Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.20 | 32.16 | 31.15 | 31.98 | 381,891 | +0.94(+3.03%) |
Mar 30, 2023 | 30.84 | 31.08 | 30.51 | 31.04 | 148,073 | +0.41(+1.34%) |
Mar 29, 2023 | 30.25 | 30.75 | 30.21 | 30.63 | 207,881 | +0.41(+1.36%) |
Mar 28, 2023 | 30.15 | 30.51 | 29.89 | 30.22 | 190,332 | -0.10(-0.33%) |
Mar 27, 2023 | 29.57 | 30.34 | 29.43 | 30.32 | 299,383 | +0.95(+3.23%) |
Mar 24, 2023 | 28.92 | 29.45 | 28.84 | 29.37 | 230,426 | +0.20(+0.69%) |
Mar 23, 2023 | 29.56 | 30.18 | 29.01 | 29.17 | 170,258 | -0.18(-0.61%) |
Mar 22, 2023 | 29.67 | 30.27 | 29.33 | 29.35 | 168,266 | -0.46(-1.54%) |
Mar 21, 2023 | 29.35 | 29.81 | 28.95 | 29.81 | 165,086 | +0.81(+2.79%) |
Mar 20, 2023 | 28.83 | 29.19 | 28.67 | 29.00 | 185,462 | +0.31(+1.08%) |
Mar 17, 2023 | 29.14 | 29.55 | 28.57 | 28.69 | 466,481 | -0.60(-2.05%) |
Mar 16, 2023 | 28.35 | 29.57 | 27.63 | 29.29 | 185,424 | +0.62(+2.16%) |
Mar 15, 2023 | 28.38 | 28.75 | 27.99 | 28.67 | 186,322 | -0.23(-0.80%) |
Mar 14, 2023 | 29.14 | 29.48 | 28.28 | 28.90 | 217,919 | +0.36(+1.26%) |
Mar 13, 2023 | 28.27 | 29.15 | 28.21 | 28.54 | 164,931 | -0.13(-0.45%) |
Mar 10, 2023 | 28.89 | 29.33 | 28.11 | 28.67 | 276,800 | -0.35(-1.21%) |
Mar 09, 2023 | 29.57 | 29.63 | 28.87 | 29.02 | 145,215 | -0.42(-1.43%) |
Mar 08, 2023 | 29.57 | 29.75 | 29.00 | 29.44 | 112,361 | -0.17(-0.57%) |
Mar 07, 2023 | 29.73 | 29.87 | 29.28 | 29.61 | 163,764 | -0.19(-0.64%) |
Mar 06, 2023 | 29.08 | 30.96 | 28.74 | 29.80 | 485,473 | +1.35(+4.75%) |
Mar 03, 2023 | 29.18 | 29.42 | 28.27 | 28.45 | 223,061 | -0.34(-1.18%) |
Mar 02, 2023 | 25.00 | 29.05 | 24.91 | 28.79 | 417,458 | -0.10(-0.35%) |
Mar 01, 2023 | 29.14 | 29.40 | 28.75 | 28.89 | 243,284 | -0.17(-0.58%) |
Feb 28, 2023 | 29.33 | 29.51 | 28.80 | 29.06 | 292,110 | -0.45(-1.52%) |
Feb 27, 2023 | 29.30 | 29.54 | 29.15 | 29.51 | 177,271 | +0.50(+1.72%) |
Feb 24, 2023 | 29.17 | 29.25 | 28.77 | 29.01 | 133,757 | -0.80(-2.68%) |
Feb 23, 2023 | 30.11 | 30.11 | 29.46 | 29.81 | 132,243 | +0.02(+0.07%) |
Feb 22, 2023 | 30.16 | 30.29 | 29.70 | 29.79 | 160,073 | -0.17(-0.57%) |
Feb 21, 2023 | 30.37 | 30.61 | 29.81 | 29.96 | 150,044 | -0.87(-2.82%) |
Feb 17, 2023 | 31.27 | 31.27 | 30.38 | 30.83 | 226,407 | -0.40(-1.28%) |
Feb 16, 2023 | 30.83 | 31.28 | 30.48 | 31.23 | 137,079 | -0.10(-0.32%) |
