Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.91 | 28.08 | 27.45 | 27.94 | 962,661 | +0.13(+0.46%) |
Mar 30, 2023 | 28.61 | 28.61 | 27.71 | 27.82 | 608,964 | -0.36(-1.27%) |
Mar 29, 2023 | 27.83 | 28.38 | 27.45 | 28.17 | 1,442,519 | +0.62(+2.26%) |
Mar 28, 2023 | 26.56 | 27.67 | 26.56 | 27.55 | 1,416,773 | +0.90(+3.39%) |
Mar 27, 2023 | 25.75 | 26.79 | 25.42 | 26.65 | 1,165,894 | +1.46(+5.79%) |
Mar 24, 2023 | 24.79 | 25.41 | 24.30 | 25.19 | 1,282,069 | -0.42(-1.63%) |
Mar 23, 2023 | 26.55 | 27.05 | 25.39 | 25.61 | 1,231,458 | -0.83(-3.13%) |
Mar 22, 2023 | 26.27 | 27.41 | 26.22 | 26.44 | 1,019,895 | +0.06(+0.23%) |
Mar 21, 2023 | 26.47 | 26.86 | 26.06 | 26.38 | 1,731,458 | +0.35(+1.34%) |
Mar 20, 2023 | 25.53 | 26.32 | 25.52 | 26.03 | 8,210,030 | +0.64(+2.52%) |
Mar 17, 2023 | 25.09 | 25.61 | 24.72 | 25.39 | 2,972,185 | +0.09(+0.34%) |
Mar 16, 2023 | 25.41 | 26.04 | 24.65 | 25.30 | 2,980,079 | +1.17(+4.84%) |
Mar 15, 2023 | 23.97 | 24.18 | 23.07 | 24.13 | 1,869,361 | -0.90(-3.58%) |
Mar 14, 2023 | 24.94 | 26.01 | 24.67 | 25.03 | 795,440 | +0.48(+1.94%) |
Mar 13, 2023 | 25.31 | 25.71 | 24.45 | 24.55 | 983,208 | -1.58(-6.04%) |
Mar 10, 2023 | 26.60 | 27.31 | 26.08 | 26.13 | 700,098 | -0.41(-1.54%) |
Mar 09, 2023 | 27.42 | 28.17 | 26.50 | 26.54 | 792,765 | -0.80(-2.93%) |
Mar 08, 2023 | 27.76 | 28.46 | 26.84 | 27.34 | 865,514 | -0.45(-1.63%) |
Mar 07, 2023 | 28.48 | 28.75 | 27.61 | 27.79 | 723,373 | -0.78(-2.72%) |
Mar 06, 2023 | 28.20 | 28.68 | 28.00 | 28.57 | 748,585 | +0.07(+0.24%) |
Mar 03, 2023 | 27.45 | 28.68 | 27.19 | 28.50 | 956,464 | +0.73(+2.64%) |
Mar 02, 2023 | 27.90 | 28.26 | 27.49 | 27.77 | 1,044,584 | -0.32(-1.14%) |
Mar 01, 2023 | 26.70 | 28.16 | 26.58 | 28.08 | 1,060,694 | +1.44(+5.42%) |
Feb 28, 2023 | 27.76 | 27.77 | 26.58 | 26.64 | 1,411,383 | -0.65(-2.40%) |
Feb 27, 2023 | 26.57 | 27.35 | 26.36 | 27.30 | 972,750 | +0.78(+2.94%) |
Feb 24, 2023 | 25.93 | 26.52 | 24.98 | 26.51 | 1,257,971 | +0.18(+0.70%) |
Feb 23, 2023 | 27.04 | 27.12 | 25.48 | 26.33 | 1,519,242 | +0.02(+0.06%) |
Feb 22, 2023 | 27.29 | 27.92 | 25.65 | 26.31 | 1,363,202 | -0.76(-2.82%) |
Feb 21, 2023 | 26.90 | 27.45 | 26.77 | 27.08 | 989,548 | +0.19(+0.72%) |
Feb 17, 2023 | 27.47 | 27.47 | 26.38 | 26.88 | 899,107 | -1.04(-3.73%) |
Feb 16, 2023 | 28.20 | 28.82 | 27.89 | 27.93 | 995,219 | -0.41(-1.45%) |
Feb 15, 2023 | 28.03 | 28.37 | 27.58 | 28.34 | 806,979 | -0.26(-0.91%) |
Feb 14, 2023 | 28.14 | 28.82 | 28.08 | 28.60 | 980,881 | +0.32(+1.13%) |
Feb 13, 2023 | 28.77 | 28.83 | 28.15 | 28.28 | 643,913 | -0.57(-1.98%) |
Feb 10, 2023 | 27.67 | 28.88 | 27.36 | 28.85 | 924,324 | +1.74(+6.41%) |
