Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.35 | 27.03 | 26.24 | 26.94 | 177,989 | +0.68(+2.59%) |
Apr 27, 2023 | 26.19 | 26.34 | 25.96 | 26.26 | 195,112 | +0.19(+0.73%) |
Apr 26, 2023 | 26.76 | 27.03 | 26.00 | 26.07 | 288,065 | -0.94(-3.48%) |
Apr 25, 2023 | 27.41 | 27.41 | 26.91 | 27.01 | 131,229 | -0.67(-2.42%) |
Apr 24, 2023 | 27.26 | 27.77 | 27.18 | 27.68 | 137,414 | +0.37(+1.35%) |
Apr 21, 2023 | 27.38 | 27.41 | 27.15 | 27.31 | 53,865 | +0.26(+0.96%) |
Apr 20, 2023 | 27.15 | 27.29 | 27.00 | 27.05 | 206,476 | -0.67(-2.42%) |
Apr 19, 2023 | 27.85 | 27.99 | 27.56 | 27.72 | 137,518 | -0.55(-1.95%) |
Apr 18, 2023 | 28.32 | 28.51 | 28.02 | 28.27 | 137,485 | -0.05(-0.18%) |
Apr 17, 2023 | 28.66 | 28.72 | 28.19 | 28.32 | 199,020 | -0.54(-1.87%) |
Apr 14, 2023 | 28.81 | 28.98 | 28.56 | 28.86 | 250,044 | +0.08(+0.28%) |
Apr 13, 2023 | 29.05 | 29.14 | 28.72 | 28.78 | 278,115 | -0.31(-1.07%) |
Apr 12, 2023 | 28.81 | 29.19 | 28.78 | 29.09 | 281,648 | +0.57(+2.00%) |
Apr 11, 2023 | 28.17 | 28.57 | 28.11 | 28.52 | 174,883 | +0.43(+1.53%) |
Apr 10, 2023 | 28.28 | 28.49 | 28.05 | 28.09 | 100,634 | -0.24(-0.85%) |
Apr 06, 2023 | 28.33 | 28.39 | 28.11 | 28.33 | 114,410 | +0.05(+0.18%) |
Apr 05, 2023 | 28.31 | 28.41 | 28.02 | 28.28 | 207,783 | +0.02(+0.07%) |
Apr 04, 2023 | 28.60 | 28.60 | 27.96 | 28.26 | 446,378 | -0.05(-0.18%) |
Apr 03, 2023 | 28.15 | 28.44 | 28.00 | 28.31 | 930,278 | +1.73(+6.51%) |
Mar 31, 2023 | 26.36 | 26.62 | 26.13 | 26.58 | 1,004,112 | +0.42(+1.61%) |
Mar 30, 2023 | 26.07 | 26.28 | 25.81 | 26.16 | 316,796 | +0.32(+1.24%) |
Mar 29, 2023 | 26.24 | 26.33 | 25.77 | 25.84 | 274,701 | -0.25(-0.96%) |
Mar 28, 2023 | 25.78 | 26.21 | 25.78 | 26.09 | 234,211 | +0.20(+0.77%) |
Mar 27, 2023 | 25.29 | 25.98 | 25.15 | 25.89 | 717,754 | +1.05(+4.23%) |
Mar 24, 2023 | 24.61 | 24.94 | 24.43 | 24.84 | 265,741 | -0.07(-0.28%) |
Mar 23, 2023 | 25.47 | 25.66 | 24.88 | 24.91 | 584,114 | -0.26(-1.03%) |
Mar 22, 2023 | 25.04 | 25.55 | 24.86 | 25.17 | 323,871 | +0.18(+0.72%) |
Mar 21, 2023 | 24.75 | 25.02 | 24.58 | 24.99 | 289,074 | +0.50(+2.04%) |
Mar 20, 2023 | 24.09 | 24.51 | 23.84 | 24.49 | 383,544 | +0.43(+1.79%) |
Mar 17, 2023 | 24.57 | 24.57 | 23.69 | 24.06 | 792,728 | -0.62(-2.51%) |
Mar 16, 2023 | 24.16 | 25.05 | 23.84 | 24.68 | 775,973 | +0.05(+0.20%) |
