Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.31 | 32.47 | 32.31 | 32.47 | 8,464 | +0.22(+0.68%) |
Apr 27, 2023 | 31.94 | 32.26 | 31.94 | 32.25 | 2,792 | +0.47(+1.47%) |
Apr 26, 2023 | 31.88 | 31.93 | 31.72 | 31.78 | 5,881 | -0.10(-0.30%) |
Apr 25, 2023 | 32.07 | 32.13 | 31.88 | 31.88 | 4,553 | -0.39(-1.22%) |
Apr 24, 2023 | 32.22 | 32.27 | 32.18 | 32.27 | 2,222 | +0.03(+0.10%) |
Apr 21, 2023 | 32.20 | 32.27 | 32.14 | 32.24 | 7,086 | +0.02(+0.06%) |
Apr 20, 2023 | 32.25 | 32.34 | 32.17 | 32.22 | 4,745 | -0.21(-0.64%) |
Apr 19, 2023 | 32.30 | 32.43 | 32.30 | 32.43 | 10,610 | +0.05(+0.15%) |
Apr 18, 2023 | 32.41 | 32.41 | 32.32 | 32.38 | 6,841 | +0.02(+0.06%) |
Apr 17, 2023 | 32.22 | 32.36 | 32.22 | 32.36 | 11,891 | +0.05(+0.16%) |
Apr 14, 2023 | 32.34 | 32.34 | 32.15 | 32.31 | 13,162 | -0.01(-0.04%) |
Apr 13, 2023 | 32.17 | 32.35 | 32.15 | 32.32 | 10,172 | +0.33(+1.03%) |
Apr 12, 2023 | 32.07 | 32.19 | 31.99 | 31.99 | 5,162 | -0.12(-0.37%) |
Apr 11, 2023 | 32.12 | 32.22 | 32.09 | 32.11 | 15,601 | +0.00(+0.00%) |
Apr 10, 2023 | 31.92 | 32.11 | 31.92 | 32.11 | 2,968 | -0.01(-0.04%) |
Apr 06, 2023 | 31.92 | 32.13 | 31.90 | 32.12 | 53,650 | +0.13(+0.41%) |
Apr 05, 2023 | 32.03 | 32.03 | 31.93 | 31.99 | 1,756 | -0.07(-0.23%) |
Apr 04, 2023 | 32.07 | 32.07 | 32.00 | 32.06 | 1,879 | -0.17(-0.52%) |
Apr 03, 2023 | 32.30 | 32.30 | 32.09 | 32.23 | 6,663 | +0.11(+0.35%) |
Mar 31, 2023 | 31.88 | 32.12 | 31.85 | 32.12 | 10,225 | +0.37(+1.16%) |
Mar 30, 2023 | 31.79 | 31.79 | 31.68 | 31.75 | 2,020 | +0.15(+0.46%) |
Mar 29, 2023 | 31.50 | 31.60 | 31.46 | 31.60 | 2,840 | +0.34(+1.10%) |
Mar 28, 2023 | 31.25 | 31.28 | 31.14 | 31.26 | 5,543 | -0.05(-0.16%) |
Mar 27, 2023 | 31.31 | 31.42 | 31.31 | 31.31 | 2,383 | +0.07(+0.21%) |
Mar 24, 2023 | 30.97 | 31.25 | 30.97 | 31.24 | 17,592 | +0.08(+0.26%) |
Mar 23, 2023 | 31.18 | 31.42 | 31.00 | 31.16 | 6,026 | +0.04(+0.12%) |
Mar 22, 2023 | 31.43 | 31.51 | 31.13 | 31.13 | 7,394 | -0.29(-0.94%) |
Mar 21, 2023 | 31.32 | 31.50 | 31.26 | 31.42 | 9,340 | +0.28(+0.90%) |
Mar 20, 2023 | 31.07 | 31.15 | 31.02 | 31.14 | 10,783 | +0.21(+0.69%) |
Mar 17, 2023 | 31.09 | 31.18 | 30.91 | 30.93 | 7,390 | -0.26(-0.82%) |
Mar 16, 2023 | 30.73 | 31.19 | 30.73 | 31.18 | 14,478 | +0.50(+1.64%) |
