.23 | 26.61 | 27.85 | 5,253,005 | +1.26(+4.74%) |
Jun 22, 2022 | 26.53 | 27.28 | 26.00 | 26.59 | 5,782,928 | -0.95(-3.45%) |
Jun 21, 2022 | 27.19 | 27.89 | 26.43 | 27.54 | 5,394,627 | +1.22(+4.64%) |
Jun 17, 2022 | 27.05 | 27.47 | 25.65 | 26.32 | 7,050,592 | +0.49(+1.90%) |
Jun 16, 2022 | 25.45 | 26.39 | 25.36 | 25.83 | 5,382,444 | -1.12(-4.16%) |
Jun 15, 2022 | 26.35 | 27.45 | 25.60 | 26.95 | 6,255,237 | +1.14(+4.42%) |
Jun 14, 2022 | 24.76 | 26.06 | 24.32 | 25.81 | 8,451,706 | +2.32(+9.88%) |
Jun 13, 2022 | 25.00 | 25.47 | 22.38 | 23.49 | 10,519,170 | -2.58(-9.90%) |
Jun 10, 2022 | 26.96 | 27.20 | 25.36 | 26.07 | 13,048,843 | +0.75(+2.96%) |
Jun 09, 2022 | 25.29 | 27.38 | 24.73 | 25.32 | 21,671,828 | -4.39(-14.78%) |
Jun 08, 2022 | 30.13 | 30.35 | 27.83 | 29.71 | 16,951,826 | +1.68(+5.99%) |
Jun 07, 2022 | 25.70 | 28.43 | 25.16 | 28.03 | 14,476,374 | +2.54(+9.96%) |
Jun 06, 2022 | 25.74 | 27.15 | 25.15 | 25.49 | 9,931,892 | +1.32(+5.46%) |
Jun 03, 2022 | 24.43 | 24.83 | 23.98 | 24.17 | 4,810,221 | -0.83(-3.32%) |
Jun 02, 2022 | 23.08 | 25.34 | 23.08 | 25.00 | 9,894,866 | +2.46(+10.91%) |