Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.40 | 29.45 | 29.35 | 29.41 | 276,736 | +0.02(+0.07%) |
Apr 27, 2023 | 29.42 | 29.44 | 29.36 | 29.39 | 168,612 | +0.03(+0.10%) |
Apr 26, 2023 | 29.34 | 29.41 | 29.34 | 29.36 | 448,126 | +0.00(+0.00%) |
Apr 25, 2023 | 29.36 | 29.43 | 29.35 | 29.36 | 262,782 | -0.02(-0.07%) |
Apr 24, 2023 | 29.38 | 29.41 | 29.37 | 29.38 | 130,457 | +0.02(+0.07%) |
Apr 21, 2023 | 29.40 | 29.40 | 29.35 | 29.36 | 306,716 | -0.01(-0.03%) |
Apr 20, 2023 | 29.44 | 29.53 | 29.37 | 29.37 | 962,826 | -0.03(-0.10%) |
Apr 19, 2023 | 29.47 | 29.49 | 29.39 | 29.40 | 549,807 | -0.07(-0.24%) |
Apr 18, 2023 | 29.54 | 29.57 | 29.47 | 29.47 | 182,940 | -0.09(-0.30%) |
Apr 17, 2023 | 29.46 | 29.56 | 29.46 | 29.56 | 237,192 | +0.02(+0.07%) |
Apr 14, 2023 | 29.54 | 29.57 | 29.50 | 29.54 | 222,875 | -0.02(-0.07%) |
Apr 13, 2023 | 29.60 | 29.64 | 29.56 | 29.56 | 235,029 | -0.08(-0.27%) |
Apr 12, 2023 | 29.83 | 29.83 | 29.63 | 29.64 | 1,101,405 | -0.13(-0.44%) |
Apr 11, 2023 | 29.48 | 29.82 | 29.42 | 29.77 | 2,263,616 | +0.33(+1.12%) |
Apr 10, 2023 | 29.46 | 29.56 | 29.38 | 29.44 | 670,213 | -0.10(-0.34%) |
Apr 06, 2023 | 29.35 | 30.13 | 29.34 | 29.54 | 1,497,304 | +0.18(+0.61%) |
Apr 05, 2023 | 29.35 | 29.36 | 29.34 | 29.36 | 336,764 | +0.10(+0.34%) |
Apr 04, 2023 | 29.39 | 29.47 | 29.26 | 29.26 | 390,155 | -0.16(-0.54%) |
Apr 03, 2023 | 29.26 | 29.45 | 29.26 | 29.42 | 710,752 | +0.13(+0.44%) |
Mar 31, 2023 | 29.19 | 29.31 | 29.14 | 29.29 | 847,899 | +0.13(+0.45%) |
Mar 30, 2023 | 29.18 | 29.24 | 29.16 | 29.16 | 259,671 | -0.03(-0.10%) |
Mar 29, 2023 | 29.19 | 29.20 | 29.06 | 29.19 | 401,922 | +0.00(+0.00%) |
Mar 28, 2023 | 29.05 | 29.21 | 28.89 | 29.19 | 841,231 | +0.15(+0.52%) |
Mar 27, 2023 | 29.00 | 29.10 | 28.98 | 29.04 | 944,946 | +0.04(+0.14%) |
Mar 24, 2023 | 28.95 | 29.07 | 28.90 | 29.00 | 1,881,939 | +0.10(+0.35%) |
Mar 23, 2023 | 28.96 | 29.00 | 28.89 | 28.90 | 1,869,776 | -0.05(-0.17%) |
Mar 22, 2023 | 28.96 | 29.06 | 28.86 | 28.95 | 1,271,590 | +0.00(+0.00%) |
Mar 21, 2023 | 28.94 | 29.14 | 28.85 | 28.95 | 520,847 | +0.02(+0.07%) |
Mar 20, 2023 | 28.91 | 29.00 | 28.91 | 28.93 | 2,255,416 | +0.03(+0.10%) |
Mar 17, 2023 | 29.05 | 29.05 | 28.88 | 28.90 | 732,279 | -0.14(-0.48%) |
Mar 16, 2023 | 28.95 | 29.05 | 28.95 | 29.04 | 604,728 | +0.07(+0.24%) |
