Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 23.87 | 24.13 | 23.87 | 24.02 | 102,129 | +0.02(+0.08%) |
Apr 27, 2023 | 23.81 | 24.03 | 23.52 | 24.00 | 170,644 | +0.34(+1.43%) |
Apr 26, 2023 | 24.06 | 24.27 | 23.45 | 23.66 | 191,815 | -0.53(-2.21%) |
Apr 25, 2023 | 24.94 | 25.04 | 24.07 | 24.20 | 225,819 | -0.96(-3.80%) |
Apr 24, 2023 | 25.15 | 25.27 | 24.89 | 25.16 | 125,026 | +0.07(+0.30%) |
Apr 21, 2023 | 25.32 | 25.34 | 24.79 | 25.08 | 133,164 | -0.30(-1.18%) |
Apr 20, 2023 | 25.58 | 25.94 | 25.31 | 25.38 | 168,450 | -0.31(-1.20%) |
Apr 19, 2023 | 25.20 | 25.73 | 25.11 | 25.69 | 186,792 | +0.46(+1.82%) |
Apr 18, 2023 | 24.72 | 25.28 | 24.67 | 25.23 | 230,089 | +0.52(+2.13%) |
Apr 17, 2023 | 24.62 | 24.75 | 24.38 | 24.71 | 227,163 | +0.12(+0.50%) |
Apr 14, 2023 | 25.14 | 25.18 | 24.41 | 24.58 | 183,783 | -0.20(-0.79%) |
Apr 13, 2023 | 24.38 | 24.90 | 24.16 | 24.78 | 181,072 | +0.52(+2.13%) |
Apr 12, 2023 | 25.22 | 25.30 | 24.17 | 24.26 | 148,039 | -0.70(-2.82%) |
Apr 11, 2023 | 24.73 | 25.16 | 24.38 | 24.97 | 202,576 | +0.30(+1.22%) |
Apr 10, 2023 | 23.35 | 24.68 | 23.35 | 24.67 | 352,430 | +1.39(+5.96%) |
Apr 06, 2023 | 23.91 | 24.07 | 23.26 | 23.28 | 232,689 | -0.63(-2.63%) |
Apr 05, 2023 | 24.54 | 24.59 | 23.87 | 23.91 | 303,433 | -0.73(-2.97%) |
Apr 04, 2023 | 25.49 | 25.54 | 24.44 | 24.64 | 304,065 | -0.74(-2.92%) |
Apr 03, 2023 | 25.69 | 26.02 | 25.06 | 25.38 | 444,155 | -0.31(-1.22%) |
Mar 31, 2023 | 25.66 | 25.87 | 25.46 | 25.69 | 299,134 | +0.20(+0.77%) |
Mar 30, 2023 | 25.91 | 26.02 | 25.44 | 25.50 | 220,851 | -0.14(-0.56%) |
Mar 29, 2023 | 26.33 | 26.33 | 25.13 | 25.64 | 222,698 | -0.35(-1.34%) |
Mar 28, 2023 | 25.74 | 26.46 | 25.68 | 25.99 | 252,432 | +0.44(+1.71%) |
Mar 27, 2023 | 25.04 | 25.82 | 24.95 | 25.55 | 296,439 | +0.74(+2.99%) |
Mar 24, 2023 | 24.84 | 25.23 | 24.21 | 24.81 | 349,993 | -0.39(-1.56%) |
Mar 23, 2023 | 25.90 | 26.02 | 24.31 | 25.20 | 879,659 | -4.29(-14.54%) |
Mar 22, 2023 | 29.77 | 30.33 | 29.45 | 29.49 | 220,941 | -0.27(-0.90%) |
Mar 21, 2023 | 29.71 | 30.19 | 29.62 | 29.76 | 335,741 | +0.65(+2.24%) |
Mar 20, 2023 | 29.80 | 29.80 | 28.86 | 29.10 | 230,161 | -0.53(-1.78%) |
Mar 17, 2023 | 29.99 | 30.36 | 29.58 | 29.63 | 755,685 | -0.55(-1.83%) |
Mar 16, 2023 | 29.39 | 30.48 | 29.10 | 30.18 | 165,459 | +0.37(+1.23%) |
