Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 37.35 | 38.42 | 37.35 | 38.39 | 307,044 | +0.99(+2.65%) |
Mar 30, 2023 | 37.52 | 37.73 | 37.13 | 37.40 | 126,751 | +0.20(+0.54%) |
Mar 29, 2023 | 36.44 | 37.42 | 36.15 | 37.20 | 155,474 | +1.22(+3.39%) |
Mar 28, 2023 | 36.32 | 36.37 | 34.82 | 35.98 | 236,250 | -0.55(-1.51%) |
Mar 27, 2023 | 36.72 | 36.95 | 36.34 | 36.53 | 143,325 | +0.02(+0.05%) |
Mar 24, 2023 | 36.86 | 36.94 | 36.17 | 36.51 | 169,841 | -0.77(-2.07%) |
Mar 23, 2023 | 37.12 | 37.97 | 36.81 | 37.28 | 205,413 | +0.58(+1.58%) |
Mar 22, 2023 | 37.37 | 38.16 | 36.70 | 36.70 | 229,238 | -0.93(-2.47%) |
Mar 21, 2023 | 37.59 | 38.63 | 36.96 | 37.63 | 375,643 | +0.39(+1.05%) |
Mar 20, 2023 | 37.31 | 37.60 | 36.92 | 37.24 | 320,520 | +0.02(+0.05%) |
Mar 17, 2023 | 37.71 | 37.75 | 37.07 | 37.22 | 697,022 | -0.46(-1.22%) |
Mar 16, 2023 | 36.13 | 37.95 | 35.95 | 37.68 | 238,458 | +1.02(+2.78%) |
Mar 15, 2023 | 36.46 | 36.81 | 35.92 | 36.66 | 217,698 | -0.55(-1.48%) |
Mar 14, 2023 | 36.77 | 37.69 | 36.70 | 37.21 | 343,790 | +1.24(+3.45%) |
Mar 13, 2023 | 35.44 | 36.28 | 35.28 | 35.97 | 199,043 | +0.00(+0.00%) |
Mar 10, 2023 | 36.73 | 36.73 | 35.68 | 35.97 | 312,265 | -0.76(-2.07%) |
Mar 09, 2023 | 36.87 | 37.66 | 36.60 | 36.73 | 215,700 | -0.13(-0.35%) |
Mar 08, 2023 | 36.19 | 37.13 | 36.05 | 36.86 | 287,842 | +0.97(+2.70%) |
Mar 07, 2023 | 36.55 | 37.03 | 35.72 | 35.89 | 256,289 | -0.71(-1.94%) |
Mar 06, 2023 | 37.73 | 37.98 | 36.28 | 36.60 | 268,062 | -1.16(-3.07%) |
Mar 03, 2023 | 37.84 | 37.97 | 37.17 | 37.76 | 182,644 | -0.02(-0.05%) |
Mar 02, 2023 | 37.30 | 37.92 | 36.91 | 37.78 | 196,971 | +0.05(+0.13%) |
Mar 01, 2023 | 37.34 | 38.37 | 37.34 | 37.73 | 258,776 | +0.53(+1.42%) |
Feb 28, 2023 | 36.65 | 38.09 | 36.65 | 37.20 | 459,507 | +0.46(+1.25%) |
Feb 27, 2023 | 36.50 | 36.99 | 36.38 | 36.74 | 211,525 | +0.69(+1.91%) |
Feb 24, 2023 | 35.09 | 36.14 | 35.04 | 36.05 | 209,066 | +0.43(+1.21%) |
Feb 23, 2023 | 35.15 | 35.81 | 34.77 | 35.62 | 319,472 | +1.24(+3.61%) |
Feb 22, 2023 | 34.36 | 34.87 | 34.10 | 34.38 | 312,083 | +0.15(+0.44%) |
Feb 21, 2023 | 35.07 | 35.26 | 34.07 | 34.23 | 271,537 | -1.14(-3.22%) |
Feb 17, 2023 | 36.15 | 36.15 | 33.23 | 35.37 | 468,636 | -1.22(-3.33%) |
Feb 16, 2023 | 36.10 | 37.06 | 36.02 | 36.59 | 228,520 | -0.09(-0.25%) |