Mar 15, 2023 | 29.00 | 29.05 | 28.89 | 28.97 | 605,451 | -0.07(-0.24%) |
Mar 14, 2023 | 29.04 | 29.06 | 28.98 | 29.04 | 590,728 | +0.06(+0.21%) |
Mar 13, 2023 | 29.04 | 29.07 | 28.98 | 28.98 | 968,865 | -0.06(-0.21%) |
Mar 10, 2023 | 29.05 | 29.09 | 29.04 | 29.04 | 590,957 | -0.01(-0.03%) |
Mar 09, 2023 | 29.08 | 29.09 | 29.02 | 29.05 | 822,311 | -0.02(-0.07%) |
Mar 08, 2023 | 29.10 | 29.14 | 29.04 | 29.07 | 961,070 | +0.00(+0.00%) |
Mar 07, 2023 | 29.09 | 29.10 | 29.06 | 29.07 | 873,254 | -0.02(-0.07%) |
Mar 06, 2023 | 29.08 | 29.11 | 29.07 | 29.09 | 673,211 | +0.02(+0.07%) |
Mar 03, 2023 | 29.10 | 29.16 | 29.07 | 29.07 | 398,526 | -0.01(-0.03%) |
Mar 02, 2023 | 29.10 | 29.16 | 29.06 | 29.08 | 1,487,140 | -0.05(-0.17%) |
Mar 01, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 710,242 | +0.08(+0.28%) |
Feb 28, 2023 | 29.08 | 29.25 | 29.03 | 29.05 | 805,693 | -0.13(-0.45%) |
Feb 27, 2023 | 29.30 | 29.30 | 29.18 | 29.18 | 204,272 | -0.03(-0.10%) |
Feb 24, 2023 | 29.22 | 29.25 | 29.20 | 29.21 | 286,202 | -0.04(-0.14%) |
Feb 23, 2023 | 29.21 | 29.26 | 29.15 | 29.25 | 649,079 | +0.04(+0.14%) |
Feb 22, 2023 | 29.16 | 29.25 | 29.12 | 29.21 | 718,276 | -0.02(-0.07%) |
Feb 21, 2023 | 29.00 | 29.25 | 28.99 | 29.23 | 510,194 | +0.23(+0.79%) |
Feb 17, 2023 | 29.35 | 29.42 | 28.98 | 29.00 | 1,945,819 | -0.23(-0.79%) |
Feb 16, 2023 | 29.32 | 29.41 | 29.23 | 29.23 | 669,681 | -0.17(-0.58%) |
Feb 15, 2023 | 29.35 | 29.42 | 29.30 | 29.40 | 453,386 | +0.08(+0.27%) |
Feb 14, 2023 | 29.30 | 29.36 | 29.27 | 29.32 | 797,117 | +0.02(+0.07%) |
Feb 13, 2023 | 29.43 | 29.43 | 29.29 | 29.30 | 646,100 | -0.09(-0.31%) |
Feb 10, 2023 | 29.23 | 29.39 | 29.18 | 29.39 | 1,161,649 | +0.18(+0.62%) |
Feb 09, 2023 | 29.19 | 29.25 | 29.13 | 29.21 | 2,052,254 | +0.02(+0.07%) |
Feb 08, 2023 | 29.18 | 29.32 | 29.11 | 29.19 | 6,109,608 | +1.08(+3.84%) |
Feb 07, 2023 | 27.68 | 28.29 | 27.41 | 28.11 | 134,799 | +0.31(+1.12%) |
Feb 06, 2023 | 28.06 | 28.20 | 27.57 | 27.80 | 129,599 | -0.19(-0.68%) |
Feb 03, 2023 | 27.97 | 28.12 | 27.73 | 27.99 | 105,237 | -0.04(-0.14%) |
Feb 02, 2023 | 27.70 | 28.18 | 27.55 | 28.03 | 139,882 | +0.27(+0.97%) |
Feb 01, 2023 | 27.52 | 28.00 | 26.96 | 27.76 | 132,669 | +0.00(+0.00%) |
