Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 16.94 | 0 | -0.86(-4.86%) | |||
Apr 14, 2023 | 18.16 | 18.42 | 17.45 | 17.80 | 6,349,390 | -0.72(-3.90%) |
Apr 13, 2023 | 18.42 | 18.86 | 18.20 | 18.53 | 7,238,943 | +0.49(+2.74%) |
Apr 12, 2023 | 18.25 | 18.38 | 17.73 | 18.03 | 7,401,309 | +0.14(+0.79%) |
Apr 11, 2023 | 18.13 | 18.33 | 17.85 | 17.89 | 6,167,735 | -0.09(-0.47%) |
Apr 10, 2023 | 18.07 | 18.12 | 17.79 | 17.97 | 4,786,875 | -0.38(-2.06%) |
Apr 06, 2023 | 17.94 | 18.40 | 17.64 | 18.35 | 5,382,318 | +0.40(+2.21%) |
Apr 05, 2023 | 18.22 | 18.42 | 17.84 | 17.96 | 7,353,926 | -0.08(-0.42%) |
Apr 04, 2023 | 17.40 | 18.15 | 17.16 | 18.03 | 8,808,519 | +0.58(+3.30%) |
Apr 03, 2023 | 17.27 | 17.73 | 17.02 | 17.45 | 5,599,177 | +0.25(+1.43%) |
Mar 31, 2023 | 17.44 | 17.56 | 17.00 | 17.21 | 10,273,153 | -0.15(-0.87%) |
Mar 30, 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 7,771,063 | +0.02(+0.11%) |
Mar 29, 2023 | 17.36 | 17.54 | 17.20 | 17.34 | 3,846,530 | -0.13(-0.76%) |
Mar 28, 2023 | 17.16 | 17.49 | 16.73 | 17.47 | 4,357,550 | +0.39(+2.27%) |
Mar 27, 2023 | 16.60 | 17.12 | 16.53 | 17.09 | 2,550,306 | +0.06(+0.33%) |
Mar 24, 2023 | 17.13 | 17.41 | 16.83 | 17.03 | 5,477,695 | +0.06(+0.33%) |
Mar 23, 2023 | 16.64 | 17.20 | 16.48 | 16.97 | 5,374,993 | +0.46(+2.81%) |
Mar 22, 2023 | 16.15 | 16.80 | 16.05 | 16.51 | 4,465,880 | +0.40(+2.46%) |
Mar 21, 2023 | 16.61 | 16.67 | 15.83 | 16.11 | 5,495,442 | -0.75(-4.43%) |
Mar 20, 2023 | 16.81 | 17.06 | 16.69 | 16.86 | 5,376,563 | +0.24(+1.42%) |
Mar 17, 2023 | 15.88 | 16.90 | 15.84 | 16.62 | 9,528,940 | +1.06(+6.80%) |
Mar 16, 2023 | 15.89 | 15.94 | 15.35 | 15.56 | 4,633,761 | -0.30(-1.91%) |
Mar 15, 2023 | 16.50 | 16.64 | 15.66 | 15.87 | 5,540,405 | -0.26(-1.64%) |
Mar 14, 2023 | 15.93 | 16.29 | 15.69 | 16.13 | 5,073,021 | +0.26(+1.67%) |
Mar 13, 2023 | 15.57 | 16.07 | 15.43 | 15.87 | 9,147,979 | +1.15(+7.84%) |
Mar 10, 2023 | 14.71 | 15.20 | 14.55 | 14.71 | 5,495,344 | +0.32(+2.23%) |
Mar 09, 2023 | 14.35 | 14.72 | 14.35 | 14.39 | 3,689,334 | +0.14(+1.00%) |
Mar 08, 2023 | 14.44 | 14.70 | 14.06 | 14.25 | 4,097,131 | -0.15(-1.05%) |
Mar 07, 2023 | 15.14 | 15.14 | 14.18 | 14.40 | 5,469,818 | -0.87(-5.70%) |
Mar 06, 2023 | 15.08 | 15.44 | 15.01 | 15.27 | 5,908,170 | +0.09(+0.62%) |