Feb 15, 2023 | 36.03 | 36.89 | 35.87 | 36.68 | 129,881 | +0.18(+0.49%) |
Feb 14, 2023 | 36.17 | 36.83 | 35.80 | 36.50 | 114,989 | -0.09(-0.25%) |
Feb 13, 2023 | 36.19 | 36.60 | 35.75 | 36.59 | 139,534 | +0.54(+1.50%) |
Feb 10, 2023 | 36.31 | 36.37 | 35.70 | 36.05 | 146,602 | -0.60(-1.64%) |
Feb 09, 2023 | 37.39 | 37.73 | 36.27 | 36.65 | 195,639 | -0.10(-0.27%) |
Feb 08, 2023 | 36.92 | 37.12 | 36.64 | 36.75 | 207,674 | -0.42(-1.13%) |
Feb 07, 2023 | 36.64 | 37.27 | 36.37 | 37.17 | 167,311 | +0.43(+1.17%) |
Feb 06, 2023 | 37.11 | 37.16 | 36.41 | 36.74 | 139,790 | -0.72(-1.92%) |
Feb 03, 2023 | 37.29 | 38.40 | 37.23 | 37.46 | 248,355 | -0.79(-2.07%) |
Feb 02, 2023 | 37.47 | 38.26 | 37.28 | 38.25 | 261,654 | +0.95(+2.55%) |
Feb 01, 2023 | 36.24 | 37.81 | 36.23 | 37.30 | 283,475 | +1.22(+3.38%) |
Jan 31, 2023 | 35.53 | 36.34 | 35.53 | 36.08 | 246,265 | +0.79(+2.24%) |
Jan 30, 2023 | 35.56 | 35.75 | 35.01 | 35.29 | 198,040 | -0.72(-2.00%) |
Jan 27, 2023 | 36.32 | 36.77 | 35.82 | 36.01 | 164,333 | -0.80(-2.17%) |
Jan 26, 2023 | 37.00 | 37.00 | 36.11 | 36.81 | 301,887 | -0.10(-0.27%) |
Jan 25, 2023 | 35.85 | 36.96 | 35.49 | 36.91 | 194,259 | +0.52(+1.43%) |
Jan 24, 2023 | 35.97 | 36.48 | 35.87 | 36.39 | 158,168 | +0.06(+0.17%) |
Jan 23, 2023 | 35.58 | 36.69 | 35.45 | 36.33 | 224,367 | +0.92(+2.60%) |
Jan 20, 2023 | 35.55 | 35.75 | 35.08 | 35.41 | 161,556 | +0.48(+1.37%) |
Jan 19, 2023 | 34.72 | 35.33 | 34.65 | 34.93 | 128,846 | -0.36(-1.02%) |
Jan 18, 2023 | 35.51 | 36.39 | 35.28 | 35.29 | 115,389 | -0.01(-0.03%) |
Jan 17, 2023 | 35.90 | 35.98 | 34.87 | 35.30 | 111,915 | -0.68(-1.89%) |
Jan 13, 2023 | 35.47 | 36.24 | 35.47 | 35.98 | 105,404 | +0.14(+0.39%) |
Jan 12, 2023 | 35.46 | 35.89 | 34.86 | 35.84 | 148,265 | +0.76(+2.17%) |
Jan 11, 2023 | 34.74 | 35.10 | 34.38 | 35.08 | 134,929 | +0.04(+0.11%) |
Jan 10, 2023 | 34.35 | 35.30 | 34.35 | 35.04 | 173,053 | +0.68(+1.98%) |
Jan 09, 2023 | 34.42 | 35.53 | 34.30 | 34.36 | 199,639 | +0.52(+1.54%) |
Jan 06, 2023 | 32.76 | 34.02 | 32.64 | 33.84 | 127,001 | +1.54(+4.77%) |
Jan 05, 2023 | 31.76 | 32.69 | 31.76 | 32.30 | 156,549 | +0.25(+0.78%) |
Jan 04, 2023 | 32.14 | 32.40 | 31.64 | 32.05 | 184,506 | +0.32(+1.01%) |
Jan 03, 2023 | 32.35 | 32.75 | 31.45 | 31.73 | 166,801 | -0.32(-1.00%) |