Mar 15, 2023 | 30.39 | 30.40 | 29.56 | 29.82 | 331,382 | -1.29(-4.13%) |
Mar 14, 2023 | 31.31 | 31.62 | 30.88 | 31.10 | 151,597 | +0.72(+2.38%) |
Mar 13, 2023 | 30.25 | 31.06 | 30.11 | 30.38 | 194,522 | -0.48(-1.56%) |
Mar 10, 2023 | 31.26 | 31.26 | 30.27 | 30.86 | 173,503 | -0.57(-1.82%) |
Mar 09, 2023 | 31.44 | 31.79 | 31.12 | 31.44 | 207,440 | +0.07(+0.23%) |
Mar 08, 2023 | 31.00 | 31.38 | 30.68 | 31.36 | 143,565 | +0.45(+1.44%) |
Mar 07, 2023 | 30.43 | 31.17 | 30.43 | 30.92 | 194,271 | +0.50(+1.64%) |
Mar 06, 2023 | 31.27 | 31.27 | 30.19 | 30.42 | 169,373 | -0.89(-2.85%) |
Mar 03, 2023 | 31.11 | 31.41 | 30.57 | 31.31 | 153,028 | +0.40(+1.30%) |
Mar 02, 2023 | 30.66 | 31.09 | 30.66 | 30.91 | 63,638 | +0.04(+0.14%) |
Mar 01, 2023 | 30.86 | 31.19 | 30.62 | 30.86 | 96,322 | -0.05(-0.17%) |
Feb 28, 2023 | 30.96 | 31.11 | 30.64 | 30.92 | 140,664 | -0.12(-0.37%) |
Feb 27, 2023 | 30.86 | 31.21 | 30.65 | 31.03 | 75,446 | +0.47(+1.55%) |
Feb 24, 2023 | 30.26 | 30.61 | 30.11 | 30.56 | 72,837 | -0.11(-0.35%) |
Feb 23, 2023 | 30.65 | 30.93 | 30.27 | 30.67 | 77,602 | +0.18(+0.59%) |
Feb 22, 2023 | 30.36 | 30.97 | 30.27 | 30.49 | 131,173 | +0.25(+0.83%) |
Feb 21, 2023 | 30.48 | 30.77 | 30.22 | 30.24 | 126,817 | -0.69(-2.22%) |
Feb 17, 2023 | 30.88 | 31.20 | 30.39 | 30.93 | 77,895 | +0.09(+0.29%) |
Feb 16, 2023 | 30.88 | 31.20 | 30.81 | 30.84 | 92,114 | -0.54(-1.71%) |
Feb 15, 2023 | 30.82 | 31.51 | 30.60 | 31.37 | 104,206 | +0.53(+1.71%) |
Feb 14, 2023 | 30.68 | 31.51 | 30.46 | 30.85 | 99,618 | -0.33(-1.06%) |
Feb 13, 2023 | 30.96 | 31.35 | 30.46 | 31.18 | 170,731 | +0.50(+1.63%) |
Feb 10, 2023 | 30.14 | 30.81 | 29.91 | 30.68 | 103,592 | +0.31(+1.03%) |
Feb 09, 2023 | 30.64 | 31.37 | 29.87 | 30.36 | 199,155 | -0.11(-0.35%) |
Feb 08, 2023 | 31.80 | 31.80 | 30.12 | 30.47 | 122,574 | -1.75(-5.43%) |
Feb 07, 2023 | 31.66 | 32.34 | 31.55 | 32.22 | 98,156 | +0.41(+1.29%) |
Feb 06, 2023 | 32.60 | 32.75 | 31.55 | 31.81 | 130,376 | -1.07(-3.26%) |
Feb 03, 2023 | 32.21 | 33.29 | 32.21 | 32.88 | 136,889 | +0.26(+0.79%) |
Feb 02, 2023 | 32.16 | 32.77 | 32.15 | 32.62 | 123,334 | +0.66(+2.07%) |
Feb 01, 2023 | 31.36 | 32.40 | 30.79 | 31.96 | 115,374 | +0.38(+1.22%) |
Jan 31, 2023 | 30.30 | 31.58 | 30.30 | 31.58 | 161,183 | +1.31(+4.34%) |
