Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.67 | 30.28 | 29.54 | 29.54 | 312,758 | -0.23(-0.77%) |
Apr 27, 2023 | 29.29 | 29.90 | 29.14 | 29.77 | 188,374 | +0.48(+1.64%) |
Apr 26, 2023 | 29.91 | 30.25 | 29.27 | 29.29 | 193,657 | -0.98(-3.24%) |
Apr 25, 2023 | 30.61 | 30.65 | 30.07 | 30.27 | 119,239 | -0.71(-2.29%) |
Apr 24, 2023 | 31.04 | 31.31 | 30.62 | 30.98 | 195,257 | +0.01(+0.03%) |
Apr 21, 2023 | 30.68 | 31.04 | 30.42 | 30.97 | 169,574 | +0.45(+1.47%) |
Apr 20, 2023 | 30.14 | 30.57 | 29.93 | 30.52 | 175,821 | +0.20(+0.66%) |
Apr 19, 2023 | 29.92 | 30.34 | 29.87 | 30.32 | 153,314 | +0.40(+1.34%) |
Apr 18, 2023 | 30.68 | 30.68 | 29.40 | 29.92 | 243,457 | -0.60(-1.97%) |
Apr 17, 2023 | 29.75 | 30.55 | 29.63 | 30.52 | 162,932 | +0.71(+2.38%) |
Apr 14, 2023 | 30.25 | 30.41 | 29.61 | 29.81 | 114,434 | -0.53(-1.75%) |
Apr 13, 2023 | 29.85 | 30.34 | 29.85 | 30.34 | 99,218 | +0.53(+1.78%) |
Apr 12, 2023 | 30.46 | 30.50 | 29.76 | 29.81 | 147,247 | -0.43(-1.42%) |
Apr 11, 2023 | 30.53 | 30.86 | 30.21 | 30.24 | 126,598 | -0.21(-0.69%) |
Apr 10, 2023 | 30.54 | 30.71 | 30.05 | 30.45 | 211,044 | -0.22(-0.72%) |
Apr 06, 2023 | 30.57 | 30.67 | 30.37 | 30.67 | 152,920 | +0.30(+0.99%) |
Apr 05, 2023 | 29.70 | 30.52 | 29.52 | 30.37 | 396,165 | +0.60(+2.02%) |
Apr 04, 2023 | 29.68 | 29.86 | 29.33 | 29.77 | 191,479 | +0.12(+0.40%) |
Apr 03, 2023 | 29.61 | 29.66 | 28.95 | 29.65 | 349,740 | -0.09(-0.30%) |
Mar 31, 2023 | 28.91 | 29.80 | 28.91 | 29.74 | 311,558 | +1.00(+3.48%) |
Mar 30, 2023 | 28.44 | 28.76 | 28.38 | 28.74 | 259,209 | +0.44(+1.55%) |
Mar 29, 2023 | 29.01 | 29.04 | 28.24 | 28.30 | 273,515 | -0.54(-1.87%) |
Mar 28, 2023 | 28.76 | 29.10 | 28.58 | 28.84 | 137,685 | -0.08(-0.28%) |
Mar 27, 2023 | 29.01 | 29.37 | 28.79 | 28.92 | 247,529 | +0.35(+1.23%) |
Mar 24, 2023 | 27.82 | 28.69 | 27.64 | 28.57 | 220,502 | +0.58(+2.07%) |
Mar 23, 2023 | 28.48 | 28.79 | 27.82 | 27.99 | 240,985 | -0.36(-1.27%) |
Mar 22, 2023 | 29.48 | 29.58 | 28.31 | 28.35 | 545,969 | -1.15(-3.90%) |
Mar 21, 2023 | 28.95 | 29.55 | 28.91 | 29.50 | 333,212 | +0.96(+3.36%) |
Mar 20, 2023 | 28.00 | 28.68 | 28.00 | 28.54 | 268,299 | +0.77(+2.77%) |
Mar 17, 2023 | 27.98 | 28.04 | 27.50 | 27.77 | 1,173,773 | -0.33(-1.17%) |
Mar 16, 2023 | 27.47 | 28.18 | 27.20 | 28.10 | 208,622 | +0.23(+0.83%) |