Mar 15, 2023 | 24.68 | 24.94 | 23.77 | 24.63 | 1,018,837 | -1.09(-4.24%) |
Mar 14, 2023 | 26.19 | 26.69 | 25.50 | 25.72 | 646,410 | -0.91(-3.42%) |
Mar 13, 2023 | 26.44 | 27.31 | 26.26 | 26.63 | 319,683 | -0.78(-2.85%) |
Mar 10, 2023 | 27.07 | 27.52 | 26.99 | 27.41 | 501,137 | +0.37(+1.37%) |
Mar 09, 2023 | 27.68 | 27.84 | 26.99 | 27.04 | 262,834 | -0.29(-1.06%) |
Mar 08, 2023 | 27.32 | 27.60 | 27.21 | 27.33 | 115,363 | -0.23(-0.83%) |
Mar 07, 2023 | 28.46 | 28.48 | 27.45 | 27.56 | 182,647 | -1.07(-3.74%) |
Mar 06, 2023 | 28.21 | 28.63 | 28.13 | 28.63 | 268,202 | +0.15(+0.53%) |
Mar 03, 2023 | 27.57 | 28.48 | 27.53 | 28.48 | 346,658 | +0.46(+1.64%) |
Mar 02, 2023 | 28.06 | 28.20 | 27.88 | 28.02 | 138,040 | +0.03(+0.11%) |
Mar 01, 2023 | 27.56 | 28.00 | 27.46 | 27.99 | 251,581 | +0.45(+1.63%) |
Feb 28, 2023 | 27.72 | 27.77 | 27.53 | 27.54 | 117,800 | +0.38(+1.40%) |
Feb 27, 2023 | 27.34 | 27.34 | 26.97 | 27.16 | 101,386 | -0.32(-1.16%) |
Feb 24, 2023 | 26.92 | 27.49 | 26.75 | 27.48 | 125,950 | +0.28(+1.03%) |
Feb 23, 2023 | 27.11 | 27.29 | 26.92 | 27.20 | 121,517 | +0.59(+2.22%) |
Feb 22, 2023 | 27.17 | 27.29 | 26.59 | 26.61 | 76,331 | -0.71(-2.60%) |
Feb 21, 2023 | 27.56 | 27.69 | 27.24 | 27.32 | 130,719 | -0.03(-0.11%) |
Feb 17, 2023 | 27.10 | 27.47 | 26.98 | 27.35 | 168,836 | -0.56(-2.01%) |
Feb 16, 2023 | 28.07 | 28.28 | 27.88 | 27.91 | 194,865 | -0.24(-0.85%) |
Feb 15, 2023 | 28.00 | 28.27 | 27.66 | 28.15 | 328,267 | -0.10(-0.35%) |
Feb 14, 2023 | 27.84 | 28.32 | 27.73 | 28.25 | 171,359 | -0.09(-0.32%) |
Feb 13, 2023 | 28.27 | 28.65 | 28.17 | 28.34 | 112,943 | -0.18(-0.63%) |
Feb 10, 2023 | 28.19 | 28.54 | 28.18 | 28.52 | 223,683 | +0.80(+2.89%) |
Feb 09, 2023 | 27.68 | 27.90 | 27.37 | 27.72 | 264,824 | -0.31(-1.11%) |
Feb 08, 2023 | 27.85 | 28.05 | 27.57 | 28.03 | 482,135 | +0.40(+1.45%) |
Feb 07, 2023 | 26.88 | 27.66 | 26.86 | 27.63 | 182,823 | +0.84(+3.14%) |
Feb 06, 2023 | 26.60 | 26.79 | 26.06 | 26.79 | 407,011 | +0.54(+2.06%) |
Feb 03, 2023 | 27.08 | 27.72 | 26.25 | 26.25 | 231,547 | -0.78(-2.89%) |
Feb 02, 2023 | 27.19 | 27.40 | 26.75 | 27.03 | 311,697 | -0.37(-1.35%) |
Feb 01, 2023 | 28.06 | 28.15 | 27.12 | 27.40 | 275,386 | -0.76(-2.70%) |
Jan 31, 2023 | 27.66 | 28.23 | 27.57 | 28.16 | 207,715 | +0.39(+1.40%) |