Jan 31, 2023 | 27.22 | 27.76 | 26.59 | 27.76 | 128,977 | +0.70(+2.59%) |
Jan 30, 2023 | 26.99 | 27.27 | 26.72 | 27.06 | 122,249 | -0.04(-0.15%) |
Jan 27, 2023 | 27.53 | 27.53 | 26.92 | 27.10 | 102,598 | -0.27(-0.99%) |
Jan 26, 2023 | 27.60 | 27.87 | 27.22 | 27.37 | 63,629 | +0.00(+0.00%) |
Jan 25, 2023 | 27.01 | 27.50 | 27.00 | 27.37 | 68,644 | +0.24(+0.88%) |
Jan 24, 2023 | 27.58 | 27.73 | 27.03 | 27.13 | 62,776 | -0.47(-1.70%) |
Jan 23, 2023 | 27.35 | 27.71 | 27.22 | 27.60 | 120,787 | +0.30(+1.10%) |
Jan 20, 2023 | 27.40 | 27.42 | 26.98 | 27.30 | 107,506 | +0.15(+0.55%) |
Jan 19, 2023 | 26.96 | 27.24 | 26.37 | 27.15 | 97,685 | +0.03(+0.11%) |
Jan 18, 2023 | 27.63 | 27.76 | 26.90 | 27.12 | 65,977 | -0.23(-0.84%) |
Jan 17, 2023 | 26.83 | 27.47 | 26.30 | 27.35 | 141,298 | +0.29(+1.07%) |
Jan 13, 2023 | 25.86 | 27.16 | 25.86 | 27.06 | 122,994 | +1.38(+5.37%) |
Jan 12, 2023 | 27.14 | 27.14 | 24.35 | 25.68 | 326,548 | -1.54(-5.66%) |
Jan 11, 2023 | 27.08 | 27.41 | 26.93 | 27.22 | 77,176 | +0.13(+0.48%) |
Jan 10, 2023 | 27.07 | 27.15 | 26.90 | 27.09 | 118,828 | +0.28(+1.04%) |
Jan 09, 2023 | 27.03 | 27.16 | 26.47 | 26.81 | 131,247 | -0.12(-0.45%) |
Jan 06, 2023 | 25.36 | 27.03 | 25.17 | 26.93 | 142,938 | +1.81(+7.21%) |
Jan 05, 2023 | 26.33 | 26.33 | 24.98 | 25.12 | 135,676 | -1.23(-4.67%) |
Jan 04, 2023 | 26.82 | 26.89 | 26.25 | 26.35 | 218,075 | -0.21(-0.79%) |
Jan 03, 2023 | 26.08 | 26.56 | 25.50 | 26.56 | 144,390 | +0.71(+2.75%) |
Dec 30, 2022 | 25.59 | 26.12 | 25.42 | 25.85 | 127,219 | +0.14(+0.54%) |
Dec 29, 2022 | 25.92 | 26.21 | 25.65 | 25.71 | 98,319 | -0.21(-0.81%) |
Dec 28, 2022 | 26.77 | 26.77 | 25.92 | 25.92 | 139,859 | -0.72(-2.70%) |
Dec 27, 2022 | 26.59 | 26.83 | 26.40 | 26.64 | 169,369 | +0.13(+0.49%) |
Dec 23, 2022 | 26.36 | 26.58 | 26.28 | 26.51 | 141,436 | +0.12(+0.45%) |
Dec 22, 2022 | 26.24 | 26.51 | 26.06 | 26.39 | 193,454 | +0.09(+0.34%) |
Dec 21, 2022 | 25.71 | 26.52 | 25.71 | 26.30 | 218,960 | +0.90(+3.54%) |
Dec 20, 2022 | 25.39 | 25.95 | 25.27 | 25.40 | 93,790 | +0.13(+0.51%) |
Dec 19, 2022 | 25.63 | 25.88 | 25.15 | 25.27 | 164,514 | -0.56(-2.17%) |
Dec 16, 2022 | 25.34 | 25.97 | 25.20 | 25.83 | 426,894 | +0.21(+0.82%) |
Dec 15, 2022 | 25.81 | 26.07 | 25.39 | 25.62 | 180,095 | -0.61(-2.33%) |
Dec 14, 2022 | 26.18 | 26.52 | 25.89 | 26.23 | 180,641 | +0.09(+0.34%) |
