Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2023 | 17.32 | 0 | -0.88(-4.86%) | |||
Apr 14, 2023 | 18.58 | 18.84 | 17.85 | 18.21 | 6,207,667 | -0.74(-3.90%) |
Apr 13, 2023 | 18.84 | 19.29 | 18.61 | 18.95 | 7,077,365 | +0.51(+2.74%) |
Apr 12, 2023 | 18.66 | 18.80 | 18.13 | 18.44 | 7,236,106 | +0.15(+0.79%) |
Apr 11, 2023 | 18.54 | 18.75 | 18.25 | 18.30 | 6,030,066 | -0.09(-0.47%) |
Apr 10, 2023 | 18.48 | 18.53 | 18.20 | 18.38 | 4,680,028 | -0.39(-2.06%) |
Apr 06, 2023 | 18.35 | 18.82 | 18.05 | 18.77 | 5,262,181 | +0.41(+2.21%) |
Apr 05, 2023 | 18.64 | 18.84 | 18.24 | 18.37 | 7,189,781 | -0.08(-0.42%) |
Apr 04, 2023 | 17.79 | 18.57 | 17.55 | 18.44 | 8,611,906 | +0.59(+3.30%) |
Apr 03, 2023 | 17.67 | 18.13 | 17.41 | 17.85 | 5,474,200 | +0.25(+1.43%) |
Mar 31, 2023 | 17.84 | 17.96 | 17.39 | 17.60 | 10,043,848 | -0.15(-0.87%) |
Mar 30, 2023 | 17.97 | 18.11 | 17.74 | 17.76 | 7,597,607 | +0.02(+0.11%) |
Mar 29, 2023 | 17.76 | 17.94 | 17.59 | 17.74 | 3,760,672 | -0.14(-0.76%) |
Mar 28, 2023 | 17.55 | 17.89 | 17.11 | 17.87 | 4,260,286 | +0.40(+2.27%) |
Mar 27, 2023 | 16.98 | 17.51 | 16.90 | 17.48 | 2,493,381 | +0.06(+0.33%) |
Mar 24, 2023 | 17.52 | 17.80 | 17.22 | 17.42 | 5,355,428 | +0.06(+0.33%) |
Mar 23, 2023 | 17.02 | 17.60 | 16.86 | 17.36 | 5,255,019 | +0.47(+2.81%) |
Mar 22, 2023 | 16.52 | 17.19 | 16.41 | 16.89 | 4,366,198 | +0.41(+2.46%) |
Mar 21, 2023 | 16.99 | 17.05 | 16.19 | 16.48 | 5,372,779 | -0.76(-4.43%) |
Mar 20, 2023 | 17.19 | 17.45 | 17.07 | 17.24 | 5,256,554 | +0.24(+1.42%) |
Mar 17, 2023 | 16.25 | 17.28 | 16.20 | 17.00 | 9,316,247 | +1.08(+6.80%) |
Mar 16, 2023 | 16.26 | 16.31 | 15.70 | 15.92 | 4,530,332 | -0.31(-1.91%) |
Mar 15, 2023 | 16.88 | 17.02 | 16.02 | 16.23 | 5,416,739 | -0.27(-1.64%) |
Mar 14, 2023 | 16.30 | 16.66 | 16.04 | 16.50 | 4,959,788 | +0.27(+1.67%) |
Mar 13, 2023 | 15.93 | 16.44 | 15.78 | 16.23 | 8,943,789 | +1.18(+7.84%) |
Mar 10, 2023 | 15.05 | 15.55 | 14.88 | 15.05 | 5,372,684 | +0.33(+2.23%) |
Mar 09, 2023 | 14.68 | 15.06 | 14.68 | 14.72 | 3,606,985 | +0.15(+1.00%) |
Mar 08, 2023 | 14.77 | 15.03 | 14.38 | 14.57 | 4,005,679 | -0.15(-1.05%) |
Mar 07, 2023 | 15.48 | 15.48 | 14.51 | 14.73 | 5,347,728 | -0.89(-5.70%) |
Mar 06, 2023 | 15.43 | 15.79 | 15.36 | 15.62 | 5,776,295 | +0.10(+0.62%) |