Jan 30, 2023 | 28.04 | 28.46 | 27.74 | 27.77 | 471,952 | -0.55(-1.94%) |
Jan 27, 2023 | 29.08 | 29.11 | 28.15 | 28.32 | 237,455 | -0.41(-1.43%) |
Jan 26, 2023 | 28.92 | 28.94 | 28.44 | 28.73 | 85,380 | +0.28(+0.98%) |
Jan 25, 2023 | 28.38 | 28.64 | 28.13 | 28.45 | 105,684 | +0.07(+0.25%) |
Jan 24, 2023 | 29.03 | 29.06 | 28.30 | 28.38 | 248,286 | -0.57(-1.97%) |
Jan 23, 2023 | 29.07 | 29.29 | 28.92 | 28.95 | 355,932 | +0.08(+0.28%) |
Jan 20, 2023 | 28.56 | 28.90 | 28.20 | 28.87 | 301,692 | +0.47(+1.65%) |
Jan 19, 2023 | 28.23 | 28.59 | 28.03 | 28.40 | 238,453 | +0.47(+1.68%) |
Jan 18, 2023 | 28.82 | 28.95 | 27.88 | 27.93 | 813,558 | -0.61(-2.14%) |
Jan 17, 2023 | 28.40 | 28.60 | 27.95 | 28.54 | 296,076 | +0.43(+1.53%) |
Jan 13, 2023 | 27.88 | 28.14 | 27.75 | 28.11 | 237,409 | +0.48(+1.74%) |
Jan 12, 2023 | 27.74 | 27.87 | 27.48 | 27.63 | 128,393 | +0.35(+1.28%) |
Jan 11, 2023 | 26.92 | 27.32 | 26.65 | 27.28 | 431,210 | +0.97(+3.69%) |
Jan 10, 2023 | 26.41 | 26.63 | 26.02 | 26.31 | 171,414 | +0.07(+0.27%) |
Jan 09, 2023 | 26.48 | 26.78 | 26.14 | 26.24 | 206,214 | +0.42(+1.63%) |
Jan 06, 2023 | 26.35 | 26.45 | 25.70 | 25.82 | 197,097 | -0.06(-0.23%) |
Jan 05, 2023 | 25.74 | 26.24 | 25.59 | 25.88 | 234,466 | +0.19(+0.74%) |
Jan 04, 2023 | 26.22 | 26.23 | 25.58 | 25.69 | 546,864 | -1.44(-5.31%) |
Jan 03, 2023 | 27.71 | 28.10 | 26.92 | 27.13 | 593,480 | -1.15(-4.07%) |
Dec 30, 2022 | 27.52 | 28.31 | 27.52 | 28.28 | 316,254 | +0.76(+2.76%) |
Dec 29, 2022 | 27.13 | 27.53 | 27.02 | 27.52 | 246,029 | +0.02(+0.07%) |
Dec 28, 2022 | 27.80 | 27.81 | 27.13 | 27.50 | 847,229 | -0.41(-1.47%) |
Dec 27, 2022 | 27.88 | 28.31 | 27.76 | 27.91 | 642,144 | +0.09(+0.32%) |
Dec 23, 2022 | 27.50 | 27.84 | 27.46 | 27.82 | 297,582 | +0.80(+2.96%) |
Dec 22, 2022 | 27.41 | 27.47 | 26.74 | 27.02 | 443,993 | -0.18(-0.66%) |
Dec 21, 2022 | 27.01 | 27.26 | 26.92 | 27.20 | 400,072 | +0.77(+2.91%) |
Dec 20, 2022 | 26.42 | 26.65 | 25.95 | 26.43 | 384,630 | -0.09(-0.34%) |
Dec 19, 2022 | 26.52 | 26.69 | 26.11 | 26.52 | 262,968 | +0.40(+1.53%) |
Dec 16, 2022 | 26.00 | 26.45 | 25.89 | 26.12 | 489,336 | -0.73(-2.72%) |
Dec 15, 2022 | 27.20 | 27.23 | 26.70 | 26.85 | 243,232 | -0.49(-1.79%) |
Dec 14, 2022 | 27.01 | 27.44 | 26.68 | 27.34 | 443,102 | +0.74(+2.78%) |