Feb 15, 2023 | 30.57 | 31.59 | 30.57 | 31.33 | 149,233 | +0.71(+2.32%) |
Feb 14, 2023 | 30.44 | 30.91 | 29.90 | 30.62 | 219,843 | +0.02(+0.07%) |
Feb 13, 2023 | 29.90 | 30.71 | 29.71 | 30.60 | 112,479 | +0.78(+2.62%) |
Feb 10, 2023 | 29.45 | 30.08 | 28.09 | 29.82 | 294,867 | +0.25(+0.85%) |
Feb 09, 2023 | 29.99 | 30.37 | 29.47 | 29.57 | 170,695 | -0.04(-0.14%) |
Feb 08, 2023 | 30.37 | 30.70 | 29.51 | 29.61 | 208,704 | -0.90(-2.95%) |
Feb 07, 2023 | 30.04 | 30.62 | 29.30 | 30.51 | 352,081 | +0.41(+1.36%) |
Feb 06, 2023 | 31.82 | 32.08 | 30.02 | 30.10 | 373,367 | -2.11(-6.55%) |
Feb 03, 2023 | 31.78 | 32.73 | 31.10 | 32.21 | 224,362 | -0.23(-0.71%) |
Feb 02, 2023 | 31.97 | 32.89 | 31.63 | 32.44 | 314,099 | +0.93(+2.95%) |
Feb 01, 2023 | 30.29 | 31.65 | 30.29 | 31.51 | 196,036 | +1.20(+3.96%) |
Jan 31, 2023 | 30.48 | 30.73 | 30.10 | 30.31 | 227,476 | -0.07(-0.23%) |
Jan 30, 2023 | 30.62 | 31.01 | 30.32 | 30.38 | 120,049 | -0.47(-1.52%) |
Jan 27, 2023 | 31.09 | 31.45 | 30.58 | 30.85 | 214,061 | -0.29(-0.93%) |
Jan 26, 2023 | 30.50 | 31.34 | 30.35 | 31.14 | 120,381 | +0.53(+1.73%) |
Jan 25, 2023 | 29.99 | 30.67 | 29.65 | 30.61 | 123,405 | +0.25(+0.82%) |
Jan 24, 2023 | 30.27 | 30.58 | 30.04 | 30.36 | 140,573 | -0.01(-0.03%) |
Jan 23, 2023 | 29.92 | 30.87 | 29.80 | 30.37 | 213,703 | +0.57(+1.91%) |
Jan 20, 2023 | 29.40 | 29.82 | 28.97 | 29.80 | 204,726 | +0.67(+2.30%) |
Jan 19, 2023 | 28.90 | 29.88 | 28.35 | 29.13 | 342,208 | +0.09(+0.31%) |
Jan 18, 2023 | 29.01 | 29.41 | 28.44 | 29.04 | 228,525 | +0.30(+1.04%) |
Jan 17, 2023 | 29.01 | 29.06 | 28.23 | 28.74 | 238,079 | -0.21(-0.73%) |
Jan 13, 2023 | 28.78 | 29.07 | 28.38 | 28.95 | 193,746 | +0.07(+0.24%) |
Jan 12, 2023 | 28.43 | 28.91 | 28.01 | 28.88 | 208,396 | +0.49(+1.73%) |
Jan 11, 2023 | 28.00 | 28.70 | 28.00 | 28.39 | 196,557 | +0.46(+1.65%) |
Jan 10, 2023 | 27.60 | 27.95 | 26.99 | 27.93 | 146,224 | +0.20(+0.72%) |
Jan 09, 2023 | 27.52 | 28.02 | 27.44 | 27.73 | 142,844 | +0.42(+1.54%) |
Jan 06, 2023 | 26.61 | 27.50 | 26.30 | 27.31 | 157,716 | +1.07(+4.08%) |
Jan 05, 2023 | 26.35 | 26.36 | 25.54 | 26.24 | 165,689 | -0.03(-0.11%) |
Jan 04, 2023 | 27.08 | 27.18 | 25.93 | 26.27 | 214,249 | -0.45(-1.68%) |
Jan 03, 2023 | 26.98 | 27.35 | 26.37 | 26.72 | 183,960 | +0.13(+0.49%) |
