Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.75 | 31.23 | 30.72 | 31.18 | 295,090 | +0.48(+1.56%) |
Mar 30, 2023 | 30.59 | 31.05 | 30.59 | 30.70 | 308,309 | +0.43(+1.43%) |
Mar 29, 2023 | 30.48 | 30.51 | 30.09 | 30.27 | 328,923 | +0.09(+0.31%) |
Mar 28, 2023 | 30.12 | 30.28 | 29.87 | 30.17 | 409,359 | +0.15(+0.50%) |
Mar 27, 2023 | 30.07 | 30.29 | 29.78 | 30.02 | 358,997 | +0.13(+0.44%) |
Mar 24, 2023 | 29.69 | 30.03 | 29.44 | 29.89 | 325,158 | +0.00(+0.00%) |
Mar 23, 2023 | 30.10 | 30.50 | 29.62 | 29.89 | 349,959 | +0.06(+0.19%) |
Mar 22, 2023 | 30.36 | 30.62 | 29.83 | 29.83 | 506,439 | -0.45(-1.49%) |
Mar 21, 2023 | 30.01 | 30.65 | 29.95 | 30.28 | 647,332 | +0.74(+2.51%) |
Mar 20, 2023 | 29.69 | 29.97 | 29.43 | 29.54 | 474,592 | +0.03(+0.10%) |
Mar 17, 2023 | 29.51 | 29.82 | 29.29 | 29.51 | 711,875 | -0.32(-1.07%) |
Mar 16, 2023 | 28.65 | 30.15 | 28.57 | 29.83 | 587,925 | +0.85(+2.95%) |
Mar 15, 2023 | 28.33 | 29.05 | 28.33 | 28.98 | 680,540 | -0.17(-0.58%) |
Mar 14, 2023 | 29.04 | 29.35 | 28.78 | 29.15 | 681,473 | +0.71(+2.51%) |
Mar 13, 2023 | 28.53 | 28.87 | 28.21 | 28.43 | 1,251,746 | -0.38(-1.30%) |
Mar 10, 2023 | 29.26 | 29.33 | 28.57 | 28.81 | 1,033,964 | -0.46(-1.58%) |
Mar 09, 2023 | 29.85 | 30.19 | 29.24 | 29.27 | 679,728 | -0.63(-2.11%) |
Mar 08, 2023 | 30.06 | 30.37 | 29.81 | 29.90 | 530,916 | -0.17(-0.55%) |
Mar 07, 2023 | 30.46 | 30.82 | 30.02 | 30.07 | 1,134,435 | -0.38(-1.25%) |
Mar 06, 2023 | 31.25 | 31.42 | 30.41 | 30.45 | 781,162 | -0.72(-2.32%) |
Mar 03, 2023 | 30.52 | 31.22 | 30.37 | 31.17 | 842,996 | +0.78(+2.56%) |
Mar 02, 2023 | 29.54 | 30.43 | 29.54 | 30.39 | 976,172 | +0.71(+2.40%) |
Mar 01, 2023 | 29.49 | 30.06 | 29.49 | 29.68 | 904,429 | +0.28(+0.95%) |
Feb 28, 2023 | 28.87 | 29.47 | 28.71 | 29.40 | 1,078,441 | +0.40(+1.37%) |
Feb 27, 2023 | 29.09 | 29.38 | 28.68 | 29.00 | 1,082,083 | -0.01(-0.03%) |
Feb 24, 2023 | 29.37 | 29.37 | 28.38 | 29.01 | 1,162,547 | -0.75(-2.52%) |
Feb 23, 2023 | 28.24 | 29.80 | 28.00 | 29.76 | 1,328,782 | +1.79(+6.39%) |
Feb 22, 2023 | 25.93 | 29.04 | 25.93 | 27.98 | 1,132,347 | +1.44(+5.41%) |
Feb 21, 2023 | 27.29 | 27.34 | 26.49 | 26.54 | 1,159,194 | -1.06(-3.83%) |
Feb 17, 2023 | 27.26 | 27.63 | 27.23 | 27.60 | 424,597 | -0.01(-0.03%) |
Feb 16, 2023 | 27.21 | 27.90 | 27.21 | 27.61 | 441,736 | +0.06(+0.24%) |
