Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.04 | 31.50 | 31.04 | 31.50 | 3,966 | -0.52(-1.64%) |
Apr 27, 2023 | 31.64 | 32.02 | 31.64 | 32.02 | 1,935 | +0.98(+3.15%) |
Apr 26, 2023 | 31.01 | 31.04 | 31.01 | 31.04 | 1,036 | -0.22(-0.72%) |
Apr 25, 2023 | 31.28 | 31.28 | 31.27 | 31.27 | 173 | -0.44(-1.38%) |
Apr 24, 2023 | 31.54 | 31.70 | 31.54 | 31.70 | 1,643 | +0.01(+0.03%) |
Apr 21, 2023 | 31.53 | 31.69 | 31.53 | 31.69 | 649 | +0.34(+1.08%) |
Apr 20, 2023 | 31.47 | 31.47 | 31.36 | 31.36 | 1,937 | +0.20(+0.65%) |
Apr 19, 2023 | 30.73 | 31.34 | 30.68 | 31.15 | 4,329 | -0.54(-1.71%) |
Apr 18, 2023 | 31.56 | 31.70 | 31.56 | 31.70 | 1,903 | +0.36(+1.15%) |
Apr 17, 2023 | 31.04 | 31.34 | 31.04 | 31.34 | 4,947 | -0.10(-0.32%) |
Apr 14, 2023 | 31.64 | 31.64 | 30.97 | 31.44 | 10,965 | -0.16(-0.49%) |
Apr 13, 2023 | 31.42 | 32.21 | 31.40 | 31.59 | 6,109 | +0.87(+2.83%) |
Apr 12, 2023 | 30.83 | 30.83 | 30.72 | 30.72 | 1,432 | +0.15(+0.50%) |
Apr 11, 2023 | 30.65 | 31.16 | 30.46 | 30.57 | 1,953 | +0.21(+0.69%) |
Apr 10, 2023 | 30.03 | 30.36 | 30.03 | 30.36 | 375 | -0.15(-0.50%) |
Apr 06, 2023 | 30.61 | 30.61 | 30.51 | 30.51 | 349 | -0.30(-0.98%) |
Apr 05, 2023 | 30.71 | 30.81 | 30.71 | 30.81 | 283 | -0.93(-2.93%) |
Apr 04, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 144 | -0.03(-0.11%) |
Apr 03, 2023 | 31.88 | 31.88 | 31.57 | 31.78 | 3,431 | +0.33(+1.04%) |
Mar 31, 2023 | 31.38 | 31.47 | 31.38 | 31.45 | 3,436 | +0.71(+2.29%) |
Mar 30, 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 284 | +0.26(+0.86%) |
Mar 29, 2023 | 30.53 | 30.53 | 30.48 | 30.48 | 473 | +0.21(+0.68%) |
Mar 28, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 83 | +0.16(+0.54%) |
Mar 27, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 53 | +0.29(+0.97%) |
Mar 24, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 150 | +0.06(+0.22%) |
Mar 23, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 54 | +0.29(+0.98%) |
Mar 22, 2023 | 29.56 | 29.61 | 29.47 | 29.47 | 2,022 | -0.25(-0.86%) |
Mar 21, 2023 | 29.57 | 29.73 | 29.54 | 29.73 | 10,897 | +0.44(+1.52%) |
Mar 20, 2023 | 29.13 | 29.35 | 29.13 | 29.28 | 24,139 | +0.76(+2.65%) |
Mar 17, 2023 | 28.78 | 28.78 | 28.53 | 28.53 | 671 | -0.32(-1.11%) |