Mar 03, 2023 | 14.66 | 15.20 | 14.50 | 15.18 | 5,931,918 | +0.71(+4.90%) |
Mar 02, 2023 | 14.18 | 14.47 | 14.12 | 14.47 | 3,580,330 | +0.08(+0.52%) |
Mar 01, 2023 | 14.21 | 14.45 | 13.96 | 14.39 | 4,759,893 | +0.43(+3.10%) |
Feb 28, 2023 | 13.74 | 14.09 | 13.54 | 13.96 | 4,862,532 | +0.17(+1.23%) |
Feb 27, 2023 | 13.98 | 14.17 | 13.67 | 13.79 | 4,585,948 | -0.21(-1.48%) |
Feb 24, 2023 | 14.09 | 14.22 | 13.88 | 14.00 | 3,752,284 | -0.35(-2.42%) |
Feb 23, 2023 | 14.64 | 14.87 | 14.16 | 14.34 | 5,216,035 | -0.46(-3.11%) |
Feb 22, 2023 | 14.69 | 14.88 | 14.60 | 14.80 | 6,251,735 | +0.08(+0.57%) |
Feb 21, 2023 | 15.18 | 15.26 | 14.66 | 14.72 | 4,962,527 | -0.51(-3.33%) |
Feb 17, 2023 | 15.03 | 15.33 | 14.95 | 15.23 | 5,262,739 | -0.04(-0.25%) |
Feb 16, 2023 | 14.99 | 15.38 | 14.76 | 15.26 | 3,603,127 | +0.11(+0.74%) |
Feb 15, 2023 | 15.12 | 15.23 | 14.92 | 15.15 | 4,040,556 | -0.34(-2.18%) |
Feb 14, 2023 | 15.18 | 15.55 | 15.09 | 15.49 | 2,127,820 | +0.18(+1.17%) |
Feb 13, 2023 | 15.43 | 15.55 | 15.20 | 15.31 | 1,718,088 | -0.17(-1.09%) |
Feb 10, 2023 | 15.60 | 15.64 | 15.28 | 15.48 | 2,534,195 | -0.01(-0.06%) |
Feb 09, 2023 | 15.99 | 16.13 | 15.46 | 15.49 | 3,311,605 | -0.36(-2.25%) |
Feb 08, 2023 | 16.02 | 16.10 | 15.81 | 15.85 | 2,004,412 | -0.13(-0.82%) |
Feb 07, 2023 | 16.01 | 16.27 | 15.80 | 15.98 | 3,366,417 | +0.00(+0.00%) |
Feb 06, 2023 | 16.06 | 16.07 | 15.74 | 15.98 | 3,231,002 | -0.13(-0.82%) |
Feb 03, 2023 | 16.74 | 16.93 | 16.06 | 16.11 | 5,882,686 | -1.24(-7.15%) |
Feb 02, 2023 | 17.75 | 17.91 | 17.04 | 17.35 | 4,816,980 | -0.26(-1.49%) |
Feb 01, 2023 | 16.97 | 17.78 | 16.81 | 17.61 | 3,432,140 | +0.49(+2.85%) |
Jan 31, 2023 | 16.94 | 17.28 | 16.77 | 17.12 | 3,275,224 | +0.09(+0.55%) |
Jan 30, 2023 | 17.32 | 17.49 | 17.01 | 17.03 | 3,830,406 | -0.42(-2.42%) |
Jan 27, 2023 | 17.34 | 17.51 | 17.18 | 17.45 | 3,989,855 | -0.21(-1.17%) |
Jan 26, 2023 | 18.00 | 18.05 | 17.36 | 17.66 | 3,639,598 | -0.32(-1.78%) |
Jan 25, 2023 | 17.64 | 18.05 | 17.58 | 17.98 | 4,581,992 | +0.12(+0.68%) |
Jan 24, 2023 | 17.52 | 17.91 | 17.30 | 17.86 | 2,653,993 | +0.20(+1.12%) |
Jan 23, 2023 | 17.59 | 17.74 | 17.25 | 17.66 | 3,871,815 | -0.26(-1.47%) |
Jan 20, 2023 | 17.37 | 17.99 | 17.21 | 17.92 | 4,067,869 | +0.46(+2.64%) |