Mar 15, 2023 | 27.22 | 27.89 | 27.07 | 27.87 | 252,132 | +0.02(+0.07%) |
Mar 14, 2023 | 28.22 | 28.38 | 27.59 | 27.85 | 312,740 | +0.33(+1.20%) |
Mar 13, 2023 | 26.93 | 27.87 | 26.92 | 27.52 | 262,533 | +0.30(+1.10%) |
Mar 10, 2023 | 27.98 | 28.08 | 26.78 | 27.22 | 218,710 | -0.91(-3.23%) |
Mar 09, 2023 | 28.17 | 28.52 | 28.01 | 28.13 | 233,524 | +0.05(+0.18%) |
Mar 08, 2023 | 28.01 | 28.37 | 27.76 | 28.08 | 311,326 | +0.18(+0.65%) |
Mar 07, 2023 | 28.90 | 29.01 | 27.48 | 27.90 | 358,988 | -0.94(-3.26%) |
Mar 06, 2023 | 29.60 | 29.66 | 28.71 | 28.84 | 406,170 | -0.78(-2.63%) |
Mar 03, 2023 | 28.86 | 29.65 | 28.80 | 29.62 | 263,812 | +0.97(+3.39%) |
Mar 02, 2023 | 27.94 | 28.67 | 27.94 | 28.65 | 192,818 | +0.45(+1.60%) |
Mar 01, 2023 | 28.02 | 28.48 | 27.99 | 28.20 | 160,644 | +0.13(+0.46%) |
Feb 28, 2023 | 28.21 | 28.52 | 27.87 | 28.07 | 357,861 | -0.20(-0.71%) |
Feb 27, 2023 | 28.89 | 29.05 | 28.20 | 28.27 | 196,573 | -0.39(-1.36%) |
Feb 24, 2023 | 28.88 | 28.88 | 28.29 | 28.66 | 202,485 | -0.64(-2.18%) |
Feb 23, 2023 | 29.37 | 29.41 | 28.82 | 29.30 | 174,041 | +0.17(+0.58%) |
Feb 22, 2023 | 29.03 | 29.55 | 28.95 | 29.13 | 277,624 | +0.12(+0.41%) |
Feb 21, 2023 | 31.94 | 31.99 | 28.62 | 29.01 | 303,173 | -0.94(-3.14%) |
Feb 17, 2023 | 30.22 | 30.30 | 29.64 | 29.95 | 206,929 | -0.10(-0.33%) |
Feb 16, 2023 | 29.65 | 30.26 | 29.37 | 30.05 | 174,185 | -0.14(-0.46%) |
Feb 15, 2023 | 30.00 | 30.25 | 29.77 | 30.19 | 130,564 | -0.04(-0.13%) |
Feb 14, 2023 | 30.13 | 30.60 | 30.07 | 30.23 | 154,900 | -0.18(-0.59%) |
Feb 13, 2023 | 30.07 | 30.43 | 29.93 | 30.41 | 100,340 | +0.31(+1.03%) |
Feb 10, 2023 | 30.31 | 30.66 | 29.94 | 30.10 | 121,117 | -0.34(-1.12%) |
Feb 09, 2023 | 31.25 | 31.25 | 30.21 | 30.44 | 293,928 | -0.72(-2.31%) |
Feb 08, 2023 | 31.12 | 31.49 | 31.04 | 31.16 | 176,817 | -0.24(-0.76%) |
Feb 07, 2023 | 30.80 | 31.48 | 30.56 | 31.40 | 202,918 | +0.36(+1.16%) |
Feb 06, 2023 | 31.40 | 31.55 | 31.02 | 31.04 | 238,065 | -0.55(-1.74%) |
Feb 03, 2023 | 31.44 | 31.89 | 31.23 | 31.59 | 284,781 | -0.16(-0.50%) |
Feb 02, 2023 | 31.02 | 31.90 | 31.00 | 31.75 | 248,897 | +0.76(+2.45%) |
Feb 01, 2023 | 30.55 | 31.23 | 30.26 | 30.99 | 197,300 | +0.35(+1.14%) |
Jan 31, 2023 | 29.87 | 30.68 | 29.87 | 30.64 | 223,285 | +0.80(+2.68%) |