Mar 16, 2023 | 28.43 | 28.85 | 28.43 | 28.85 | 1,433 | +1.07(+3.84%) |
Mar 15, 2023 | 27.43 | 27.78 | 27.38 | 27.78 | 5,794 | -1.39(-4.78%) |
Mar 14, 2023 | 28.86 | 29.17 | 28.62 | 29.17 | 22,859 | +0.07(+0.24%) |
Mar 13, 2023 | 29.55 | 29.55 | 29.10 | 29.10 | 32,582 | -0.60(-2.03%) |
Mar 10, 2023 | 30.21 | 30.21 | 29.71 | 29.71 | 605 | -0.64(-2.11%) |
Mar 09, 2023 | 31.08 | 31.09 | 30.35 | 30.35 | 8,369 | -0.10(-0.34%) |
Mar 08, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 171 | +0.68(+2.28%) |
Mar 07, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 110 | -0.49(-1.61%) |
Mar 06, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 192 | +0.00(+0.01%) |
Mar 03, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 487 | +1.29(+4.46%) |
Mar 02, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 12 | +0.02(+0.07%) |
Mar 01, 2023 | 28.83 | 29.04 | 28.83 | 28.94 | 1,112 | +0.07(+0.25%) |
Feb 28, 2023 | 29.10 | 29.16 | 28.87 | 28.87 | 5,524 | -0.43(-1.46%) |
Feb 27, 2023 | 29.11 | 29.38 | 29.11 | 29.30 | 3,160 | +0.81(+2.83%) |
Feb 24, 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 238 | -0.72(-2.47%) |
Feb 23, 2023 | 29.21 | 29.21 | 29.21 | 29.21 | 156 | +0.31(+1.08%) |
Feb 22, 2023 | 29.18 | 29.18 | 28.39 | 28.90 | 3,777 | -0.73(-2.48%) |
Feb 21, 2023 | 29.66 | 29.91 | 29.34 | 29.64 | 4,316 | -0.35(-1.15%) |
Feb 17, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 101 | -0.21(-0.71%) |
Feb 16, 2023 | 30.21 | 30.23 | 30.20 | 30.20 | 2,892 | -0.02(-0.06%) |
Feb 15, 2023 | 30.21 | 30.21 | 30.21 | 30.21 | 225 | -0.74(-2.39%) |
Feb 14, 2023 | 30.23 | 30.95 | 30.23 | 30.95 | 21,132 | -0.15(-0.49%) |
Feb 13, 2023 | 30.85 | 31.19 | 30.85 | 31.11 | 42,155 | -0.33(-1.05%) |
Feb 10, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 101 | +0.40(+1.30%) |
Feb 09, 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 231 | +0.12(+0.38%) |
Feb 08, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 113 | -0.69(-2.19%) |
Feb 07, 2023 | 31.09 | 31.61 | 31.09 | 31.61 | 1,175 | +1.00(+3.25%) |
Feb 06, 2023 | 30.23 | 31.00 | 30.22 | 30.61 | 10,256 | -0.88(-2.79%) |
Feb 03, 2023 | 31.56 | 31.75 | 31.14 | 31.49 | 8,639 | -0.65(-2.03%) |
Feb 02, 2023 | 32.43 | 32.52 | 31.90 | 32.14 | 7,970 | -0.39(-1.20%) |