Jan 19, 2023 | 17.12 | 17.58 | 16.97 | 17.46 | 3,494,713 | +0.39(+2.31%) |
Jan 18, 2023 | 17.56 | 18.04 | 17.03 | 17.07 | 3,644,023 | -0.22(-1.25%) |
Jan 17, 2023 | 17.43 | 17.59 | 17.16 | 17.28 | 3,228,452 | -0.38(-2.13%) |
Jan 13, 2023 | 17.28 | 17.69 | 17.26 | 17.66 | 4,085,869 | +0.27(+1.57%) |
Jan 12, 2023 | 17.43 | 17.53 | 16.90 | 17.39 | 3,769,854 | +0.23(+1.37%) |
Jan 11, 2023 | 17.26 | 17.39 | 16.92 | 17.15 | 4,631,223 | +0.16(+0.94%) |
Jan 10, 2023 | 16.52 | 16.99 | 16.32 | 16.99 | 2,764,976 | +0.47(+2.84%) |
Jan 09, 2023 | 16.85 | 16.94 | 16.51 | 16.52 | 3,223,896 | -0.14(-0.85%) |
Jan 06, 2023 | 16.72 | 16.90 | 16.19 | 16.66 | 4,350,998 | +0.31(+1.90%) |
Jan 05, 2023 | 16.34 | 16.41 | 15.78 | 16.35 | 4,822,496 | -0.45(-2.68%) |
Jan 04, 2023 | 16.47 | 16.91 | 16.34 | 16.81 | 6,062,753 | +0.68(+4.19%) |
Jan 03, 2023 | 15.78 | 16.38 | 15.74 | 16.13 | 5,670,338 | +0.78(+5.08%) |
Dec 30, 2022 | 15.69 | 15.76 | 15.21 | 15.35 | 3,015,148 | -0.35(-2.21%) |
Dec 29, 2022 | 15.89 | 16.15 | 15.66 | 15.70 | 3,123,417 | -0.01(-0.06%) |
Dec 28, 2022 | 16.14 | 16.16 | 15.64 | 15.71 | 2,829,089 | -0.56(-3.46%) |
Dec 27, 2022 | 15.93 | 16.62 | 15.82 | 16.27 | 2,799,687 | +0.48(+3.03%) |
Dec 23, 2022 | 15.82 | 15.89 | 15.23 | 15.79 | 2,875,681 | +0.09(+0.60%) |
Dec 22, 2022 | 15.61 | 15.71 | 14.98 | 15.70 | 3,589,480 | -0.11(-0.71%) |
Dec 21, 2022 | 16.04 | 16.11 | 15.69 | 15.81 | 3,303,362 | +0.10(+0.66%) |
Dec 20, 2022 | 15.10 | 15.91 | 15.03 | 15.71 | 5,044,125 | +0.96(+6.50%) |
Dec 19, 2022 | 15.08 | 15.12 | 14.70 | 14.75 | 3,514,578 | -0.26(-1.75%) |
Dec 16, 2022 | 14.66 | 15.16 | 14.65 | 15.01 | 3,567,077 | +0.20(+1.33%) |
Dec 15, 2022 | 15.14 | 15.21 | 14.81 | 14.81 | 2,556,037 | -0.78(-5.00%) |
Dec 14, 2022 | 15.54 | 15.72 | 15.23 | 15.59 | 3,093,141 | +0.00(+0.00%) |
Dec 13, 2022 | 16.16 | 16.25 | 15.33 | 15.59 | 6,882,154 | +0.15(+0.97%) |
Dec 12, 2022 | 15.38 | 15.44 | 15.05 | 15.44 | 2,564,547 | +0.01(+0.06%) |
Dec 09, 2022 | 15.82 | 15.97 | 15.37 | 15.43 | 4,096,582 | -0.24(-1.56%) |
Dec 08, 2022 | 16.19 | 16.22 | 15.57 | 15.68 | 2,936,572 | -0.28(-1.77%) |
Dec 07, 2022 | 15.60 | 16.10 | 15.57 | 15.96 | 4,980,723 | +0.56(+3.66%) |
Dec 06, 2022 | 15.86 | 15.91 | 15.35 | 15.40 | 3,019,041 | -0.19(-1.21%) |