Feb 15, 2023 | 27.18 | 27.58 | 27.18 | 27.54 | 248,376 | +0.15(+0.54%) |
Feb 14, 2023 | 26.99 | 27.46 | 26.86 | 27.39 | 301,142 | +0.16(+0.58%) |
Feb 13, 2023 | 26.91 | 27.24 | 26.77 | 27.24 | 265,292 | +0.43(+1.59%) |
Feb 10, 2023 | 26.65 | 26.96 | 26.43 | 26.81 | 402,508 | +0.05(+0.17%) |
Feb 09, 2023 | 27.81 | 27.95 | 26.61 | 26.76 | 868,991 | -0.61(-2.23%) |
Feb 08, 2023 | 27.41 | 27.63 | 27.16 | 27.37 | 530,387 | -0.26(-0.94%) |
Feb 07, 2023 | 27.39 | 27.69 | 26.90 | 27.63 | 676,810 | +0.15(+0.54%) |
Feb 06, 2023 | 28.59 | 28.60 | 27.45 | 27.49 | 974,265 | -1.36(-4.72%) |
Feb 03, 2023 | 27.91 | 29.06 | 27.71 | 28.85 | 617,996 | +0.54(+1.90%) |
Feb 02, 2023 | 29.37 | 29.37 | 28.06 | 28.31 | 1,337,807 | -0.97(-3.32%) |
Feb 01, 2023 | 28.98 | 29.31 | 28.61 | 29.28 | 552,298 | +0.27(+0.93%) |
Jan 31, 2023 | 28.50 | 29.05 | 28.50 | 29.01 | 414,355 | +0.60(+2.12%) |
Jan 30, 2023 | 27.87 | 28.50 | 27.87 | 28.41 | 393,962 | +0.31(+1.09%) |
Jan 27, 2023 | 28.01 | 28.27 | 27.90 | 28.11 | 380,166 | -0.11(-0.39%) |
Jan 26, 2023 | 28.46 | 28.69 | 27.97 | 28.22 | 505,381 | +0.05(+0.16%) |
Jan 25, 2023 | 27.92 | 28.24 | 27.68 | 28.17 | 616,615 | -0.01(-0.03%) |
Jan 24, 2023 | 28.22 | 28.43 | 27.73 | 28.18 | 317,675 | -0.02(-0.07%) |
Jan 23, 2023 | 28.04 | 28.24 | 26.97 | 28.20 | 1,029,300 | -0.46(-1.62%) |
Jan 20, 2023 | 28.63 | 28.74 | 28.37 | 28.66 | 244,645 | +0.14(+0.49%) |
Jan 19, 2023 | 28.34 | 28.68 | 28.17 | 28.52 | 361,080 | -0.02(-0.06%) |
Jan 18, 2023 | 29.02 | 29.18 | 28.50 | 28.54 | 275,999 | -0.28(-0.96%) |
Jan 17, 2023 | 28.74 | 28.96 | 28.57 | 28.82 | 227,537 | +0.06(+0.23%) |
Jan 13, 2023 | 28.65 | 28.98 | 28.46 | 28.75 | 316,357 | -0.03(-0.10%) |
Jan 12, 2023 | 28.34 | 28.85 | 28.12 | 28.78 | 606,839 | +0.67(+2.37%) |
Jan 11, 2023 | 27.14 | 28.17 | 27.14 | 28.11 | 707,265 | +1.12(+4.15%) |
Jan 10, 2023 | 27.20 | 27.35 | 26.49 | 26.99 | 539,593 | -0.21(-0.78%) |
Jan 09, 2023 | 26.96 | 27.38 | 26.77 | 27.21 | 642,442 | +0.32(+1.21%) |
Jan 06, 2023 | 26.52 | 26.91 | 26.24 | 26.88 | 568,162 | +0.62(+2.36%) |
Jan 05, 2023 | 25.87 | 26.32 | 25.65 | 26.26 | 330,038 | +0.23(+0.89%) |
Jan 04, 2023 | 25.83 | 26.06 | 25.48 | 26.03 | 633,262 | +0.52(+2.03%) |
Jan 03, 2023 | 25.71 | 25.75 | 25.24 | 25.51 | 439,378 | +0.14(+0.55%) |