Dec 30, 2022 | 25.90 | 26.84 | 25.90 | 26.59 | 299,894 | +0.50(+1.92%) |
Dec 29, 2022 | 25.32 | 26.46 | 25.32 | 26.09 | 166,178 | +1.12(+4.49%) |
Dec 28, 2022 | 25.18 | 25.48 | 24.83 | 24.97 | 195,561 | -0.27(-1.07%) |
Dec 27, 2022 | 25.37 | 25.84 | 24.88 | 25.24 | 130,534 | -0.06(-0.24%) |
Dec 23, 2022 | 25.46 | 25.68 | 25.22 | 25.30 | 103,038 | -0.17(-0.67%) |
Dec 22, 2022 | 25.37 | 25.50 | 24.65 | 25.47 | 209,112 | -0.26(-1.01%) |
Dec 21, 2022 | 25.43 | 25.95 | 25.25 | 25.73 | 169,761 | +0.56(+2.22%) |
Dec 20, 2022 | 24.99 | 25.81 | 24.85 | 25.17 | 189,066 | +0.12(+0.48%) |
Dec 19, 2022 | 24.93 | 25.48 | 24.65 | 25.05 | 292,322 | +0.06(+0.24%) |
Dec 16, 2022 | 25.08 | 25.42 | 24.80 | 24.99 | 859,927 | -0.46(-1.81%) |
Dec 15, 2022 | 26.31 | 26.31 | 25.28 | 25.45 | 239,261 | -1.30(-4.86%) |
Dec 14, 2022 | 27.09 | 27.55 | 26.33 | 26.75 | 240,425 | -0.45(-1.65%) |
Dec 13, 2022 | 28.66 | 28.97 | 27.15 | 27.20 | 177,486 | -0.15(-0.55%) |
Dec 12, 2022 | 27.02 | 27.92 | 26.90 | 27.35 | 242,456 | +0.46(+1.71%) |
Dec 09, 2022 | 26.86 | 27.12 | 26.78 | 26.89 | 149,005 | -0.14(-0.52%) |
Dec 08, 2022 | 26.80 | 27.45 | 26.22 | 27.03 | 129,980 | +0.66(+2.50%) |
Dec 07, 2022 | 26.89 | 27.10 | 26.15 | 26.37 | 181,097 | -0.63(-2.33%) |
Dec 06, 2022 | 28.45 | 28.60 | 26.56 | 27.00 | 276,833 | -1.45(-5.10%) |
Dec 05, 2022 | 29.27 | 29.40 | 27.99 | 28.45 | 273,488 | -0.97(-3.30%) |
Dec 02, 2022 | 28.56 | 29.50 | 28.14 | 29.42 | 265,801 | +0.12(+0.41%) |
Dec 01, 2022 | 28.37 | 29.50 | 28.05 | 29.30 | 355,566 | +1.22(+4.34%) |
Nov 30, 2022 | 26.42 | 28.26 | 26.28 | 28.08 | 366,613 | +1.60(+6.04%) |
Nov 29, 2022 | 27.70 | 27.70 | 26.44 | 26.48 | 172,302 | -1.24(-4.47%) |
Nov 28, 2022 | 27.83 | 28.44 | 27.61 | 27.72 | 283,854 | -0.38(-1.35%) |
Nov 25, 2022 | 27.94 | 28.35 | 27.92 | 28.10 | 94,556 | -0.28(-0.99%) |
Nov 23, 2022 | 27.86 | 28.55 | 27.70 | 28.38 | 115,329 | +0.50(+1.79%) |
Nov 22, 2022 | 27.86 | 28.17 | 27.25 | 27.88 | 192,821 | +0.24(+0.87%) |
Nov 21, 2022 | 27.88 | 27.99 | 27.47 | 27.64 | 152,004 | -0.48(-1.71%) |
Nov 18, 2022 | 28.90 | 28.90 | 28.00 | 28.12 | 160,127 | -0.17(-0.60%) |
Nov 17, 2022 | 27.05 | 28.36 | 26.84 | 28.29 | 256,950 | +0.69(+2.50%) |
Nov 16, 2022 | 27.32 | 27.62 | 26.72 | 27.60 | 284,067 | +0.09(+0.33%) |
Nov 15, 2022 | 27.78 | 28.15 | 27.21 | 27.51 | 280,531 | +0.14(+0.51%) |