Dec 13, 2022 | 26.90 | 26.96 | 25.88 | 26.14 | 316,555 | +0.66(+2.59%) |
Dec 12, 2022 | 25.94 | 26.12 | 25.28 | 25.48 | 144,264 | -0.44(-1.70%) |
Dec 09, 2022 | 26.61 | 26.64 | 25.65 | 25.92 | 150,124 | -0.78(-2.92%) |
Dec 08, 2022 | 26.43 | 27.06 | 26.41 | 26.70 | 134,664 | +0.43(+1.64%) |
Dec 07, 2022 | 26.24 | 26.64 | 26.17 | 26.27 | 100,699 | -0.06(-0.23%) |
Dec 06, 2022 | 27.22 | 27.37 | 25.95 | 26.33 | 154,760 | -1.08(-3.94%) |
Dec 05, 2022 | 27.37 | 27.57 | 27.05 | 27.41 | 122,154 | -0.02(-0.07%) |
Dec 02, 2022 | 26.67 | 27.76 | 26.66 | 27.43 | 139,122 | +0.49(+1.82%) |
Dec 01, 2022 | 27.28 | 27.28 | 26.56 | 26.94 | 145,837 | -0.24(-0.88%) |
Nov 30, 2022 | 26.07 | 27.29 | 26.04 | 27.18 | 335,944 | +1.07(+4.10%) |
Nov 29, 2022 | 25.83 | 26.41 | 25.82 | 26.11 | 108,762 | +0.14(+0.54%) |
Nov 28, 2022 | 26.19 | 26.41 | 25.89 | 25.97 | 172,121 | -0.48(-1.83%) |
Nov 25, 2022 | 25.98 | 26.65 | 25.98 | 26.45 | 58,455 | +0.42(+1.63%) |
Nov 23, 2022 | 25.84 | 26.11 | 25.63 | 26.03 | 105,277 | +0.05(+0.19%) |
Nov 22, 2022 | 25.81 | 26.44 | 25.72 | 25.98 | 113,812 | +0.31(+1.19%) |
Nov 21, 2022 | 26.14 | 26.40 | 25.33 | 25.67 | 187,932 | -0.33(-1.25%) |
Nov 18, 2022 | 26.28 | 26.52 | 25.97 | 26.00 | 154,243 | +0.15(+0.57%) |
Nov 17, 2022 | 25.70 | 25.88 | 25.24 | 25.85 | 128,169 | -0.06(-0.23%) |
Nov 16, 2022 | 25.61 | 26.10 | 25.08 | 25.91 | 201,308 | +0.28(+1.08%) |
Nov 15, 2022 | 25.09 | 25.67 | 24.80 | 25.63 | 209,120 | +0.56(+2.25%) |
Nov 14, 2022 | 25.32 | 25.48 | 24.64 | 25.07 | 233,997 | -0.34(-1.32%) |
Nov 11, 2022 | 25.18 | 25.62 | 25.01 | 25.41 | 126,968 | +0.39(+1.54%) |
Nov 10, 2022 | 24.46 | 25.32 | 24.08 | 25.02 | 271,621 | +0.82(+3.39%) |
Nov 09, 2022 | 23.48 | 24.40 | 23.38 | 24.20 | 285,731 | +0.68(+2.90%) |
Nov 08, 2022 | 23.84 | 25.24 | 23.29 | 23.52 | 461,091 | -0.66(-2.74%) |
Nov 07, 2022 | 23.92 | 24.57 | 23.92 | 24.18 | 198,230 | +0.29(+1.20%) |
Nov 04, 2022 | 23.95 | 24.26 | 23.31 | 23.89 | 185,196 | +0.25(+1.04%) |
Nov 03, 2022 | 23.74 | 24.28 | 23.54 | 23.65 | 162,238 | -0.40(-1.64%) |
Nov 02, 2022 | 24.70 | 24.01 | 24.04 | 219,302 | -0.73(-2.95%) | |
Nov 01, 2022 | 24.81 | 24.95 | 24.13 | 24.77 | 223,745 | +0.20(+0.80%) |
Oct 31, 2022 | 24.25 | 24.71 | 23.98 | 24.58 | 169,830 | +0.11(+0.44%) |