Feb 09, 2023 | 27.29 | 27.53 | 26.89 | 27.11 | 607,396 | -0.21(-0.77%) |
Feb 08, 2023 | 27.71 | 27.89 | 26.78 | 27.32 | 555,706 | -0.37(-1.33%) |
Feb 07, 2023 | 26.87 | 27.72 | 26.77 | 27.69 | 762,949 | +1.15(+4.33%) |
Feb 06, 2023 | 27.01 | 27.35 | 26.19 | 26.54 | 825,539 | -0.41(-1.53%) |
Feb 03, 2023 | 27.28 | 28.07 | 26.88 | 26.95 | 621,581 | -0.26(-0.96%) |
Feb 02, 2023 | 27.30 | 27.56 | 26.39 | 27.21 | 853,416 | -0.15(-0.55%) |
Feb 01, 2023 | 27.83 | 27.94 | 26.51 | 27.36 | 860,304 | -0.51(-1.84%) |
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,406 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,832 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.55 | 28.85 | 643,063 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.81 | 548,124 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.24 | 28.62 | 598,300 | -0.46(-1.59%) |
Jan 24, 2023 | 28.40 | 29.19 | 27.60 | 29.08 | 998,947 | +0.93(+3.31%) |
Jan 23, 2023 | 27.71 | 28.76 | 27.45 | 28.15 | 996,085 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,310,999 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,395 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,467 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,770 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.88 | 26.07 | 26.80 | 505,425 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,614 | +0.26(+0.99%) |
Jan 11, 2023 | 26.46 | 26.77 | 25.85 | 26.26 | 622,751 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,879 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.20 | 26.38 | 656,835 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.41 | 26.76 | 956,971 | +0.44(+1.66%) |
Jan 05, 2023 | 25.36 | 26.85 | 25.36 | 26.32 | 1,182,008 | +1.14(+4.54%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,374 | +0.58(+2.35%) |
Jan 03, 2023 | 26.04 | 26.41 | 24.47 | 24.60 | 1,082,803 | -1.71(-6.51%) |
Dec 30, 2022 | 26.04 | 26.68 | 26.01 | 26.31 | 1,039,773 | +0.08(+0.29%) |
Dec 29, 2022 | 25.34 | 26.49 | 25.20 | 26.24 | 752,357 | +0.92(+3.61%) |
Dec 28, 2022 | 26.19 | 26.30 | 25.15 | 25.32 | 759,096 | -1.09(-4.13%) |
Dec 27, 2022 | 26.86 | 26.86 | 26.13 | 26.41 | 790,884 | -0.20(-0.76%) |
Dec 23, 2022 | 25.42 | 26.62 | 25.36 | 26.62 | 840,581 | +1.40(+5.56%) |
Dec 22, 2022 | 26.09 | 26.17 | 24.63 | 25.21 | 697,502 | -0.97(-3.72%) |
Dec 21, 2022 | 27.35 | 27.35 | 26.17 | 26.19 | 914,853 | -0.40(-1.52%) |
Dec 20, 2022 | 25.26 | 26.83 | 25.26 | 26.59 | 1,144,059 | +1.38(+5.46%) |
Dec 19, 2022 | 25.14 | 25.47 | 24.86 | 25.21 | 788,268 | +0.32(+1.28%) |
Dec 16, 2022 | 24.63 | 25.04 | 24.26 | 24.89 | 1,028,953 | -0.45(-1.79%) |