Nov 14, 2022 | 27.37 | 27.67 | 26.50 | 27.37 | 303,106 | -0.30(-1.08%) |
Nov 11, 2022 | 26.86 | 28.18 | 26.66 | 27.67 | 319,731 | +0.75(+2.79%) |
Nov 10, 2022 | 24.74 | 27.32 | 24.68 | 26.92 | 457,280 | +3.35(+14.21%) |
Nov 09, 2022 | 22.47 | 25.27 | 22.01 | 23.57 | 620,500 | -0.92(-3.76%) |
Nov 08, 2022 | 25.22 | 25.59 | 24.45 | 24.49 | 370,670 | -0.49(-1.96%) |
Nov 07, 2022 | 24.57 | 25.08 | 23.86 | 24.98 | 434,071 | +0.49(+2.00%) |
Nov 04, 2022 | 24.17 | 24.49 | 23.36 | 24.49 | 296,922 | +0.60(+2.51%) |
Nov 03, 2022 | 24.28 | 24.89 | 23.84 | 23.89 | 368,753 | -0.84(-3.40%) |
Nov 02, 2022 | 27.65 | 27.65 | 24.70 | 24.73 | 488,991 | -2.96(-10.69%) |
Nov 01, 2022 | 27.89 | 27.93 | 27.42 | 27.69 | 254,652 | +0.20(+0.73%) |
Oct 31, 2022 | 27.42 | 28.00 | 26.82 | 27.49 | 289,905 | +0.14(+0.51%) |
Oct 28, 2022 | 27.63 | 28.01 | 26.96 | 27.35 | 435,320 | -0.09(-0.33%) |
Oct 27, 2022 | 27.77 | 28.09 | 27.38 | 27.44 | 202,956 | +0.02(+0.07%) |
Oct 26, 2022 | 27.88 | 28.64 | 27.17 | 27.42 | 483,736 | -0.58(-2.07%) |
Oct 25, 2022 | 27.83 | 28.64 | 27.83 | 28.00 | 387,081 | +0.31(+1.12%) |
Oct 24, 2022 | 26.95 | 27.75 | 26.18 | 27.69 | 288,418 | +0.82(+3.05%) |
Oct 21, 2022 | 26.09 | 27.08 | 25.62 | 26.87 | 454,760 | +0.97(+3.75%) |
Oct 20, 2022 | 25.96 | 26.68 | 25.68 | 25.90 | 256,975 | -0.16(-0.61%) |
Oct 19, 2022 | 26.16 | 26.73 | 25.82 | 26.06 | 383,048 | -0.29(-1.10%) |
Oct 18, 2022 | 26.43 | 26.54 | 25.73 | 26.35 | 245,933 | +0.46(+1.78%) |
Oct 17, 2022 | 24.92 | 25.99 | 24.92 | 25.89 | 309,514 | +1.53(+6.28%) |
Oct 14, 2022 | 25.00 | 25.05 | 24.00 | 24.36 | 259,691 | -0.35(-1.42%) |
Oct 13, 2022 | 23.46 | 24.91 | 23.10 | 24.71 | 259,720 | +1.02(+4.31%) |
Oct 12, 2022 | 23.93 | 24.14 | 23.63 | 23.69 | 185,806 | -0.28(-1.17%) |
Oct 11, 2022 | 23.76 | 24.29 | 22.93 | 23.97 | 336,664 | +0.21(+0.88%) |
Oct 10, 2022 | 24.50 | 24.50 | 23.18 | 23.76 | 312,735 | -0.67(-2.74%) |
Oct 07, 2022 | 25.13 | 25.32 | 24.11 | 24.43 | 444,668 | -1.04(-4.08%) |
Oct 06, 2022 | 25.28 | 25.95 | 25.28 | 25.47 | 266,000 | +0.02(+0.08%) |
Oct 05, 2022 | 24.54 | 25.53 | 24.54 | 25.45 | 444,358 | +0.63(+2.54%) |
Oct 04, 2022 | 24.47 | 25.05 | 24.45 | 24.82 | 262,488 | +1.00(+4.20%) |
Oct 03, 2022 | 23.33 | 23.93 | 22.76 | 23.82 | 393,970 | +0.56(+2.41%) |