Mar 03, 2023 | 14.99 | 15.55 | 14.84 | 15.52 | 5,799,513 | +0.73(+4.90%) |
Mar 02, 2023 | 14.51 | 14.80 | 14.44 | 14.80 | 3,500,414 | +0.08(+0.52%) |
Mar 01, 2023 | 14.54 | 14.78 | 14.28 | 14.72 | 4,653,649 | +0.44(+3.10%) |
Feb 28, 2023 | 14.06 | 14.41 | 13.85 | 14.28 | 4,753,997 | +0.17(+1.23%) |
Feb 27, 2023 | 14.30 | 14.49 | 13.98 | 14.10 | 4,483,586 | -0.21(-1.48%) |
Feb 24, 2023 | 14.41 | 14.55 | 14.20 | 14.32 | 3,668,530 | -0.36(-2.42%) |
Feb 23, 2023 | 14.97 | 15.21 | 14.48 | 14.67 | 5,099,609 | -0.47(-3.11%) |
Feb 22, 2023 | 15.03 | 15.22 | 14.93 | 15.14 | 6,112,192 | +0.09(+0.57%) |
Feb 21, 2023 | 15.53 | 15.60 | 15.00 | 15.06 | 4,851,760 | -0.52(-3.33%) |
Feb 17, 2023 | 15.37 | 15.68 | 15.29 | 15.57 | 5,145,271 | -0.04(-0.25%) |
Feb 16, 2023 | 15.33 | 15.73 | 15.09 | 15.61 | 3,522,703 | +0.12(+0.74%) |
Feb 15, 2023 | 15.47 | 15.58 | 15.26 | 15.50 | 3,950,368 | -0.35(-2.18%) |
Feb 14, 2023 | 15.53 | 15.90 | 15.43 | 15.84 | 2,080,325 | +0.18(+1.17%) |
Feb 13, 2023 | 15.79 | 15.90 | 15.55 | 15.66 | 1,679,739 | -0.17(-1.09%) |
Feb 10, 2023 | 15.96 | 16.00 | 15.63 | 15.83 | 2,477,630 | -0.01(-0.06%) |
Feb 09, 2023 | 16.35 | 16.50 | 15.81 | 15.84 | 3,237,687 | -0.37(-2.25%) |
Feb 08, 2023 | 16.38 | 16.47 | 16.17 | 16.21 | 1,959,672 | -0.13(-0.82%) |
Feb 07, 2023 | 16.37 | 16.65 | 16.16 | 16.34 | 3,291,276 | +0.00(+0.00%) |
Feb 06, 2023 | 16.43 | 16.44 | 16.10 | 16.34 | 3,158,883 | -0.13(-0.82%) |
Feb 03, 2023 | 17.13 | 17.31 | 16.42 | 16.48 | 5,751,381 | -1.27(-7.15%) |
Feb 02, 2023 | 18.16 | 18.32 | 17.42 | 17.75 | 4,709,461 | -0.27(-1.49%) |
Feb 01, 2023 | 17.36 | 18.19 | 17.19 | 18.02 | 3,355,532 | +0.50(+2.85%) |
Jan 31, 2023 | 17.32 | 17.67 | 17.15 | 17.52 | 3,202,119 | +0.10(+0.55%) |
Jan 30, 2023 | 17.72 | 17.89 | 17.40 | 17.42 | 3,744,909 | -0.43(-2.42%) |
Jan 27, 2023 | 17.74 | 17.91 | 17.57 | 17.85 | 3,900,798 | -0.21(-1.17%) |
Jan 26, 2023 | 18.41 | 18.47 | 17.76 | 18.06 | 3,558,360 | -0.33(-1.78%) |
Jan 25, 2023 | 18.04 | 18.47 | 17.98 | 18.39 | 4,479,718 | +0.12(+0.68%) |
Jan 24, 2023 | 17.92 | 18.32 | 17.70 | 18.27 | 2,594,754 | +0.20(+1.12%) |
Jan 23, 2023 | 17.99 | 18.15 | 17.64 | 18.06 | 3,785,393 | -0.27(-1.47%) |
Jan 20, 2023 | 17.77 | 18.40 | 17.60 | 18.33 | 3,977,071 | +0.47(+2.64%) |