Dec 30, 2022 | 31.95 | 32.45 | 31.92 | 32.05 | 197,988 | -0.30(-0.93%) |
Dec 29, 2022 | 31.53 | 32.54 | 31.44 | 32.35 | 152,784 | +1.23(+3.95%) |
Dec 28, 2022 | 31.59 | 31.99 | 30.85 | 31.12 | 135,499 | -0.57(-1.80%) |
Dec 27, 2022 | 31.47 | 31.81 | 31.06 | 31.69 | 122,986 | +0.12(+0.38%) |
Dec 23, 2022 | 31.57 | 31.70 | 31.36 | 31.57 | 95,285 | -0.21(-0.66%) |
Dec 22, 2022 | 32.13 | 32.13 | 30.97 | 31.78 | 119,460 | -0.91(-2.78%) |
Dec 21, 2022 | 32.25 | 32.94 | 32.18 | 32.69 | 154,505 | +0.52(+1.62%) |
Dec 20, 2022 | 32.11 | 32.66 | 31.64 | 32.17 | 167,033 | +0.01(+0.03%) |
Dec 19, 2022 | 33.65 | 33.65 | 32.03 | 32.16 | 294,198 | -1.70(-5.02%) |
Dec 16, 2022 | 34.13 | 34.62 | 33.35 | 33.86 | 817,429 | -0.51(-1.48%) |
Dec 15, 2022 | 34.82 | 34.98 | 34.09 | 34.37 | 195,453 | -1.18(-3.32%) |
Dec 14, 2022 | 35.71 | 36.41 | 35.20 | 35.55 | 225,707 | -0.05(-0.14%) |
Dec 13, 2022 | 36.75 | 36.96 | 35.50 | 35.60 | 246,985 | +0.21(+0.59%) |
Dec 12, 2022 | 34.64 | 35.53 | 34.44 | 35.39 | 168,544 | +0.65(+1.87%) |
Dec 09, 2022 | 35.29 | 35.59 | 34.73 | 34.74 | 124,987 | -0.83(-2.33%) |
Dec 08, 2022 | 34.87 | 35.72 | 34.45 | 35.57 | 130,206 | +0.81(+2.33%) |
Dec 07, 2022 | 34.29 | 35.19 | 34.00 | 34.76 | 178,349 | +0.23(+0.67%) |
Dec 06, 2022 | 35.55 | 35.59 | 34.13 | 34.53 | 149,174 | -0.94(-2.65%) |
Dec 05, 2022 | 35.14 | 35.60 | 35.13 | 35.47 | 162,742 | -0.03(-0.08%) |
Dec 02, 2022 | 35.16 | 35.77 | 35.16 | 35.50 | 190,191 | -0.44(-1.22%) |
Dec 01, 2022 | 36.07 | 36.50 | 35.41 | 35.94 | 154,337 | +0.12(+0.34%) |
Nov 30, 2022 | 34.22 | 35.83 | 33.90 | 35.82 | 325,029 | +1.85(+5.45%) |
Nov 29, 2022 | 33.97 | 34.75 | 33.72 | 33.97 | 324,778 | +0.02(+0.06%) |
Nov 28, 2022 | 34.75 | 34.75 | 33.83 | 33.95 | 192,530 | -1.26(-3.58%) |
Nov 25, 2022 | 35.36 | 35.75 | 35.17 | 35.21 | 83,854 | -0.39(-1.10%) |
Nov 23, 2022 | 35.23 | 36.08 | 35.16 | 35.60 | 142,645 | +0.37(+1.05%) |
Nov 22, 2022 | 35.38 | 35.40 | 34.80 | 35.23 | 335,417 | +0.23(+0.66%) |
Nov 21, 2022 | 35.39 | 35.49 | 34.84 | 35.00 | 203,180 | -0.64(-1.80%) |
Nov 18, 2022 | 36.72 | 36.72 | 35.44 | 35.64 | 251,883 | -0.13(-0.36%) |
Nov 17, 2022 | 35.16 | 36.31 | 35.04 | 35.77 | 207,059 | -0.13(-0.36%) |
Nov 16, 2022 | 35.97 | 36.54 | 35.58 | 35.90 | 188,081 | -0.69(-1.89%) |