Jan 30, 2023 | 30.45 | 30.96 | 30.24 | 30.27 | 119,112 | -0.41(-1.34%) |
Jan 27, 2023 | 30.73 | 30.91 | 30.48 | 30.68 | 129,434 | -0.20(-0.64%) |
Jan 26, 2023 | 31.33 | 31.48 | 30.69 | 30.87 | 110,791 | -0.24(-0.77%) |
Jan 25, 2023 | 31.12 | 31.44 | 30.83 | 31.11 | 131,655 | -0.18(-0.57%) |
Jan 24, 2023 | 31.26 | 31.40 | 30.84 | 31.29 | 88,734 | -0.05(-0.17%) |
Jan 23, 2023 | 30.97 | 31.52 | 30.86 | 31.35 | 117,541 | +0.49(+1.59%) |
Jan 20, 2023 | 30.36 | 30.88 | 29.82 | 30.85 | 198,324 | +0.82(+2.74%) |
Jan 19, 2023 | 30.74 | 30.74 | 29.88 | 30.03 | 180,616 | -0.68(-2.21%) |
Jan 18, 2023 | 31.61 | 32.05 | 30.65 | 30.71 | 168,126 | -0.86(-2.72%) |
Jan 17, 2023 | 32.02 | 32.02 | 31.33 | 31.57 | 182,275 | -0.57(-1.78%) |
Jan 13, 2023 | 31.61 | 32.22 | 31.54 | 32.14 | 101,675 | +0.26(+0.81%) |
Jan 12, 2023 | 31.39 | 31.88 | 31.03 | 31.88 | 150,049 | +0.55(+1.77%) |
Jan 11, 2023 | 30.48 | 31.35 | 30.45 | 31.33 | 200,611 | +0.96(+3.15%) |
Jan 10, 2023 | 30.65 | 30.88 | 30.27 | 30.37 | 148,453 | -0.54(-1.73%) |
Jan 09, 2023 | 30.94 | 31.23 | 30.39 | 30.91 | 87,791 | -0.04(-0.14%) |
Jan 06, 2023 | 30.76 | 31.38 | 30.42 | 30.95 | 210,992 | +0.57(+1.88%) |
Jan 05, 2023 | 30.32 | 30.51 | 29.60 | 30.38 | 146,542 | -0.11(-0.35%) |
Jan 04, 2023 | 29.74 | 30.68 | 29.43 | 30.49 | 183,755 | +0.92(+3.11%) |
Jan 03, 2023 | 29.11 | 29.91 | 28.80 | 29.57 | 171,344 | +0.77(+2.67%) |
Dec 30, 2022 | 28.30 | 28.87 | 28.06 | 28.80 | 150,071 | +0.24(+0.84%) |
Dec 29, 2022 | 28.18 | 28.77 | 28.11 | 28.56 | 99,582 | +0.68(+2.43%) |
Dec 28, 2022 | 28.29 | 28.39 | 27.62 | 27.88 | 120,581 | -0.46(-1.61%) |
Dec 27, 2022 | 27.34 | 28.35 | 27.10 | 28.34 | 106,647 | +0.93(+3.39%) |
Dec 23, 2022 | 26.84 | 27.43 | 26.64 | 27.41 | 90,216 | +0.50(+1.86%) |
Dec 22, 2022 | 26.76 | 26.93 | 26.19 | 26.91 | 127,690 | -0.20(-0.72%) |
Dec 21, 2022 | 26.80 | 27.21 | 26.73 | 27.10 | 126,883 | +0.66(+2.50%) |
Dec 20, 2022 | 26.02 | 26.49 | 25.51 | 26.44 | 273,055 | +0.30(+1.16%) |
Dec 19, 2022 | 27.95 | 28.01 | 26.12 | 26.14 | 186,228 | -1.71(-6.16%) |
Dec 16, 2022 | 27.94 | 28.65 | 27.61 | 27.85 | 999,209 | -0.41(-1.45%) |
Dec 15, 2022 | 28.42 | 28.65 | 27.92 | 28.27 | 276,970 | -0.59(-2.04%) |
Dec 14, 2022 | 28.33 | 29.26 | 28.28 | 28.85 | 245,008 | +0.57(+2.02%) |