Jan 19, 2023 | 17.52 | 17.98 | 17.36 | 17.86 | 3,416,708 | +0.40(+2.31%) |
Jan 18, 2023 | 17.96 | 18.45 | 17.42 | 17.46 | 3,562,685 | -0.22(-1.25%) |
Jan 17, 2023 | 17.83 | 18.00 | 17.55 | 17.68 | 3,156,391 | -0.38(-2.13%) |
Jan 13, 2023 | 17.68 | 18.10 | 17.65 | 18.06 | 3,994,670 | +0.28(+1.57%) |
Jan 12, 2023 | 17.82 | 17.93 | 17.29 | 17.78 | 3,685,708 | +0.24(+1.37%) |
Jan 11, 2023 | 17.65 | 17.79 | 17.30 | 17.54 | 4,527,851 | +0.16(+0.94%) |
Jan 10, 2023 | 16.90 | 17.38 | 16.69 | 17.38 | 2,703,260 | +0.48(+2.84%) |
Jan 09, 2023 | 17.24 | 17.32 | 16.89 | 16.90 | 3,151,936 | -0.14(-0.85%) |
Jan 06, 2023 | 17.10 | 17.29 | 16.56 | 17.04 | 4,253,880 | +0.32(+1.90%) |
Jan 05, 2023 | 16.71 | 16.78 | 16.14 | 16.73 | 4,714,854 | -0.46(-2.68%) |
Jan 04, 2023 | 16.84 | 17.29 | 16.72 | 17.19 | 5,927,428 | +0.69(+4.19%) |
Jan 03, 2023 | 16.14 | 16.76 | 16.10 | 16.50 | 5,543,771 | +0.80(+5.08%) |
Dec 30, 2022 | 16.05 | 16.12 | 15.56 | 15.70 | 2,947,848 | -0.36(-2.21%) |
Dec 29, 2022 | 16.26 | 16.52 | 16.02 | 16.06 | 3,053,700 | -0.01(-0.06%) |
Dec 28, 2022 | 16.51 | 16.53 | 15.99 | 16.06 | 2,765,942 | -0.58(-3.46%) |
Dec 27, 2022 | 16.30 | 17.00 | 16.18 | 16.64 | 2,737,196 | +0.49(+3.03%) |
Dec 23, 2022 | 16.18 | 16.25 | 15.57 | 16.15 | 2,811,494 | +0.10(+0.60%) |
Dec 22, 2022 | 15.97 | 16.06 | 15.32 | 16.06 | 3,509,360 | -0.12(-0.71%) |
Dec 21, 2022 | 16.40 | 16.47 | 16.05 | 16.17 | 3,229,629 | +0.11(+0.66%) |
Dec 20, 2022 | 15.44 | 16.27 | 15.37 | 16.06 | 4,931,536 | +0.98(+6.50%) |
Dec 19, 2022 | 15.42 | 15.47 | 15.04 | 15.08 | 3,436,130 | -0.27(-1.75%) |
Dec 16, 2022 | 15.00 | 15.50 | 14.99 | 15.35 | 3,487,458 | +0.20(+1.33%) |
Dec 15, 2022 | 15.49 | 15.56 | 15.15 | 15.15 | 2,498,984 | -0.80(-5.00%) |
Dec 14, 2022 | 15.89 | 16.07 | 15.57 | 15.95 | 3,024,100 | +0.00(+0.00%) |
Dec 13, 2022 | 16.53 | 16.62 | 15.68 | 15.95 | 6,728,539 | +0.15(+0.97%) |
Dec 12, 2022 | 15.73 | 15.80 | 15.39 | 15.80 | 2,507,304 | +0.01(+0.06%) |
Dec 09, 2022 | 16.18 | 16.33 | 15.72 | 15.79 | 4,005,143 | -0.25(-1.56%) |
Dec 08, 2022 | 16.55 | 16.59 | 15.92 | 16.04 | 2,871,026 | -0.29(-1.77%) |
Dec 07, 2022 | 15.96 | 16.46 | 15.92 | 16.32 | 4,869,550 | +0.58(+3.66%) |
Dec 06, 2022 | 16.22 | 16.28 | 15.70 | 15.75 | 2,951,654 | -0.19(-1.21%) |