Dec 30, 2022 | 25.00 | 25.43 | 24.84 | 25.37 | 759,725 | +0.18(+0.70%) |
Dec 29, 2022 | 24.79 | 25.24 | 24.66 | 25.20 | 519,283 | +0.65(+2.64%) |
Dec 28, 2022 | 24.98 | 25.09 | 24.36 | 24.55 | 449,246 | -0.44(-1.78%) |
Dec 27, 2022 | 25.15 | 25.15 | 24.87 | 24.99 | 317,052 | -0.06(-0.26%) |
Dec 23, 2022 | 24.94 | 25.09 | 24.69 | 25.06 | 442,115 | +0.01(+0.04%) |
Dec 22, 2022 | 24.75 | 25.05 | 24.62 | 25.05 | 566,605 | -0.06(-0.22%) |
Dec 21, 2022 | 25.12 | 25.32 | 25.03 | 25.11 | 593,414 | +0.28(+1.12%) |
Dec 20, 2022 | 24.90 | 25.29 | 24.67 | 24.83 | 1,106,438 | -0.06(-0.22%) |
Dec 19, 2022 | 25.37 | 25.47 | 24.66 | 24.88 | 855,991 | -0.49(-1.93%) |
Dec 16, 2022 | 25.30 | 25.61 | 25.23 | 25.37 | 995,585 | -0.19(-0.72%) |
Dec 15, 2022 | 25.74 | 26.06 | 25.36 | 25.56 | 961,125 | -0.64(-2.44%) |
Dec 14, 2022 | 26.54 | 26.68 | 26.01 | 26.20 | 607,758 | -0.25(-0.95%) |
Dec 13, 2022 | 27.24 | 27.42 | 26.24 | 26.45 | 464,494 | -0.07(-0.28%) |
Dec 12, 2022 | 26.83 | 26.83 | 26.36 | 26.52 | 399,208 | -0.25(-0.93%) |
Dec 09, 2022 | 26.49 | 26.95 | 26.39 | 26.77 | 389,871 | -0.04(-0.14%) |
Dec 08, 2022 | 26.79 | 26.97 | 26.58 | 26.81 | 250,920 | +0.08(+0.31%) |
Dec 07, 2022 | 26.39 | 26.76 | 26.12 | 26.73 | 699,712 | +0.21(+0.80%) |
Dec 06, 2022 | 26.98 | 27.16 | 26.36 | 26.51 | 605,649 | -0.39(-1.45%) |
Dec 05, 2022 | 27.27 | 27.34 | 26.73 | 26.90 | 577,728 | -0.44(-1.63%) |
Dec 02, 2022 | 26.81 | 27.50 | 26.65 | 27.35 | 493,660 | +0.13(+0.48%) |
Dec 01, 2022 | 26.93 | 27.46 | 26.70 | 27.22 | 411,414 | +0.46(+1.73%) |
Nov 30, 2022 | 26.16 | 26.77 | 25.81 | 26.75 | 396,675 | +0.74(+2.85%) |
Nov 29, 2022 | 26.26 | 26.38 | 25.89 | 26.01 | 397,268 | -0.27(-1.02%) |
Nov 28, 2022 | 26.81 | 26.97 | 26.28 | 26.28 | 523,302 | -0.68(-2.51%) |
Nov 25, 2022 | 26.82 | 27.04 | 26.61 | 26.96 | 141,791 | +0.24(+0.90%) |
Nov 23, 2022 | 26.39 | 26.83 | 26.34 | 26.72 | 361,355 | +0.12(+0.45%) |
Nov 22, 2022 | 26.10 | 26.61 | 25.91 | 26.60 | 532,101 | +0.83(+3.22%) |
Nov 21, 2022 | 25.96 | 26.26 | 25.53 | 25.77 | 693,784 | -0.42(-1.60%) |
Nov 18, 2022 | 25.89 | 26.21 | 25.33 | 26.19 | 476,873 | +0.76(+2.98%) |
Nov 17, 2022 | 25.15 | 25.51 | 24.93 | 25.43 | 629,325 | -0.18(-0.71%) |
Nov 16, 2022 | 25.99 | 26.25 | 25.51 | 25.61 | 409,088 | -0.64(-2.43%) |