Dec 13, 2022 | 26.21 | 26.81 | 26.21 | 26.60 | 881,571 | +0.79(+3.06%) |
Dec 12, 2022 | 25.27 | 25.91 | 25.24 | 25.81 | 374,036 | +0.56(+2.22%) |
Dec 09, 2022 | 25.24 | 25.52 | 24.80 | 25.25 | 292,250 | +0.16(+0.64%) |
Dec 08, 2022 | 25.86 | 25.88 | 24.98 | 25.09 | 443,616 | -0.47(-1.84%) |
Dec 07, 2022 | 26.37 | 26.51 | 25.39 | 25.56 | 820,719 | -0.66(-2.52%) |
Dec 06, 2022 | 27.07 | 27.21 | 25.97 | 26.22 | 1,194,611 | -1.16(-4.24%) |
Dec 05, 2022 | 28.97 | 29.04 | 27.25 | 27.38 | 381,473 | -0.90(-3.18%) |
Dec 02, 2022 | 28.68 | 28.86 | 28.08 | 28.28 | 167,191 | -0.36(-1.26%) |
Dec 01, 2022 | 29.27 | 29.45 | 28.58 | 28.64 | 688,976 | -0.03(-0.10%) |
Nov 30, 2022 | 28.65 | 28.80 | 28.46 | 28.67 | 544,175 | +0.78(+2.80%) |
Nov 29, 2022 | 28.28 | 28.51 | 27.60 | 27.89 | 537,146 | +0.35(+1.27%) |
Nov 28, 2022 | 26.96 | 27.91 | 26.90 | 27.54 | 501,844 | -0.20(-0.72%) |
Nov 25, 2022 | 28.19 | 28.30 | 27.68 | 27.74 | 199,967 | -0.11(-0.39%) |
Nov 23, 2022 | 28.03 | 28.18 | 27.67 | 27.85 | 653,665 | -1.11(-3.83%) |
Nov 22, 2022 | 29.02 | 29.38 | 28.85 | 28.96 | 307,906 | +0.30(+1.05%) |
Nov 21, 2022 | 27.73 | 28.79 | 27.10 | 28.66 | 1,506,174 | -0.15(-0.52%) |
Nov 18, 2022 | 28.27 | 28.83 | 28.17 | 28.81 | 1,273,999 | -0.59(-2.01%) |
Nov 17, 2022 | 29.97 | 30.05 | 29.26 | 29.40 | 892,816 | -0.84(-2.78%) |
Nov 16, 2022 | 30.21 | 30.39 | 29.95 | 30.24 | 347,397 | -0.39(-1.27%) |
Nov 15, 2022 | 30.21 | 31.27 | 29.97 | 30.63 | 389,721 | +0.42(+1.39%) |
Nov 14, 2022 | 30.97 | 31.39 | 30.21 | 30.21 | 256,239 | -1.11(-3.54%) |
Nov 11, 2022 | 31.38 | 31.63 | 31.06 | 31.32 | 565,503 | +0.78(+2.55%) |
Nov 10, 2022 | 30.27 | 30.80 | 30.09 | 30.54 | 296,497 | +0.37(+1.23%) |
Nov 09, 2022 | 30.69 | 30.73 | 30.15 | 30.17 | 489,826 | -1.04(-3.33%) |
Nov 08, 2022 | 31.96 | 32.02 | 31.09 | 31.21 | 259,512 | -0.83(-2.59%) |
Nov 07, 2022 | 32.19 | 32.49 | 31.90 | 32.04 | 261,895 | -0.17(-0.53%) |
Nov 04, 2022 | 32.07 | 32.26 | 31.64 | 32.21 | 383,797 | +1.35(+4.37%) |
Nov 03, 2022 | 30.82 | 31.16 | 30.75 | 30.86 | 414,389 | -0.33(-1.06%) |
Nov 02, 2022 | 30.86 | 31.48 | 30.71 | 31.19 | 444,921 | +0.31(+1.00%) |
Nov 01, 2022 | 31.07 | 31.11 | 30.66 | 30.88 | 349,115 | +0.69(+2.29%) |
Oct 31, 2022 | 30.13 | 30.55 | 29.85 | 30.19 | 396,185 | -0.48(-1.57%) |
Oct 28, 2022 | 30.61 | 30.86 | 30.35 | 30.67 | 207,280 | -0.32(-1.03%) |