Mar 15, 2023 | 30.62 | 30.79 | 30.48 | 30.68 | 4,847 | -0.24(-0.76%) |
Mar 14, 2023 | 30.92 | 31.02 | 30.67 | 30.92 | 4,857 | +0.35(+1.14%) |
Mar 13, 2023 | 30.64 | 30.79 | 30.52 | 30.57 | 11,619 | -0.05(-0.17%) |
Mar 10, 2023 | 30.96 | 30.96 | 30.49 | 30.62 | 9,823 | -0.33(-1.05%) |
Mar 09, 2023 | 31.51 | 31.51 | 30.91 | 30.95 | 4,612 | -0.43(-1.37%) |
Mar 08, 2023 | 31.38 | 31.40 | 31.23 | 31.37 | 4,407 | -0.01(-0.02%) |
Mar 07, 2023 | 31.52 | 31.57 | 31.34 | 31.38 | 6,348 | -0.43(-1.35%) |
Mar 06, 2023 | 31.77 | 31.92 | 31.71 | 31.81 | 18,650 | +0.09(+0.28%) |
Mar 03, 2023 | 31.52 | 31.75 | 31.45 | 31.72 | 7,768 | +0.36(+1.15%) |
Mar 02, 2023 | 31.07 | 31.36 | 31.00 | 31.36 | 19,271 | +0.22(+0.70%) |
Mar 01, 2023 | 31.12 | 31.22 | 31.10 | 31.14 | 31,541 | -0.15(-0.47%) |
Feb 28, 2023 | 31.29 | 31.38 | 31.27 | 31.29 | 2,453 | -0.03(-0.10%) |
Feb 27, 2023 | 31.44 | 31.52 | 31.29 | 31.32 | 11,638 | +0.10(+0.32%) |
Feb 24, 2023 | 31.18 | 31.28 | 31.11 | 31.22 | 117,069 | -0.28(-0.90%) |
Feb 23, 2023 | 31.55 | 31.55 | 31.25 | 31.50 | 3,250 | +0.15(+0.48%) |
Feb 22, 2023 | 31.45 | 31.45 | 31.32 | 31.35 | 2,054 | -0.04(-0.12%) |
Feb 21, 2023 | 31.71 | 31.71 | 31.39 | 31.39 | 6,592 | -0.53(-1.65%) |
Feb 17, 2023 | 31.80 | 31.92 | 31.74 | 31.92 | 12,858 | -0.09(-0.27%) |
Feb 16, 2023 | 31.96 | 32.23 | 31.96 | 32.00 | 40,823 | -0.31(-0.95%) |
Feb 15, 2023 | 32.12 | 32.31 | 32.10 | 32.31 | 6,960 | +0.03(+0.09%) |
Feb 14, 2023 | 32.37 | 32.37 | 32.01 | 32.28 | 9,636 | +0.05(+0.16%) |
Feb 13, 2023 | 32.27 | 32.27 | 32.18 | 32.23 | 2,996 | +0.27(+0.84%) |
Feb 10, 2023 | 31.88 | 31.96 | 31.84 | 31.96 | 4,936 | +0.05(+0.15%) |
Feb 09, 2023 | 32.32 | 32.32 | 31.86 | 31.91 | 5,183 | -0.20(-0.63%) |
Feb 08, 2023 | 32.31 | 32.31 | 32.11 | 32.12 | 36,164 | -0.31(-0.95%) |
Feb 07, 2023 | 32.00 | 32.42 | 32.00 | 32.42 | 3,234 | +0.35(+1.09%) |
Feb 06, 2023 | 32.07 | 32.11 | 32.00 | 32.07 | 4,186 | -0.16(-0.49%) |
Feb 03, 2023 | 32.32 | 32.51 | 32.18 | 32.23 | 6,556 | -0.23(-0.71%) |
Feb 02, 2023 | 32.32 | 32.59 | 32.30 | 32.46 | 24,005 | +0.34(+1.06%) |
Feb 01, 2023 | 31.82 | 32.16 | 31.70 | 32.12 | 27,920 | +0.30(+0.95%) |
Jan 31, 2023 | 31.56 | 31.82 | 31.56 | 31.82 | 7,643 | +0.34(+1.08%) |