Feb 01, 2023 | 31.59 | 32.54 | 31.44 | 32.53 | 19,596 | +0.54(+1.70%) |
Jan 31, 2023 | 31.27 | 31.99 | 31.27 | 31.99 | 18,127 | +0.23(+0.73%) |
Jan 30, 2023 | 31.99 | 32.07 | 31.76 | 31.76 | 45,376 | -0.26(-0.83%) |
Jan 27, 2023 | 31.85 | 32.17 | 31.75 | 32.03 | 4,887 | +0.14(+0.45%) |
Jan 26, 2023 | 31.55 | 31.88 | 31.43 | 31.88 | 2,701 | -0.17(-0.53%) |
Jan 25, 2023 | 31.50 | 32.15 | 31.47 | 32.05 | 2,819 | +0.81(+2.61%) |
Jan 24, 2023 | 31.24 | 31.50 | 31.24 | 31.24 | 895 | +0.32(+1.03%) |
Jan 23, 2023 | 30.94 | 31.01 | 30.77 | 30.92 | 4,235 | -0.12(-0.40%) |
Jan 20, 2023 | 31.04 | 31.04 | 31.04 | 31.04 | 349 | +0.65(+2.13%) |
Jan 19, 2023 | 30.50 | 30.57 | 30.39 | 30.39 | 2,862 | -0.00(-0.01%) |
Jan 18, 2023 | 31.31 | 31.31 | 30.40 | 30.40 | 5,116 | -0.10(-0.34%) |
Jan 17, 2023 | 30.50 | 30.50 | 30.30 | 30.50 | 1,007 | +0.59(+1.99%) |
Jan 13, 2023 | 29.82 | 29.92 | 29.82 | 29.91 | 750 | +0.19(+0.64%) |
Jan 12, 2023 | 28.95 | 29.72 | 28.95 | 29.72 | 1,150 | +1.31(+4.60%) |
Jan 11, 2023 | 28.22 | 28.44 | 28.22 | 28.41 | 667 | +0.46(+1.66%) |
Jan 10, 2023 | 27.99 | 27.99 | 27.95 | 27.95 | 298 | +0.01(+0.03%) |
Jan 09, 2023 | 28.59 | 28.60 | 27.94 | 27.94 | 954 | -0.10(-0.34%) |
Jan 06, 2023 | 28.06 | 28.06 | 28.04 | 28.04 | 994 | +1.43(+5.37%) |
Jan 05, 2023 | 26.83 | 26.83 | 26.59 | 26.61 | 1,025 | -0.78(-2.86%) |
Jan 04, 2023 | 27.38 | 27.39 | 27.38 | 27.39 | 247 | -0.50(-1.78%) |
Jan 03, 2023 | 28.29 | 28.29 | 27.89 | 27.89 | 1,824 | +0.11(+0.39%) |
Dec 30, 2022 | 27.74 | 27.78 | 27.64 | 27.78 | 1,088 | -0.30(-1.08%) |
Dec 29, 2022 | 27.94 | 28.30 | 27.94 | 28.09 | 12,431 | +0.89(+3.26%) |
Dec 28, 2022 | 27.19 | 27.20 | 27.19 | 27.20 | 896 | -0.50(-1.81%) |
Dec 27, 2022 | 27.42 | 27.95 | 27.42 | 27.70 | 2,214 | -0.51(-1.79%) |
Dec 23, 2022 | 28.22 | 28.22 | 28.21 | 28.21 | 1,179 | +0.14(+0.51%) |
Dec 22, 2022 | 28.05 | 28.06 | 27.81 | 28.06 | 1,824 | -0.08(-0.27%) |
Dec 21, 2022 | 28.22 | 28.46 | 28.14 | 28.14 | 1,598 | -0.25(-0.89%) |
Dec 20, 2022 | 28.42 | 28.61 | 28.32 | 28.39 | 2,212 | +0.86(+3.13%) |
Dec 19, 2022 | 27.72 | 27.90 | 27.36 | 27.53 | 9,605 | -0.50(-1.80%) |
Dec 16, 2022 | 27.74 | 28.03 | 27.68 | 28.03 | 1,126 | +0.09(+0.31%) |
Dec 15, 2022 | 28.95 | 28.95 | 27.89 | 27.95 | 1,449 | -1.51(-5.13%) |