Dec 05, 2022 | 16.21 | 16.34 | 15.54 | 15.58 | 4,314,792 | -0.80(-4.87%) |
Dec 02, 2022 | 16.02 | 16.52 | 15.88 | 16.38 | 4,642,276 | -0.06(-0.34%) |
Dec 01, 2022 | 15.64 | 16.46 | 15.44 | 16.44 | 9,890,365 | +1.04(+6.77%) |
Nov 30, 2022 | 14.68 | 15.41 | 14.47 | 15.40 | 6,868,497 | +1.07(+7.48%) |
Nov 29, 2022 | 14.23 | 14.73 | 14.23 | 14.33 | 3,202,827 | +0.28(+2.01%) |
Nov 28, 2022 | 14.72 | 14.74 | 13.92 | 14.04 | 4,007,195 | -0.77(-5.20%) |
Nov 25, 2022 | 14.96 | 14.96 | 14.69 | 14.81 | 1,909,340 | -0.22(-1.44%) |
Nov 23, 2022 | 14.63 | 15.10 | 14.45 | 15.03 | 4,727,227 | +0.33(+2.24%) |
Nov 22, 2022 | 14.07 | 14.72 | 14.02 | 14.70 | 6,100,057 | +0.78(+5.60%) |
Nov 21, 2022 | 13.76 | 13.96 | 13.62 | 13.92 | 2,787,715 | -0.02(-0.13%) |
Nov 18, 2022 | 13.56 | 13.97 | 13.40 | 13.94 | 4,154,031 | +0.48(+3.56%) |
Nov 17, 2022 | 13.49 | 13.68 | 13.27 | 13.46 | 4,021,439 | -0.28(-2.04%) |
Nov 16, 2022 | 13.78 | 13.93 | 13.57 | 13.74 | 4,280,331 | -0.12(-0.88%) |
Nov 15, 2022 | 14.38 | 14.48 | 13.76 | 13.86 | 5,280,020 | -0.42(-2.94%) |
Nov 14, 2022 | 14.24 | 14.47 | 13.93 | 14.28 | 5,823,534 | -0.13(-0.91%) |
Nov 11, 2022 | 13.61 | 14.43 | 13.39 | 14.41 | 11,806,762 | +0.80(+5.89%) |
Nov 10, 2022 | 13.40 | 13.63 | 12.97 | 13.61 | 13,925,834 | +0.89(+6.96%) |
Nov 09, 2022 | 14.04 | 14.13 | 12.50 | 12.72 | 16,382,295 | -1.46(-10.26%) |
Nov 08, 2022 | 14.04 | 15.00 | 13.77 | 14.18 | 14,893,029 | +0.17(+1.20%) |
Nov 07, 2022 | 13.96 | 14.35 | 13.72 | 14.01 | 10,109,029 | +0.07(+0.47%) |
Nov 04, 2022 | 14.46 | 14.66 | 12.91 | 13.95 | 23,257,632 | -0.28(-1.97%) |
Nov 03, 2022 | 14.22 | 14.52 | 14.05 | 14.23 | 3,954,789 | -0.19(-1.29%) |
Nov 02, 2022 | 15.33 | 14.40 | 14.41 | 2,831,923 | -0.82(-5.39%) | |
Nov 01, 2022 | 15.50 | 15.62 | 15.16 | 15.23 | 1,485,713 | +0.33(+2.19%) |
Oct 31, 2022 | 14.93 | 15.14 | 14.86 | 14.91 | 1,832,153 | -0.25(-1.66%) |
Oct 28, 2022 | 15.02 | 15.17 | 14.79 | 15.16 | 1,618,065 | -0.07(-0.49%) |
Oct 27, 2022 | 15.48 | 15.73 | 15.21 | 15.23 | 1,713,755 | -0.21(-1.39%) |
Oct 26, 2022 | 15.11 | 15.82 | 15.11 | 15.45 | 2,504,354 | +0.49(+3.31%) |
Oct 25, 2022 | 14.82 | 15.11 | 14.77 | 14.95 | 2,261,583 | +0.20(+1.33%) |
Oct 24, 2022 | 14.94 | 14.94 | 14.50 | 14.76 | 2,287,036 | -0.35(-2.35%) |