Jan 30, 2023 | 30.03 | 30.26 | 29.76 | 29.84 | 170,741 | -0.43(-1.42%) |
Jan 27, 2023 | 30.11 | 30.38 | 29.82 | 30.27 | 118,268 | +0.12(+0.40%) |
Jan 26, 2023 | 30.24 | 30.42 | 29.84 | 30.15 | 186,802 | +0.11(+0.37%) |
Jan 25, 2023 | 29.40 | 30.04 | 29.21 | 30.04 | 212,034 | +0.32(+1.08%) |
Jan 24, 2023 | 29.60 | 29.82 | 29.42 | 29.72 | 179,843 | -0.05(-0.17%) |
Jan 23, 2023 | 29.32 | 29.80 | 29.32 | 29.77 | 182,635 | +0.32(+1.09%) |
Jan 20, 2023 | 28.92 | 29.45 | 28.60 | 29.45 | 225,445 | +0.69(+2.40%) |
Jan 19, 2023 | 28.39 | 28.87 | 28.13 | 28.76 | 135,394 | +0.19(+0.67%) |
Jan 18, 2023 | 28.85 | 29.36 | 28.47 | 28.57 | 120,939 | -0.27(-0.94%) |
Jan 17, 2023 | 29.32 | 29.41 | 28.79 | 28.84 | 141,057 | -0.56(-1.90%) |
Jan 13, 2023 | 28.83 | 29.58 | 28.79 | 29.40 | 196,521 | +0.48(+1.66%) |
Jan 12, 2023 | 28.02 | 28.93 | 27.86 | 28.92 | 257,650 | +1.03(+3.69%) |
Jan 11, 2023 | 27.63 | 27.90 | 27.24 | 27.89 | 326,700 | +0.45(+1.64%) |
Jan 10, 2023 | 26.87 | 27.57 | 26.87 | 27.44 | 218,297 | +0.45(+1.67%) |
Jan 09, 2023 | 27.23 | 27.41 | 26.86 | 26.99 | 326,728 | -0.07(-0.26%) |
Jan 06, 2023 | 27.23 | 27.23 | 26.68 | 27.06 | 312,607 | +0.14(+0.52%) |
Jan 05, 2023 | 27.34 | 27.34 | 26.78 | 26.92 | 225,056 | -0.37(-1.36%) |
Jan 04, 2023 | 27.33 | 27.73 | 27.02 | 27.29 | 627,503 | +0.18(+0.66%) |
Jan 03, 2023 | 27.35 | 27.66 | 26.99 | 27.11 | 216,640 | +0.05(+0.18%) |
Dec 30, 2022 | 27.11 | 27.39 | 26.85 | 27.06 | 134,923 | -0.31(-1.13%) |
Dec 29, 2022 | 26.93 | 27.71 | 26.93 | 27.37 | 120,284 | +0.61(+2.28%) |
Dec 28, 2022 | 26.97 | 27.27 | 26.68 | 26.76 | 190,741 | -0.06(-0.22%) |
Dec 27, 2022 | 26.71 | 27.00 | 26.51 | 26.82 | 199,504 | +0.19(+0.71%) |
Dec 23, 2022 | 26.46 | 26.86 | 26.46 | 26.63 | 111,781 | +0.05(+0.19%) |
Dec 22, 2022 | 26.53 | 26.65 | 26.22 | 26.58 | 160,823 | -0.14(-0.52%) |
Dec 21, 2022 | 26.17 | 27.01 | 26.17 | 26.72 | 219,602 | +0.67(+2.57%) |
Dec 20, 2022 | 26.18 | 26.33 | 25.81 | 26.05 | 140,556 | -0.12(-0.46%) |
Dec 19, 2022 | 26.05 | 26.33 | 25.70 | 26.17 | 257,801 | +0.10(+0.38%) |
Dec 16, 2022 | 25.91 | 26.25 | 25.56 | 26.07 | 585,929 | -0.22(-0.84%) |
Dec 15, 2022 | 26.76 | 26.89 | 26.07 | 26.29 | 214,353 | -0.92(-3.38%) |
Dec 14, 2022 | 27.11 | 27.59 | 26.93 | 27.21 | 199,625 | +0.03(+0.11%) |