Dec 14, 2022 | 29.98 | 30.04 | 29.14 | 29.46 | 14,116 | -0.02(-0.07%) |
Dec 13, 2022 | 30.15 | 30.15 | 29.48 | 29.48 | 1,706 | +0.80(+2.77%) |
Dec 12, 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 193 | -0.02(-0.08%) |
Dec 09, 2022 | 28.93 | 28.94 | 28.70 | 28.70 | 4,577 | +0.23(+0.82%) |
Dec 08, 2022 | 28.38 | 28.51 | 28.38 | 28.47 | 2,810 | +0.29(+1.03%) |
Dec 07, 2022 | 28.00 | 28.33 | 28.00 | 28.18 | 10,043 | +0.12(+0.44%) |
Dec 06, 2022 | 28.08 | 28.14 | 27.87 | 28.05 | 2,963 | -0.17(-0.60%) |
Dec 05, 2022 | 28.17 | 28.23 | 28.17 | 28.22 | 1,558 | -1.26(-4.29%) |
Dec 02, 2022 | 29.12 | 29.49 | 29.12 | 29.49 | 678 | -0.25(-0.83%) |
Dec 01, 2022 | 29.61 | 29.73 | 29.48 | 29.73 | 2,272 | +0.35(+1.21%) |
Nov 30, 2022 | 28.35 | 29.49 | 28.35 | 29.38 | 1,707 | +0.61(+2.11%) |
Nov 29, 2022 | 28.80 | 28.80 | 28.73 | 28.77 | 1,433 | -0.27(-0.94%) |
Nov 28, 2022 | 29.35 | 29.40 | 29.05 | 29.05 | 1,868 | -0.47(-1.60%) |
Nov 25, 2022 | 29.48 | 29.55 | 29.48 | 29.52 | 963 | +0.41(+1.41%) |
Nov 23, 2022 | 29.13 | 29.16 | 29.11 | 29.11 | 868 | +0.60(+2.11%) |
Nov 22, 2022 | 28.26 | 28.51 | 28.26 | 28.51 | 705 | +1.13(+4.14%) |
Nov 21, 2022 | 27.27 | 27.37 | 27.27 | 27.37 | 735 | -0.44(-1.59%) |
Nov 18, 2022 | 27.85 | 27.85 | 27.81 | 27.81 | 948 | +0.00(+0.00%) |
Nov 17, 2022 | 27.82 | 27.82 | 27.72 | 27.81 | 575 | -0.21(-0.75%) |
Nov 16, 2022 | 27.98 | 28.02 | 27.82 | 28.02 | 2,005 | -0.13(-0.47%) |
Nov 15, 2022 | 28.49 | 28.49 | 28.15 | 28.15 | 610 | +0.32(+1.17%) |
Nov 14, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 219 | -0.73(-2.56%) |
Nov 11, 2022 | 28.30 | 28.63 | 28.06 | 28.56 | 12,659 | +1.08(+3.94%) |
Nov 10, 2022 | 26.47 | 27.51 | 26.47 | 27.48 | 12,280 | +2.76(+11.16%) |
Nov 09, 2022 | 25.25 | 25.25 | 24.72 | 24.72 | 2,072 | -0.90(-3.51%) |
Nov 08, 2022 | 25.79 | 25.79 | 25.62 | 25.62 | 1,314 | +0.68(+2.72%) |
Nov 07, 2022 | 25.05 | 25.05 | 24.91 | 24.94 | 10,410 | +0.25(+1.02%) |
Nov 04, 2022 | 24.22 | 24.71 | 24.22 | 24.69 | 687 | +0.99(+4.20%) |
Nov 03, 2022 | 23.75 | 23.75 | 23.69 | 23.70 | 2,697 | -0.20(-0.84%) |
Nov 02, 2022 | 24.48 | 24.58 | 23.90 | 23.90 | 442 | -0.36(-1.49%) |
Nov 01, 2022 | 24.39 | 24.39 | 24.04 | 24.26 | 3,566 | +0.45(+1.90%) |