Jan 30, 2023 | 31.73 | 31.73 | 31.48 | 31.48 | 1,563 | -0.34(-1.06%) |
Jan 27, 2023 | 31.72 | 31.94 | 31.70 | 31.82 | 13,185 | +0.10(+0.33%) |
Jan 26, 2023 | 31.48 | 31.72 | 31.48 | 31.72 | 3,876 | +0.28(+0.88%) |
Jan 25, 2023 | 31.37 | 31.44 | 31.36 | 31.44 | 3,246 | -0.04(-0.14%) |
Jan 24, 2023 | 31.43 | 31.52 | 31.42 | 31.48 | 29,460 | -0.03(-0.09%) |
Jan 23, 2023 | 31.22 | 31.62 | 31.22 | 31.51 | 15,735 | +0.33(+1.06%) |
Jan 20, 2023 | 30.77 | 31.19 | 30.76 | 31.18 | 18,728 | +0.45(+1.47%) |
Jan 19, 2023 | 30.78 | 30.88 | 30.66 | 30.73 | 9,632 | -0.21(-0.68%) |
Jan 18, 2023 | 31.27 | 31.28 | 30.94 | 30.94 | 9,018 | -0.38(-1.22%) |
Jan 17, 2023 | 31.33 | 31.37 | 31.29 | 31.32 | 4,898 | -0.06(-0.19%) |
Jan 13, 2023 | 31.10 | 31.38 | 31.10 | 31.38 | 6,830 | +0.15(+0.49%) |
Jan 12, 2023 | 31.02 | 31.33 | 31.02 | 31.23 | 14,309 | +0.09(+0.29%) |
Jan 11, 2023 | 30.92 | 31.14 | 30.91 | 31.14 | 5,146 | +0.27(+0.87%) |
Jan 10, 2023 | 30.63 | 30.87 | 30.63 | 30.87 | 3,330 | +0.18(+0.58%) |
Jan 09, 2023 | 30.94 | 31.05 | 30.69 | 30.69 | 8,635 | +0.00(+0.01%) |
Jan 06, 2023 | 30.44 | 30.70 | 30.41 | 30.69 | 3,283 | +0.54(+1.79%) |
Jan 05, 2023 | 30.19 | 30.22 | 30.15 | 30.15 | 3,081 | -0.26(-0.87%) |
Jan 04, 2023 | 30.38 | 30.55 | 30.26 | 30.41 | 8,122 | +0.11(+0.38%) |
Jan 03, 2023 | 30.50 | 30.52 | 30.12 | 30.30 | 8,871 | -0.03(-0.10%) |
Dec 30, 2022 | 30.21 | 30.35 | 30.14 | 30.33 | 11,463 | -0.06(-0.20%) |
Dec 29, 2022 | 30.27 | 30.45 | 30.27 | 30.39 | 5,974 | +0.39(+1.30%) |
Dec 28, 2022 | 30.28 | 30.34 | 30.00 | 30.00 | 18,453 | -0.33(-1.09%) |
Dec 27, 2022 | 30.36 | 30.38 | 30.25 | 30.33 | 6,448 | -0.03(-0.10%) |
Dec 23, 2022 | 30.16 | 30.37 | 30.16 | 30.36 | 4,461 | +0.07(+0.23%) |
Dec 22, 2022 | 30.45 | 30.45 | 29.92 | 30.29 | 6,804 | -0.34(-1.11%) |
Dec 21, 2022 | 30.43 | 30.69 | 30.43 | 30.63 | 7,016 | +0.41(+1.36%) |
Dec 20, 2022 | 30.15 | 30.31 | 30.11 | 30.22 | 10,537 | +0.00(+0.00%) |
Dec 19, 2022 | 30.28 | 30.35 | 30.10 | 30.22 | 111,760 | -0.19(-0.62%) |
Dec 16, 2022 | 30.51 | 30.51 | 30.26 | 30.41 | 8,599 | -0.24(-0.78%) |
Dec 15, 2022 | 30.94 | 30.94 | 30.57 | 30.65 | 13,137 | -0.59(-1.89%) |
Dec 14, 2022 | 31.45 | 31.58 | 31.24 | 31.24 | 4,549 | -0.20(-0.64%) |