Dec 13, 2022 | 27.48 | 28.00 | 27.07 | 27.18 | 291,603 | +0.52(+1.95%) |
Dec 12, 2022 | 26.64 | 26.83 | 26.40 | 26.66 | 139,445 | +0.04(+0.15%) |
Dec 09, 2022 | 26.58 | 27.20 | 26.58 | 26.62 | 135,365 | -0.20(-0.75%) |
Dec 08, 2022 | 26.14 | 26.86 | 25.97 | 26.82 | 166,887 | +0.85(+3.27%) |
Dec 07, 2022 | 26.17 | 26.47 | 25.83 | 25.97 | 188,993 | -0.20(-0.76%) |
Dec 06, 2022 | 26.61 | 26.61 | 26.06 | 26.17 | 200,172 | -0.40(-1.51%) |
Dec 05, 2022 | 26.87 | 27.00 | 26.47 | 26.57 | 187,981 | -0.55(-2.03%) |
Dec 02, 2022 | 26.75 | 27.30 | 26.49 | 27.12 | 186,776 | +0.01(+0.04%) |
Dec 01, 2022 | 27.07 | 27.27 | 26.80 | 27.11 | 200,655 | +0.21(+0.78%) |
Nov 30, 2022 | 26.21 | 26.91 | 25.75 | 26.90 | 237,415 | +0.64(+2.44%) |
Nov 29, 2022 | 26.02 | 26.55 | 25.92 | 26.26 | 149,417 | +0.10(+0.38%) |
Nov 28, 2022 | 26.61 | 27.10 | 25.99 | 26.16 | 210,760 | -0.67(-2.50%) |
Nov 25, 2022 | 26.75 | 27.18 | 26.57 | 26.83 | 75,921 | +0.04(+0.15%) |
Nov 23, 2022 | 26.67 | 27.35 | 26.61 | 26.79 | 208,490 | +0.03(+0.11%) |
Nov 22, 2022 | 26.82 | 26.88 | 26.46 | 26.76 | 214,306 | +0.03(+0.11%) |
Nov 21, 2022 | 26.87 | 27.36 | 26.68 | 26.73 | 246,946 | -0.23(-0.85%) |
Nov 18, 2022 | 26.83 | 27.08 | 26.70 | 26.96 | 179,785 | +0.68(+2.59%) |
Nov 17, 2022 | 26.22 | 26.56 | 25.93 | 26.28 | 211,987 | -0.33(-1.24%) |
Nov 16, 2022 | 26.48 | 27.03 | 26.35 | 26.61 | 287,638 | +0.14(+0.53%) |
Nov 15, 2022 | 26.42 | 26.89 | 26.12 | 26.47 | 328,795 | +0.33(+1.26%) |
Nov 14, 2022 | 26.21 | 26.51 | 25.95 | 26.14 | 310,889 | -0.19(-0.72%) |
Nov 11, 2022 | 25.94 | 26.67 | 25.75 | 26.33 | 283,664 | +0.51(+1.98%) |
Nov 10, 2022 | 25.28 | 26.04 | 24.92 | 25.82 | 283,542 | +1.60(+6.61%) |
Nov 09, 2022 | 23.66 | 24.45 | 23.55 | 24.22 | 260,278 | +0.29(+1.21%) |
Nov 08, 2022 | 24.18 | 24.52 | 23.51 | 23.93 | 369,499 | -0.11(-0.46%) |
Nov 07, 2022 | 23.13 | 24.06 | 22.88 | 24.04 | 284,129 | +1.29(+5.67%) |
Nov 04, 2022 | 22.87 | 22.87 | 22.12 | 22.75 | 118,772 | +0.34(+1.52%) |
Nov 03, 2022 | 22.73 | 23.15 | 21.97 | 22.41 | 163,393 | -0.76(-3.28%) |
Nov 02, 2022 | 23.05 | 23.17 | 469,993 | +0.74(+3.30%) | ||
Nov 01, 2022 | 22.38 | 22.60 | 22.16 | 22.43 | 172,212 | +0.28(+1.26%) |
Oct 31, 2022 | 22.18 | 22.33 | 21.62 | 22.15 | 218,459 | -0.17(-0.76%) |