Oct 27, 2022 | 30.95 | 31.09 | 30.73 | 30.99 | 255,476 | +0.31(+1.01%) |
Oct 26, 2022 | 30.05 | 30.74 | 30.05 | 30.68 | 335,077 | +0.93(+3.13%) |
Oct 25, 2022 | 29.85 | 30.17 | 29.72 | 29.75 | 307,062 | -0.06(-0.20%) |
Oct 24, 2022 | 29.75 | 30.11 | 29.58 | 29.81 | 213,064 | +0.01(+0.03%) |
Oct 21, 2022 | 29.59 | 29.91 | 29.37 | 29.80 | 218,724 | +0.21(+0.71%) |
Oct 20, 2022 | 29.91 | 30.22 | 29.38 | 29.59 | 278,785 | +0.15(+0.51%) |
Oct 19, 2022 | 28.97 | 29.64 | 28.88 | 29.44 | 695,769 | +0.57(+1.97%) |
Oct 18, 2022 | 29.08 | 29.19 | 28.44 | 28.87 | 427,135 | -0.47(-1.60%) |
Oct 17, 2022 | 29.73 | 29.83 | 29.18 | 29.34 | 233,646 | -0.04(-0.14%) |
Oct 14, 2022 | 29.80 | 29.91 | 29.24 | 29.38 | 383,188 | -0.92(-3.04%) |
Oct 13, 2022 | 29.42 | 30.37 | 29.37 | 30.30 | 486,378 | +0.71(+2.40%) |
Oct 12, 2022 | 29.86 | 29.89 | 29.35 | 29.59 | 364,878 | -0.37(-1.23%) |
Oct 11, 2022 | 30.23 | 30.44 | 29.81 | 29.96 | 603,456 | -0.70(-2.28%) |
Oct 10, 2022 | 31.31 | 31.57 | 30.63 | 30.66 | 350,217 | -0.64(-2.04%) |
Oct 07, 2022 | 30.56 | 31.55 | 30.55 | 31.30 | 950,083 | +0.90(+2.96%) |
Oct 06, 2022 | 29.88 | 30.41 | 29.83 | 30.40 | 722,258 | +0.44(+1.47%) |
Oct 05, 2022 | 29.67 | 30.07 | 29.07 | 29.96 | 1,013,494 | +0.62(+2.11%) |
Oct 04, 2022 | 29.25 | 29.56 | 29.00 | 29.34 | 521,752 | +0.95(+3.35%) |
Oct 03, 2022 | 28.65 | 28.73 | 28.03 | 28.39 | 419,815 | +1.07(+3.92%) |
Sep 30, 2022 | 27.53 | 27.80 | 27.21 | 27.32 | 397,845 | -0.63(-2.25%) |
Sep 29, 2022 | 28.23 | 28.35 | 27.75 | 27.95 | 370,894 | -0.19(-0.68%) |
Sep 28, 2022 | 27.42 | 28.22 | 27.27 | 28.14 | 475,881 | +1.00(+3.68%) |
Sep 27, 2022 | 26.96 | 27.44 | 26.80 | 27.14 | 382,957 | +0.66(+2.49%) |
Sep 26, 2022 | 27.25 | 27.65 | 26.43 | 26.48 | 380,629 | -0.81(-2.97%) |
Sep 23, 2022 | 27.43 | 27.43 | 27.05 | 27.29 | 700,204 | -1.30(-4.55%) |
Sep 22, 2022 | 29.16 | 29.31 | 28.47 | 28.59 | 174,966 | +0.11(+0.39%) |
Sep 21, 2022 | 29.19 | 29.23 | 28.25 | 28.48 | 299,265 | -0.17(-0.59%) |
Sep 20, 2022 | 28.77 | 28.79 | 28.35 | 28.65 | 1,133,027 | -0.31(-1.07%) |
Sep 19, 2022 | 28.03 | 29.03 | 27.99 | 28.96 | 173,894 | +0.07(+0.24%) |
Sep 16, 2022 | 29.02 | 29.23 | 28.67 | 28.89 | 413,239 | +0.21(+0.73%) |
Sep 15, 2022 | 29.12 | 29.13 | 28.41 | 28.68 | 612,410 | -1.06(-3.56%) |