Nov 15, 2022 | 26.58 | 26.90 | 25.96 | 26.25 | 562,315 | +0.12(+0.45%) |
Nov 14, 2022 | 26.25 | 26.52 | 25.98 | 26.13 | 490,484 | -0.39(-1.48%) |
Nov 11, 2022 | 25.61 | 26.83 | 25.61 | 26.52 | 609,070 | +0.97(+3.79%) |
Nov 10, 2022 | 25.54 | 26.26 | 25.46 | 25.56 | 882,128 | +1.08(+4.40%) |
Nov 09, 2022 | 25.29 | 25.29 | 24.46 | 24.48 | 510,771 | -0.95(-3.73%) |
Nov 08, 2022 | 26.13 | 26.27 | 25.30 | 25.43 | 519,485 | -0.53(-2.04%) |
Nov 07, 2022 | 26.68 | 26.74 | 25.59 | 25.96 | 455,022 | -0.56(-2.10%) |
Nov 04, 2022 | 26.49 | 26.88 | 25.92 | 26.52 | 659,060 | +0.52(+2.00%) |
Nov 03, 2022 | 26.60 | 26.75 | 25.44 | 26.00 | 1,279,203 | -0.77(-2.87%) |
Nov 02, 2022 | 28.48 | 26.72 | 26.76 | 1,428,909 | -2.06(-7.16%) | |
Nov 01, 2022 | 29.27 | 29.46 | 28.77 | 28.83 | 951,177 | +0.02(+0.06%) |
Oct 31, 2022 | 29.14 | 29.29 | 28.73 | 28.81 | 453,456 | -0.64(-2.17%) |
Oct 28, 2022 | 28.86 | 29.46 | 28.86 | 29.45 | 513,874 | +0.55(+1.90%) |
Oct 27, 2022 | 29.25 | 29.45 | 28.84 | 28.90 | 611,367 | -0.15(-0.50%) |
Oct 26, 2022 | 28.99 | 29.33 | 28.91 | 29.05 | 569,574 | +0.00(+0.00%) |
Oct 25, 2022 | 28.47 | 29.25 | 28.47 | 29.05 | 648,130 | +0.70(+2.48%) |
Oct 24, 2022 | 28.21 | 28.42 | 28.01 | 28.34 | 658,957 | -0.06(-0.22%) |
Oct 21, 2022 | 27.42 | 28.50 | 27.42 | 28.41 | 535,626 | +0.89(+3.22%) |
Oct 20, 2022 | 28.58 | 28.67 | 27.42 | 27.52 | 711,785 | -0.85(-2.99%) |
Oct 19, 2022 | 28.47 | 28.64 | 28.16 | 28.37 | 641,584 | -0.30(-1.05%) |
Oct 18, 2022 | 29.02 | 29.18 | 28.38 | 28.67 | 580,571 | +0.21(+0.74%) |
Oct 17, 2022 | 27.90 | 28.57 | 27.90 | 28.46 | 607,563 | +1.15(+4.21%) |
Oct 14, 2022 | 27.79 | 27.91 | 27.13 | 27.31 | 536,301 | -0.26(-0.93%) |
Oct 13, 2022 | 26.21 | 27.70 | 25.88 | 27.57 | 458,321 | +0.72(+2.69%) |
Oct 12, 2022 | 26.25 | 26.89 | 26.01 | 26.84 | 546,202 | +0.57(+2.15%) |
Oct 11, 2022 | 26.61 | 26.95 | 26.13 | 26.28 | 645,421 | -0.33(-1.24%) |
Oct 10, 2022 | 26.89 | 26.90 | 26.35 | 26.61 | 545,484 | -0.07(-0.27%) |
Oct 07, 2022 | 27.01 | 27.24 | 26.42 | 26.68 | 491,773 | -0.87(-3.15%) |
Oct 06, 2022 | 27.47 | 27.81 | 27.37 | 27.55 | 518,610 | -0.20(-0.72%) |
Oct 05, 2022 | 27.42 | 27.90 | 27.28 | 27.75 | 501,591 | -0.14(-0.49%) |
Oct 04, 2022 | 27.03 | 27.92 | 26.99 | 27.89 | 609,788 | +1.46(+5.53%) |
Oct 03, 2022 | 26.17 | 26.68 | 25.86 | 26.42 | 615,480 | +0.61(+2.37%) |