Nov 15, 2022 | 37.43 | 37.64 | 36.57 | 36.59 | 360,495 | +0.21(+0.58%) |
Nov 14, 2022 | 36.36 | 36.99 | 36.02 | 36.38 | 279,670 | -0.54(-1.46%) |
Nov 11, 2022 | 36.42 | 37.66 | 36.12 | 36.92 | 363,810 | +0.66(+1.82%) |
Nov 10, 2022 | 35.07 | 36.32 | 34.84 | 36.26 | 414,689 | +2.50(+7.41%) |
Nov 09, 2022 | 33.57 | 34.38 | 33.42 | 33.76 | 189,276 | -0.28(-0.82%) |
Nov 08, 2022 | 34.00 | 34.49 | 33.49 | 34.04 | 294,192 | +0.51(+1.52%) |
Nov 07, 2022 | 33.65 | 33.65 | 32.54 | 33.53 | 586,833 | -0.02(-0.06%) |
Nov 04, 2022 | 32.16 | 33.70 | 31.72 | 33.55 | 401,382 | +3.52(+11.72%) |
Nov 03, 2022 | 30.19 | 30.98 | 29.96 | 30.03 | 730,267 | -0.88(-2.85%) |
Nov 02, 2022 | 33.08 | 33.08 | 30.90 | 30.91 | 299,724 | -2.22(-6.70%) |
Nov 01, 2022 | 33.35 | 33.48 | 32.65 | 33.13 | 230,953 | +0.21(+0.64%) |
Oct 31, 2022 | 33.69 | 33.78 | 32.56 | 32.92 | 420,700 | -0.74(-2.20%) |
Oct 28, 2022 | 30.75 | 34.24 | 29.63 | 33.66 | 954,653 | +4.14(+14.02%) |
Oct 27, 2022 | 31.04 | 31.04 | 29.08 | 29.52 | 577,262 | -0.95(-3.12%) |
Oct 26, 2022 | 30.05 | 31.58 | 29.83 | 30.47 | 260,005 | +0.10(+0.33%) |
Oct 25, 2022 | 29.91 | 30.68 | 29.91 | 30.37 | 366,584 | +0.46(+1.54%) |
Oct 24, 2022 | 29.66 | 29.95 | 29.11 | 29.91 | 221,332 | +0.35(+1.18%) |
Oct 21, 2022 | 28.23 | 29.80 | 28.23 | 29.56 | 310,651 | +1.51(+5.38%) |
Oct 20, 2022 | 27.55 | 28.45 | 27.36 | 28.05 | 268,074 | +0.75(+2.75%) |
Oct 19, 2022 | 27.05 | 27.49 | 26.73 | 27.30 | 473,208 | +0.24(+0.89%) |
Oct 18, 2022 | 27.25 | 27.48 | 26.32 | 27.06 | 374,080 | +0.56(+2.11%) |
Oct 17, 2022 | 26.91 | 27.29 | 26.30 | 26.50 | 228,846 | +0.16(+0.61%) |
Oct 14, 2022 | 27.45 | 27.57 | 26.29 | 26.34 | 226,158 | -0.86(-3.16%) |
Oct 13, 2022 | 25.48 | 27.68 | 25.20 | 27.20 | 416,980 | +0.81(+3.07%) |
Oct 12, 2022 | 26.98 | 26.98 | 26.38 | 26.39 | 194,722 | -0.54(-2.01%) |
Oct 11, 2022 | 27.26 | 27.64 | 26.50 | 26.93 | 330,933 | -0.75(-2.71%) |
Oct 10, 2022 | 28.18 | 28.18 | 26.91 | 27.68 | 183,306 | -0.44(-1.56%) |
Oct 07, 2022 | 27.45 | 28.94 | 27.45 | 28.12 | 212,417 | -1.18(-4.03%) |
Oct 06, 2022 | 28.83 | 29.49 | 28.62 | 29.30 | 305,059 | +0.31(+1.07%) |
Oct 05, 2022 | 28.66 | 29.45 | 27.91 | 28.99 | 286,893 | +0.04(+0.14%) |
Oct 04, 2022 | 28.13 | 29.00 | 28.00 | 28.95 | 315,721 | +1.62(+5.93%) |
Oct 03, 2022 | 26.06 | 27.70 | 26.06 | 27.33 | 258,241 | +1.55(+6.01%) |