Sep 14, 2022 | 29.74 | 30.20 | 29.55 | 29.74 | 615,548 | +0.27(+0.92%) |
Sep 13, 2022 | 29.55 | 29.76 | 28.75 | 29.47 | 316,525 | -0.18(-0.61%) |
Sep 12, 2022 | 29.80 | 30.01 | 29.50 | 29.65 | 229,627 | +0.49(+1.68%) |
Sep 09, 2022 | 28.83 | 29.34 | 28.75 | 29.16 | 321,364 | +1.25(+4.48%) |
Sep 08, 2022 | 28.08 | 28.32 | 27.68 | 27.91 | 296,159 | +0.24(+0.87%) |
Sep 07, 2022 | 28.30 | 28.51 | 27.66 | 27.67 | 611,836 | -1.49(-5.11%) |
Sep 06, 2022 | 29.67 | 29.69 | 29.09 | 29.16 | 273,913 | -0.14(-0.48%) |
Sep 02, 2022 | 29.92 | 29.96 | 29.27 | 29.30 | 339,400 | +0.30(+1.03%) |
Sep 01, 2022 | 29.52 | 29.76 | 28.95 | 29.00 | 329,352 | -0.96(-3.20%) |
Aug 31, 2022 | 30.23 | 30.74 | 29.94 | 29.96 | 482,721 | -1.02(-3.29%) |
Aug 30, 2022 | 31.52 | 31.55 | 30.48 | 30.98 | 592,549 | -1.41(-4.35%) |
Aug 29, 2022 | 31.59 | 32.52 | 31.49 | 32.39 | 580,700 | +1.27(+4.08%) |
Aug 26, 2022 | 30.87 | 31.27 | 30.55 | 31.12 | 221,769 | -0.11(-0.35%) |
Aug 25, 2022 | 31.93 | 31.95 | 30.97 | 31.23 | 150,875 | -0.49(-1.54%) |
Aug 24, 2022 | 31.32 | 31.74 | 30.97 | 31.72 | 215,122 | +0.51(+1.63%) |
Aug 23, 2022 | 30.73 | 31.32 | 30.73 | 31.21 | 243,019 | +0.93(+3.07%) |
Aug 22, 2022 | 29.54 | 30.30 | 28.98 | 30.28 | 494,747 | +0.21(+0.70%) |
Aug 19, 2022 | 30.09 | 30.60 | 30.01 | 30.07 | 175,089 | -0.13(-0.43%) |
Aug 18, 2022 | 29.83 | 30.44 | 29.80 | 30.20 | 351,347 | +1.03(+3.53%) |
Aug 17, 2022 | 28.95 | 29.51 | 28.74 | 29.17 | 299,280 | +0.32(+1.11%) |
Aug 16, 2022 | 29.47 | 29.91 | 28.69 | 28.85 | 579,435 | -0.73(-2.47%) |
Aug 15, 2022 | 29.14 | 29.82 | 29.09 | 29.58 | 416,729 | -1.08(-3.52%) |
Aug 12, 2022 | 30.72 | 30.80 | 30.31 | 30.66 | 223,528 | -0.41(-1.32%) |
Aug 11, 2022 | 30.86 | 31.31 | 30.56 | 31.07 | 333,849 | +0.75(+2.47%) |
Aug 10, 2022 | 30.01 | 30.64 | 29.28 | 30.32 | 376,819 | +0.19(+0.63%) |
Aug 09, 2022 | 30.42 | 30.74 | 29.87 | 30.13 | 167,438 | -0.03(-0.10%) |
Aug 08, 2022 | 29.52 | 30.25 | 29.49 | 30.16 | 208,382 | +0.67(+2.27%) |
Aug 05, 2022 | 29.02 | 30.14 | 29.02 | 29.49 | 269,623 | +0.13(+0.44%) |
Aug 04, 2022 | 29.89 | 30.10 | 29.16 | 29.36 | 1,041,582 | -0.91(-3.01%) |
Aug 03, 2022 | 31.45 | 31.58 | 30.16 | 30.27 | 685,108 | -1.05(-3.35%) |
Aug 02, 2022 | 31.44 | 32.00 | 31.22 | 31.32 | 371,084 | +0.16(+0.51%) |