Oct 28, 2022 | 23.93 | 24.67 | 23.93 | 24.47 | 129,318 | +0.67(+2.82%) |
Oct 27, 2022 | 23.56 | 24.41 | 23.50 | 23.80 | 159,614 | +0.41(+1.77%) |
Oct 26, 2022 | 23.33 | 24.07 | 23.33 | 23.38 | 205,837 | +0.17(+0.72%) |
Oct 25, 2022 | 22.94 | 23.54 | 22.94 | 23.21 | 123,057 | +0.24(+1.03%) |
Oct 24, 2022 | 22.35 | 23.14 | 22.20 | 22.98 | 172,748 | +0.44(+1.97%) |
Oct 21, 2022 | 22.12 | 23.09 | 22.12 | 22.53 | 191,579 | +0.49(+2.24%) |
Oct 20, 2022 | 22.56 | 22.56 | 21.58 | 22.04 | 304,332 | -0.52(-2.32%) |
Oct 19, 2022 | 21.91 | 22.67 | 21.91 | 22.56 | 159,864 | +0.62(+2.84%) |
Oct 18, 2022 | 21.82 | 22.34 | 21.63 | 21.94 | 203,507 | +0.39(+1.79%) |
Oct 17, 2022 | 22.25 | 22.40 | 21.43 | 21.55 | 186,890 | -0.42(-1.93%) |
Oct 14, 2022 | 22.40 | 22.40 | 21.51 | 21.98 | 220,679 | -0.12(-0.54%) |
Oct 13, 2022 | 20.75 | 22.20 | 20.58 | 22.10 | 252,920 | +1.11(+5.27%) |
Oct 12, 2022 | 21.19 | 21.62 | 20.90 | 20.99 | 225,723 | -0.21(-0.98%) |
Oct 11, 2022 | 21.15 | 21.88 | 21.06 | 21.20 | 241,857 | -0.10(-0.46%) |
Oct 10, 2022 | 20.46 | 21.44 | 20.29 | 21.30 | 285,251 | +1.02(+5.02%) |
Oct 07, 2022 | 20.01 | 20.30 | 19.79 | 20.28 | 244,024 | +0.16(+0.79%) |
Oct 06, 2022 | 19.99 | 20.18 | 19.75 | 20.12 | 165,238 | -0.25(-1.21%) |
Oct 05, 2022 | 19.89 | 20.51 | 19.89 | 20.37 | 155,339 | +0.10(+0.49%) |
Oct 04, 2022 | 19.19 | 20.33 | 19.19 | 20.27 | 245,187 | +1.25(+6.55%) |
Oct 03, 2022 | 19.17 | 19.36 | 18.78 | 19.02 | 221,566 | -0.01(-0.05%) |
Sep 30, 2022 | 19.31 | 19.66 | 18.99 | 19.03 | 245,099 | -0.24(-1.23%) |
Sep 29, 2022 | 19.55 | 19.55 | 18.98 | 19.27 | 272,747 | -0.56(-2.84%) |
Sep 28, 2022 | 19.54 | 20.13 | 19.35 | 19.83 | 169,678 | +0.44(+2.29%) |
Sep 27, 2022 | 19.69 | 19.81 | 19.20 | 19.39 | 177,665 | -0.16(-0.81%) |
Sep 26, 2022 | 20.30 | 20.41 | 19.02 | 19.55 | 246,244 | -0.79(-3.89%) |
Sep 23, 2022 | 20.37 | 20.46 | 19.86 | 20.34 | 214,748 | -0.34(-1.63%) |
Sep 22, 2022 | 21.40 | 21.48 | 20.54 | 20.67 | 190,730 | -0.88(-4.08%) |
Sep 21, 2022 | 22.13 | 22.23 | 21.50 | 21.55 | 149,357 | -0.34(-1.54%) |
Sep 20, 2022 | 22.53 | 22.53 | 21.72 | 21.89 | 224,462 | -1.02(-4.44%) |
Sep 19, 2022 | 23.04 | 23.42 | 22.64 | 22.91 | 282,288 | -0.40(-1.70%) |
Sep 16, 2022 | 22.91 | 23.43 | 22.62 | 23.30 | 567,488 | +0.31(+1.33%) |