Dec 13, 2022 | 31.85 | 31.85 | 31.30 | 31.44 | 9,833 | +0.24(+0.77%) |
Dec 12, 2022 | 30.99 | 31.20 | 30.96 | 31.20 | 11,740 | +0.34(+1.10%) |
Dec 09, 2022 | 31.10 | 31.10 | 30.86 | 30.86 | 7,336 | -0.16(-0.52%) |
Dec 08, 2022 | 30.97 | 31.03 | 30.94 | 31.02 | 5,416 | +0.14(+0.45%) |
Dec 07, 2022 | 30.86 | 30.97 | 30.81 | 30.88 | 5,612 | -0.07(-0.23%) |
Dec 06, 2022 | 31.08 | 31.08 | 30.81 | 30.95 | 9,192 | -0.26(-0.83%) |
Dec 05, 2022 | 31.41 | 31.49 | 31.19 | 31.21 | 6,622 | -0.42(-1.33%) |
Dec 02, 2022 | 31.41 | 31.63 | 31.41 | 31.63 | 10,642 | -0.09(-0.28%) |
Dec 01, 2022 | 31.78 | 31.84 | 31.55 | 31.72 | 20,338 | +0.06(+0.19%) |
Nov 30, 2022 | 30.90 | 31.66 | 30.87 | 31.66 | 8,689 | +0.66(+2.13%) |
Nov 29, 2022 | 30.97 | 31.00 | 30.85 | 31.00 | 17,014 | -0.02(-0.06%) |
Nov 28, 2022 | 31.29 | 31.29 | 30.98 | 31.02 | 10,268 | -0.37(-1.16%) |
Nov 25, 2022 | 31.40 | 31.43 | 31.36 | 31.39 | 2,851 | +0.04(+0.11%) |
Nov 23, 2022 | 31.31 | 31.39 | 31.24 | 31.35 | 18,774 | +0.14(+0.45%) |
Nov 22, 2022 | 30.97 | 31.21 | 30.96 | 31.21 | 9,704 | +0.28(+0.91%) |
Nov 21, 2022 | 30.93 | 30.95 | 30.84 | 30.93 | 7,914 | -0.04(-0.13%) |
Nov 18, 2022 | 30.91 | 31.00 | 30.83 | 30.97 | 22,086 | +0.12(+0.39%) |
Nov 17, 2022 | 30.72 | 30.91 | 30.65 | 30.85 | 11,713 | -0.12(-0.39%) |
Nov 16, 2022 | 30.98 | 31.06 | 30.88 | 30.97 | 11,571 | -0.09(-0.29%) |
Nov 15, 2022 | 31.25 | 31.25 | 30.94 | 31.06 | 121,840 | +0.19(+0.62%) |
Nov 14, 2022 | 31.08 | 31.10 | 30.87 | 30.87 | 13,200 | -0.20(-0.64%) |
Nov 11, 2022 | 30.89 | 31.13 | 30.85 | 31.07 | 24,702 | +0.21(+0.68%) |
Nov 10, 2022 | 30.50 | 30.86 | 30.43 | 30.86 | 8,533 | +1.19(+4.02%) |
Nov 09, 2022 | 29.99 | 30.03 | 29.62 | 29.67 | 10,361 | -0.44(-1.47%) |
Nov 08, 2022 | 30.10 | 30.29 | 29.90 | 30.11 | 16,472 | +0.13(+0.43%) |
Nov 07, 2022 | 29.89 | 30.01 | 29.81 | 29.98 | 12,543 | +0.23(+0.77%) |
Nov 04, 2022 | 29.78 | 29.91 | 29.43 | 29.75 | 4,434 | +0.29(+0.98%) |
Nov 03, 2022 | 29.45 | 29.65 | 29.45 | 29.46 | 27,320 | -0.21(-0.71%) |
Nov 02, 2022 | 30.23 | 29.67 | 29.67 | 18,765 | -0.60(-1.98%) | |
Nov 01, 2022 | 30.55 | 30.55 | 30.14 | 30.27 | 17,367 | -0.03(-0.10%) |
Oct 31, 2022 | 30.32 | 30.38 | 30.28 | 30.30 | 3,990 | -0.14(-0.46%) |