Sep 30, 2022 | 25.59 | 26.42 | 25.29 | 25.81 | 809,649 | -0.45(-1.70%) |
Sep 29, 2022 | 26.53 | 26.73 | 26.04 | 26.26 | 645,038 | -0.65(-2.41%) |
Sep 28, 2022 | 25.99 | 27.05 | 25.81 | 26.91 | 667,820 | +1.02(+3.95%) |
Sep 27, 2022 | 25.95 | 26.01 | 25.45 | 25.89 | 835,951 | +0.22(+0.85%) |
Sep 26, 2022 | 25.92 | 26.52 | 25.51 | 25.67 | 735,598 | -0.46(-1.75%) |
Sep 23, 2022 | 26.39 | 26.39 | 25.71 | 26.12 | 768,042 | -0.68(-2.52%) |
Sep 22, 2022 | 27.64 | 27.64 | 26.68 | 26.80 | 646,168 | -0.79(-2.88%) |
Sep 21, 2022 | 28.55 | 28.63 | 27.58 | 27.59 | 799,439 | -0.79(-2.80%) |
Sep 20, 2022 | 28.72 | 28.81 | 28.21 | 28.39 | 387,856 | -0.66(-2.26%) |
Sep 19, 2022 | 28.24 | 29.15 | 28.24 | 29.05 | 472,897 | +0.57(+1.99%) |
Sep 16, 2022 | 28.71 | 28.76 | 28.25 | 28.48 | 552,257 | -0.66(-2.26%) |
Sep 15, 2022 | 29.69 | 30.06 | 29.10 | 29.14 | 494,097 | -0.56(-1.88%) |
Sep 14, 2022 | 29.73 | 29.94 | 29.32 | 29.69 | 583,294 | +0.05(+0.18%) |
Sep 13, 2022 | 29.59 | 30.14 | 29.42 | 29.64 | 935,131 | -0.86(-2.81%) |
Sep 12, 2022 | 29.17 | 30.60 | 29.17 | 30.50 | 777,730 | +1.40(+4.80%) |
Sep 09, 2022 | 28.59 | 29.15 | 28.59 | 29.10 | 448,671 | +0.81(+2.87%) |
Sep 08, 2022 | 27.58 | 28.31 | 27.36 | 28.29 | 373,870 | +0.39(+1.41%) |
Sep 07, 2022 | 27.18 | 27.98 | 27.12 | 27.89 | 528,028 | +0.66(+2.41%) |
Sep 06, 2022 | 27.42 | 27.63 | 27.10 | 27.24 | 437,396 | -0.12(-0.43%) |
Sep 02, 2022 | 27.59 | 27.87 | 27.20 | 27.36 | 483,374 | +0.09(+0.33%) |
Sep 01, 2022 | 26.73 | 27.38 | 26.65 | 27.26 | 577,207 | +0.26(+0.95%) |
Aug 31, 2022 | 27.37 | 27.60 | 26.80 | 27.01 | 597,566 | -0.33(-1.20%) |
Aug 30, 2022 | 27.77 | 27.79 | 27.16 | 27.34 | 507,753 | -0.19(-0.70%) |
Aug 29, 2022 | 27.33 | 27.79 | 27.20 | 27.53 | 517,218 | -0.10(-0.36%) |
Aug 26, 2022 | 28.78 | 28.98 | 27.58 | 27.63 | 487,877 | -1.15(-4.00%) |
Aug 25, 2022 | 28.34 | 28.99 | 28.34 | 28.78 | 522,940 | +0.47(+1.68%) |
Aug 24, 2022 | 27.96 | 28.43 | 27.80 | 28.31 | 463,342 | +0.47(+1.70%) |
Aug 23, 2022 | 28.15 | 28.29 | 27.72 | 27.83 | 882,176 | -0.27(-0.96%) |
Aug 22, 2022 | 28.52 | 28.64 | 28.01 | 28.10 | 624,248 | -0.97(-3.35%) |
Aug 19, 2022 | 29.60 | 29.60 | 29.06 | 29.08 | 537,706 | -0.69(-2.33%) |
Aug 18, 2022 | 29.46 | 29.99 | 29.26 | 29.77 | 626,687 | +0.23(+0.79%) |