Aug 01, 2022 | 31.24 | 31.54 | 31.00 | 31.16 | 565,867 | -1.22(-3.77%) |
Jul 29, 2022 | 32.82 | 33.29 | 32.36 | 32.38 | 331,517 | +0.42(+1.31%) |
Jul 28, 2022 | 32.28 | 32.33 | 31.56 | 31.96 | 484,223 | -0.09(-0.28%) |
Jul 27, 2022 | 31.50 | 32.15 | 31.16 | 32.05 | 475,796 | +1.05(+3.39%) |
Jul 26, 2022 | 31.77 | 31.87 | 30.98 | 31.00 | 276,388 | -0.31(-0.99%) |
Jul 25, 2022 | 31.14 | 31.38 | 30.80 | 31.31 | 361,012 | +0.61(+1.99%) |
Jul 22, 2022 | 30.91 | 31.48 | 30.69 | 30.70 | 390,521 | -0.38(-1.22%) |
Jul 21, 2022 | 30.92 | 31.37 | 30.78 | 31.08 | 448,275 | -0.85(-2.66%) |
Jul 20, 2022 | 31.76 | 32.17 | 31.51 | 31.93 | 196,140 | -0.22(-0.68%) |
Jul 19, 2022 | 31.38 | 32.21 | 31.38 | 32.15 | 259,991 | +0.44(+1.39%) |
Jul 18, 2022 | 31.65 | 31.89 | 31.54 | 31.71 | 391,197 | +1.44(+4.76%) |
Jul 15, 2022 | 30.46 | 30.66 | 30.01 | 30.27 | 590,453 | +0.43(+1.44%) |
Jul 14, 2022 | 28.92 | 30.01 | 28.32 | 29.84 | 956,856 | +0.11(+0.37%) |
Jul 13, 2022 | 29.72 | 30.31 | 29.45 | 29.73 | 707,086 | +0.02(+0.07%) |
Jul 12, 2022 | 30.63 | 30.82 | 29.65 | 29.71 | 899,942 | -2.21(-6.92%) |
Jul 11, 2022 | 31.72 | 32.16 | 31.28 | 31.92 | 647,268 | -0.12(-0.37%) |
Jul 08, 2022 | 31.91 | 32.19 | 31.33 | 32.04 | 480,479 | +0.83(+2.66%) |
Jul 07, 2022 | 31.33 | 31.86 | 31.20 | 31.21 | 792,880 | +1.09(+3.62%) |
Jul 06, 2022 | 30.45 | 30.74 | 29.53 | 30.12 | 1,203,442 | -0.70(-2.27%) |
Jul 05, 2022 | 32.49 | 32.49 | 30.31 | 30.82 | 2,222,062 | -2.52(-7.56%) |
Jul 01, 2022 | 33.45 | 33.70 | 32.93 | 33.34 | 428,868 | +0.60(+1.83%) |
Jun 30, 2022 | 33.23 | 33.35 | 32.43 | 32.74 | 823,082 | -0.74(-2.21%) |
Jun 29, 2022 | 34.58 | 34.83 | 33.48 | 33.48 | 1,039,273 | -0.59(-1.73%) |
Jun 28, 2022 | 33.73 | 34.19 | 33.52 | 34.07 | 960,956 | +0.78(+2.34%) |
Jun 27, 2022 | 32.73 | 33.52 | 32.38 | 33.29 | 750,326 | +0.64(+1.96%) |
Jun 24, 2022 | 32.22 | 33.00 | 32.04 | 32.65 | 1,065,523 | +0.89(+2.80%) |
Jun 23, 2022 | 32.62 | 32.75 | 31.73 | 31.76 | 794,258 | -0.51(-1.58%) |
Jun 22, 2022 | 31.46 | 32.85 | 31.28 | 32.27 | 892,520 | -1.18(-3.53%) |
Jun 21, 2022 | 33.68 | 33.95 | 33.31 | 33.45 | 843,946 | +0.33(+1.00%) |
Jun 17, 2022 | 34.38 | 34.47 | 32.65 | 33.12 | 2,732,261 | -1.71(-4.91%) |
Jun 16, 2022 | 34.32 | 35.14 | 33.78 | 34.83 | 1,240,974 | +0.16(+0.46%) |