Dec 13, 2022 | 28.62 | 29.31 | 28.10 | 28.28 | 264,445 | +0.30(+1.09%) |
Dec 12, 2022 | 27.69 | 27.99 | 27.46 | 27.98 | 104,609 | +0.33(+1.19%) |
Dec 09, 2022 | 27.87 | 28.26 | 27.63 | 27.65 | 96,873 | -0.47(-1.68%) |
Dec 08, 2022 | 28.18 | 28.64 | 27.89 | 28.12 | 151,515 | +0.03(+0.10%) |
Dec 07, 2022 | 28.06 | 28.86 | 28.03 | 28.10 | 141,451 | -0.06(-0.22%) |
Dec 06, 2022 | 28.09 | 28.66 | 27.66 | 28.16 | 155,924 | +0.07(+0.25%) |
Dec 05, 2022 | 27.91 | 28.18 | 27.50 | 28.09 | 146,023 | +0.04(+0.13%) |
Dec 02, 2022 | 28.09 | 28.40 | 27.54 | 28.05 | 126,708 | -0.60(-2.09%) |
Dec 01, 2022 | 28.68 | 29.13 | 28.35 | 28.65 | 167,013 | +0.21(+0.75%) |
Nov 30, 2022 | 27.89 | 28.43 | 27.45 | 28.43 | 244,844 | +0.63(+2.26%) |
Nov 29, 2022 | 27.87 | 28.34 | 27.62 | 27.81 | 108,100 | -0.06(-0.22%) |
Nov 28, 2022 | 27.04 | 28.13 | 27.04 | 27.87 | 177,887 | +0.72(+2.67%) |
Nov 25, 2022 | 27.13 | 27.63 | 26.94 | 27.14 | 73,997 | +0.08(+0.29%) |
Nov 23, 2022 | 26.91 | 27.24 | 26.68 | 27.07 | 184,709 | +0.47(+1.76%) |
Nov 22, 2022 | 27.47 | 27.98 | 25.79 | 26.60 | 462,412 | -2.99(-10.09%) |
Nov 21, 2022 | 30.44 | 30.49 | 29.42 | 29.58 | 151,075 | -1.11(-3.63%) |
Nov 18, 2022 | 31.10 | 31.39 | 30.28 | 30.70 | 128,039 | +0.33(+1.08%) |
Nov 17, 2022 | 30.13 | 30.49 | 29.84 | 30.37 | 125,073 | -0.07(-0.23%) |
Nov 16, 2022 | 30.93 | 31.01 | 30.31 | 30.44 | 109,948 | -1.01(-3.20%) |
Nov 15, 2022 | 30.95 | 31.74 | 30.79 | 31.45 | 107,639 | +0.88(+2.89%) |
Nov 14, 2022 | 30.65 | 31.47 | 30.48 | 30.56 | 118,932 | -0.27(-0.89%) |
Nov 11, 2022 | 30.24 | 31.28 | 30.24 | 30.84 | 125,786 | +0.82(+2.74%) |
Nov 10, 2022 | 29.83 | 30.65 | 28.89 | 30.02 | 203,470 | +1.59(+5.59%) |
Nov 09, 2022 | 29.19 | 29.44 | 28.35 | 28.43 | 125,697 | -0.95(-3.22%) |
Nov 08, 2022 | 29.95 | 30.29 | 29.03 | 29.37 | 116,645 | -0.57(-1.89%) |
Nov 07, 2022 | 29.58 | 30.39 | 29.28 | 29.94 | 125,603 | +0.37(+1.25%) |
Nov 04, 2022 | 29.05 | 29.59 | 28.86 | 29.57 | 105,031 | +0.79(+2.73%) |
Nov 03, 2022 | 28.29 | 29.13 | 27.63 | 28.78 | 91,695 | +0.49(+1.72%) |
Nov 02, 2022 | 29.39 | 29.49 | 28.20 | 28.29 | 110,089 | -1.25(-4.22%) |
Nov 01, 2022 | 29.53 | 29.80 | 28.98 | 29.54 | 108,085 | +0.33(+1.12%) |
Oct 31, 2022 | 29.11 | 29.64 | 28.97 | 29.21 | 125,260 | -0.09(-0.30%) |
Oct 28, 2022 | 28.74 | 29.45 | 28.24 | 29.30 | 115,069 | +0.56(+1.94%) |