Oct 31, 2022 | 23.76 | 23.84 | 23.76 | 23.81 | 1,621 | -0.27(-1.13%) |
Oct 28, 2022 | 23.44 | 24.08 | 23.44 | 24.08 | 1,714 | +0.43(+1.83%) |
Oct 27, 2022 | 24.06 | 24.06 | 23.65 | 23.65 | 1,115 | -0.61(-2.51%) |
Oct 26, 2022 | 24.46 | 24.51 | 24.26 | 24.26 | 3,064 | +0.28(+1.15%) |
Oct 25, 2022 | 24.02 | 24.02 | 23.98 | 23.98 | 897 | +1.07(+4.65%) |
Oct 24, 2022 | 22.91 | 79 | -0.35(-1.49%) | |||
Oct 21, 2022 | 22.90 | 23.28 | 22.74 | 23.26 | 2,647 | +0.77(+3.41%) |
Oct 20, 2022 | 22.97 | 22.97 | 22.50 | 22.50 | 463 | -0.01(-0.04%) |
Oct 19, 2022 | 22.55 | 22.55 | 22.50 | 22.50 | 444 | -0.25(-1.11%) |
Oct 18, 2022 | 22.63 | 22.88 | 22.60 | 22.76 | 1,876 | -0.23(-0.98%) |
Oct 17, 2022 | 22.90 | 23.01 | 22.90 | 22.98 | 2,813 | +0.48(+2.15%) |
Oct 14, 2022 | 22.60 | 22.60 | 22.50 | 22.50 | 603 | -0.69(-2.98%) |
Oct 13, 2022 | 23.22 | 23.22 | 23.17 | 23.19 | 7,536 | +0.34(+1.49%) |
Oct 12, 2022 | 22.95 | 23.01 | 22.84 | 22.85 | 6,132 | -0.34(-1.48%) |
Oct 11, 2022 | 23.34 | 23.34 | 23.19 | 23.19 | 462 | -0.46(-1.95%) |
Oct 10, 2022 | 23.51 | 23.73 | 23.51 | 23.65 | 2,122 | -0.15(-0.65%) |
Oct 07, 2022 | 24.16 | 24.16 | 23.81 | 23.81 | 640 | -0.55(-2.26%) |
Oct 06, 2022 | 24.41 | 24.41 | 24.36 | 24.36 | 447 | -0.45(-1.80%) |
Oct 05, 2022 | 24.50 | 25.04 | 24.43 | 24.81 | 11,093 | -0.54(-2.14%) |
Oct 04, 2022 | 24.48 | 25.37 | 24.48 | 25.35 | 2,076 | +1.50(+6.28%) |
Oct 03, 2022 | 23.33 | 24.00 | 23.33 | 23.85 | 6,234 | +0.98(+4.29%) |
Sep 30, 2022 | 23.15 | 23.15 | 22.87 | 22.87 | 448 | -0.49(-2.10%) |
Sep 29, 2022 | 23.36 | 23.36 | 23.36 | 23.36 | 296 | -0.55(-2.29%) |
Sep 28, 2022 | 23.94 | 23.94 | 23.91 | 23.91 | 510 | +0.91(+3.95%) |
Sep 27, 2022 | 23.53 | 23.53 | 22.82 | 23.00 | 1,202 | -0.42(-1.81%) |
Sep 26, 2022 | 23.66 | 23.66 | 23.23 | 23.42 | 4,113 | -0.74(-3.05%) |
Sep 23, 2022 | 24.08 | 24.16 | 24.08 | 24.16 | 925 | -1.07(-4.22%) |
Sep 22, 2022 | 25.31 | 25.42 | 25.15 | 25.22 | 3,014 | +0.42(+1.69%) |
Sep 21, 2022 | 25.12 | 25.12 | 24.80 | 24.80 | 1,163 | -0.58(-2.28%) |
Sep 20, 2022 | 25.51 | 25.51 | 25.38 | 25.38 | 244 | -0.53(-2.05%) |
Sep 19, 2022 | 25.89 | 25.92 | 25.89 | 25.91 | 1,141 | +0.16(+0.64%) |
Sep 16, 2022 | 25.68 | 25.76 | 25.57 | 25.75 | 2,430 | -0.12(-0.44%) |