Jun 15, 2022 | 35.17 | 35.43 | 34.41 | 34.67 | 1,216,318 | -0.59(-1.67%) |
Jun 14, 2022 | 36.19 | 36.57 | 34.75 | 35.26 | 1,122,211 | -0.48(-1.34%) |
Jun 13, 2022 | 35.36 | 36.12 | 34.76 | 35.74 | 947,356 | +0.12(+0.34%) |
Jun 10, 2022 | 35.73 | 35.91 | 35.03 | 35.62 | 619,055 | -0.32(-0.89%) |
Jun 09, 2022 | 35.96 | 36.19 | 35.83 | 35.94 | 360,167 | -0.35(-0.96%) |
Jun 08, 2022 | 35.55 | 36.35 | 35.37 | 36.29 | 1,023,589 | +0.90(+2.54%) |
Jun 07, 2022 | 34.88 | 35.46 | 34.64 | 35.39 | 914,350 | +0.51(+1.46%) |
Jun 06, 2022 | 35.25 | 35.27 | 34.71 | 34.88 | 606,382 | -0.55(-1.55%) |
Jun 03, 2022 | 34.41 | 35.49 | 34.33 | 35.43 | 831,897 | +0.95(+2.76%) |
Jun 02, 2022 | 33.98 | 34.55 | 33.78 | 34.48 | 921,250 | +0.59(+1.74%) |
Jun 01, 2022 | 34.45 | 34.65 | 33.86 | 33.89 | 1,148,301 | -0.05(-0.15%) |
May 31, 2022 | 34.99 | 35.12 | 33.67 | 33.94 | 1,870,239 | +0.17(+0.50%) |
May 27, 2022 | 33.32 | 33.83 | 33.21 | 33.77 | 389,965 | +0.45(+1.35%) |
May 26, 2022 | 32.77 | 33.53 | 32.77 | 33.32 | 561,301 | +0.73(+2.24%) |
May 25, 2022 | 32.54 | 32.70 | 32.21 | 32.59 | 290,154 | +0.18(+0.56%) |
May 24, 2022 | 32.43 | 32.71 | 32.18 | 32.41 | 485,586 | +0.02(+0.06%) |
May 23, 2022 | 32.16 | 32.46 | 31.96 | 32.39 | 652,433 | +0.11(+0.34%) |
May 20, 2022 | 32.11 | 32.35 | 31.69 | 32.28 | 440,550 | +0.42(+1.32%) |
May 19, 2022 | 30.95 | 32.14 | 30.89 | 31.86 | 610,070 | +0.57(+1.82%) |
May 18, 2022 | 32.30 | 32.30 | 31.03 | 31.29 | 1,000,333 | -0.63(-1.97%) |
May 17, 2022 | 32.79 | 33.03 | 31.82 | 31.92 | 1,103,343 | -0.85(-2.59%) |
May 16, 2022 | 31.78 | 32.87 | 31.73 | 32.77 | 1,025,839 | +0.82(+2.57%) |
May 13, 2022 | 31.56 | 31.98 | 31.35 | 31.95 | 920,479 | +0.96(+3.10%) |
May 12, 2022 | 30.70 | 31.13 | 30.49 | 30.99 | 1,697,442 | +0.33(+1.08%) |
May 11, 2022 | 30.49 | 31.02 | 30.38 | 30.66 | 2,412,237 | +1.40(+4.78%) |
May 10, 2022 | 30.35 | 30.46 | 29.14 | 29.26 | 2,617,834 | -0.88(-2.92%) |
May 09, 2022 | 31.46 | 31.53 | 30.07 | 30.14 | 2,283,152 | -2.27(-7.00%) |
May 06, 2022 | 32.30 | 32.51 | 31.80 | 32.41 | 1,776,436 | +0.64(+2.01%) |
May 05, 2022 | 32.47 | 32.54 | 31.29 | 31.77 | 1,776,665 | +0.13(+0.41%) |
May 04, 2022 | 31.29 | 31.79 | 30.97 | 31.64 | 1,391,234 | +1.44(+4.77%) |
May 03, 2022 | 30.38 | 30.77 | 29.98 | 30.20 | 881,091 | -0.83(-2.67%) |