Dec 15, 2022 | 24.79 | 25.67 | 24.73 | 25.35 | 866,889 | +0.34(+1.38%) |
Dec 14, 2022 | 25.27 | 25.86 | 24.82 | 25.00 | 717,681 | -0.20(-0.80%) |
Dec 13, 2022 | 26.20 | 26.30 | 24.98 | 25.20 | 1,682,411 | -0.28(-1.09%) |
Dec 12, 2022 | 24.05 | 25.58 | 23.99 | 25.48 | 1,514,065 | +1.16(+4.76%) |
Dec 09, 2022 | 24.94 | 25.22 | 24.25 | 24.32 | 980,856 | -0.56(-2.26%) |
Dec 08, 2022 | 26.31 | 26.48 | 24.70 | 24.89 | 1,525,738 | -1.17(-4.48%) |
Dec 07, 2022 | 27.19 | 27.23 | 25.83 | 26.05 | 963,160 | -1.13(-4.17%) |
Dec 06, 2022 | 27.67 | 28.13 | 26.80 | 27.19 | 807,609 | -0.71(-2.56%) |
Dec 05, 2022 | 29.36 | 29.67 | 27.63 | 27.90 | 968,898 | -1.10(-3.79%) |
Dec 02, 2022 | 30.98 | 31.37 | 28.94 | 29.00 | 1,033,825 | -2.18(-7.00%) |
Dec 01, 2022 | 31.16 | 31.84 | 30.86 | 31.18 | 780,915 | +0.24(+0.79%) |
Nov 30, 2022 | 32.30 | 32.30 | 30.44 | 30.94 | 1,860,469 | -0.92(-2.90%) |
Nov 29, 2022 | 33.17 | 33.52 | 31.77 | 31.86 | 701,921 | -0.86(-2.62%) |
Nov 28, 2022 | 32.95 | 33.68 | 32.03 | 32.72 | 677,061 | -0.95(-2.82%) |
Nov 25, 2022 | 33.61 | 34.43 | 33.51 | 33.67 | 333,160 | +0.16(+0.48%) |
Nov 23, 2022 | 33.66 | 34.00 | 33.16 | 33.51 | 425,518 | -0.80(-2.32%) |
Nov 22, 2022 | 33.77 | 34.57 | 33.47 | 34.31 | 1,002,253 | +1.60(+4.88%) |
Nov 21, 2022 | 32.95 | 32.95 | 31.37 | 32.71 | 940,574 | -1.01(-2.99%) |
Nov 18, 2022 | 32.97 | 33.76 | 31.85 | 33.72 | 1,175,622 | +0.01(+0.02%) |
Nov 17, 2022 | 32.91 | 33.79 | 32.67 | 33.71 | 466,867 | +0.17(+0.50%) |
Nov 16, 2022 | 33.80 | 34.22 | 33.07 | 33.54 | 582,357 | -0.76(-2.23%) |
Nov 15, 2022 | 33.69 | 34.46 | 33.00 | 34.31 | 708,181 | +1.00(+3.00%) |
Nov 14, 2022 | 32.63 | 34.64 | 32.63 | 33.31 | 1,319,493 | +0.66(+2.03%) |
Nov 11, 2022 | 32.38 | 33.89 | 32.05 | 32.64 | 1,737,934 | +2.71(+9.06%) |
Nov 10, 2022 | 30.61 | 30.87 | 29.35 | 29.93 | 1,253,022 | +0.20(+0.66%) |
Nov 09, 2022 | 30.51 | 30.58 | 29.40 | 29.74 | 1,337,421 | -1.30(-4.18%) |
Nov 08, 2022 | 31.22 | 31.30 | 30.11 | 31.03 | 931,521 | -0.66(-2.08%) |
Nov 07, 2022 | 31.30 | 32.19 | 31.02 | 31.69 | 981,469 | +0.87(+2.83%) |
Nov 04, 2022 | 31.03 | 31.37 | 30.08 | 30.82 | 853,548 | +0.63(+2.08%) |
Nov 03, 2022 | 29.37 | 30.84 | 28.78 | 30.19 | 735,342 | +0.83(+2.84%) |
Nov 02, 2022 | 29.89 | 30.28 | 28.49 | 29.36 | 1,127,787 | -0.53(-1.76%) |
Nov 01, 2022 | 30.36 | 30.66 | 28.39 | 29.89 | 1,734,710 | -0.83(-2.71%) |
Oct 31, 2022 | 30.81 | 31.70 | 30.41 | 30.72 | 889,495 | -0.57(-1.81%) |
Oct 28, 2022 | 31.52 | 32.16 | 30.29 | 31.29 | 884,704 | -0.16(-0.50%) |
Oct 27, 2022 | 32.04 | 33.20 | 31.36 | 31.44 | 989,670 | -0.24(-0.74%) |