Sep 30, 2022 | 22.79 | 23.91 | 22.67 | 23.26 | 1,055,247 | +0.48(+2.11%) |
Sep 29, 2022 | 22.87 | 23.24 | 22.49 | 22.78 | 465,362 | -0.49(-2.11%) |
Sep 28, 2022 | 21.94 | 23.43 | 21.82 | 23.27 | 508,251 | +1.39(+6.35%) |
Sep 27, 2022 | 21.53 | 22.05 | 21.32 | 21.88 | 359,968 | +0.60(+2.82%) |
Sep 26, 2022 | 21.89 | 22.40 | 21.24 | 21.28 | 334,935 | -0.78(-3.54%) |
Sep 23, 2022 | 21.85 | 22.43 | 21.66 | 22.06 | 577,083 | +0.03(+0.14%) |
Sep 22, 2022 | 22.50 | 22.73 | 21.68 | 22.03 | 386,581 | -0.58(-2.57%) |
Sep 21, 2022 | 23.52 | 23.64 | 22.56 | 22.61 | 350,047 | -0.80(-3.42%) |
Sep 20, 2022 | 23.68 | 23.93 | 23.34 | 23.41 | 318,864 | -0.43(-1.80%) |
Sep 19, 2022 | 24.00 | 24.50 | 23.27 | 23.84 | 466,291 | -0.21(-0.87%) |
Sep 16, 2022 | 23.43 | 24.29 | 23.12 | 24.05 | 1,152,493 | +0.27(+1.14%) |
Sep 15, 2022 | 25.38 | 25.43 | 23.46 | 23.78 | 627,506 | -1.76(-6.89%) |
Sep 14, 2022 | 25.66 | 25.88 | 25.24 | 25.54 | 450,944 | -0.09(-0.35%) |
Sep 13, 2022 | 25.61 | 26.18 | 25.04 | 25.63 | 371,279 | -0.68(-2.58%) |
Sep 12, 2022 | 25.61 | 26.68 | 25.54 | 26.31 | 327,268 | +0.87(+3.42%) |
Sep 09, 2022 | 25.62 | 26.08 | 25.04 | 25.44 | 468,723 | +0.17(+0.67%) |
Sep 08, 2022 | 24.86 | 25.47 | 24.75 | 25.27 | 378,874 | +0.21(+0.84%) |
Sep 07, 2022 | 24.22 | 25.10 | 24.04 | 25.06 | 463,670 | +0.81(+3.34%) |
Sep 06, 2022 | 26.33 | 26.35 | 24.19 | 24.25 | 679,257 | -2.14(-8.11%) |
Sep 02, 2022 | 26.50 | 26.89 | 25.96 | 26.39 | 667,662 | -0.02(-0.08%) |
Sep 01, 2022 | 27.10 | 27.26 | 25.53 | 26.41 | 1,002,956 | -0.94(-3.44%) |
Aug 31, 2022 | 27.00 | 27.68 | 26.81 | 27.35 | 9,328,537 | +0.31(+1.15%) |
Aug 30, 2022 | 26.73 | 27.35 | 26.49 | 27.04 | 4,581,036 | +2.91(+12.06%) |
Aug 29, 2022 | 24.05 | 24.46 | 23.72 | 24.13 | 400,122 | -0.09(-0.37%) |
Aug 26, 2022 | 26.11 | 26.29 | 24.12 | 24.22 | 371,101 | -1.78(-6.85%) |
Aug 25, 2022 | 25.54 | 26.11 | 25.54 | 26.00 | 1,072,104 | +0.63(+2.48%) |
Aug 24, 2022 | 25.54 | 26.29 | 25.34 | 25.37 | 216,721 | -0.22(-0.86%) |
Aug 23, 2022 | 26.41 | 26.69 | 25.51 | 25.59 | 182,437 | -0.83(-3.14%) |
Aug 22, 2022 | 26.05 | 26.76 | 26.00 | 26.42 | 274,100 | -0.38(-1.42%) |
Aug 19, 2022 | 26.50 | 26.94 | 26.27 | 26.80 | 189,103 | +0.02(+0.07%) |
Aug 18, 2022 | 26.83 | 27.03 | 26.52 | 26.78 | 233,155 | +0.15(+0.56%) |