Dec 05, 2022 | 16.58 | 16.72 | 15.90 | 15.94 | 4,218,483 | -0.82(-4.87%) |
Dec 02, 2022 | 16.38 | 16.90 | 16.24 | 16.76 | 4,538,657 | -0.06(-0.34%) |
Dec 01, 2022 | 16.00 | 16.83 | 15.80 | 16.81 | 9,669,604 | +1.07(+6.77%) |
Nov 30, 2022 | 15.02 | 15.77 | 14.80 | 15.75 | 6,715,187 | +1.10(+7.48%) |
Nov 29, 2022 | 14.56 | 15.07 | 14.56 | 14.65 | 3,131,337 | +0.29(+2.01%) |
Nov 28, 2022 | 15.06 | 15.08 | 14.24 | 14.36 | 3,917,752 | -0.79(-5.20%) |
Nov 25, 2022 | 15.31 | 15.31 | 15.03 | 15.15 | 1,866,722 | -0.22(-1.44%) |
Nov 23, 2022 | 14.96 | 15.44 | 14.78 | 15.37 | 4,621,711 | +0.34(+2.24%) |
Nov 22, 2022 | 14.39 | 15.05 | 14.35 | 15.04 | 5,963,899 | +0.80(+5.60%) |
Nov 21, 2022 | 14.08 | 14.28 | 13.93 | 14.24 | 2,725,491 | -0.02(-0.13%) |
Nov 18, 2022 | 13.87 | 14.29 | 13.71 | 14.26 | 4,061,310 | +0.49(+3.56%) |
Nov 17, 2022 | 13.80 | 13.99 | 13.57 | 13.77 | 3,931,677 | -0.29(-2.04%) |
Nov 16, 2022 | 14.09 | 14.25 | 13.88 | 14.05 | 4,184,791 | -0.12(-0.88%) |
Nov 15, 2022 | 14.70 | 14.81 | 14.08 | 14.18 | 5,162,166 | -0.43(-2.94%) |
Nov 14, 2022 | 14.56 | 14.80 | 14.25 | 14.61 | 5,693,549 | -0.13(-0.91%) |
Nov 11, 2022 | 13.92 | 14.76 | 13.69 | 14.74 | 11,543,227 | +0.82(+5.89%) |
Nov 10, 2022 | 13.70 | 13.94 | 13.27 | 13.92 | 13,614,999 | +0.91(+6.96%) |
Nov 09, 2022 | 14.36 | 14.46 | 12.79 | 13.01 | 16,016,630 | -1.49(-10.26%) |
Nov 08, 2022 | 14.36 | 15.34 | 14.08 | 14.50 | 14,560,606 | +0.17(+1.20%) |
Nov 07, 2022 | 14.28 | 14.67 | 14.03 | 14.33 | 9,883,388 | +0.07(+0.47%) |
Nov 04, 2022 | 14.79 | 14.99 | 13.21 | 14.26 | 22,738,504 | -0.29(-1.97%) |
Nov 03, 2022 | 14.54 | 14.86 | 14.37 | 14.55 | 3,866,515 | -0.19(-1.29%) |
Nov 02, 2022 | 15.68 | 14.73 | 14.74 | 2,768,712 | -0.84(-5.39%) | |
Nov 01, 2022 | 15.86 | 15.97 | 15.51 | 15.58 | 1,452,551 | +0.33(+2.19%) |
Oct 31, 2022 | 15.27 | 15.48 | 15.19 | 15.25 | 1,791,258 | -0.26(-1.66%) |
Oct 28, 2022 | 15.36 | 15.51 | 15.12 | 15.51 | 1,581,949 | -0.08(-0.49%) |
Oct 27, 2022 | 15.83 | 16.09 | 15.55 | 15.58 | 1,675,502 | -0.22(-1.39%) |
Oct 26, 2022 | 15.46 | 16.18 | 15.46 | 15.80 | 2,448,455 | +0.51(+3.31%) |
Oct 25, 2022 | 15.16 | 15.46 | 15.10 | 15.30 | 2,211,103 | +0.20(+1.33%) |
Oct 24, 2022 | 15.28 | 15.28 | 14.83 | 15.09 | 2,235,988 | -0.36(-2.35%) |