Oct 26, 2022 | 31.86 | 32.21 | 31.22 | 31.68 | 662,669 | +0.05(+0.15%) |
Oct 25, 2022 | 31.46 | 31.78 | 30.13 | 31.63 | 812,641 | +0.09(+0.27%) |
Oct 24, 2022 | 32.09 | 32.44 | 31.04 | 31.54 | 770,419 | -0.64(-2.00%) |
Oct 21, 2022 | 30.69 | 32.49 | 30.10 | 32.19 | 1,065,997 | +1.82(+5.98%) |
Oct 20, 2022 | 30.51 | 31.33 | 29.94 | 30.37 | 966,174 | +0.43(+1.44%) |
Oct 19, 2022 | 28.39 | 30.25 | 28.39 | 29.94 | 1,076,309 | +1.75(+6.19%) |
Oct 18, 2022 | 28.09 | 29.00 | 27.48 | 28.19 | 890,726 | +0.39(+1.41%) |
Oct 17, 2022 | 27.23 | 28.26 | 27.16 | 27.80 | 833,315 | +1.37(+5.18%) |
Oct 14, 2022 | 27.31 | 27.69 | 26.38 | 26.43 | 788,552 | -1.09(-3.97%) |
Oct 13, 2022 | 26.50 | 28.12 | 26.16 | 27.53 | 996,850 | +0.99(+3.73%) |
Oct 12, 2022 | 25.16 | 26.71 | 24.40 | 26.53 | 1,032,116 | +1.32(+5.24%) |
Oct 11, 2022 | 25.36 | 25.70 | 24.68 | 25.21 | 949,344 | -0.76(-2.94%) |
Oct 10, 2022 | 26.74 | 26.84 | 25.52 | 25.98 | 636,235 | -0.71(-2.65%) |
Oct 07, 2022 | 26.97 | 27.57 | 26.38 | 26.68 | 1,126,089 | -0.04(-0.15%) |
Oct 06, 2022 | 25.85 | 26.74 | 25.49 | 26.72 | 628,203 | +0.66(+2.53%) |
Oct 05, 2022 | 25.73 | 26.46 | 25.01 | 26.06 | 982,808 | +0.10(+0.39%) |
Oct 04, 2022 | 24.38 | 25.99 | 24.19 | 25.96 | 984,296 | +2.23(+9.41%) |
Oct 03, 2022 | 23.88 | 24.05 | 23.05 | 23.73 | 1,272,800 | +0.94(+4.11%) |
Sep 30, 2022 | 22.45 | 23.49 | 22.24 | 22.79 | 907,587 | +0.16(+0.69%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.20 | 22.63 | 841,257 | -0.91(-3.87%) |
Sep 28, 2022 | 22.34 | 23.68 | 21.89 | 23.55 | 1,266,955 | +1.53(+6.97%) |
Sep 27, 2022 | 20.65 | 22.22 | 20.44 | 22.01 | 1,456,624 | +1.91(+9.51%) |
Sep 26, 2022 | 20.69 | 21.47 | 20.04 | 20.10 | 1,407,784 | -0.72(-3.47%) |
Sep 23, 2022 | 21.66 | 22.00 | 20.46 | 20.83 | 1,561,372 | -2.08(-9.07%) |
Sep 22, 2022 | 22.86 | 23.95 | 22.81 | 22.90 | 1,333,157 | +0.47(+2.10%) |
Sep 21, 2022 | 23.29 | 23.39 | 22.30 | 22.43 | 724,523 | -0.17(-0.77%) |
Sep 20, 2022 | 21.97 | 22.94 | 21.87 | 22.60 | 1,006,689 | +0.20(+0.91%) |
Sep 19, 2022 | 21.49 | 22.72 | 21.40 | 22.40 | 987,595 | -0.02(-0.07%) |
Sep 16, 2022 | 23.01 | 23.11 | 22.04 | 22.41 | 3,476,635 | -0.89(-3.81%) |
Sep 15, 2022 | 24.97 | 25.40 | 22.89 | 23.30 | 1,974,095 | -2.45(-9.50%) |
Sep 14, 2022 | 25.67 | 26.87 | 25.39 | 25.75 | 810,714 | +0.24(+0.96%) |
Sep 13, 2022 | 25.56 | 26.59 | 25.39 | 25.50 | 754,684 | -0.58(-2.23%) |
Sep 12, 2022 | 27.09 | 27.26 | 25.84 | 26.09 | 766,848 | -0.47(-1.78%) |
Sep 09, 2022 | 26.40 | 26.72 | 26.17 | 26.56 | 666,420 | +0.87(+3.40%) |
Sep 08, 2022 | 26.24 | 26.42 | 25.46 | 25.69 | 458,729 | -0.35(-1.36%) |