Oct 21, 2022 | 14.56 | 15.13 | 14.50 | 15.11 | 2,655,869 | +0.58(+3.98%) |
Oct 20, 2022 | 14.36 | 14.90 | 14.29 | 14.53 | 1,945,755 | +0.24(+1.70%) |
Oct 19, 2022 | 14.38 | 14.45 | 14.22 | 14.29 | 1,909,366 | -0.41(-2.79%) |
Oct 18, 2022 | 14.75 | 14.81 | 14.43 | 14.70 | 1,222,832 | +0.14(+0.96%) |
Oct 17, 2022 | 14.74 | 15.22 | 14.51 | 14.56 | 2,630,439 | +0.23(+1.63%) |
Oct 14, 2022 | 14.94 | 14.94 | 14.17 | 14.33 | 2,090,463 | -0.67(-4.48%) |
Oct 13, 2022 | 14.44 | 15.13 | 14.25 | 15.00 | 2,901,518 | -0.11(-0.74%) |
Oct 12, 2022 | 14.81 | 15.14 | 14.67 | 15.11 | 1,646,931 | +0.34(+2.27%) |
Oct 11, 2022 | 14.93 | 15.27 | 14.71 | 14.78 | 2,682,323 | -0.21(-1.37%) |
Oct 10, 2022 | 14.94 | 15.24 | 14.80 | 14.98 | 1,524,090 | -0.28(-1.83%) |
Oct 07, 2022 | 15.78 | 15.94 | 15.26 | 15.26 | 2,244,361 | -0.83(-5.16%) |
Oct 06, 2022 | 15.77 | 16.14 | 15.66 | 16.09 | 2,072,740 | +0.23(+1.47%) |
Oct 05, 2022 | 15.68 | 15.86 | 15.32 | 15.86 | 2,406,335 | -0.21(-1.28%) |
Oct 04, 2022 | 16.14 | 16.31 | 15.64 | 16.06 | 4,046,510 | +0.31(+1.95%) |
Oct 03, 2022 | 15.24 | 15.83 | 15.21 | 15.76 | 3,935,559 | +0.94(+6.36%) |
Sep 30, 2022 | 14.50 | 15.22 | 14.41 | 14.81 | 2,941,190 | +0.23(+1.60%) |
Sep 29, 2022 | 14.34 | 14.63 | 13.99 | 14.58 | 2,678,992 | +0.06(+0.39%) |
Sep 28, 2022 | 13.80 | 14.53 | 13.80 | 14.52 | 3,338,286 | +0.97(+7.16%) |
Sep 27, 2022 | 13.89 | 14.02 | 13.55 | 13.55 | 3,103,526 | -0.03(-0.21%) |
Sep 26, 2022 | 13.74 | 14.09 | 13.46 | 13.58 | 3,005,475 | -0.26(-1.89%) |
Sep 23, 2022 | 14.21 | 14.21 | 13.55 | 13.84 | 3,393,125 | -0.76(-5.24%) |
Sep 22, 2022 | 15.08 | 15.24 | 14.59 | 14.61 | 2,290,978 | -0.32(-2.12%) |
Sep 21, 2022 | 15.07 | 15.42 | 14.69 | 14.93 | 2,944,004 | +0.03(+0.19%) |
Sep 20, 2022 | 14.81 | 14.94 | 14.52 | 14.90 | 2,505,975 | -0.18(-1.18%) |
Sep 19, 2022 | 14.47 | 15.09 | 14.38 | 15.07 | 2,615,507 | +0.38(+2.60%) |
Sep 16, 2022 | 14.35 | 15.00 | 14.25 | 14.69 | 3,552,258 | +0.07(+0.45%) |
Sep 15, 2022 | 14.80 | 15.17 | 14.46 | 14.63 | 3,169,496 | -0.35(-2.31%) |
Sep 14, 2022 | 14.95 | 15.11 | 14.80 | 14.97 | 1,766,116 | +0.19(+1.26%) |
Sep 13, 2022 | 14.80 | 15.27 | 14.76 | 14.79 | 3,178,755 | -0.67(-4.35%) |
Sep 12, 2022 | 15.32 | 15.62 | 15.09 | 15.46 | 3,485,629 | +0.64(+4.35%) |