Aug 17, 2022 | 29.49 | 29.71 | 29.31 | 29.54 | 527,493 | -0.47(-1.56%) |
Aug 16, 2022 | 28.83 | 30.05 | 28.78 | 30.01 | 722,403 | +1.06(+3.68%) |
Aug 15, 2022 | 28.60 | 29.09 | 28.43 | 28.94 | 492,481 | +0.02(+0.06%) |
Aug 12, 2022 | 28.58 | 28.94 | 28.45 | 28.92 | 288,580 | +0.49(+1.71%) |
Aug 11, 2022 | 28.71 | 29.10 | 28.36 | 28.44 | 540,654 | +0.00(+0.00%) |
Aug 10, 2022 | 28.16 | 28.61 | 28.08 | 28.44 | 419,666 | +0.87(+3.14%) |
Aug 09, 2022 | 28.27 | 28.27 | 27.49 | 27.57 | 506,033 | -0.77(-2.70%) |
Aug 08, 2022 | 28.19 | 28.58 | 28.11 | 28.34 | 689,388 | +0.32(+1.16%) |
Aug 05, 2022 | 27.81 | 28.22 | 27.70 | 28.01 | 1,225,287 | +0.09(+0.32%) |
Aug 04, 2022 | 27.48 | 28.87 | 27.30 | 27.92 | 1,420,023 | +1.33(+5.02%) |
Aug 03, 2022 | 26.44 | 26.70 | 26.07 | 26.59 | 969,148 | +0.55(+2.11%) |
Aug 02, 2022 | 26.24 | 26.35 | 25.95 | 26.04 | 773,711 | -0.45(-1.70%) |
Aug 01, 2022 | 26.39 | 27.04 | 26.30 | 26.49 | 778,557 | +0.05(+0.20%) |
Jul 29, 2022 | 25.90 | 26.50 | 25.81 | 26.44 | 600,757 | +0.59(+2.27%) |
Jul 28, 2022 | 25.20 | 25.92 | 25.11 | 25.85 | 503,579 | +0.70(+2.80%) |
Jul 27, 2022 | 24.54 | 25.19 | 24.47 | 25.15 | 611,002 | +0.82(+3.37%) |
Jul 26, 2022 | 25.31 | 25.33 | 24.32 | 24.33 | 784,181 | -1.43(-5.57%) |
Jul 25, 2022 | 26.02 | 26.17 | 25.61 | 25.76 | 337,711 | -0.17(-0.66%) |
Jul 22, 2022 | 26.17 | 26.29 | 25.69 | 25.93 | 515,987 | -0.24(-0.93%) |
Jul 21, 2022 | 26.22 | 26.22 | 25.80 | 26.17 | 401,627 | -0.09(-0.34%) |
Jul 20, 2022 | 25.72 | 26.35 | 25.54 | 26.26 | 718,640 | +0.60(+2.32%) |
Jul 19, 2022 | 24.73 | 25.75 | 24.73 | 25.67 | 603,308 | +1.22(+4.98%) |
Jul 18, 2022 | 24.63 | 24.87 | 24.32 | 24.45 | 640,252 | +0.19(+0.78%) |
Jul 15, 2022 | 23.87 | 24.31 | 23.69 | 24.26 | 892,726 | +0.50(+2.09%) |
Jul 14, 2022 | 23.54 | 23.80 | 23.14 | 23.77 | 1,339,925 | -0.21(-0.87%) |
Jul 13, 2022 | 23.87 | 24.06 | 23.60 | 23.97 | 1,686,159 | -0.15(-0.64%) |
Jul 12, 2022 | 24.34 | 24.40 | 23.70 | 24.13 | 2,658,383 | -0.37(-1.51%) |
Jul 11, 2022 | 25.06 | 25.11 | 24.40 | 24.50 | 1,047,286 | -0.83(-3.28%) |
Jul 08, 2022 | 25.30 | 25.49 | 24.91 | 25.33 | 674,693 | +0.03(+0.11%) |
Jul 07, 2022 | 24.81 | 25.30 | 24.81 | 25.30 | 1,781,464 | +0.67(+2.71%) |
Jul 06, 2022 | 24.77 | 24.92 | 24.25 | 24.63 | 1,311,688 | -0.25(-1.01%) |