Aug 17, 2022 | 27.60 | 27.60 | 26.52 | 26.63 | 271,229 | -1.18(-4.24%) |
Aug 16, 2022 | 27.58 | 27.90 | 27.10 | 27.81 | 194,267 | +0.03(+0.11%) |
Aug 15, 2022 | 27.97 | 28.38 | 27.72 | 27.78 | 258,437 | -0.17(-0.61%) |
Aug 12, 2022 | 27.81 | 28.30 | 27.71 | 27.95 | 261,575 | +0.11(+0.40%) |
Aug 11, 2022 | 27.32 | 28.10 | 26.70 | 27.84 | 220,314 | +0.70(+2.58%) |
Aug 10, 2022 | 26.76 | 27.40 | 26.66 | 27.14 | 229,293 | +0.91(+3.47%) |
Aug 09, 2022 | 26.03 | 26.32 | 23.61 | 26.23 | 191,070 | +0.13(+0.50%) |
Aug 08, 2022 | 26.85 | 26.99 | 25.67 | 26.10 | 200,912 | -0.55(-2.06%) |
Aug 05, 2022 | 26.03 | 26.80 | 25.59 | 26.65 | 320,087 | +0.41(+1.56%) |
Aug 04, 2022 | 27.13 | 27.93 | 25.93 | 26.24 | 327,640 | -0.77(-2.85%) |
Aug 03, 2022 | 25.85 | 29.36 | 25.85 | 27.01 | 467,581 | -1.08(-3.84%) |
Aug 02, 2022 | 28.11 | 28.86 | 27.56 | 28.09 | 283,350 | -0.18(-0.64%) |
Aug 01, 2022 | 27.77 | 28.35 | 27.26 | 28.27 | 204,370 | +0.21(+0.75%) |
Jul 29, 2022 | 28.32 | 28.71 | 27.95 | 28.06 | 195,927 | -0.01(-0.04%) |
Jul 28, 2022 | 27.61 | 28.36 | 27.31 | 28.07 | 189,463 | +0.42(+1.52%) |
Jul 27, 2022 | 26.80 | 27.99 | 26.50 | 27.65 | 301,678 | +1.11(+4.18%) |
Jul 26, 2022 | 27.42 | 27.47 | 26.39 | 26.54 | 160,560 | -1.07(-3.88%) |
Jul 25, 2022 | 27.84 | 28.80 | 27.23 | 27.61 | 245,239 | -0.18(-0.65%) |
Jul 22, 2022 | 28.95 | 29.22 | 27.50 | 27.79 | 257,300 | -1.23(-4.24%) |
Jul 21, 2022 | 28.52 | 29.34 | 27.91 | 29.02 | 178,277 | +0.43(+1.50%) |
Jul 20, 2022 | 27.58 | 28.79 | 27.39 | 28.59 | 205,899 | +1.08(+3.93%) |
Jul 19, 2022 | 26.98 | 27.66 | 26.66 | 27.51 | 219,167 | +0.86(+3.23%) |
Jul 18, 2022 | 27.51 | 27.78 | 26.50 | 26.65 | 218,195 | -0.33(-1.22%) |
Jul 15, 2022 | 26.98 | 27.32 | 26.50 | 26.98 | 257,239 | +0.57(+2.16%) |
Jul 14, 2022 | 26.78 | 26.96 | 26.36 | 26.41 | 205,580 | -0.67(-2.47%) |
Jul 13, 2022 | 26.16 | 27.32 | 25.35 | 27.08 | 314,583 | +0.39(+1.46%) |
Jul 12, 2022 | 28.66 | 29.35 | 26.66 | 26.69 | 372,152 | -2.19(-7.58%) |
Jul 11, 2022 | 29.04 | 29.27 | 28.45 | 28.88 | 147,561 | -0.26(-0.89%) |
Jul 08, 2022 | 28.23 | 29.23 | 28.21 | 29.14 | 265,622 | +0.59(+2.07%) |
Jul 07, 2022 | 28.37 | 28.74 | 28.11 | 28.55 | 234,804 | +0.35(+1.24%) |
Jul 06, 2022 | 26.81 | 28.32 | 26.40 | 28.20 | 399,176 | +1.88(+7.14%) |