Sep 15, 2022 | 22.60 | 23.45 | 22.42 | 23.00 | 393,631 | +0.29(+1.26%) |
Sep 14, 2022 | 22.59 | 23.19 | 21.99 | 22.71 | 486,320 | -0.06(-0.26%) |
Sep 13, 2022 | 22.70 | 24.42 | 22.06 | 22.77 | 1,385,911 | -0.50(-2.17%) |
Sep 12, 2022 | 22.53 | 23.40 | 22.27 | 23.27 | 551,122 | +1.49(+6.85%) |
Sep 09, 2022 | 21.65 | 21.99 | 21.35 | 21.78 | 308,196 | +0.14(+0.64%) |
Sep 08, 2022 | 19.78 | 22.02 | 19.78 | 21.64 | 497,503 | +1.70(+8.52%) |
Sep 07, 2022 | 19.42 | 20.09 | 19.25 | 19.94 | 239,911 | +0.51(+2.65%) |
Sep 06, 2022 | 19.30 | 19.60 | 19.01 | 19.43 | 279,525 | +0.26(+1.34%) |
Sep 02, 2022 | 19.63 | 19.98 | 19.04 | 19.17 | 173,740 | -0.36(-1.82%) |
Sep 01, 2022 | 19.27 | 19.64 | 18.99 | 19.53 | 308,728 | +0.13(+0.66%) |
Aug 31, 2022 | 20.00 | 20.00 | 19.35 | 19.40 | 319,618 | -0.43(-2.14%) |
Aug 30, 2022 | 20.03 | 20.20 | 19.79 | 19.82 | 241,688 | -0.27(-1.33%) |
Aug 29, 2022 | 20.75 | 20.75 | 20.07 | 20.09 | 242,441 | -0.76(-3.64%) |
Aug 26, 2022 | 20.24 | 21.07 | 20.20 | 20.85 | 309,319 | +0.62(+3.08%) |
Aug 25, 2022 | 20.07 | 20.24 | 19.86 | 20.23 | 314,852 | +0.22(+1.12%) |
Aug 24, 2022 | 19.71 | 20.25 | 19.66 | 20.00 | 259,820 | +0.22(+1.13%) |
Aug 23, 2022 | 20.27 | 20.27 | 19.46 | 19.78 | 358,728 | -0.49(-2.40%) |
Aug 22, 2022 | 19.63 | 20.35 | 19.37 | 20.27 | 358,157 | +0.51(+2.56%) |
Aug 19, 2022 | 19.76 | 20.02 | 19.61 | 19.76 | 427,196 | -0.16(-0.78%) |
Aug 18, 2022 | 19.60 | 20.37 | 19.34 | 19.91 | 564,066 | +0.31(+1.59%) |
Aug 17, 2022 | 19.71 | 20.33 | 19.27 | 19.60 | 684,667 | -0.22(-1.13%) |
Aug 16, 2022 | 21.86 | 21.86 | 19.32 | 19.83 | 1,124,961 | -2.19(-9.95%) |
Aug 15, 2022 | 21.52 | 22.02 | 21.22 | 22.02 | 761,720 | +0.37(+1.71%) |
Aug 12, 2022 | 21.74 | 22.05 | 20.94 | 21.65 | 887,828 | +0.16(+0.72%) |
Aug 11, 2022 | 22.63 | 23.08 | 21.47 | 21.49 | 602,356 | -0.99(-4.42%) |
Aug 10, 2022 | 25.13 | 25.36 | 22.12 | 22.48 | 889,635 | -3.32(-12.86%) |
Aug 09, 2022 | 27.58 | 29.16 | 25.19 | 25.80 | 639,620 | -5.56(-17.72%) |
Aug 08, 2022 | 31.06 | 31.43 | 30.80 | 31.36 | 277,015 | +0.59(+1.93%) |
Aug 05, 2022 | 30.27 | 30.80 | 30.14 | 30.77 | 136,990 | +0.36(+1.18%) |
Aug 04, 2022 | 30.97 | 30.97 | 29.96 | 30.41 | 120,086 | -0.52(-1.67%) |
Aug 03, 2022 | 30.40 | 30.93 | 30.02 | 30.92 | 225,919 | +0.50(+1.63%) |