Sep 07, 2022 | 25.75 | 26.30 | 25.08 | 26.04 | 605,556 | -0.34(-1.28%) |
Sep 06, 2022 | 26.53 | 27.42 | 25.81 | 26.38 | 946,849 | +0.39(+1.51%) |
Sep 02, 2022 | 25.37 | 26.20 | 25.04 | 25.98 | 719,387 | +1.60(+6.55%) |
Sep 01, 2022 | 25.40 | 25.46 | 24.20 | 24.39 | 985,961 | -1.30(-5.05%) |
Aug 31, 2022 | 25.25 | 26.69 | 25.10 | 25.69 | 1,101,792 | -0.47(-1.80%) |
Aug 30, 2022 | 27.29 | 27.29 | 25.87 | 26.16 | 1,681,163 | -1.79(-6.39%) |
Aug 29, 2022 | 28.01 | 28.85 | 27.72 | 27.94 | 609,935 | -0.31(-1.09%) |
Aug 26, 2022 | 28.89 | 29.59 | 28.08 | 28.25 | 936,463 | -0.64(-2.23%) |
Aug 25, 2022 | 27.92 | 28.92 | 27.84 | 28.89 | 934,641 | +1.30(+4.70%) |
Aug 24, 2022 | 27.33 | 27.71 | 26.82 | 27.60 | 963,663 | +0.63(+2.33%) |
Aug 23, 2022 | 27.00 | 27.90 | 26.51 | 26.97 | 1,060,318 | +0.61(+2.30%) |
Aug 22, 2022 | 25.64 | 26.39 | 24.58 | 26.36 | 1,001,798 | +0.72(+2.79%) |
Aug 19, 2022 | 25.45 | 26.06 | 25.26 | 25.65 | 773,992 | +0.02(+0.09%) |
Aug 18, 2022 | 25.17 | 26.08 | 25.06 | 25.62 | 1,066,549 | +0.87(+3.53%) |
Aug 17, 2022 | 23.87 | 25.18 | 23.69 | 24.75 | 675,028 | +0.56(+2.31%) |
Aug 16, 2022 | 24.34 | 24.79 | 24.07 | 24.19 | 678,089 | +0.13(+0.56%) |
Aug 15, 2022 | 24.18 | 24.28 | 23.07 | 24.06 | 796,464 | -1.16(-4.59%) |
Aug 12, 2022 | 24.85 | 25.30 | 24.47 | 25.21 | 595,870 | +0.28(+1.10%) |
Aug 11, 2022 | 24.30 | 25.24 | 23.58 | 24.94 | 1,287,840 | +0.88(+3.66%) |
Aug 10, 2022 | 23.75 | 24.31 | 23.22 | 24.06 | 1,292,285 | +0.34(+1.42%) |
Aug 09, 2022 | 23.09 | 24.05 | 23.09 | 23.72 | 1,100,906 | +0.97(+4.28%) |
Aug 08, 2022 | 22.78 | 23.12 | 22.22 | 22.75 | 1,107,570 | +0.17(+0.76%) |
Aug 05, 2022 | 22.20 | 23.31 | 22.00 | 22.57 | 971,971 | +0.15(+0.67%) |
Aug 04, 2022 | 24.38 | 24.75 | 22.33 | 22.42 | 2,557,544 | -1.94(-7.97%) |
Aug 03, 2022 | 25.02 | 25.32 | 23.99 | 24.37 | 1,144,727 | -0.44(-1.79%) |
Aug 02, 2022 | 24.71 | 25.56 | 24.03 | 24.81 | 1,924,070 | +1.17(+4.97%) |
Aug 01, 2022 | 23.63 | 23.95 | 22.72 | 23.64 | 1,334,659 | -0.39(-1.61%) |
Jul 29, 2022 | 23.98 | 24.22 | 23.41 | 24.02 | 731,256 | +0.59(+2.51%) |
Jul 28, 2022 | 23.87 | 24.31 | 22.70 | 23.43 | 1,233,839 | +0.19(+0.80%) |
Jul 27, 2022 | 22.91 | 23.38 | 22.20 | 23.25 | 1,132,986 | +0.75(+3.34%) |
Jul 26, 2022 | 22.85 | 23.18 | 22.13 | 22.50 | 926,558 | +0.01(+0.06%) |
Jul 25, 2022 | 21.12 | 22.50 | 21.04 | 22.48 | 701,379 | +1.72(+8.28%) |
Jul 22, 2022 | 21.09 | 21.59 | 20.68 | 20.76 | 608,322 | -0.20(-0.96%) |
Jul 21, 2022 | 21.48 | 21.48 | 19.74 | 20.96 | 939,250 | -1.14(-5.15%) |
Jul 20, 2022 | 21.97 | 22.26 | 21.52 | 22.10 | 816,743 | -0.16(-0.71%) |
Jul 19, 2022 | 21.77 | 22.35 | 21.60 | 22.26 | 928,072 | +0.44(+2.04%) |