Oct 21, 2022 | 14.89 | 15.48 | 14.83 | 15.46 | 2,596,588 | +0.59(+3.98%) |
Oct 20, 2022 | 14.68 | 15.24 | 14.62 | 14.87 | 1,902,325 | +0.25(+1.70%) |
Oct 19, 2022 | 14.71 | 14.78 | 14.55 | 14.62 | 1,866,748 | -0.42(-2.79%) |
Oct 18, 2022 | 15.09 | 15.15 | 14.76 | 15.04 | 1,195,537 | +0.14(+0.96%) |
Oct 17, 2022 | 15.08 | 15.57 | 14.84 | 14.89 | 2,571,725 | +0.24(+1.63%) |
Oct 14, 2022 | 15.29 | 15.29 | 14.49 | 14.66 | 2,043,803 | -0.69(-4.48%) |
Oct 13, 2022 | 14.77 | 15.48 | 14.57 | 15.34 | 2,836,754 | -0.11(-0.74%) |
Oct 12, 2022 | 15.15 | 15.49 | 15.00 | 15.46 | 1,610,170 | +0.34(+2.27%) |
Oct 11, 2022 | 15.27 | 15.62 | 15.05 | 15.11 | 2,622,452 | -0.21(-1.37%) |
Oct 10, 2022 | 15.29 | 15.59 | 15.14 | 15.32 | 1,490,072 | -0.29(-1.83%) |
Oct 07, 2022 | 16.14 | 16.31 | 15.61 | 15.61 | 2,194,265 | -0.85(-5.16%) |
Oct 06, 2022 | 16.13 | 16.51 | 16.02 | 16.46 | 2,026,475 | +0.24(+1.47%) |
Oct 05, 2022 | 16.04 | 16.22 | 15.67 | 16.22 | 2,352,624 | -0.21(-1.28%) |
Oct 04, 2022 | 16.51 | 16.68 | 16.00 | 16.43 | 3,956,189 | +0.31(+1.95%) |
Oct 03, 2022 | 15.59 | 16.19 | 15.56 | 16.12 | 3,847,714 | +0.96(+6.36%) |
Sep 30, 2022 | 14.83 | 15.57 | 14.74 | 15.15 | 2,875,540 | +0.24(+1.60%) |
Sep 29, 2022 | 14.67 | 14.96 | 14.31 | 14.91 | 2,619,195 | +0.06(+0.39%) |
Sep 28, 2022 | 14.11 | 14.87 | 14.11 | 14.86 | 3,263,773 | +0.99(+7.16%) |
Sep 27, 2022 | 14.21 | 14.34 | 13.86 | 13.86 | 3,034,253 | -0.03(-0.21%) |
Sep 26, 2022 | 14.05 | 14.41 | 13.77 | 13.89 | 2,938,391 | -0.27(-1.89%) |
Sep 23, 2022 | 14.53 | 14.53 | 13.86 | 14.16 | 3,317,388 | -0.78(-5.24%) |
Sep 22, 2022 | 15.43 | 15.59 | 14.92 | 14.94 | 2,239,842 | -0.32(-2.12%) |
Sep 21, 2022 | 15.41 | 15.77 | 15.02 | 15.27 | 2,878,292 | +0.03(+0.19%) |
Sep 20, 2022 | 15.15 | 15.28 | 14.85 | 15.24 | 2,450,040 | -0.18(-1.18%) |
Sep 19, 2022 | 14.80 | 15.44 | 14.71 | 15.42 | 2,557,127 | +0.39(+2.60%) |
Sep 16, 2022 | 14.67 | 15.34 | 14.57 | 15.03 | 3,472,969 | +0.07(+0.45%) |
Sep 15, 2022 | 15.14 | 15.51 | 14.79 | 14.96 | 3,098,750 | -0.35(-2.31%) |
Sep 14, 2022 | 15.30 | 15.45 | 15.13 | 15.31 | 1,726,695 | +0.19(+1.26%) |
Sep 13, 2022 | 15.13 | 15.61 | 15.10 | 15.12 | 3,107,803 | -0.69(-4.35%) |
Sep 12, 2022 | 15.67 | 15.97 | 15.44 | 15.81 | 3,407,827 | +0.66(+4.35%) |