Sep 09, 2022 | 14.66 | 14.83 | 14.50 | 14.81 | 2,320,881 | +0.40(+2.78%) |
Sep 08, 2022 | 14.10 | 14.48 | 14.04 | 14.41 | 1,823,857 | +0.14(+0.98%) |
Sep 07, 2022 | 13.72 | 14.31 | 13.59 | 14.27 | 2,051,164 | +0.53(+3.87%) |
Sep 06, 2022 | 14.13 | 14.29 | 13.72 | 13.74 | 2,292,916 | -0.20(-1.41%) |
Sep 02, 2022 | 13.85 | 14.17 | 13.60 | 13.94 | 2,865,683 | +0.41(+3.03%) |
Sep 01, 2022 | 13.61 | 13.75 | 13.43 | 13.53 | 2,828,864 | -0.35(-2.55%) |
Aug 31, 2022 | 14.03 | 14.26 | 13.84 | 13.88 | 2,806,674 | -0.26(-1.85%) |
Aug 30, 2022 | 14.77 | 14.80 | 14.08 | 14.14 | 2,797,143 | -0.46(-3.13%) |
Aug 29, 2022 | 14.63 | 14.99 | 14.52 | 14.60 | 2,579,216 | -0.22(-1.51%) |
Aug 26, 2022 | 15.56 | 15.65 | 14.66 | 14.82 | 3,747,270 | -0.71(-4.56%) |
Aug 25, 2022 | 15.55 | 15.62 | 15.34 | 15.53 | 1,851,921 | +0.10(+0.66%) |
Aug 24, 2022 | 15.16 | 15.49 | 15.01 | 15.43 | 1,888,226 | +0.21(+1.41%) |
Aug 23, 2022 | 14.97 | 15.55 | 14.97 | 15.21 | 2,777,660 | +0.28(+1.87%) |
Aug 22, 2022 | 14.86 | 15.01 | 14.66 | 14.94 | 3,210,099 | -0.11(-0.74%) |
Aug 19, 2022 | 15.46 | 15.50 | 14.94 | 15.05 | 3,774,845 | -0.53(-3.41%) |
Aug 18, 2022 | 15.60 | 15.69 | 15.37 | 15.58 | 2,244,786 | +0.02(+0.12%) |
Aug 17, 2022 | 16.10 | 16.14 | 15.45 | 15.56 | 4,305,596 | -0.77(-4.71%) |
Aug 16, 2022 | 16.35 | 16.43 | 16.03 | 16.33 | 2,281,761 | -0.16(-0.96%) |
Aug 15, 2022 | 16.36 | 16.52 | 16.05 | 16.49 | 3,069,370 | -0.35(-2.09%) |
Aug 12, 2022 | 16.64 | 17.22 | 16.63 | 16.84 | 5,446,628 | +0.32(+1.91%) |
Aug 11, 2022 | 17.80 | 17.99 | 16.34 | 16.52 | 12,574,392 | -3.01(-15.42%) |
Aug 10, 2022 | 19.59 | 19.94 | 19.35 | 19.54 | 2,370,645 | +0.18(+0.91%) |
Aug 09, 2022 | 19.39 | 19.50 | 18.92 | 19.36 | 1,710,612 | +0.06(+0.29%) |
Aug 08, 2022 | 19.44 | 19.50 | 19.12 | 19.30 | 2,286,707 | +0.35(+1.86%) |
Aug 05, 2022 | 18.45 | 18.98 | 18.09 | 18.95 | 2,207,860 | -0.15(-0.78%) |
Aug 04, 2022 | 18.33 | 19.37 | 18.19 | 19.10 | 2,832,814 | +0.95(+5.21%) |
Aug 03, 2022 | 18.72 | 18.72 | 17.93 | 18.16 | 1,912,855 | -0.44(-2.34%) |
Aug 02, 2022 | 18.85 | 19.20 | 18.56 | 18.59 | 2,026,842 | -0.19(-1.04%) |
Aug 01, 2022 | 18.96 | 18.98 | 18.66 | 18.79 | 1,708,620 | -0.06(-0.30%) |
Jul 29, 2022 | 18.78 | 18.99 | 18.31 | 18.84 | 2,666,645 | +0.21(+1.14%) |