Oct 27, 2022 | 29.38 | 29.47 | 28.69 | 28.74 | 70,859 | -0.35(-1.21%) |
Oct 26, 2022 | 29.25 | 29.72 | 28.82 | 29.10 | 120,161 | -0.04(-0.15%) |
Oct 25, 2022 | 27.84 | 29.42 | 27.84 | 29.14 | 157,538 | +1.21(+4.33%) |
Oct 24, 2022 | 27.69 | 28.11 | 27.17 | 27.93 | 92,494 | +0.41(+1.48%) |
Oct 21, 2022 | 27.08 | 27.63 | 26.77 | 27.52 | 137,052 | +0.67(+2.50%) |
Oct 20, 2022 | 27.30 | 27.78 | 26.83 | 26.85 | 154,247 | -0.37(-1.36%) |
Oct 19, 2022 | 27.70 | 27.77 | 26.71 | 27.22 | 128,045 | -0.79(-2.81%) |
Oct 18, 2022 | 28.48 | 28.81 | 27.50 | 28.01 | 192,525 | +0.06(+0.22%) |
Oct 17, 2022 | 27.73 | 27.97 | 27.31 | 27.95 | 136,622 | +0.97(+3.60%) |
Oct 14, 2022 | 27.77 | 28.04 | 26.84 | 26.98 | 148,600 | -0.59(-2.15%) |
Oct 13, 2022 | 26.91 | 27.87 | 25.85 | 27.57 | 175,229 | +0.22(+0.81%) |
Oct 12, 2022 | 27.20 | 27.68 | 26.61 | 27.35 | 119,761 | +0.24(+0.88%) |
Oct 11, 2022 | 27.30 | 28.05 | 27.03 | 27.11 | 166,157 | -0.13(-0.49%) |
Oct 10, 2022 | 27.38 | 27.80 | 26.53 | 27.24 | 130,775 | +0.17(+0.62%) |
Oct 07, 2022 | 28.05 | 28.11 | 26.61 | 27.07 | 225,997 | -1.32(-4.67%) |
Oct 06, 2022 | 27.99 | 28.79 | 27.99 | 28.40 | 126,245 | +0.44(+1.58%) |
Oct 05, 2022 | 27.29 | 28.10 | 26.99 | 27.96 | 192,843 | +0.64(+2.36%) |
Oct 04, 2022 | 25.91 | 27.33 | 25.91 | 27.31 | 175,319 | +2.01(+7.96%) |
Oct 03, 2022 | 25.22 | 25.55 | 24.91 | 25.30 | 130,579 | +0.41(+1.63%) |
Sep 30, 2022 | 24.95 | 25.40 | 24.49 | 24.89 | 298,542 | -0.34(-1.33%) |
Sep 29, 2022 | 25.39 | 25.39 | 24.87 | 25.23 | 131,560 | -0.64(-2.46%) |
Sep 28, 2022 | 25.01 | 26.05 | 25.01 | 25.86 | 175,255 | +0.91(+3.65%) |
Sep 27, 2022 | 25.18 | 25.38 | 24.57 | 24.95 | 181,466 | -0.03(-0.11%) |
Sep 26, 2022 | 25.48 | 25.84 | 24.95 | 24.98 | 194,075 | -0.50(-1.98%) |
Sep 23, 2022 | 25.41 | 25.65 | 25.05 | 25.48 | 193,457 | -0.31(-1.20%) |
Sep 22, 2022 | 26.05 | 26.10 | 25.64 | 25.79 | 86,543 | -0.47(-1.78%) |
Sep 21, 2022 | 26.65 | 26.86 | 26.26 | 26.26 | 179,139 | -0.24(-0.90%) |
Sep 20, 2022 | 26.60 | 26.60 | 26.24 | 26.50 | 177,331 | -0.35(-1.32%) |
Sep 19, 2022 | 26.28 | 27.16 | 26.28 | 26.85 | 126,669 | +0.42(+1.57%) |
Sep 16, 2022 | 26.12 | 26.58 | 25.55 | 26.44 | 483,921 | +0.11(+0.40%) |
Sep 15, 2022 | 26.43 | 27.23 | 26.24 | 26.33 | 263,078 | -0.12(-0.47%) |