Sep 09, 2022 | 15.00 | 15.17 | 14.83 | 15.15 | 2,269,077 | +0.41(+2.78%) |
Sep 08, 2022 | 14.42 | 14.81 | 14.36 | 14.74 | 1,783,147 | +0.14(+0.98%) |
Sep 07, 2022 | 14.04 | 14.64 | 13.90 | 14.60 | 2,005,380 | +0.54(+3.87%) |
Sep 06, 2022 | 14.46 | 14.62 | 14.03 | 14.05 | 2,241,737 | -0.20(-1.41%) |
Sep 02, 2022 | 14.17 | 14.50 | 13.91 | 14.26 | 2,801,719 | +0.42(+3.03%) |
Sep 01, 2022 | 13.92 | 14.06 | 13.74 | 13.84 | 2,765,722 | -0.36(-2.55%) |
Aug 31, 2022 | 14.35 | 14.59 | 14.16 | 14.20 | 2,744,027 | -0.27(-1.85%) |
Aug 30, 2022 | 15.10 | 15.13 | 14.40 | 14.46 | 2,734,709 | -0.47(-3.13%) |
Aug 29, 2022 | 14.96 | 15.33 | 14.86 | 14.93 | 2,521,646 | -0.23(-1.51%) |
Aug 26, 2022 | 15.92 | 16.01 | 15.00 | 15.16 | 3,663,628 | -0.73(-4.56%) |
Aug 25, 2022 | 15.91 | 15.97 | 15.69 | 15.89 | 1,810,585 | +0.10(+0.67%) |
Aug 24, 2022 | 15.51 | 15.85 | 15.35 | 15.78 | 1,846,079 | +0.22(+1.41%) |
Aug 23, 2022 | 15.31 | 15.91 | 15.31 | 15.56 | 2,715,661 | +0.29(+1.87%) |
Aug 22, 2022 | 15.20 | 15.35 | 14.99 | 15.28 | 3,138,447 | -0.11(-0.74%) |
Aug 19, 2022 | 15.81 | 15.86 | 15.29 | 15.39 | 3,690,588 | -0.54(-3.41%) |
Aug 18, 2022 | 15.95 | 16.05 | 15.72 | 15.93 | 2,194,680 | +0.02(+0.12%) |
Aug 17, 2022 | 16.47 | 16.51 | 15.80 | 15.92 | 4,209,492 | -0.79(-4.71%) |
Aug 16, 2022 | 16.72 | 16.81 | 16.40 | 16.70 | 2,230,830 | -0.16(-0.96%) |
Aug 15, 2022 | 16.73 | 16.89 | 16.41 | 16.86 | 3,000,859 | -0.36(-2.09%) |
Aug 12, 2022 | 17.02 | 17.61 | 17.01 | 17.22 | 5,325,055 | +0.32(+1.91%) |
Aug 11, 2022 | 18.21 | 18.40 | 16.71 | 16.90 | 12,293,722 | -3.08(-15.42%) |
Aug 10, 2022 | 20.04 | 20.40 | 19.79 | 19.98 | 2,317,731 | +0.18(+0.91%) |
Aug 09, 2022 | 19.83 | 19.94 | 19.36 | 19.80 | 1,672,430 | +0.06(+0.29%) |
Aug 08, 2022 | 19.89 | 19.94 | 19.56 | 19.75 | 2,235,666 | +0.36(+1.86%) |
Aug 05, 2022 | 18.87 | 19.41 | 18.50 | 19.38 | 2,158,579 | -0.15(-0.78%) |
Aug 04, 2022 | 18.75 | 19.81 | 18.61 | 19.54 | 2,769,583 | +0.97(+5.21%) |
Aug 03, 2022 | 19.15 | 19.15 | 18.34 | 18.57 | 1,870,159 | -0.45(-2.34%) |
Aug 02, 2022 | 19.28 | 19.64 | 18.99 | 19.02 | 1,981,602 | -0.20(-1.04%) |
Aug 01, 2022 | 19.39 | 19.41 | 19.08 | 19.21 | 1,670,482 | -0.06(-0.30%) |
Jul 29, 2022 | 19.20 | 19.42 | 18.73 | 19.27 | 2,607,123 | +0.22(+1.14%) |