Jul 28, 2022 | 18.58 | 18.89 | 18.27 | 18.63 | 3,736,136 | +0.70(+3.93%) |
Jul 27, 2022 | 17.42 | 18.06 | 17.28 | 17.92 | 3,061,880 | +0.57(+3.31%) |
Jul 26, 2022 | 17.10 | 17.42 | 16.99 | 17.35 | 2,022,468 | +0.35(+2.07%) |
Jul 25, 2022 | 17.29 | 17.45 | 16.66 | 17.00 | 2,311,647 | -0.41(-2.34%) |
Jul 22, 2022 | 17.89 | 18.35 | 17.36 | 17.40 | 2,650,973 | -0.21(-1.21%) |
Jul 21, 2022 | 16.79 | 17.73 | 16.68 | 17.62 | 4,059,674 | +0.89(+5.32%) |
Jul 20, 2022 | 17.40 | 17.57 | 16.69 | 16.73 | 2,376,867 | -0.56(-3.22%) |
Jul 19, 2022 | 17.35 | 17.57 | 17.15 | 17.28 | 1,744,834 | +0.19(+1.14%) |
Jul 18, 2022 | 17.17 | 17.46 | 17.06 | 17.09 | 2,101,552 | +0.16(+0.93%) |
Jul 15, 2022 | 17.14 | 17.18 | 16.41 | 16.93 | 2,202,189 | +0.02(+0.11%) |
Jul 14, 2022 | 16.64 | 16.99 | 16.00 | 16.91 | 3,560,948 | -0.41(-2.35%) |
Jul 13, 2022 | 16.75 | 17.73 | 16.74 | 17.32 | 2,246,906 | +0.37(+2.19%) |
Jul 12, 2022 | 17.18 | 17.49 | 16.81 | 16.95 | 1,867,921 | -0.33(-1.93%) |
Jul 11, 2022 | 17.35 | 17.72 | 17.18 | 17.28 | 1,281,082 | -0.25(-1.43%) |
Jul 08, 2022 | 17.78 | 17.92 | 17.21 | 17.53 | 1,757,960 | -0.18(-0.99%) |
Jul 07, 2022 | 17.43 | 18.13 | 17.43 | 17.71 | 2,401,014 | +0.29(+1.65%) |
Jul 06, 2022 | 17.35 | 17.58 | 16.83 | 17.42 | 2,261,465 | +0.08(+0.48%) |
Jul 05, 2022 | 18.14 | 18.28 | 16.94 | 17.34 | 3,984,696 | -1.21(-6.54%) |
Jul 01, 2022 | 17.84 | 18.66 | 17.40 | 18.55 | 3,618,873 | +0.32(+1.78%) |
Jun 30, 2022 | 18.83 | 18.92 | 18.16 | 18.23 | 2,000,099 | -0.79(-4.14%) |
Jun 29, 2022 | 19.61 | 19.63 | 18.76 | 19.02 | 1,675,736 | -0.32(-1.63%) |
Jun 28, 2022 | 19.88 | 20.00 | 19.19 | 19.33 | 2,072,041 | -0.52(-2.61%) |
Jun 27, 2022 | 19.61 | 19.88 | 19.35 | 19.85 | 1,812,890 | +0.33(+1.71%) |
Jun 24, 2022 | 19.20 | 19.66 | 18.85 | 19.52 | 1,984,286 | +0.48(+2.53%) |
Jun 23, 2022 | 19.46 | 19.66 | 18.65 | 19.04 | 2,812,710 | -0.43(-2.19%) |
Jun 22, 2022 | 19.84 | 20.21 | 19.42 | 19.46 | 1,821,726 | -0.40(-2.01%) |
Jun 21, 2022 | 19.56 | 20.23 | 19.42 | 19.86 | 1,883,097 | +0.40(+2.05%) |
Jun 17, 2022 | 19.85 | 19.94 | 19.34 | 19.46 | 2,816,397 | -0.61(-3.05%) |
Jun 16, 2022 | 19.56 | 20.52 | 19.17 | 20.07 | 3,315,678 | +0.25(+1.26%) |
Jun 15, 2022 | 20.02 | 20.15 | 19.22 | 19.82 | 2,432,379 | +0.46(+2.39%) |