Sep 15, 2022 | 25.87 | 25.87 | 25.87 | 25.87 | 57 | -0.42(-1.60%) |
Sep 14, 2022 | 26.19 | 26.29 | 26.19 | 26.29 | 761 | +0.67(+2.61%) |
Sep 13, 2022 | 26.48 | 26.48 | 25.62 | 25.62 | 2,280 | -1.88(-6.84%) |
Sep 12, 2022 | 27.25 | 27.66 | 27.25 | 27.50 | 7,477 | +0.20(+0.74%) |
Sep 09, 2022 | 27.18 | 27.30 | 27.16 | 27.30 | 544 | +1.01(+3.85%) |
Sep 08, 2022 | 25.52 | 26.29 | 25.52 | 26.29 | 1,496 | +0.60(+2.34%) |
Sep 07, 2022 | 25.27 | 25.69 | 25.16 | 25.69 | 1,289 | -0.09(-0.35%) |
Sep 06, 2022 | 26.11 | 26.12 | 25.65 | 25.78 | 1,997 | -0.83(-3.13%) |
Sep 02, 2022 | 26.94 | 27.44 | 26.61 | 26.61 | 4,220 | -0.58(-2.13%) |
Sep 01, 2022 | 27.28 | 27.28 | 27.02 | 27.19 | 2,131 | -0.76(-2.73%) |
Aug 31, 2022 | 28.06 | 28.08 | 27.95 | 27.95 | 690 | -0.31(-1.09%) |
Aug 30, 2022 | 28.23 | 28.34 | 28.19 | 28.26 | 1,136 | -0.13(-0.47%) |
Aug 29, 2022 | 28.52 | 28.52 | 28.32 | 28.39 | 1,155 | -0.53(-1.85%) |
Aug 26, 2022 | 29.62 | 29.69 | 28.92 | 28.92 | 7,403 | -1.28(-4.25%) |
Aug 25, 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 188 | +0.58(+1.94%) |
Aug 24, 2022 | 29.60 | 29.86 | 29.60 | 29.63 | 1,979 | +0.03(+0.10%) |
Aug 23, 2022 | 29.63 | 30.26 | 29.55 | 29.60 | 7,299 | +0.12(+0.41%) |
Aug 22, 2022 | 29.66 | 29.89 | 29.46 | 29.48 | 11,481 | -0.75(-2.48%) |
Aug 19, 2022 | 30.38 | 30.39 | 30.17 | 30.23 | 3,288 | -0.91(-2.92%) |
Aug 18, 2022 | 31.42 | 31.42 | 31.06 | 31.14 | 710 | -0.41(-1.30%) |
Aug 17, 2022 | 31.55 | 31.55 | 31.55 | 31.55 | 142 | -0.18(-0.56%) |
Aug 16, 2022 | 31.49 | 31.73 | 31.33 | 31.73 | 10,456 | -0.12(-0.36%) |
Aug 15, 2022 | 32.20 | 32.20 | 31.83 | 31.84 | 3,195 | +0.16(+0.50%) |
Aug 12, 2022 | 31.46 | 31.68 | 31.46 | 31.68 | 400 | +0.59(+1.91%) |
Aug 11, 2022 | 31.51 | 31.55 | 30.97 | 31.09 | 8,915 | +0.14(+0.44%) |
Aug 10, 2022 | 30.89 | 31.19 | 30.83 | 30.95 | 10,373 | +1.59(+5.40%) |
Aug 09, 2022 | 29.54 | 29.54 | 29.35 | 29.37 | 2,580 | -0.65(-2.17%) |
Aug 08, 2022 | 30.52 | 30.52 | 30.02 | 30.02 | 348 | -0.04(-0.15%) |
Aug 05, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 170 | -0.36(-1.18%) |
Aug 04, 2022 | 30.42 | 30.42 | 30.42 | 30.42 | 79 | -0.08(-0.27%) |
Aug 03, 2022 | 30.28 | 30.50 | 30.28 | 30.50 | 262 | -0.15(-0.50%) |
Aug 02, 2022 | 31.27 | 31.30 | 30.65 | 30.65 | 2,481 | -1.11(-3.49%) |