Sep 30, 2022 | 26.00 | 26.50 | 25.75 | 25.78 | 307,117 | -0.57(-2.16%) |
Sep 29, 2022 | 26.02 | 26.38 | 25.44 | 26.35 | 202,721 | -0.13(-0.49%) |
Sep 28, 2022 | 25.59 | 26.60 | 25.48 | 26.48 | 218,891 | +0.49(+1.89%) |
Sep 27, 2022 | 26.05 | 26.53 | 25.54 | 25.99 | 180,409 | +0.32(+1.25%) |
Sep 26, 2022 | 25.93 | 26.32 | 25.56 | 25.67 | 251,021 | -0.36(-1.38%) |
Sep 23, 2022 | 26.29 | 26.39 | 25.45 | 26.03 | 214,914 | -0.51(-1.92%) |
Sep 22, 2022 | 26.96 | 26.96 | 26.34 | 26.54 | 257,596 | -0.56(-2.07%) |
Sep 21, 2022 | 27.58 | 28.15 | 27.01 | 27.10 | 150,026 | -0.36(-1.31%) |
Sep 20, 2022 | 27.27 | 27.52 | 26.93 | 27.46 | 240,092 | -0.03(-0.11%) |
Sep 19, 2022 | 26.71 | 27.73 | 26.71 | 27.49 | 217,674 | +0.16(+0.59%) |
Sep 16, 2022 | 26.63 | 27.37 | 26.21 | 27.33 | 586,864 | +0.51(+1.90%) |
Sep 15, 2022 | 27.00 | 27.28 | 26.57 | 26.82 | 174,061 | -0.42(-1.54%) |
Sep 14, 2022 | 27.27 | 27.60 | 26.85 | 27.24 | 183,526 | +0.14(+0.52%) |
Sep 13, 2022 | 27.10 | 27.50 | 26.50 | 27.10 | 235,013 | -0.99(-3.52%) |
Sep 12, 2022 | 28.27 | 28.50 | 27.93 | 28.09 | 176,358 | -0.17(-0.60%) |
Sep 09, 2022 | 27.77 | 28.39 | 27.77 | 28.26 | 153,306 | +0.86(+3.14%) |
Sep 08, 2022 | 26.50 | 27.42 | 26.28 | 27.40 | 183,272 | +0.62(+2.32%) |
Sep 07, 2022 | 26.65 | 26.93 | 26.12 | 26.78 | 279,551 | -0.01(-0.04%) |
Sep 06, 2022 | 26.67 | 27.24 | 26.34 | 26.79 | 271,663 | +0.10(+0.37%) |
Sep 02, 2022 | 26.55 | 27.39 | 26.15 | 26.69 | 229,155 | +0.35(+1.33%) |
Sep 01, 2022 | 26.31 | 26.50 | 25.50 | 26.34 | 241,445 | -0.49(-1.83%) |
Aug 31, 2022 | 27.91 | 27.91 | 26.70 | 26.83 | 389,926 | -0.98(-3.52%) |
Aug 30, 2022 | 28.51 | 28.56 | 27.53 | 27.81 | 927,200 | -0.40(-1.42%) |
Aug 29, 2022 | 28.37 | 29.12 | 28.15 | 28.21 | 304,032 | -0.64(-2.22%) |
Aug 26, 2022 | 30.56 | 30.80 | 28.85 | 28.85 | 323,558 | -1.66(-5.44%) |
Aug 25, 2022 | 28.60 | 30.54 | 28.60 | 30.51 | 296,142 | +1.82(+6.34%) |
Aug 24, 2022 | 28.59 | 28.91 | 28.31 | 28.69 | 252,488 | +0.39(+1.38%) |
Aug 23, 2022 | 27.98 | 28.75 | 27.98 | 28.30 | 133,342 | +0.22(+0.78%) |
Aug 22, 2022 | 28.31 | 28.52 | 27.93 | 28.08 | 213,195 | -1.01(-3.47%) |
Aug 19, 2022 | 29.13 | 29.18 | 28.76 | 29.09 | 217,179 | -0.56(-1.89%) |
Aug 18, 2022 | 28.95 | 29.98 | 28.95 | 29.65 | 184,993 | +0.76(+2.63%) |