Aug 02, 2022 | 31.07 | 31.25 | 30.35 | 30.43 | 133,510 | -0.67(-2.16%) |
Aug 01, 2022 | 31.60 | 31.90 | 31.03 | 31.10 | 146,210 | -0.82(-2.56%) |
Jul 29, 2022 | 31.53 | 32.00 | 31.53 | 31.92 | 77,080 | +0.30(+0.95%) |
Jul 28, 2022 | 32.73 | 32.73 | 31.59 | 31.61 | 82,374 | -0.90(-2.75%) |
Jul 27, 2022 | 32.33 | 32.71 | 31.91 | 32.51 | 101,669 | +0.27(+0.85%) |
Jul 26, 2022 | 32.68 | 32.77 | 31.99 | 32.24 | 91,862 | -0.38(-1.16%) |
Jul 25, 2022 | 32.65 | 32.93 | 32.43 | 32.62 | 90,703 | +0.15(+0.45%) |
Jul 22, 2022 | 32.99 | 33.03 | 32.14 | 32.47 | 66,845 | -0.47(-1.42%) |
Jul 21, 2022 | 32.50 | 32.96 | 32.14 | 32.94 | 108,513 | +0.13(+0.39%) |
Jul 20, 2022 | 32.47 | 32.95 | 32.30 | 32.81 | 76,231 | +0.19(+0.60%) |
Jul 19, 2022 | 31.85 | 32.84 | 31.85 | 32.62 | 151,476 | +0.96(+3.04%) |
Jul 18, 2022 | 32.32 | 32.36 | 31.58 | 31.65 | 106,716 | -0.26(-0.82%) |
Jul 15, 2022 | 32.16 | 32.16 | 31.22 | 31.92 | 126,030 | +0.37(+1.17%) |
Jul 14, 2022 | 32.57 | 32.57 | 31.15 | 31.55 | 147,959 | -1.42(-4.31%) |
Jul 13, 2022 | 33.09 | 33.22 | 32.63 | 32.97 | 133,258 | -0.42(-1.25%) |
Jul 12, 2022 | 33.18 | 33.93 | 33.17 | 33.39 | 147,144 | +0.18(+0.53%) |
Jul 11, 2022 | 32.92 | 33.61 | 32.92 | 33.21 | 134,197 | +0.01(+0.03%) |
Jul 08, 2022 | 34.57 | 34.59 | 33.16 | 33.20 | 228,177 | -1.61(-4.61%) |
Jul 07, 2022 | 35.35 | 35.64 | 34.75 | 34.81 | 113,233 | -0.28(-0.80%) |
Jul 06, 2022 | 35.40 | 35.86 | 35.02 | 35.09 | 101,779 | -0.47(-1.31%) |
Jul 05, 2022 | 35.71 | 35.71 | 34.58 | 35.56 | 144,106 | -0.91(-2.48%) |
Jul 01, 2022 | 35.79 | 36.63 | 35.04 | 36.46 | 107,939 | +0.58(+1.63%) |
Jun 30, 2022 | 35.96 | 36.37 | 35.55 | 35.88 | 96,683 | -0.47(-1.29%) |
Jun 29, 2022 | 37.37 | 37.42 | 36.20 | 36.35 | 132,378 | -1.15(-3.06%) |
Jun 28, 2022 | 38.55 | 39.09 | 37.29 | 37.49 | 192,951 | -0.82(-2.13%) |
Jun 27, 2022 | 37.76 | 38.40 | 37.32 | 38.31 | 290,183 | +1.08(+2.90%) |
Jun 24, 2022 | 36.67 | 37.96 | 36.50 | 37.23 | 363,519 | +0.87(+2.38%) |
Jun 23, 2022 | 37.08 | 37.17 | 36.28 | 36.36 | 98,446 | -0.71(-1.92%) |
Jun 22, 2022 | 37.13 | 37.49 | 36.85 | 37.08 | 116,117 | -0.30(-0.81%) |
Jun 21, 2022 | 37.48 | 37.78 | 37.21 | 37.38 | 109,299 | +0.26(+0.71%) |
Jun 17, 2022 | 37.67 | 38.11 | 37.10 | 37.11 | 203,133 | -0.05(-0.13%) |
Jun 16, 2022 | 38.23 | 38.23 | 37.09 | 37.16 | 216,835 | -1.57(-4.05%) |