Oct 28, 2022 | 21.85 | 22.35 | 21.64 | 22.32 | 185,244 | +0.57(+2.62%) |
Oct 27, 2022 | 21.86 | 22.04 | 21.64 | 21.75 | 164,988 | +0.01(+0.05%) |
Oct 26, 2022 | 21.37 | 22.07 | 21.27 | 21.74 | 148,759 | +0.59(+2.79%) |
Oct 25, 2022 | 20.74 | 21.29 | 20.74 | 21.15 | 178,707 | +0.53(+2.57%) |
Oct 24, 2022 | 20.76 | 20.87 | 20.48 | 20.62 | 223,097 | +0.02(+0.10%) |
Oct 21, 2022 | 20.58 | 20.82 | 20.01 | 20.60 | 167,251 | +0.15(+0.73%) |
Oct 20, 2022 | 20.64 | 20.98 | 20.34 | 20.45 | 166,938 | -0.26(-1.26%) |
Oct 19, 2022 | 20.82 | 20.86 | 20.27 | 20.71 | 188,547 | -0.38(-1.80%) |
Oct 18, 2022 | 21.51 | 21.89 | 21.02 | 21.09 | 170,388 | +0.05(+0.24%) |
Oct 17, 2022 | 20.40 | 21.08 | 20.40 | 21.04 | 250,916 | +1.06(+5.31%) |
Oct 14, 2022 | 20.37 | 20.54 | 19.70 | 19.98 | 197,665 | -0.29(-1.43%) |
Oct 13, 2022 | 19.48 | 20.42 | 19.32 | 20.27 | 236,524 | +0.39(+1.96%) |
Oct 12, 2022 | 20.62 | 20.64 | 19.87 | 19.88 | 169,915 | -0.82(-3.96%) |
Oct 11, 2022 | 20.62 | 20.89 | 20.16 | 20.70 | 252,222 | -0.24(-1.15%) |
Oct 10, 2022 | 21.10 | 21.17 | 20.88 | 20.94 | 178,035 | -0.02(-0.10%) |
Oct 07, 2022 | 21.72 | 21.72 | 20.83 | 20.96 | 242,716 | -1.07(-4.86%) |
Oct 06, 2022 | 22.61 | 22.83 | 21.97 | 22.03 | 180,585 | -0.81(-3.55%) |
Oct 05, 2022 | 22.65 | 23.07 | 22.38 | 22.84 | 347,930 | -0.08(-0.35%) |
Oct 04, 2022 | 22.72 | 23.04 | 22.71 | 22.92 | 227,945 | +0.51(+2.28%) |
Oct 03, 2022 | 22.08 | 22.63 | 21.78 | 22.41 | 226,758 | +0.63(+2.89%) |
Sep 30, 2022 | 22.26 | 22.63 | 21.75 | 21.78 | 253,733 | -0.40(-1.80%) |
Sep 29, 2022 | 22.03 | 22.31 | 21.57 | 22.18 | 205,057 | +0.02(+0.09%) |
Sep 28, 2022 | 21.82 | 22.36 | 21.62 | 22.16 | 218,756 | +0.60(+2.78%) |
Sep 27, 2022 | 21.83 | 22.16 | 21.39 | 21.56 | 185,957 | -0.15(-0.69%) |
Sep 26, 2022 | 21.95 | 22.24 | 21.60 | 21.71 | 238,693 | -0.17(-0.78%) |
Sep 23, 2022 | 22.18 | 22.18 | 21.66 | 21.88 | 230,603 | -0.51(-2.28%) |
Sep 22, 2022 | 22.53 | 22.59 | 21.98 | 22.39 | 246,369 | -0.41(-1.80%) |
Sep 21, 2022 | 23.13 | 23.53 | 22.77 | 22.80 | 295,004 | -0.27(-1.17%) |
Sep 20, 2022 | 22.86 | 23.13 | 22.62 | 23.07 | 291,985 | -0.06(-0.26%) |
Sep 19, 2022 | 22.97 | 23.20 | 22.70 | 23.13 | 253,177 | -0.12(-0.52%) |
Sep 16, 2022 | 23.32 | 23.40 | 22.77 | 23.25 | 1,034,339 | -0.20(-0.85%) |