Aug 17, 2022 | 29.15 | 29.27 | 28.40 | 28.89 | 194,319 | -0.81(-2.73%) |
Aug 16, 2022 | 30.08 | 30.21 | 29.42 | 29.70 | 172,510 | -0.52(-1.72%) |
Aug 15, 2022 | 30.18 | 30.50 | 29.75 | 30.22 | 230,199 | -0.12(-0.40%) |
Aug 12, 2022 | 29.61 | 30.53 | 29.50 | 30.34 | 238,979 | +1.24(+4.26%) |
Aug 11, 2022 | 29.19 | 29.96 | 28.89 | 29.10 | 188,004 | +0.21(+0.73%) |
Aug 10, 2022 | 27.63 | 29.29 | 27.54 | 28.89 | 338,114 | +1.93(+7.16%) |
Aug 09, 2022 | 29.07 | 29.07 | 26.61 | 26.96 | 500,572 | -2.50(-8.49%) |
Aug 08, 2022 | 30.38 | 30.82 | 29.12 | 29.46 | 202,514 | -1.02(-3.35%) |
Aug 05, 2022 | 30.77 | 31.50 | 30.12 | 30.48 | 227,740 | -0.77(-2.46%) |
Aug 04, 2022 | 30.67 | 31.35 | 30.39 | 31.25 | 299,419 | +0.85(+2.80%) |
Aug 03, 2022 | 29.13 | 30.68 | 29.08 | 30.40 | 354,438 | +1.29(+4.43%) |
Aug 02, 2022 | 28.71 | 29.80 | 28.71 | 29.11 | 445,614 | -0.04(-0.14%) |
Aug 01, 2022 | 28.42 | 29.40 | 28.01 | 29.15 | 360,045 | +0.57(+1.99%) |
Jul 29, 2022 | 29.55 | 29.55 | 28.16 | 28.58 | 454,333 | -0.39(-1.35%) |
Jul 28, 2022 | 29.00 | 29.05 | 28.01 | 28.97 | 423,981 | -0.05(-0.17%) |
Jul 27, 2022 | 28.58 | 29.43 | 28.34 | 29.02 | 507,793 | +0.72(+2.54%) |
Jul 26, 2022 | 28.37 | 28.67 | 28.15 | 28.30 | 183,976 | -0.15(-0.53%) |
Jul 25, 2022 | 28.43 | 28.49 | 27.78 | 28.45 | 172,857 | -0.11(-0.39%) |
Jul 22, 2022 | 29.30 | 29.30 | 28.22 | 28.56 | 171,805 | -0.75(-2.56%) |
Jul 21, 2022 | 29.03 | 29.31 | 28.88 | 29.31 | 207,095 | +0.34(+1.17%) |
Jul 20, 2022 | 27.84 | 29.09 | 27.81 | 28.97 | 341,076 | +1.15(+4.13%) |
Jul 19, 2022 | 26.96 | 27.91 | 26.56 | 27.82 | 304,750 | +1.37(+5.18%) |
Jul 18, 2022 | 27.63 | 27.76 | 26.45 | 26.45 | 213,315 | -0.82(-3.01%) |
Jul 15, 2022 | 27.70 | 27.70 | 26.68 | 27.27 | 294,576 | +0.14(+0.52%) |
Jul 14, 2022 | 26.26 | 27.15 | 25.75 | 27.13 | 347,588 | +0.61(+2.30%) |
Jul 13, 2022 | 25.62 | 26.55 | 25.58 | 26.52 | 431,875 | +0.15(+0.57%) |
Jul 12, 2022 | 26.03 | 27.08 | 26.00 | 26.37 | 547,128 | +0.68(+2.65%) |
Jul 11, 2022 | 25.86 | 26.01 | 25.46 | 25.69 | 249,745 | -0.69(-2.62%) |
Jul 08, 2022 | 25.73 | 26.38 | 25.52 | 26.38 | 251,149 | +0.49(+1.89%) |
Jul 07, 2022 | 25.10 | 26.02 | 25.05 | 25.89 | 339,085 | +1.27(+5.16%) |
Jul 06, 2022 | 25.04 | 25.11 | 24.25 | 24.62 | 294,569 | -0.42(-1.68%) |