Sep 14, 2022 | 26.99 | 26.99 | 26.30 | 26.46 | 219,362 | -0.33(-1.22%) |
Sep 13, 2022 | 27.84 | 27.98 | 26.73 | 26.78 | 161,461 | -1.85(-6.48%) |
Sep 12, 2022 | 28.28 | 28.94 | 28.01 | 28.64 | 165,061 | +0.60(+2.14%) |
Sep 09, 2022 | 27.60 | 28.22 | 27.35 | 28.04 | 209,164 | +0.70(+2.55%) |
Sep 08, 2022 | 27.42 | 27.61 | 26.78 | 27.34 | 164,175 | -0.49(-1.75%) |
Sep 07, 2022 | 26.77 | 27.87 | 26.77 | 27.83 | 199,853 | +1.01(+3.75%) |
Sep 06, 2022 | 28.03 | 28.03 | 26.79 | 26.82 | 212,191 | -1.10(-3.92%) |
Sep 02, 2022 | 28.40 | 28.40 | 27.67 | 27.91 | 171,342 | -0.12(-0.44%) |
Sep 01, 2022 | 27.74 | 28.18 | 27.07 | 28.04 | 187,686 | +0.17(+0.63%) |
Aug 31, 2022 | 28.70 | 28.78 | 27.85 | 27.86 | 184,238 | -0.82(-2.86%) |
Aug 30, 2022 | 28.85 | 28.86 | 28.12 | 28.68 | 157,428 | -0.03(-0.12%) |
Aug 29, 2022 | 28.76 | 29.12 | 28.56 | 28.72 | 184,198 | -0.24(-0.84%) |
Aug 26, 2022 | 29.91 | 29.98 | 28.96 | 28.96 | 208,404 | -1.17(-3.89%) |
Aug 25, 2022 | 29.71 | 30.25 | 29.27 | 30.13 | 192,414 | +0.73(+2.47%) |
Aug 24, 2022 | 29.70 | 29.78 | 29.29 | 29.41 | 167,552 | -0.54(-1.81%) |
Aug 23, 2022 | 29.91 | 30.74 | 29.66 | 29.95 | 107,194 | -0.14(-0.46%) |
Aug 22, 2022 | 30.50 | 30.58 | 29.69 | 30.09 | 164,009 | -0.69(-2.24%) |
Aug 19, 2022 | 31.84 | 31.84 | 30.63 | 30.78 | 237,541 | -1.02(-3.21%) |
Aug 18, 2022 | 31.46 | 32.19 | 31.39 | 31.80 | 107,660 | +0.12(+0.39%) |
Aug 17, 2022 | 31.70 | 32.07 | 31.19 | 31.68 | 92,337 | -0.42(-1.31%) |
Aug 16, 2022 | 31.37 | 32.26 | 31.07 | 32.10 | 138,204 | +0.82(+2.63%) |
Aug 15, 2022 | 31.41 | 31.51 | 30.82 | 31.28 | 127,247 | -0.13(-0.42%) |
Aug 12, 2022 | 32.14 | 32.14 | 31.30 | 31.41 | 122,426 | -0.37(-1.15%) |
Aug 11, 2022 | 32.03 | 32.17 | 31.23 | 31.78 | 154,493 | +0.16(+0.50%) |
Aug 10, 2022 | 31.53 | 32.09 | 31.46 | 31.62 | 129,355 | +0.66(+2.15%) |
Aug 09, 2022 | 31.93 | 31.93 | 30.58 | 30.95 | 110,435 | -1.23(-3.83%) |
Aug 08, 2022 | 31.58 | 32.60 | 31.34 | 32.19 | 84,775 | +0.80(+2.56%) |
Aug 05, 2022 | 31.29 | 31.62 | 30.97 | 31.38 | 106,316 | -0.19(-0.61%) |
Aug 04, 2022 | 31.45 | 31.57 | 30.93 | 31.57 | 178,252 | +0.36(+1.15%) |
Aug 03, 2022 | 31.08 | 31.42 | 30.64 | 31.22 | 126,408 | +0.42(+1.36%) |
Aug 02, 2022 | 30.70 | 30.98 | 30.39 | 30.80 | 153,125 | -0.03(-0.09%) |