Jul 05, 2022 | 25.61 | 26.38 | 25.22 | 26.32 | 176,401 | +0.22(+0.84%) |
Jul 01, 2022 | 25.91 | 26.30 | 25.48 | 26.10 | 170,614 | +0.15(+0.58%) |
Jun 30, 2022 | 25.54 | 26.17 | 25.35 | 25.95 | 224,751 | +0.10(+0.39%) |
Jun 29, 2022 | 25.92 | 26.39 | 25.29 | 25.85 | 212,243 | -0.18(-0.69%) |
Jun 28, 2022 | 27.49 | 27.82 | 26.01 | 26.03 | 231,034 | -1.20(-4.41%) |
Jun 27, 2022 | 27.73 | 27.95 | 27.08 | 27.23 | 223,959 | -0.33(-1.20%) |
Jun 24, 2022 | 27.28 | 27.86 | 26.91 | 27.56 | 690,230 | +0.45(+1.66%) |
Jun 23, 2022 | 26.15 | 27.26 | 25.71 | 27.11 | 353,773 | +1.14(+4.39%) |
Jun 22, 2022 | 25.39 | 26.50 | 25.21 | 25.97 | 231,777 | +0.29(+1.13%) |
Jun 21, 2022 | 25.86 | 26.25 | 25.36 | 25.68 | 359,860 | +0.22(+0.86%) |
Jun 17, 2022 | 25.61 | 26.11 | 25.23 | 25.46 | 347,814 | +0.22(+0.87%) |
Jun 16, 2022 | 24.89 | 25.33 | 24.57 | 25.24 | 246,548 | -0.46(-1.79%) |
Jun 15, 2022 | 25.31 | 26.23 | 25.14 | 25.70 | 241,424 | +0.48(+1.90%) |
Jun 14, 2022 | 25.35 | 25.79 | 24.97 | 25.22 | 258,541 | +0.01(+0.04%) |
Jun 13, 2022 | 25.44 | 25.97 | 24.74 | 25.21 | 259,554 | -1.10(-4.18%) |
Jun 10, 2022 | 26.86 | 27.38 | 25.76 | 26.31 | 277,792 | -1.06(-3.87%) |
Jun 09, 2022 | 28.18 | 28.19 | 27.31 | 27.37 | 259,392 | -1.01(-3.56%) |
Jun 08, 2022 | 28.71 | 29.08 | 28.34 | 28.38 | 197,158 | -0.45(-1.56%) |
Jun 07, 2022 | 28.18 | 28.96 | 28.18 | 28.83 | 267,466 | +0.28(+0.98%) |
Jun 06, 2022 | 29.26 | 29.37 | 28.41 | 28.55 | 200,027 | -0.31(-1.07%) |
Jun 03, 2022 | 28.77 | 29.19 | 28.41 | 28.86 | 182,064 | -0.38(-1.30%) |
Jun 02, 2022 | 28.25 | 29.44 | 28.24 | 29.24 | 272,858 | +0.75(+2.63%) |
Jun 01, 2022 | 29.62 | 29.69 | 28.46 | 28.49 | 298,861 | -0.80(-2.73%) |
May 31, 2022 | 29.31 | 29.31 | 28.85 | 29.29 | 420,334 | -0.46(-1.55%) |
May 27, 2022 | 28.73 | 29.76 | 27.94 | 29.75 | 415,059 | +1.32(+4.64%) |
May 26, 2022 | 27.59 | 29.21 | 26.91 | 28.43 | 447,560 | +0.79(+2.86%) |
May 25, 2022 | 25.69 | 28.34 | 25.67 | 27.64 | 547,346 | +1.94(+7.55%) |
May 24, 2022 | 25.82 | 26.66 | 24.87 | 25.70 | 448,261 | -0.40(-1.53%) |
May 23, 2022 | 26.76 | 27.00 | 25.13 | 26.10 | 580,253 | -0.63(-2.36%) |
May 20, 2022 | 26.47 | 27.06 | 25.80 | 26.73 | 520,358 | +0.57(+2.18%) |
May 19, 2022 | 24.34 | 26.95 | 24.34 | 26.16 | 600,490 | +2.13(+8.86%) |
May 18, 2022 | 24.96 | 25.38 | 23.80 | 24.03 | 328,475 | -1.35(-5.32%) |