Jul 05, 2022 | 24.13 | 25.06 | 24.06 | 25.04 | 424,534 | +0.19(+0.76%) |
Jul 01, 2022 | 27.32 | 27.36 | 24.38 | 24.85 | 588,321 | -2.90(-10.45%) |
Jun 30, 2022 | 26.58 | 27.91 | 26.39 | 27.75 | 326,389 | +0.80(+2.97%) |
Jun 29, 2022 | 27.36 | 27.47 | 26.49 | 26.95 | 305,652 | -0.75(-2.71%) |
Jun 28, 2022 | 28.44 | 28.45 | 27.44 | 27.70 | 231,742 | -0.45(-1.60%) |
Jun 27, 2022 | 28.15 | 28.48 | 27.56 | 28.15 | 190,182 | +0.33(+1.19%) |
Jun 24, 2022 | 27.11 | 28.16 | 27.11 | 27.82 | 1,399,442 | +0.93(+3.46%) |
Jun 23, 2022 | 26.78 | 27.00 | 26.32 | 26.89 | 280,164 | +0.28(+1.05%) |
Jun 22, 2022 | 26.33 | 26.97 | 26.33 | 26.61 | 300,940 | -0.34(-1.26%) |
Jun 21, 2022 | 26.36 | 27.11 | 26.28 | 26.95 | 267,121 | +1.18(+4.58%) |
Jun 17, 2022 | 26.04 | 26.33 | 25.52 | 25.77 | 488,334 | +0.06(+0.23%) |
Jun 16, 2022 | 26.71 | 27.08 | 25.38 | 25.71 | 360,638 | -2.08(-7.48%) |
Jun 15, 2022 | 27.08 | 28.28 | 26.97 | 27.79 | 246,372 | +0.92(+3.42%) |
Jun 14, 2022 | 27.06 | 27.31 | 26.57 | 26.87 | 263,532 | +0.10(+0.37%) |
Jun 13, 2022 | 26.74 | 27.31 | 26.25 | 26.77 | 351,121 | -1.23(-4.39%) |
Jun 10, 2022 | 28.15 | 28.91 | 27.61 | 28.00 | 258,848 | -0.68(-2.37%) |
Jun 09, 2022 | 28.98 | 29.44 | 28.63 | 28.68 | 210,502 | -0.60(-2.05%) |
Jun 08, 2022 | 29.84 | 29.89 | 29.11 | 29.28 | 236,441 | -0.73(-2.43%) |
Jun 07, 2022 | 29.31 | 30.07 | 29.24 | 30.01 | 176,773 | +0.37(+1.25%) |
Jun 06, 2022 | 30.41 | 30.67 | 29.46 | 29.64 | 227,105 | -0.18(-0.60%) |
Jun 03, 2022 | 30.11 | 30.15 | 29.59 | 29.82 | 213,656 | -0.85(-2.77%) |
Jun 02, 2022 | 29.68 | 30.67 | 29.60 | 30.67 | 231,412 | +0.83(+2.78%) |
Jun 01, 2022 | 30.43 | 30.82 | 29.25 | 29.84 | 281,664 | -0.59(-1.94%) |
May 31, 2022 | 30.48 | 30.61 | 29.70 | 30.43 | 394,218 | -0.11(-0.36%) |
May 27, 2022 | 29.68 | 30.60 | 29.68 | 30.54 | 381,192 | +1.01(+3.42%) |
May 26, 2022 | 27.99 | 29.82 | 27.81 | 29.53 | 393,866 | +1.51(+5.39%) |
May 25, 2022 | 26.99 | 28.26 | 26.99 | 28.02 | 382,204 | +0.87(+3.20%) |
May 24, 2022 | 27.81 | 27.96 | 26.62 | 27.15 | 302,022 | -1.11(-3.93%) |
May 23, 2022 | 28.15 | 30.12 | 27.75 | 28.26 | 254,944 | +0.32(+1.15%) |
May 20, 2022 | 28.97 | 29.31 | 26.88 | 27.94 | 252,233 | -0.37(-1.31%) |
May 19, 2022 | 28.79 | 29.19 | 28.17 | 28.31 | 288,666 | -0.71(-2.45%) |
May 18, 2022 | 29.32 | 30.00 | 28.63 | 29.02 | 506,343 | -1.06(-3.52%) |