Jul 28, 2022 | 19.01 | 19.32 | 18.69 | 19.05 | 3,652,743 | +0.72(+3.93%) |
Jul 27, 2022 | 17.82 | 18.47 | 17.68 | 18.33 | 2,993,537 | +0.59(+3.31%) |
Jul 26, 2022 | 17.49 | 17.82 | 17.38 | 17.74 | 1,977,325 | +0.36(+2.07%) |
Jul 25, 2022 | 17.69 | 17.85 | 17.04 | 17.38 | 2,260,049 | -0.42(-2.34%) |
Jul 22, 2022 | 18.29 | 18.77 | 17.76 | 17.80 | 2,591,801 | -0.22(-1.21%) |
Jul 21, 2022 | 17.18 | 18.14 | 17.06 | 18.02 | 3,969,059 | +0.91(+5.32%) |
Jul 20, 2022 | 17.79 | 17.97 | 17.07 | 17.11 | 2,323,814 | -0.57(-3.22%) |
Jul 19, 2022 | 17.74 | 17.97 | 17.55 | 17.68 | 1,705,889 | +0.20(+1.14%) |
Jul 18, 2022 | 17.56 | 17.85 | 17.45 | 17.48 | 2,054,644 | +0.16(+0.93%) |
Jul 15, 2022 | 17.54 | 17.57 | 16.79 | 17.32 | 2,153,034 | +0.02(+0.11%) |
Jul 14, 2022 | 17.02 | 17.38 | 16.36 | 17.30 | 3,481,465 | -0.42(-2.35%) |
Jul 13, 2022 | 17.13 | 18.13 | 17.12 | 17.72 | 2,196,753 | +0.38(+2.19%) |
Jul 12, 2022 | 17.57 | 17.89 | 17.20 | 17.34 | 1,826,228 | -0.34(-1.93%) |
Jul 11, 2022 | 17.74 | 18.12 | 17.57 | 17.68 | 1,252,487 | -0.26(-1.43%) |
Jul 08, 2022 | 18.19 | 18.33 | 17.61 | 17.93 | 1,718,721 | -0.18(-0.99%) |
Jul 07, 2022 | 17.83 | 18.54 | 17.83 | 18.11 | 2,347,421 | +0.29(+1.65%) |
Jul 06, 2022 | 17.74 | 17.98 | 17.21 | 17.82 | 2,210,988 | +0.09(+0.48%) |
Jul 05, 2022 | 18.55 | 18.70 | 17.33 | 17.74 | 3,895,755 | -1.24(-6.54%) |
Jul 01, 2022 | 18.25 | 19.08 | 17.79 | 18.98 | 3,538,097 | +0.33(+1.78%) |
Jun 30, 2022 | 19.26 | 19.36 | 18.57 | 18.65 | 1,955,456 | -0.81(-4.14%) |
Jun 29, 2022 | 20.06 | 20.08 | 19.19 | 19.45 | 1,638,333 | -0.32(-1.63%) |
Jun 28, 2022 | 20.33 | 20.46 | 19.63 | 19.77 | 2,025,791 | -0.53(-2.61%) |
Jun 27, 2022 | 20.06 | 20.33 | 19.79 | 20.30 | 1,772,425 | +0.34(+1.71%) |
Jun 24, 2022 | 19.64 | 20.11 | 19.28 | 19.96 | 1,939,995 | +0.49(+2.53%) |
Jun 23, 2022 | 19.90 | 20.11 | 19.07 | 19.47 | 2,749,929 | -0.44(-2.19%) |
Jun 22, 2022 | 20.29 | 20.67 | 19.87 | 19.91 | 1,781,064 | -0.41(-2.01%) |
Jun 21, 2022 | 20.01 | 20.69 | 19.87 | 20.31 | 1,841,064 | +0.41(+2.05%) |
Jun 17, 2022 | 20.30 | 20.39 | 19.78 | 19.91 | 2,753,533 | -0.63(-3.05%) |
Jun 16, 2022 | 20.01 | 20.99 | 19.61 | 20.53 | 3,241,670 | +0.26(+1.26%) |
Jun 15, 2022 | 20.47 | 20.61 | 19.66 | 20.28 | 2,378,086 | +0.47(+2.39%) |