Sep 15, 2022 | 24.05 | 24.53 | 23.39 | 23.45 | 394,618 | -0.73(-3.02%) |
Sep 14, 2022 | 24.45 | 24.75 | 24.07 | 24.18 | 328,534 | -0.36(-1.47%) |
Sep 13, 2022 | 25.07 | 25.25 | 24.50 | 24.54 | 262,960 | -1.18(-4.59%) |
Sep 12, 2022 | 25.65 | 26.02 | 25.55 | 25.72 | 258,612 | +0.30(+1.18%) |
Sep 09, 2022 | 24.93 | 25.42 | 24.93 | 25.42 | 181,830 | +0.67(+2.71%) |
Sep 08, 2022 | 24.02 | 24.85 | 23.95 | 24.75 | 267,706 | +0.49(+2.02%) |
Sep 07, 2022 | 23.55 | 24.28 | 23.29 | 24.26 | 293,514 | +0.65(+2.75%) |
Sep 06, 2022 | 23.81 | 23.93 | 23.33 | 23.61 | 223,718 | -0.26(-1.09%) |
Sep 02, 2022 | 24.86 | 24.86 | 23.70 | 23.87 | 239,111 | -0.63(-2.57%) |
Sep 01, 2022 | 24.38 | 24.76 | 24.06 | 24.50 | 211,414 | -0.13(-0.53%) |
Aug 31, 2022 | 24.51 | 25.19 | 24.51 | 24.63 | 161,076 | -0.03(-0.12%) |
Aug 30, 2022 | 25.31 | 25.45 | 24.52 | 24.66 | 169,595 | -0.81(-3.18%) |
Aug 29, 2022 | 25.52 | 25.76 | 25.29 | 25.47 | 214,365 | -0.48(-1.85%) |
Aug 26, 2022 | 27.06 | 27.38 | 25.95 | 25.95 | 242,606 | -1.11(-4.10%) |
Aug 25, 2022 | 26.68 | 27.21 | 26.46 | 27.06 | 166,586 | +0.59(+2.23%) |
Aug 24, 2022 | 26.28 | 26.57 | 26.27 | 26.47 | 153,279 | +0.02(+0.08%) |
Aug 23, 2022 | 26.46 | 26.46 | 26.16 | 26.45 | 201,693 | -0.19(-0.71%) |
Aug 22, 2022 | 27.21 | 27.21 | 26.43 | 26.64 | 191,221 | -0.84(-3.06%) |
Aug 19, 2022 | 27.11 | 27.61 | 26.73 | 27.48 | 202,902 | +0.35(+1.29%) |
Aug 18, 2022 | 27.28 | 27.30 | 26.67 | 27.13 | 175,269 | -0.33(-1.20%) |
Aug 17, 2022 | 28.03 | 28.16 | 27.23 | 27.46 | 283,238 | -0.92(-3.24%) |
Aug 16, 2022 | 29.67 | 29.67 | 27.96 | 28.38 | 302,488 | -1.21(-4.09%) |
Aug 15, 2022 | 29.05 | 29.77 | 29.03 | 29.59 | 374,584 | +0.50(+1.72%) |
Aug 12, 2022 | 28.44 | 29.24 | 28.32 | 29.09 | 332,701 | +0.78(+2.76%) |
Aug 11, 2022 | 28.57 | 29.06 | 28.16 | 28.31 | 214,686 | +0.10(+0.35%) |
Aug 10, 2022 | 28.80 | 29.00 | 28.01 | 28.21 | 290,408 | -0.63(-2.18%) |
Aug 09, 2022 | 27.56 | 30.75 | 27.55 | 28.84 | 550,367 | +0.27(+0.95%) |
Aug 08, 2022 | 29.10 | 29.49 | 28.46 | 28.57 | 415,067 | -0.24(-0.83%) |
Aug 05, 2022 | 27.96 | 28.83 | 27.83 | 28.81 | 195,140 | +0.51(+1.80%) |
Aug 04, 2022 | 28.22 | 28.83 | 28.01 | 28.30 | 209,577 | +0.04(+0.14%) |
Aug 03, 2022 | 28.39 | 28.48 | 28.03 | 28.26 | 139,617 | -0.02(-0.07%) |
Aug 02, 2022 | 28.78 | 29.01 | 28.18 | 28.28 | 222,510 | -0.36(-1.26%) |