Jun 15, 2022 | 39.09 | 39.47 | 38.47 | 38.73 | 125,105 | +0.06(+0.15%) |
Jun 14, 2022 | 38.32 | 38.92 | 38.18 | 38.67 | 124,828 | +0.24(+0.63%) |
Jun 13, 2022 | 39.11 | 39.51 | 38.22 | 38.43 | 156,072 | -1.36(-3.42%) |
Jun 10, 2022 | 39.92 | 40.19 | 39.33 | 39.79 | 69,485 | -0.52(-1.28%) |
Jun 09, 2022 | 41.13 | 41.13 | 40.20 | 40.31 | 93,872 | -0.99(-2.40%) |
Jun 08, 2022 | 42.27 | 42.65 | 41.00 | 41.30 | 124,193 | -1.07(-2.53%) |
Jun 07, 2022 | 42.26 | 42.50 | 41.81 | 42.37 | 113,106 | -0.19(-0.46%) |
Jun 06, 2022 | 42.70 | 43.00 | 42.21 | 42.57 | 84,226 | +0.37(+0.88%) |
Jun 03, 2022 | 42.72 | 42.72 | 41.80 | 42.20 | 104,836 | -0.59(-1.39%) |
Jun 02, 2022 | 42.57 | 42.83 | 41.56 | 42.79 | 154,725 | +0.37(+0.87%) |
Jun 01, 2022 | 41.55 | 42.58 | 40.93 | 42.42 | 242,171 | +1.19(+2.88%) |
May 31, 2022 | 41.01 | 41.61 | 40.56 | 41.23 | 140,388 | -0.13(-0.31%) |
May 27, 2022 | 40.65 | 41.46 | 40.57 | 41.36 | 92,359 | +0.81(+1.99%) |
May 26, 2022 | 40.53 | 41.02 | 40.40 | 40.55 | 101,178 | +0.34(+0.84%) |
May 25, 2022 | 40.14 | 40.67 | 39.72 | 40.21 | 115,166 | +0.01(+0.02%) |
May 24, 2022 | 40.14 | 40.46 | 39.12 | 40.20 | 131,435 | +0.07(+0.17%) |
May 23, 2022 | 40.37 | 40.51 | 39.61 | 40.13 | 168,316 | +0.03(+0.07%) |
May 20, 2022 | 40.79 | 41.35 | 39.27 | 40.11 | 161,637 | -0.37(-0.91%) |
May 19, 2022 | 39.88 | 40.74 | 39.11 | 40.47 | 175,343 | +0.00(+0.00%) |
May 18, 2022 | 41.47 | 41.67 | 40.23 | 40.47 | 109,352 | -1.40(-3.35%) |
May 17, 2022 | 40.52 | 41.90 | 40.43 | 41.87 | 163,581 | +1.60(+3.98%) |
May 16, 2022 | 39.77 | 40.65 | 39.76 | 40.27 | 383,647 | +0.30(+0.75%) |
May 13, 2022 | 39.46 | 40.41 | 39.35 | 39.97 | 332,216 | +0.64(+1.62%) |
May 12, 2022 | 39.38 | 40.28 | 38.37 | 39.33 | 181,056 | -0.23(-0.59%) |
May 11, 2022 | 39.92 | 40.68 | 39.47 | 39.56 | 265,174 | -0.20(-0.51%) |
May 10, 2022 | 40.45 | 41.06 | 38.98 | 39.77 | 249,505 | -0.33(-0.82%) |
May 09, 2022 | 39.53 | 40.82 | 39.46 | 40.10 | 332,168 | +0.19(+0.48%) |
May 06, 2022 | 40.54 | 40.57 | 39.37 | 39.90 | 186,010 | -0.59(-1.46%) |
May 05, 2022 | 40.56 | 40.96 | 40.05 | 40.49 | 200,506 | -0.72(-1.76%) |
May 04, 2022 | 41.49 | 41.53 | 40.55 | 41.22 | 351,394 | +0.07(+0.16%) |
May 03, 2022 | 41.17 | 43.73 | 40.88 | 41.15 | 498,414 | -1.08(-2.56%) |