Jun 14, 2022 | 20.48 | 20.48 | 19.49 | 19.80 | 2,519,957 | -0.54(-2.66%) |
Jun 13, 2022 | 21.17 | 21.39 | 20.32 | 20.34 | 3,434,492 | -1.84(-8.29%) |
Jun 10, 2022 | 20.67 | 22.36 | 20.38 | 22.18 | 2,724,012 | +1.23(+5.88%) |
Jun 09, 2022 | 21.65 | 21.69 | 20.91 | 20.95 | 2,300,218 | -0.92(-4.20%) |
Jun 08, 2022 | 21.83 | 22.06 | 21.49 | 21.87 | 2,212,421 | -0.14(-0.65%) |
Jun 07, 2022 | 21.80 | 22.22 | 21.70 | 22.01 | 1,751,988 | +0.01(+0.04%) |
Jun 06, 2022 | 22.67 | 22.78 | 21.81 | 22.00 | 1,887,428 | -0.34(-1.53%) |
Jun 03, 2022 | 22.61 | 22.90 | 22.27 | 22.34 | 2,328,357 | -0.40(-1.75%) |
Jun 02, 2022 | 21.32 | 22.95 | 21.31 | 22.74 | 2,726,598 | +1.80(+8.60%) |
Jun 01, 2022 | 21.19 | 21.47 | 20.85 | 20.94 | 1,664,787 | +0.11(+0.55%) |
May 31, 2022 | 21.62 | 21.80 | 20.60 | 20.83 | 1,993,688 | -0.74(-3.43%) |
May 27, 2022 | 21.88 | 21.96 | 21.35 | 21.57 | 1,432,052 | +0.10(+0.49%) |
May 26, 2022 | 21.13 | 21.57 | 21.02 | 21.46 | 1,411,873 | +0.27(+1.25%) |
May 25, 2022 | 20.93 | 21.29 | 20.84 | 21.20 | 1,501,421 | -0.11(-0.53%) |
May 24, 2022 | 21.27 | 21.53 | 20.73 | 21.31 | 1,690,977 | +0.25(+1.17%) |
May 23, 2022 | 21.56 | 21.66 | 20.84 | 21.06 | 1,495,925 | -0.19(-0.89%) |
May 20, 2022 | 21.45 | 21.65 | 20.87 | 21.25 | 2,257,587 | -0.06(-0.27%) |
May 19, 2022 | 20.63 | 21.67 | 20.53 | 21.31 | 2,291,157 | +1.26(+6.30%) |
May 18, 2022 | 20.69 | 20.76 | 19.99 | 20.05 | 1,809,337 | -0.80(-3.84%) |
May 17, 2022 | 20.97 | 21.21 | 20.52 | 20.85 | 1,933,357 | +0.33(+1.61%) |
May 16, 2022 | 20.40 | 20.61 | 20.14 | 20.52 | 2,056,779 | +0.10(+0.51%) |
May 13, 2022 | 19.87 | 20.75 | 19.82 | 20.41 | 2,871,613 | +0.60(+3.05%) |
May 12, 2022 | 20.23 | 20.71 | 19.41 | 19.81 | 4,010,479 | -0.88(-4.24%) |
May 11, 2022 | 21.12 | 21.74 | 20.58 | 20.69 | 2,741,944 | -0.04(-0.18%) |
May 10, 2022 | 21.47 | 21.69 | 20.30 | 20.72 | 3,108,174 | -0.36(-1.70%) |
May 09, 2022 | 22.20 | 22.38 | 21.02 | 21.08 | 3,271,570 | -1.87(-8.13%) |
May 06, 2022 | 23.31 | 23.44 | 22.76 | 22.95 | 1,604,889 | -0.36(-1.54%) |
May 05, 2022 | 24.58 | 24.67 | 22.92 | 23.31 | 1,985,816 | -1.10(-4.52%) |
May 04, 2022 | 23.69 | 24.47 | 23.44 | 24.41 | 2,156,514 | +0.67(+2.82%) |
May 03, 2022 | 23.10 | 23.96 | 23.05 | 23.74 | 1,490,531 | +0.68(+2.94%) |