Aug 01, 2022 | 31.77 | 31.77 | 31.76 | 31.76 | 1,725 | +0.79(+2.56%) |
Jul 29, 2022 | 30.42 | 30.97 | 30.42 | 30.97 | 735 | +0.53(+1.74%) |
Jul 28, 2022 | 30.06 | 30.48 | 29.82 | 30.44 | 1,376 | +0.50(+1.66%) |
Jul 27, 2022 | 29.34 | 29.99 | 29.26 | 29.94 | 933 | +1.09(+3.78%) |
Jul 26, 2022 | 29.18 | 29.18 | 28.85 | 28.85 | 387 | -0.56(-1.89%) |
Jul 25, 2022 | 29.50 | 29.50 | 29.36 | 29.41 | 679 | +0.03(+0.09%) |
Jul 22, 2022 | 29.59 | 29.89 | 29.38 | 29.38 | 1,975 | +0.04(+0.15%) |
Jul 21, 2022 | 28.97 | 29.35 | 28.97 | 29.34 | 9,368 | +0.81(+2.85%) |
Jul 20, 2022 | 28.63 | 28.64 | 28.47 | 28.53 | 11,044 | +0.29(+1.04%) |
Jul 19, 2022 | 28.22 | 28.23 | 28.21 | 28.23 | 1,612 | +0.68(+2.46%) |
Jul 18, 2022 | 27.70 | 28.00 | 27.55 | 27.55 | 3,271 | +0.28(+1.02%) |
Jul 15, 2022 | 27.14 | 27.38 | 27.14 | 27.27 | 4,920 | +0.48(+1.79%) |
Jul 14, 2022 | 26.41 | 26.79 | 26.41 | 26.79 | 883 | -0.54(-1.97%) |
Jul 13, 2022 | 27.33 | 27.56 | 27.32 | 27.33 | 19,655 | -0.37(-1.33%) |
Jul 12, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 13 | -0.01(-0.02%) |
Jul 11, 2022 | 27.88 | 27.88 | 27.71 | 27.71 | 607 | -0.81(-2.86%) |
Jul 08, 2022 | 28.36 | 28.59 | 28.30 | 28.52 | 10,099 | +0.44(+1.56%) |
Jul 07, 2022 | 28.02 | 28.09 | 27.85 | 28.09 | 1,345 | +0.65(+2.38%) |
Jul 06, 2022 | 27.29 | 27.43 | 27.29 | 27.43 | 475 | +0.03(+0.12%) |
Jul 05, 2022 | 26.83 | 27.40 | 26.83 | 27.40 | 1,263 | -0.22(-0.81%) |
Jul 01, 2022 | 27.17 | 27.70 | 27.17 | 27.62 | 3,286 | +0.14(+0.50%) |
Jun 30, 2022 | 27.65 | 27.65 | 27.48 | 27.48 | 570 | -0.21(-0.75%) |
Jun 29, 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 141 | -0.24(-0.86%) |
Jun 28, 2022 | 28.71 | 28.71 | 27.93 | 27.93 | 1,981 | -0.14(-0.50%) |
Jun 27, 2022 | 28.18 | 28.29 | 27.98 | 28.07 | 11,144 | -0.49(-1.72%) |
Jun 24, 2022 | 28.09 | 28.56 | 28.09 | 28.56 | 2,715 | +1.13(+4.13%) |
Jun 23, 2022 | 27.28 | 27.43 | 27.12 | 27.43 | 250 | +0.21(+0.79%) |
Jun 22, 2022 | 27.38 | 27.38 | 27.16 | 27.22 | 860 | -0.21(-0.78%) |
Jun 21, 2022 | 27.47 | 27.47 | 27.41 | 27.43 | 1,959 | +0.58(+2.18%) |
Jun 17, 2022 | 26.75 | 26.85 | 26.75 | 26.85 | 1,110 | -0.59(-2.16%) |
Jun 16, 2022 | 27.12 | 27.73 | 27.12 | 27.44 | 2,693 | -0.77(-2.73%) |