Jul 05, 2022 | 25.24 | 25.30 | 24.61 | 24.88 | 1,248,515 | -1.16(-4.47%) |
Jul 01, 2022 | 25.74 | 26.11 | 25.43 | 26.05 | 378,886 | +0.10(+0.38%) |
Jun 30, 2022 | 25.50 | 26.08 | 24.96 | 25.95 | 1,254,126 | +0.10(+0.38%) |
Jun 29, 2022 | 26.12 | 26.12 | 25.48 | 25.85 | 935,677 | -0.22(-0.83%) |
Jun 28, 2022 | 26.11 | 26.53 | 25.98 | 26.07 | 1,320,726 | +0.00(+0.00%) |
Jun 27, 2022 | 25.99 | 26.39 | 25.81 | 26.07 | 493,330 | +0.23(+0.91%) |
Jun 24, 2022 | 25.16 | 26.04 | 25.16 | 25.83 | 613,953 | +0.72(+2.87%) |
Jun 23, 2022 | 24.78 | 25.12 | 24.53 | 25.11 | 781,532 | +0.49(+1.98%) |
Jun 22, 2022 | 24.91 | 25.09 | 24.58 | 24.62 | 722,801 | -0.69(-2.71%) |
Jun 21, 2022 | 25.45 | 25.66 | 25.14 | 25.31 | 445,314 | +0.49(+1.96%) |
Jun 17, 2022 | 24.71 | 24.88 | 24.28 | 24.82 | 776,232 | +0.23(+0.92%) |
Jun 16, 2022 | 25.16 | 25.34 | 24.22 | 24.60 | 975,028 | -1.21(-4.68%) |
Jun 15, 2022 | 25.63 | 26.07 | 25.55 | 25.80 | 807,291 | +0.40(+1.56%) |
Jun 14, 2022 | 25.33 | 25.59 | 25.19 | 25.41 | 502,448 | +0.15(+0.61%) |
Jun 13, 2022 | 25.62 | 25.96 | 24.95 | 25.25 | 867,537 | -1.11(-4.21%) |
Jun 10, 2022 | 27.16 | 27.41 | 26.31 | 26.36 | 1,165,534 | -1.33(-4.82%) |
Jun 09, 2022 | 28.18 | 28.40 | 27.68 | 27.70 | 435,888 | -0.79(-2.78%) |
Jun 08, 2022 | 28.47 | 29.01 | 28.38 | 28.49 | 537,804 | -0.23(-0.82%) |
Jun 07, 2022 | 28.11 | 28.73 | 27.94 | 28.73 | 427,851 | +0.39(+1.37%) |
Jun 06, 2022 | 28.45 | 28.75 | 28.10 | 28.34 | 542,274 | +0.05(+0.19%) |
Jun 03, 2022 | 28.65 | 28.78 | 28.17 | 28.28 | 708,854 | -0.67(-2.30%) |
Jun 02, 2022 | 28.15 | 28.95 | 28.15 | 28.95 | 542,149 | +0.76(+2.69%) |
Jun 01, 2022 | 28.85 | 29.01 | 28.09 | 28.19 | 712,960 | -0.19(-0.67%) |
May 31, 2022 | 27.79 | 28.79 | 27.59 | 28.38 | 1,584,845 | +0.54(+1.94%) |
May 27, 2022 | 27.46 | 27.99 | 27.46 | 27.84 | 491,765 | +0.54(+1.98%) |
May 26, 2022 | 26.92 | 27.65 | 26.90 | 27.30 | 607,727 | +0.67(+2.50%) |
May 25, 2022 | 26.18 | 27.08 | 26.02 | 26.63 | 827,533 | +0.24(+0.91%) |
May 24, 2022 | 27.03 | 27.07 | 26.29 | 26.39 | 1,722,664 | -0.92(-3.36%) |
May 23, 2022 | 27.35 | 27.72 | 27.13 | 27.31 | 861,712 | +0.05(+0.20%) |
May 20, 2022 | 27.71 | 27.80 | 27.10 | 27.26 | 1,839,878 | +0.01(+0.03%) |
May 19, 2022 | 26.67 | 27.56 | 26.50 | 27.25 | 1,534,615 | +0.40(+1.49%) |
May 18, 2022 | 27.41 | 27.52 | 26.61 | 26.85 | 873,266 | -1.25(-4.46%) |