Aug 01, 2022 | 28.21 | 28.79 | 28.17 | 28.64 | 250,852 | +0.27(+0.95%) |
Jul 29, 2022 | 28.42 | 28.44 | 27.96 | 28.37 | 154,428 | -0.06(-0.21%) |
Jul 28, 2022 | 28.95 | 28.95 | 27.97 | 28.43 | 243,779 | -0.37(-1.28%) |
Jul 27, 2022 | 28.22 | 28.83 | 28.12 | 28.80 | 229,076 | +0.64(+2.27%) |
Jul 26, 2022 | 27.80 | 28.31 | 27.67 | 28.16 | 199,441 | +0.28(+1.00%) |
Jul 25, 2022 | 27.78 | 28.12 | 27.66 | 27.88 | 133,293 | +0.10(+0.36%) |
Jul 22, 2022 | 28.15 | 28.23 | 27.39 | 27.78 | 179,678 | -0.17(-0.61%) |
Jul 21, 2022 | 27.13 | 28.04 | 27.12 | 27.95 | 335,394 | +0.49(+1.78%) |
Jul 20, 2022 | 27.31 | 27.86 | 27.20 | 27.46 | 285,776 | +0.05(+0.18%) |
Jul 19, 2022 | 26.61 | 27.57 | 26.61 | 27.41 | 299,335 | +0.96(+3.63%) |
Jul 18, 2022 | 26.84 | 27.27 | 26.39 | 26.45 | 267,836 | -0.40(-1.49%) |
Jul 15, 2022 | 26.84 | 27.54 | 26.60 | 26.85 | 372,384 | +0.55(+2.09%) |
Jul 14, 2022 | 25.97 | 26.50 | 25.93 | 26.30 | 128,500 | -0.40(-1.50%) |
Jul 13, 2022 | 26.32 | 26.86 | 26.15 | 26.70 | 152,503 | -0.10(-0.37%) |
Jul 12, 2022 | 26.65 | 27.09 | 26.62 | 26.80 | 170,495 | -0.10(-0.37%) |
Jul 11, 2022 | 27.22 | 27.43 | 26.73 | 26.90 | 149,145 | -0.40(-1.47%) |
Jul 08, 2022 | 27.12 | 27.80 | 27.12 | 27.30 | 133,356 | -0.08(-0.29%) |
Jul 07, 2022 | 27.27 | 27.84 | 27.09 | 27.38 | 174,403 | +0.21(+0.77%) |
Jul 06, 2022 | 27.56 | 27.69 | 26.99 | 27.17 | 179,326 | -0.29(-1.06%) |
Jul 05, 2022 | 27.19 | 27.57 | 26.55 | 27.46 | 273,111 | -0.28(-1.01%) |
Jul 01, 2022 | 27.19 | 27.95 | 26.97 | 27.74 | 194,012 | +0.40(+1.46%) |
Jun 30, 2022 | 26.67 | 27.46 | 26.67 | 27.34 | 332,870 | +0.16(+0.59%) |
Jun 29, 2022 | 26.63 | 27.24 | 26.37 | 27.18 | 226,319 | +0.49(+1.84%) |
Jun 28, 2022 | 27.01 | 27.66 | 26.58 | 26.69 | 237,394 | -0.07(-0.26%) |
Jun 27, 2022 | 26.84 | 27.01 | 26.50 | 26.76 | 331,656 | +0.18(+0.68%) |
Jun 24, 2022 | 26.16 | 26.65 | 25.84 | 26.58 | 679,656 | +0.75(+2.90%) |
Jun 23, 2022 | 25.32 | 25.89 | 25.32 | 25.83 | 128,181 | +0.45(+1.77%) |
Jun 22, 2022 | 24.97 | 25.81 | 24.97 | 25.38 | 181,238 | +0.22(+0.87%) |
Jun 21, 2022 | 25.89 | 25.90 | 25.14 | 25.16 | 260,690 | -0.31(-1.22%) |
Jun 17, 2022 | 25.26 | 25.88 | 25.16 | 25.47 | 490,958 | +0.60(+2.41%) |
Jun 16, 2022 | 25.10 | 25.10 | 24.54 | 24.87 | 272,515 | -0.77(-3.00%) |