May 17, 2022 | 28.29 | 30.13 | 28.11 | 30.08 | 468,395 | +2.59(+9.42%) |
May 16, 2022 | 27.65 | 28.25 | 27.35 | 27.49 | 289,725 | -0.55(-1.96%) |
May 13, 2022 | 26.86 | 28.26 | 26.53 | 28.04 | 370,710 | +1.78(+6.78%) |
May 12, 2022 | 25.77 | 26.69 | 25.51 | 26.26 | 272,370 | +0.13(+0.50%) |
May 11, 2022 | 26.92 | 27.45 | 26.04 | 26.13 | 175,885 | -0.93(-3.44%) |
May 10, 2022 | 27.69 | 27.85 | 26.40 | 27.06 | 251,970 | -0.03(-0.11%) |
May 09, 2022 | 27.66 | 27.95 | 26.75 | 27.09 | 263,228 | -1.22(-4.31%) |
May 06, 2022 | 28.07 | 28.96 | 27.66 | 28.31 | 402,479 | -0.08(-0.28%) |
May 05, 2022 | 28.77 | 29.07 | 27.72 | 28.39 | 414,832 | -1.07(-3.63%) |
May 04, 2022 | 28.14 | 29.50 | 27.59 | 29.46 | 380,254 | +1.75(+6.32%) |
May 03, 2022 | 27.17 | 28.05 | 26.86 | 27.71 | 257,776 | +0.42(+1.54%) |
May 02, 2022 | 26.66 | 27.30 | 26.24 | 27.29 | 314,493 | +0.73(+2.75%) |
Apr 29, 2022 | 27.23 | 28.39 | 26.33 | 26.56 | 484,156 | -0.67(-2.46%) |
Apr 28, 2022 | 26.12 | 27.58 | 25.58 | 27.23 | 454,402 | +1.75(+6.87%) |
Apr 27, 2022 | 25.36 | 26.28 | 25.26 | 25.48 | 307,096 | -0.12(-0.47%) |
Apr 26, 2022 | 25.76 | 26.07 | 25.15 | 25.60 | 322,368 | -0.60(-2.29%) |
Apr 25, 2022 | 25.22 | 26.22 | 25.06 | 26.20 | 320,694 | +0.59(+2.30%) |
Apr 22, 2022 | 26.03 | 26.47 | 25.56 | 25.61 | 153,779 | -0.47(-1.80%) |
Apr 21, 2022 | 27.29 | 27.55 | 25.79 | 26.08 | 255,206 | -0.67(-2.50%) |
Apr 20, 2022 | 27.22 | 27.62 | 26.70 | 26.75 | 282,339 | +0.06(+0.22%) |
Apr 19, 2022 | 25.90 | 26.82 | 25.71 | 26.69 | 224,160 | +0.79(+3.05%) |
Apr 18, 2022 | 25.25 | 26.24 | 25.16 | 25.90 | 288,979 | +0.43(+1.69%) |
Apr 14, 2022 | 26.51 | 26.68 | 25.46 | 25.47 | 268,807 | -0.97(-3.67%) |
Apr 13, 2022 | 26.24 | 26.58 | 26.05 | 26.44 | 247,491 | +0.51(+1.97%) |
Apr 12, 2022 | 25.50 | 26.73 | 25.50 | 25.93 | 326,446 | +0.14(+0.54%) |
Apr 11, 2022 | 26.16 | 26.77 | 25.75 | 25.79 | 283,464 | -0.86(-3.23%) |
Apr 08, 2022 | 27.00 | 27.26 | 26.54 | 26.65 | 397,270 | -0.59(-2.17%) |
Apr 07, 2022 | 26.58 | 27.49 | 26.31 | 27.24 | 880,052 | +0.49(+1.83%) |
Apr 06, 2022 | 27.24 | 27.36 | 26.38 | 26.75 | 427,378 | -1.04(-3.74%) |
Apr 05, 2022 | 28.76 | 28.92 | 27.67 | 27.79 | 383,964 | -1.20(-4.14%) |
Apr 04, 2022 | 28.80 | 29.36 | 28.69 | 28.99 | 179,998 | +0.30(+1.05%) |