May 17, 2022 | 28.46 | 28.94 | 27.93 | 28.10 | 1,027,230 | +0.32(+1.15%) |
May 16, 2022 | 27.35 | 28.10 | 27.25 | 27.78 | 1,514,454 | +0.20(+0.74%) |
May 13, 2022 | 26.80 | 28.16 | 26.80 | 27.58 | 956,657 | +1.17(+4.45%) |
May 12, 2022 | 25.96 | 26.85 | 25.96 | 26.40 | 1,340,884 | +0.23(+0.88%) |
May 11, 2022 | 26.96 | 27.52 | 26.12 | 26.17 | 791,277 | -0.66(-2.45%) |
May 10, 2022 | 26.96 | 27.51 | 26.74 | 26.83 | 849,822 | +0.24(+0.90%) |
May 09, 2022 | 27.06 | 27.72 | 26.44 | 26.59 | 1,351,096 | -0.93(-3.36%) |
May 06, 2022 | 27.77 | 27.88 | 26.85 | 27.52 | 963,510 | -0.53(-1.90%) |
May 05, 2022 | 31.55 | 31.58 | 27.87 | 28.05 | 2,011,595 | -3.68(-11.61%) |
May 04, 2022 | 31.27 | 31.85 | 30.53 | 31.73 | 927,698 | +0.60(+1.91%) |
May 03, 2022 | 30.29 | 31.21 | 30.29 | 31.14 | 664,825 | +0.91(+3.00%) |
May 02, 2022 | 30.03 | 30.43 | 29.62 | 30.23 | 630,982 | +0.08(+0.27%) |
Apr 29, 2022 | 30.72 | 30.95 | 30.11 | 30.15 | 425,502 | -0.63(-2.05%) |
Apr 28, 2022 | 30.80 | 31.04 | 30.19 | 30.78 | 561,149 | +0.30(+0.99%) |
Apr 27, 2022 | 30.35 | 30.76 | 30.30 | 30.48 | 531,090 | +0.15(+0.50%) |
Apr 26, 2022 | 31.41 | 31.47 | 30.28 | 30.33 | 391,251 | -1.43(-4.51%) |
Apr 25, 2022 | 31.16 | 31.78 | 30.88 | 31.76 | 439,545 | +0.28(+0.88%) |
Apr 22, 2022 | 31.82 | 32.29 | 31.29 | 31.48 | 591,408 | -0.66(-2.05%) |
Apr 21, 2022 | 33.51 | 33.53 | 31.99 | 32.14 | 461,937 | -0.93(-2.80%) |
Apr 20, 2022 | 32.63 | 33.59 | 32.63 | 33.07 | 589,162 | +0.56(+1.72%) |
Apr 19, 2022 | 31.73 | 32.64 | 31.69 | 32.51 | 565,568 | +0.72(+2.27%) |
Apr 18, 2022 | 31.62 | 32.00 | 31.59 | 31.79 | 376,544 | +0.05(+0.17%) |
Apr 14, 2022 | 31.63 | 31.96 | 31.46 | 31.73 | 359,119 | +0.15(+0.48%) |
Apr 13, 2022 | 31.08 | 31.77 | 31.00 | 31.58 | 362,492 | +0.46(+1.49%) |
Apr 12, 2022 | 31.13 | 31.70 | 30.89 | 31.12 | 522,020 | +0.26(+0.84%) |
Apr 11, 2022 | 31.28 | 31.87 | 30.77 | 30.86 | 842,386 | -0.71(-2.25%) |
Apr 08, 2022 | 32.20 | 32.20 | 31.50 | 31.57 | 704,102 | -0.53(-1.66%) |
Apr 07, 2022 | 31.97 | 32.39 | 31.65 | 32.11 | 576,286 | -0.05(-0.17%) |
Apr 06, 2022 | 32.56 | 32.68 | 31.84 | 32.16 | 671,475 | -0.58(-1.77%) |
Apr 05, 2022 | 33.74 | 34.11 | 32.72 | 32.74 | 809,463 | -1.03(-3.06%) |
Apr 04, 2022 | 32.61 | 34.15 | 32.61 | 33.77 | 660,209 | +1.10(+3.38%) |