Oct 28, 2022 | 30.02 | 30.46 | 30.00 | 30.44 | 16,261 | +0.48(+1.60%) |
Oct 27, 2022 | 29.96 | 30.20 | 29.95 | 29.96 | 34,064 | -0.09(-0.30%) |
Oct 26, 2022 | 29.98 | 30.33 | 29.97 | 30.05 | 376,718 | -0.17(-0.56%) |
Oct 25, 2022 | 30.03 | 30.22 | 29.99 | 30.22 | 21,873 | +0.39(+1.31%) |
Oct 24, 2022 | 29.63 | 29.90 | 29.55 | 29.83 | 21,711 | +0.26(+0.88%) |
Oct 21, 2022 | 29.26 | 29.57 | 29.15 | 29.57 | 3,288 | +0.51(+1.75%) |
Oct 20, 2022 | 29.43 | 29.49 | 29.06 | 29.06 | 3,371 | -0.15(-0.51%) |
Oct 19, 2022 | 29.19 | 29.23 | 29.10 | 29.21 | 25,501 | -0.17(-0.58%) |
Oct 18, 2022 | 29.71 | 29.71 | 29.24 | 29.38 | 12,769 | +0.20(+0.69%) |
Oct 17, 2022 | 29.04 | 29.19 | 29.04 | 29.18 | 18,666 | +0.56(+1.96%) |
Oct 14, 2022 | 29.22 | 29.24 | 28.61 | 28.62 | 20,264 | -0.45(-1.55%) |
Oct 13, 2022 | 28.09 | 29.16 | 28.09 | 29.07 | 3,461 | +0.49(+1.71%) |
Oct 12, 2022 | 28.68 | 28.68 | 28.58 | 28.58 | 45,373 | -0.06(-0.21%) |
Oct 11, 2022 | 28.62 | 28.92 | 28.57 | 28.64 | 8,752 | -0.11(-0.38%) |
Oct 10, 2022 | 29.00 | 29.00 | 28.62 | 28.75 | 50,185 | -0.22(-0.76%) |
Oct 07, 2022 | 29.30 | 29.30 | 28.84 | 28.97 | 9,391 | -0.61(-2.06%) |
Oct 06, 2022 | 29.82 | 29.82 | 29.54 | 29.58 | 33,384 | -0.17(-0.57%) |
Oct 05, 2022 | 29.67 | 29.89 | 29.45 | 29.75 | 32,344 | -0.07(-0.23%) |
Oct 04, 2022 | 29.52 | 29.82 | 29.52 | 29.82 | 17,251 | +0.64(+2.19%) |
Oct 03, 2022 | 28.86 | 29.27 | 28.78 | 29.18 | 27,026 | +0.57(+1.99%) |
Sep 30, 2022 | 28.87 | 28.95 | 28.61 | 28.61 | 27,087 | -0.31(-1.08%) |
Sep 29, 2022 | 29.17 | 29.17 | 28.73 | 28.92 | 175,981 | -0.45(-1.52%) |
Sep 28, 2022 | 28.96 | 29.47 | 28.93 | 29.37 | 39,724 | +0.43(+1.49%) |
Sep 27, 2022 | 29.25 | 29.35 | 28.80 | 28.94 | 119,989 | -0.09(-0.31%) |
Sep 26, 2022 | 29.20 | 29.35 | 28.96 | 29.03 | 57,329 | -0.20(-0.68%) |
Sep 23, 2022 | 29.39 | 29.39 | 28.95 | 29.23 | 153,880 | -0.37(-1.25%) |
Sep 22, 2022 | 29.78 | 29.78 | 29.59 | 29.60 | 421,691 | -0.21(-0.70%) |
Sep 21, 2022 | 30.32 | 30.45 | 29.81 | 29.81 | 136,113 | -0.36(-1.19%) |
Sep 20, 2022 | 30.20 | 30.30 | 30.03 | 30.17 | 93,561 | -0.26(-0.85%) |
Sep 19, 2022 | 30.09 | 30.43 | 30.07 | 30.43 | 36,991 | +0.13(+0.44%) |
Sep 16, 2022 | 30.22 | 30.30 | 30.10 | 30.30 | 342,582 | -0.17(-0.56%) |