May 17, 2022 | 24.98 | 25.75 | 24.66 | 25.38 | 443,000 | +0.97(+3.97%) |
May 16, 2022 | 22.79 | 24.58 | 22.57 | 24.41 | 941,940 | +1.46(+6.36%) |
May 13, 2022 | 22.86 | 23.47 | 22.74 | 22.95 | 251,136 | +0.41(+1.82%) |
May 12, 2022 | 21.16 | 22.85 | 20.83 | 22.54 | 584,554 | +1.09(+5.08%) |
May 11, 2022 | 23.26 | 23.58 | 21.37 | 21.45 | 520,758 | -1.97(-8.41%) |
May 10, 2022 | 23.49 | 23.94 | 22.74 | 23.42 | 536,520 | +0.42(+1.83%) |
May 09, 2022 | 22.88 | 23.51 | 22.46 | 23.00 | 1,000,275 | -0.43(-1.84%) |
May 06, 2022 | 25.70 | 26.07 | 23.27 | 23.43 | 1,192,816 | -1.99(-7.83%) |
May 05, 2022 | 30.66 | 30.66 | 24.61 | 25.42 | 1,574,475 | -6.79(-21.08%) |
May 04, 2022 | 32.53 | 32.67 | 30.81 | 32.21 | 400,672 | -0.24(-0.74%) |
May 03, 2022 | 31.97 | 32.58 | 31.31 | 32.45 | 363,656 | +0.57(+1.79%) |
May 02, 2022 | 31.58 | 32.00 | 31.00 | 31.88 | 269,721 | +0.17(+0.54%) |
Apr 29, 2022 | 31.40 | 32.10 | 31.07 | 31.71 | 255,768 | -0.02(-0.06%) |
Apr 28, 2022 | 32.00 | 32.21 | 30.83 | 31.73 | 250,311 | +0.32(+1.02%) |
Apr 27, 2022 | 31.91 | 32.42 | 31.13 | 31.41 | 239,664 | -0.29(-0.91%) |
Apr 26, 2022 | 33.52 | 33.53 | 31.68 | 31.70 | 209,941 | -2.24(-6.60%) |
Apr 25, 2022 | 33.44 | 34.27 | 33.14 | 33.94 | 316,092 | +0.10(+0.30%) |
Apr 22, 2022 | 35.17 | 35.39 | 33.70 | 33.84 | 202,752 | -1.41(-4.00%) |
Apr 21, 2022 | 36.15 | 36.51 | 34.87 | 35.25 | 275,842 | -0.22(-0.62%) |
Apr 20, 2022 | 36.06 | 36.45 | 34.93 | 35.47 | 253,358 | -0.31(-0.87%) |
Apr 19, 2022 | 35.96 | 36.39 | 35.67 | 35.78 | 339,063 | -0.82(-2.24%) |
Apr 18, 2022 | 36.23 | 36.78 | 36.03 | 36.60 | 197,452 | +0.35(+0.97%) |
Apr 14, 2022 | 36.57 | 37.25 | 36.12 | 36.25 | 202,182 | -0.47(-1.28%) |
Apr 13, 2022 | 35.21 | 36.86 | 35.18 | 36.72 | 243,237 | +1.48(+4.20%) |
Apr 12, 2022 | 34.91 | 35.64 | 34.80 | 35.24 | 209,385 | +0.75(+2.17%) |
Apr 11, 2022 | 33.89 | 34.92 | 33.54 | 34.49 | 198,790 | +0.25(+0.73%) |
Apr 08, 2022 | 34.51 | 34.69 | 33.20 | 34.24 | 267,058 | -0.27(-0.78%) |
Apr 07, 2022 | 34.31 | 34.97 | 33.75 | 34.51 | 486,202 | +0.16(+0.47%) |
Apr 06, 2022 | 34.61 | 34.71 | 33.55 | 34.35 | 366,310 | -0.96(-2.72%) |
Apr 05, 2022 | 36.45 | 36.61 | 34.89 | 35.31 | 240,169 | -1.33(-3.63%) |
Apr 04, 2022 | 35.35 | 36.91 | 35.19 | 36.64 | 253,988 | +1.21(+3.42%) |