Jun 15, 2022 | 25.55 | 25.98 | 25.07 | 25.64 | 214,633 | +0.51(+2.03%) |
Jun 14, 2022 | 25.63 | 25.63 | 24.95 | 25.13 | 187,333 | -0.49(-1.91%) |
Jun 13, 2022 | 26.32 | 26.48 | 25.45 | 25.62 | 248,860 | -1.38(-5.11%) |
Jun 10, 2022 | 26.68 | 27.17 | 26.63 | 27.00 | 161,910 | -0.07(-0.26%) |
Jun 09, 2022 | 27.48 | 27.52 | 27.04 | 27.07 | 189,668 | -0.59(-2.13%) |
Jun 08, 2022 | 28.04 | 28.40 | 27.56 | 27.66 | 180,453 | -0.65(-2.30%) |
Jun 07, 2022 | 27.70 | 28.35 | 27.58 | 28.31 | 258,190 | +0.46(+1.65%) |
Jun 06, 2022 | 28.34 | 28.34 | 27.75 | 27.85 | 218,774 | -0.23(-0.82%) |
Jun 03, 2022 | 28.14 | 28.63 | 27.95 | 28.08 | 160,367 | -0.49(-1.72%) |
Jun 02, 2022 | 28.25 | 28.70 | 27.76 | 28.57 | 170,053 | +0.44(+1.56%) |
Jun 01, 2022 | 28.81 | 28.98 | 27.82 | 28.13 | 183,824 | -0.56(-1.95%) |
May 31, 2022 | 28.50 | 28.94 | 28.34 | 28.69 | 369,521 | -0.01(-0.03%) |
May 27, 2022 | 28.18 | 28.81 | 28.18 | 28.70 | 230,428 | +0.78(+2.79%) |
May 26, 2022 | 27.73 | 28.21 | 27.54 | 27.92 | 258,977 | +0.25(+0.90%) |
May 25, 2022 | 27.42 | 27.91 | 27.29 | 27.67 | 165,268 | +0.28(+1.02%) |
May 24, 2022 | 27.53 | 27.53 | 26.93 | 27.39 | 151,209 | -0.32(-1.15%) |
May 23, 2022 | 27.81 | 28.19 | 27.40 | 27.71 | 288,048 | +0.11(+0.40%) |
May 20, 2022 | 28.23 | 28.23 | 26.91 | 27.60 | 197,407 | -0.37(-1.32%) |
May 19, 2022 | 27.77 | 28.29 | 27.08 | 27.97 | 261,954 | -0.05(-0.18%) |
May 18, 2022 | 28.24 | 28.79 | 27.82 | 28.02 | 325,156 | -0.37(-1.30%) |
May 17, 2022 | 27.27 | 28.68 | 27.20 | 28.39 | 323,625 | +1.69(+6.33%) |
May 16, 2022 | 26.28 | 27.08 | 26.18 | 26.70 | 239,221 | +0.33(+1.25%) |
May 13, 2022 | 25.70 | 26.50 | 25.63 | 26.37 | 305,774 | +0.93(+3.66%) |
May 12, 2022 | 25.04 | 25.87 | 24.84 | 25.44 | 360,340 | +0.37(+1.48%) |
May 11, 2022 | 25.42 | 26.24 | 25.02 | 25.07 | 274,131 | -0.29(-1.14%) |
May 10, 2022 | 26.03 | 26.03 | 24.85 | 25.36 | 312,375 | -0.33(-1.28%) |
May 09, 2022 | 27.48 | 27.88 | 25.49 | 25.69 | 496,385 | -2.05(-7.39%) |
May 06, 2022 | 29.33 | 29.33 | 27.54 | 27.74 | 352,290 | -1.70(-5.77%) |
May 05, 2022 | 29.84 | 30.03 | 28.86 | 29.44 | 376,670 | -1.29(-4.20%) |
May 04, 2022 | 28.59 | 31.36 | 28.19 | 30.73 | 558,190 | +1.54(+5.28%) |
May 03, 2022 | 29.09 | 29.65 | 28.86 | 29.19 | 257,187 | +0.00(+0.00%) |