Sep 15, 2022 | 30.65 | 30.68 | 30.38 | 30.47 | 108,730 | -0.22(-0.72%) |
Sep 14, 2022 | 30.62 | 30.77 | 30.55 | 30.69 | 87,645 | +0.02(+0.07%) |
Sep 13, 2022 | 31.12 | 31.22 | 30.59 | 30.67 | 67,089 | -0.97(-3.07%) |
Sep 12, 2022 | 31.53 | 31.67 | 31.53 | 31.64 | 49,778 | +0.20(+0.64%) |
Sep 09, 2022 | 31.26 | 31.49 | 31.20 | 31.44 | 103,879 | +0.36(+1.14%) |
Sep 08, 2022 | 30.83 | 31.12 | 30.75 | 31.09 | 137,963 | +0.14(+0.44%) |
Sep 07, 2022 | 30.62 | 30.97 | 30.60 | 30.95 | 76,866 | +0.37(+1.21%) |
Sep 06, 2022 | 30.74 | 30.74 | 30.46 | 30.58 | 309,871 | -0.04(-0.13%) |
Sep 02, 2022 | 30.99 | 31.14 | 30.53 | 30.62 | 78,295 | -0.24(-0.78%) |
Sep 01, 2022 | 30.69 | 30.86 | 30.50 | 30.86 | 1,230,506 | +0.05(+0.16%) |
Aug 31, 2022 | 31.21 | 31.22 | 30.80 | 30.81 | 498,899 | -0.21(-0.68%) |
Aug 30, 2022 | 31.21 | 31.21 | 30.93 | 31.02 | 65,744 | -0.28(-0.89%) |
Aug 29, 2022 | 31.30 | 31.50 | 31.19 | 31.30 | 21,048 | -0.10(-0.32%) |
Aug 26, 2022 | 31.78 | 31.78 | 31.39 | 31.40 | 44,027 | -0.43(-1.34%) |
Aug 25, 2022 | 31.76 | 31.83 | 31.73 | 31.83 | 17,671 | +0.17(+0.53%) |
Aug 24, 2022 | 31.66 | 31.70 | 31.66 | 31.66 | 2,243 | +0.03(+0.09%) |
Aug 23, 2022 | 31.66 | 31.66 | 31.61 | 31.63 | 4,995 | +0.05(+0.16%) |
Aug 22, 2022 | 31.72 | 31.72 | 31.56 | 31.58 | 25,507 | -0.23(-0.72%) |
Aug 19, 2022 | 31.80 | 31.81 | 31.78 | 31.81 | 14,787 | -0.01(-0.03%) |
Aug 18, 2022 | 31.81 | 31.85 | 31.81 | 31.82 | 3,125 | +0.00(+0.00%) |
Aug 17, 2022 | 31.80 | 31.85 | 31.78 | 31.82 | 30,433 | -0.02(-0.06%) |
Aug 16, 2022 | 31.79 | 31.87 | 31.79 | 31.84 | 4,028 | +0.01(+0.03%) |
Aug 15, 2022 | 31.82 | 31.83 | 31.77 | 31.83 | 6,040 | +0.02(+0.06%) |
Aug 12, 2022 | 31.70 | 31.81 | 31.70 | 31.81 | 3,328 | +0.17(+0.55%) |
Aug 11, 2022 | 31.74 | 31.75 | 31.63 | 31.64 | 8,783 | -0.00(-0.00%) |
Aug 10, 2022 | 31.61 | 31.64 | 31.59 | 31.64 | 3,738 | +0.28(+0.90%) |
Aug 09, 2022 | 31.37 | 31.40 | 31.34 | 31.36 | 5,709 | -0.05(-0.15%) |
Aug 08, 2022 | 31.48 | 31.50 | 31.37 | 31.41 | 7,389 | -0.01(-0.05%) |
Aug 05, 2022 | 31.40 | 31.42 | 31.32 | 31.42 | 7,422 | +0.03(+0.08%) |
Aug 04, 2022 | 31.38 | 31.41 | 31.38 | 31.39 | 385 | -0.02(-0.05%) |
Aug 03, 2022 | 31.38 | 31.43 | 31.37 | 31.41 | 1,919 | +0.26(+0.84%) |
Aug 02, 2022 | 31.18 | 31.27 | 31.15 | 31.15 | 20,876 | -0.10(-0.32%) |