Jul 18, 2022 | 22.41 | 22.85 | 21.67 | 21.82 | 849,321 | +0.12(+0.56%) |
Jul 15, 2022 | 21.57 | 21.74 | 21.08 | 21.69 | 675,816 | +0.80(+3.84%) |
Jul 14, 2022 | 20.47 | 20.92 | 19.74 | 20.89 | 893,697 | -0.29(-1.35%) |
Jul 13, 2022 | 21.72 | 22.40 | 21.05 | 21.18 | 1,063,247 | -0.85(-3.87%) |
Jul 12, 2022 | 21.54 | 22.25 | 21.16 | 22.03 | 1,127,341 | -0.41(-1.82%) |
Jul 11, 2022 | 21.99 | 22.59 | 21.73 | 22.44 | 598,766 | +0.11(+0.48%) |
Jul 08, 2022 | 23.08 | 23.18 | 21.81 | 22.33 | 797,175 | -0.35(-1.55%) |
Jul 07, 2022 | 21.44 | 22.89 | 21.36 | 22.68 | 1,019,965 | +1.51(+7.14%) |
Jul 06, 2022 | 21.57 | 22.15 | 20.15 | 21.17 | 1,791,049 | -0.78(-3.56%) |
Jul 05, 2022 | 23.38 | 23.66 | 21.31 | 21.95 | 1,769,446 | -2.14(-8.89%) |
Jul 01, 2022 | 24.46 | 24.61 | 23.25 | 24.09 | 1,472,081 | +0.10(+0.42%) |
Jun 30, 2022 | 24.39 | 24.95 | 23.66 | 23.99 | 1,273,842 | -1.15(-4.59%) |
Jun 29, 2022 | 26.92 | 26.92 | 24.79 | 25.15 | 923,508 | -1.39(-5.24%) |
Jun 28, 2022 | 26.65 | 27.07 | 25.70 | 26.54 | 1,599,927 | +0.78(+3.03%) |
Jun 27, 2022 | 24.87 | 26.31 | 23.99 | 25.75 | 1,670,132 | +1.31(+5.36%) |
Jun 24, 2022 | 23.71 | 24.50 | 22.68 | 24.44 | 4,738,670 | +1.21(+5.21%) |
Jun 23, 2022 | 25.12 | 25.32 | 22.22 | 23.23 | 1,751,163 | -1.61(-6.49%) |
Jun 22, 2022 | 24.90 | 25.63 | 24.56 | 24.85 | 1,327,162 | -1.43(-5.45%) |
Jun 21, 2022 | 24.90 | 26.68 | 24.86 | 26.28 | 1,730,863 | +1.92(+7.88%) |
Jun 17, 2022 | 26.34 | 26.47 | 23.71 | 24.36 | 3,039,750 | -1.94(-7.38%) |
Jun 16, 2022 | 27.12 | 27.53 | 25.88 | 26.30 | 1,662,946 | -1.59(-5.70%) |
Jun 15, 2022 | 28.61 | 28.95 | 27.22 | 27.89 | 873,434 | -0.77(-2.70%) |
Jun 14, 2022 | 28.46 | 29.77 | 28.01 | 28.66 | 973,736 | +0.98(+3.54%) |
Jun 13, 2022 | 28.31 | 28.89 | 27.19 | 27.68 | 1,162,938 | -2.01(-6.76%) |
Jun 10, 2022 | 29.67 | 30.29 | 29.01 | 29.69 | 881,376 | -0.44(-1.47%) |
Jun 09, 2022 | 30.42 | 31.14 | 29.79 | 30.13 | 869,641 | -0.49(-1.59%) |
Jun 08, 2022 | 31.01 | 31.21 | 30.27 | 30.62 | 1,035,273 | -0.23(-0.74%) |
Jun 07, 2022 | 28.65 | 31.23 | 28.55 | 30.85 | 1,639,274 | +2.31(+8.08%) |
Jun 06, 2022 | 28.12 | 28.61 | 27.64 | 28.54 | 1,574,348 | +0.51(+1.81%) |
Jun 03, 2022 | 26.45 | 28.28 | 26.45 | 28.03 | 1,595,248 | +1.70(+6.45%) |
Jun 02, 2022 | 25.87 | 27.03 | 25.87 | 26.34 | 1,168,255 | +0.34(+1.29%) |
Jun 01, 2022 | 25.09 | 26.47 | 24.74 | 26.00 | 1,622,158 | +1.34(+5.43%) |
May 31, 2022 | 25.07 | 25.39 | 24.09 | 24.66 | 1,977,540 | -0.29(-1.15%) |
May 27, 2022 | 23.88 | 24.95 | 23.71 | 24.95 | 1,089,122 | +0.89(+3.69%) |
May 26, 2022 | 24.16 | 24.35 | 23.62 | 24.06 | 733,593 | +0.01(+0.03%) |