Jun 15, 2022 | 27.78 | 28.21 | 27.78 | 28.21 | 658 | +0.52(+1.87%) |
Jun 14, 2022 | 27.63 | 27.69 | 27.63 | 27.69 | 975 | -0.53(-1.89%) |
Jun 13, 2022 | 28.37 | 28.37 | 28.20 | 28.22 | 1,046 | -1.55(-5.20%) |
Jun 10, 2022 | 29.80 | 29.80 | 29.77 | 29.77 | 906 | -1.03(-3.35%) |
Jun 09, 2022 | 31.64 | 31.84 | 30.80 | 30.80 | 23,401 | -0.51(-1.64%) |
Jun 08, 2022 | 31.64 | 31.71 | 31.32 | 31.32 | 582 | -0.77(-2.40%) |
Jun 07, 2022 | 32.09 | 32.09 | 32.09 | 32.09 | 50 | +0.11(+0.35%) |
Jun 06, 2022 | 32.36 | 32.36 | 31.98 | 31.98 | 377 | +0.31(+0.97%) |
Jun 03, 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 569 | -1.28(-3.89%) |
Jun 02, 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 93 | +0.51(+1.59%) |
Jun 01, 2022 | 33.20 | 33.20 | 32.44 | 32.44 | 2,173 | +0.05(+0.14%) |
May 31, 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 287 | -0.76(-2.29%) |
May 27, 2022 | 32.93 | 33.15 | 32.93 | 33.15 | 1,102 | +0.40(+1.21%) |
May 26, 2022 | 32.75 | 32.75 | 32.75 | 32.75 | 50 | +0.47(+1.46%) |
May 25, 2022 | 32.28 | 32.28 | 32.28 | 32.28 | 117 | +0.12(+0.38%) |
May 24, 2022 | 32.07 | 32.16 | 32.02 | 32.16 | 808 | -0.35(-1.06%) |
May 23, 2022 | 32.31 | 32.57 | 32.24 | 32.50 | 9,570 | +0.84(+2.65%) |
May 20, 2022 | 31.83 | 31.83 | 31.26 | 31.67 | 1,669 | +0.64(+2.05%) |
May 19, 2022 | 31.12 | 31.12 | 31.03 | 31.03 | 163 | +0.60(+1.96%) |
May 18, 2022 | 31.11 | 31.17 | 30.43 | 30.43 | 1,018 | -0.57(-1.84%) |
May 17, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 54 | +0.30(+0.97%) |
May 16, 2022 | 30.72 | 30.72 | 30.68 | 30.70 | 1,575 | -0.24(-0.77%) |
May 13, 2022 | 30.79 | 30.94 | 30.79 | 30.94 | 648 | +1.19(+3.99%) |
May 12, 2022 | 29.89 | 29.89 | 29.53 | 29.76 | 1,219 | +0.50(+1.70%) |
May 11, 2022 | 29.87 | 29.87 | 29.26 | 29.26 | 482 | -0.47(-1.59%) |
May 10, 2022 | 29.62 | 30.03 | 29.46 | 29.73 | 9,122 | -0.04(-0.15%) |
May 09, 2022 | 30.10 | 30.12 | 29.78 | 29.78 | 368 | -1.73(-5.50%) |
May 06, 2022 | 31.05 | 31.51 | 31.05 | 31.51 | 2,073 | +0.28(+0.90%) |
May 05, 2022 | 31.47 | 31.47 | 30.89 | 31.23 | 7,936 | -1.87(-5.65%) |
May 04, 2022 | 31.46 | 33.10 | 31.46 | 33.10 | 262 | +1.10(+3.45%) |
May 03, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 83 | +0.54(+1.71%) |