Aug 01, 2022 | 31.31 | 31.32 | 31.20 | 31.25 | 3,328 | -0.06(-0.19%) |
Jul 29, 2022 | 31.26 | 31.31 | 31.18 | 31.31 | 6,029 | +0.26(+0.85%) |
Jul 28, 2022 | 30.72 | 31.05 | 30.72 | 31.05 | 1,423 | +0.20(+0.65%) |
Jul 27, 2022 | 30.60 | 30.86 | 30.56 | 30.85 | 3,231 | +0.55(+1.81%) |
Jul 26, 2022 | 30.36 | 30.36 | 30.26 | 30.30 | 75,763 | -0.21(-0.70%) |
Jul 25, 2022 | 30.50 | 30.54 | 30.40 | 30.51 | 1,983 | +0.04(+0.14%) |
Jul 22, 2022 | 30.64 | 30.65 | 30.45 | 30.47 | 975 | -0.16(-0.52%) |
Jul 21, 2022 | 30.37 | 30.63 | 30.33 | 30.63 | 3,650 | +0.17(+0.56%) |
Jul 20, 2022 | 30.29 | 30.51 | 30.29 | 30.45 | 4,110 | +0.11(+0.36%) |
Jul 19, 2022 | 29.98 | 30.34 | 29.96 | 30.34 | 9,038 | +0.59(+1.98%) |
Jul 18, 2022 | 30.07 | 30.08 | 29.71 | 29.76 | 5,280 | -0.11(-0.36%) |
Jul 15, 2022 | 29.75 | 29.86 | 29.75 | 29.86 | 2,643 | +0.39(+1.31%) |
Jul 14, 2022 | 29.20 | 29.48 | 29.03 | 29.48 | 16,755 | -0.09(-0.29%) |
Jul 13, 2022 | 29.23 | 29.65 | 29.23 | 29.56 | 40,055 | -0.05(-0.18%) |
Jul 12, 2022 | 29.74 | 29.85 | 29.53 | 29.62 | 15,297 | -0.17(-0.56%) |
Jul 11, 2022 | 29.83 | 29.94 | 29.78 | 29.78 | 5,597 | -0.28(-0.93%) |
Jul 08, 2022 | 29.94 | 30.11 | 29.94 | 30.06 | 6,283 | +0.01(+0.02%) |
Jul 07, 2022 | 29.88 | 30.05 | 29.88 | 30.05 | 21,434 | +0.33(+1.12%) |
Jul 06, 2022 | 29.64 | 29.85 | 29.59 | 29.72 | 7,167 | +0.08(+0.28%) |
Jul 05, 2022 | 29.16 | 29.64 | 29.07 | 29.64 | 8,437 | +0.07(+0.25%) |
Jul 01, 2022 | 29.25 | 29.60 | 29.20 | 29.57 | 26,468 | +0.30(+1.02%) |
Jun 30, 2022 | 29.20 | 29.41 | 29.05 | 29.27 | 22,025 | -0.26(-0.89%) |
Jun 29, 2022 | 29.44 | 29.54 | 29.43 | 29.53 | 3,970 | -0.01(-0.04%) |
Jun 28, 2022 | 30.14 | 30.19 | 29.53 | 29.54 | 48,523 | -0.38(-1.26%) |
Jun 27, 2022 | 29.92 | 30.02 | 29.90 | 29.92 | 14,236 | -0.05(-0.16%) |
Jun 24, 2022 | 29.54 | 29.97 | 29.53 | 29.97 | 44,611 | +0.62(+2.10%) |
Jun 23, 2022 | 29.20 | 29.36 | 29.04 | 29.35 | 6,899 | +0.17(+0.58%) |
Jun 22, 2022 | 28.89 | 29.34 | 28.89 | 29.18 | 10,835 | +0.04(+0.13%) |
Jun 21, 2022 | 28.98 | 29.21 | 28.98 | 29.15 | 71,647 | +0.54(+1.88%) |
Jun 17, 2022 | 28.62 | 28.71 | 28.41 | 28.61 | 4,121 | +0.12(+0.42%) |
Jun 16, 2022 | 28.68 | 28.71 | 28.39 | 28.49 | 29,477 | -0.78(-2.66%) |