May 25, 2022 | 22.98 | 24.24 | 22.98 | 24.05 | 1,125,078 | +1.06(+4.61%) |
May 24, 2022 | 22.33 | 23.12 | 22.22 | 22.99 | 806,902 | +0.20(+0.88%) |
May 23, 2022 | 23.10 | 23.21 | 22.36 | 22.79 | 746,908 | -0.01(-0.03%) |
May 20, 2022 | 23.08 | 23.27 | 22.17 | 22.80 | 558,936 | -0.04(-0.16%) |
May 19, 2022 | 22.22 | 23.29 | 22.01 | 22.83 | 1,584,876 | -0.08(-0.34%) |
May 18, 2022 | 23.62 | 23.75 | 22.57 | 22.91 | 769,835 | -0.67(-2.83%) |
May 17, 2022 | 23.69 | 23.69 | 22.92 | 23.58 | 1,348,115 | +0.44(+1.92%) |
May 16, 2022 | 22.85 | 23.50 | 22.64 | 23.13 | 1,197,767 | +0.72(+3.23%) |
May 13, 2022 | 22.09 | 22.85 | 22.02 | 22.41 | 783,784 | +0.85(+3.95%) |
May 12, 2022 | 21.63 | 21.87 | 20.95 | 21.56 | 768,177 | +1.53(+7.65%) |
May 11, 2022 | 20.34 | 20.84 | 19.90 | 20.03 | 775,499 | +0.20(+1.02%) |
May 10, 2022 | 19.50 | 20.28 | 18.61 | 19.82 | 1,280,757 | +0.84(+4.41%) |
May 09, 2022 | 20.90 | 21.10 | 18.87 | 18.99 | 1,225,385 | -2.41(-11.25%) |
May 06, 2022 | 21.61 | 21.67 | 20.54 | 21.39 | 1,146,768 | +0.00(+0.00%) |
May 05, 2022 | 21.64 | 22.16 | 20.21 | 21.39 | 2,289,144 | -0.02(-0.09%) |
May 04, 2022 | 19.99 | 21.42 | 19.58 | 21.41 | 2,179,557 | +1.91(+9.79%) |
May 03, 2022 | 17.66 | 19.56 | 17.66 | 19.50 | 2,663,100 | +2.85(+17.12%) |
May 02, 2022 | 16.08 | 16.89 | 16.00 | 16.65 | 1,937,271 | +0.26(+1.56%) |
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.40 | 644,337 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,272 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,761 | +0.25(+1.54%) |
Apr 26, 2022 | 16.06 | 16.81 | 15.89 | 16.10 | 873,232 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,372 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,025 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.12 | 17.36 | 17.44 | 880,648 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,719 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.14 | 18.36 | 18.59 | 958,331 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,657 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,711 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.29 | 16.48 | 17.14 | 746,442 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,004 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,397 | -0.73(-4.25%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,434 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.38 | 17.13 | 640,597 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,054 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,317 | +0.05(+0.31%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,838 | +0.31(+1.82%) |