Jun 14, 2022 | 20.03 | 20.03 | 19.05 | 19.36 | 2,577,489 | -0.53(-2.66%) |
Jun 13, 2022 | 20.69 | 20.92 | 19.87 | 19.89 | 3,512,902 | -1.80(-8.29%) |
Jun 10, 2022 | 20.21 | 21.86 | 19.93 | 21.69 | 2,786,202 | +1.20(+5.88%) |
Jun 09, 2022 | 21.17 | 21.20 | 20.44 | 20.48 | 2,352,732 | -0.90(-4.20%) |
Jun 08, 2022 | 21.34 | 21.57 | 21.01 | 21.38 | 2,262,932 | -0.14(-0.65%) |
Jun 07, 2022 | 21.32 | 21.72 | 21.21 | 21.52 | 1,791,986 | +0.01(+0.04%) |
Jun 06, 2022 | 22.17 | 22.27 | 21.32 | 21.51 | 1,930,519 | -0.33(-1.53%) |
Jun 03, 2022 | 22.10 | 22.39 | 21.77 | 21.84 | 2,381,514 | -0.39(-1.75%) |
Jun 02, 2022 | 20.84 | 22.44 | 20.83 | 22.23 | 2,788,848 | +1.76(+8.60%) |
Jun 01, 2022 | 20.71 | 20.99 | 20.39 | 20.47 | 1,702,794 | +0.11(+0.55%) |
May 31, 2022 | 21.14 | 21.32 | 20.14 | 20.36 | 2,039,205 | -0.72(-3.43%) |
May 27, 2022 | 21.39 | 21.47 | 20.87 | 21.08 | 1,464,746 | +0.10(+0.49%) |
May 26, 2022 | 20.66 | 21.09 | 20.55 | 20.98 | 1,444,107 | +0.26(+1.25%) |
May 25, 2022 | 20.46 | 20.81 | 20.37 | 20.72 | 1,535,699 | -0.11(-0.53%) |
May 24, 2022 | 20.80 | 21.05 | 20.27 | 20.83 | 1,729,582 | +0.24(+1.17%) |
May 23, 2022 | 21.07 | 21.18 | 20.37 | 20.59 | 1,530,078 | -0.19(-0.89%) |
May 20, 2022 | 20.97 | 21.17 | 20.41 | 20.78 | 2,309,128 | -0.06(-0.27%) |
May 19, 2022 | 20.17 | 21.18 | 20.07 | 20.83 | 2,343,465 | +1.24(+6.30%) |
May 18, 2022 | 20.23 | 20.30 | 19.55 | 19.60 | 1,850,644 | -0.78(-3.84%) |
May 17, 2022 | 20.50 | 20.73 | 20.06 | 20.38 | 1,977,496 | +0.32(+1.61%) |
May 16, 2022 | 19.95 | 20.15 | 19.69 | 20.06 | 2,103,736 | +0.10(+0.51%) |
May 13, 2022 | 19.42 | 20.29 | 19.38 | 19.96 | 2,937,173 | +0.59(+3.05%) |
May 12, 2022 | 19.78 | 20.24 | 18.98 | 19.37 | 4,102,039 | -0.86(-4.24%) |
May 11, 2022 | 20.65 | 21.26 | 20.12 | 20.23 | 2,804,543 | -0.04(-0.18%) |
May 10, 2022 | 20.99 | 21.20 | 19.85 | 20.26 | 3,179,134 | -0.35(-1.70%) |
May 09, 2022 | 21.70 | 21.88 | 20.55 | 20.61 | 3,346,261 | -1.83(-8.13%) |
May 06, 2022 | 22.79 | 22.92 | 22.25 | 22.44 | 1,641,530 | -0.35(-1.54%) |
May 05, 2022 | 24.03 | 24.12 | 22.41 | 22.79 | 2,031,153 | -1.08(-4.52%) |
May 04, 2022 | 23.17 | 23.93 | 22.92 | 23.87 | 2,205,747 | +0.65(+2.82%) |
May 03, 2022 | 22.58 | 23.42 | 22.53 | 23.21 | 1,524,561 | +0.66(+2.94%) |