Jun 15, 2022 | 29.17 | 29.47 | 28.92 | 29.27 | 9,060 | +0.35(+1.20%) |
Jun 14, 2022 | 29.03 | 29.03 | 28.71 | 28.92 | 205,286 | -0.07(-0.24%) |
Jun 13, 2022 | 29.06 | 29.27 | 28.95 | 28.99 | 12,949 | -0.86(-2.87%) |
Jun 10, 2022 | 29.91 | 29.94 | 29.85 | 29.85 | 1,229 | -0.53(-1.76%) |
Jun 09, 2022 | 30.67 | 30.67 | 30.38 | 30.38 | 9,033 | -0.41(-1.33%) |
Jun 08, 2022 | 30.86 | 30.86 | 30.78 | 30.79 | 3,533 | -0.19(-0.61%) |
Jun 07, 2022 | 30.78 | 30.98 | 30.75 | 30.98 | 2,432 | +0.18(+0.57%) |
Jun 06, 2022 | 30.92 | 30.93 | 30.75 | 30.80 | 6,010 | +0.03(+0.11%) |
Jun 03, 2022 | 30.69 | 30.77 | 30.67 | 30.77 | 5,025 | -0.22(-0.70%) |
Jun 02, 2022 | 30.82 | 30.99 | 30.76 | 30.99 | 49,389 | +0.31(+1.00%) |
Jun 01, 2022 | 30.80 | 30.80 | 30.55 | 30.68 | 14,030 | -0.13(-0.41%) |
May 31, 2022 | 30.67 | 30.94 | 30.66 | 30.81 | 38,295 | -0.14(-0.47%) |
May 27, 2022 | 30.78 | 30.95 | 30.78 | 30.95 | 85,585 | +0.48(+1.57%) |
May 26, 2022 | 30.30 | 30.47 | 30.30 | 30.47 | 3,499 | +0.41(+1.37%) |
May 25, 2022 | 29.94 | 30.06 | 29.87 | 30.06 | 9,297 | +0.18(+0.61%) |
May 24, 2022 | 29.70 | 29.92 | 29.58 | 29.88 | 4,480 | -0.17(-0.58%) |
May 23, 2022 | 29.76 | 30.07 | 29.76 | 30.05 | 5,855 | +0.37(+1.25%) |
May 20, 2022 | 29.75 | 29.75 | 29.27 | 29.68 | 23,679 | +0.01(+0.04%) |
May 19, 2022 | 29.48 | 29.74 | 29.48 | 29.67 | 12,274 | -0.10(-0.33%) |
May 18, 2022 | 29.89 | 29.89 | 29.75 | 29.77 | 16,221 | -0.78(-2.55%) |
May 17, 2022 | 30.38 | 30.55 | 30.38 | 30.55 | 5,468 | +0.40(+1.31%) |
May 16, 2022 | 30.09 | 30.29 | 30.09 | 30.15 | 6,319 | -0.04(-0.12%) |
May 13, 2022 | 30.02 | 30.19 | 29.97 | 30.19 | 6,058 | +0.50(+1.68%) |
May 12, 2022 | 29.54 | 29.74 | 29.40 | 29.69 | 10,688 | -0.03(-0.10%) |
May 11, 2022 | 29.89 | 30.05 | 29.72 | 29.72 | 5,364 | -0.30(-1.00%) |
May 10, 2022 | 30.28 | 30.28 | 29.85 | 30.02 | 6,255 | +0.05(+0.15%) |
May 09, 2022 | 30.35 | 30.35 | 29.97 | 29.97 | 51,324 | -0.65(-2.12%) |
May 06, 2022 | 30.47 | 30.68 | 30.37 | 30.62 | 9,180 | -0.15(-0.49%) |
May 05, 2022 | 31.30 | 31.30 | 30.59 | 30.77 | 20,005 | -0.67(-2.13%) |
May 04, 2022 | 30.77 | 31.47 | 30.72 | 31.44 | 35,510 | +0.58(+1.89%) |
May 03, 2022 | 30.87 | 30.94 | 30.78 | 30.86 | 62,789 | +0.09(+0.28%) |