Aug 01, 2022 | 29.70 | 31.11 | 29.63 | 30.82 | 130,246 | +1.14(+3.83%) |
Jul 29, 2022 | 30.57 | 30.57 | 29.49 | 29.69 | 94,485 | -0.67(-2.22%) |
Jul 28, 2022 | 30.23 | 30.52 | 29.72 | 30.36 | 59,611 | +0.41(+1.37%) |
Jul 27, 2022 | 29.68 | 30.12 | 29.20 | 29.95 | 106,102 | +0.47(+1.60%) |
Jul 26, 2022 | 29.84 | 30.32 | 29.17 | 29.48 | 126,402 | -0.73(-2.40%) |
Jul 25, 2022 | 30.86 | 30.86 | 30.05 | 30.20 | 89,160 | -0.40(-1.31%) |
Jul 22, 2022 | 30.67 | 30.95 | 30.04 | 30.60 | 111,989 | -0.02(-0.06%) |
Jul 21, 2022 | 30.62 | 30.63 | 29.94 | 30.62 | 69,743 | +0.05(+0.17%) |
Jul 20, 2022 | 30.08 | 30.65 | 29.68 | 30.57 | 94,144 | +0.68(+2.28%) |
Jul 19, 2022 | 28.93 | 30.04 | 28.74 | 29.89 | 131,627 | +1.45(+5.10%) |
Jul 18, 2022 | 28.79 | 29.36 | 28.39 | 28.44 | 121,099 | -0.12(-0.43%) |
Jul 15, 2022 | 28.23 | 28.56 | 27.73 | 28.56 | 126,491 | +0.97(+3.52%) |
Jul 14, 2022 | 27.40 | 27.61 | 27.07 | 27.59 | 117,278 | -0.30(-1.07%) |
Jul 13, 2022 | 27.40 | 28.08 | 27.22 | 27.89 | 122,317 | -0.08(-0.28%) |
Jul 12, 2022 | 27.22 | 28.25 | 27.22 | 27.97 | 133,850 | +0.83(+3.06%) |
Jul 11, 2022 | 27.15 | 27.60 | 27.06 | 27.14 | 157,840 | -0.43(-1.55%) |
Jul 08, 2022 | 27.30 | 27.83 | 26.93 | 27.56 | 111,959 | -0.05(-0.19%) |
Jul 07, 2022 | 26.83 | 27.62 | 26.67 | 27.62 | 120,664 | +0.99(+3.71%) |
Jul 06, 2022 | 27.53 | 27.53 | 26.25 | 26.63 | 156,208 | -0.97(-3.51%) |
Jul 05, 2022 | 26.57 | 27.60 | 26.36 | 27.60 | 221,435 | +0.42(+1.54%) |
Jul 01, 2022 | 26.97 | 27.27 | 26.41 | 27.18 | 172,588 | +0.16(+0.58%) |
Jun 30, 2022 | 26.87 | 27.36 | 26.28 | 27.02 | 137,030 | -0.23(-0.83%) |
Jun 29, 2022 | 28.01 | 28.01 | 26.93 | 27.25 | 113,518 | -0.70(-2.50%) |
Jun 28, 2022 | 29.04 | 29.21 | 27.89 | 27.95 | 119,642 | -0.64(-2.23%) |
Jun 27, 2022 | 28.98 | 28.98 | 28.08 | 28.59 | 218,182 | -0.01(-0.03%) |
Jun 24, 2022 | 28.28 | 29.12 | 28.28 | 28.59 | 166,577 | +0.59(+2.09%) |
Jun 23, 2022 | 28.18 | 28.47 | 27.66 | 28.01 | 122,752 | -0.09(-0.31%) |
Jun 22, 2022 | 28.26 | 28.72 | 27.99 | 28.10 | 137,403 | -0.73(-2.55%) |
Jun 21, 2022 | 28.66 | 29.05 | 28.30 | 28.83 | 191,729 | +0.51(+1.79%) |
Jun 17, 2022 | 28.07 | 28.59 | 27.70 | 28.32 | 436,647 | +0.67(+2.43%) |
Jun 16, 2022 | 28.22 | 28.22 | 27.22 | 27.65 | 235,844 | -1.21(-4.21%) |
Jun 15, 2022 | 28.87 | 29.51 | 28.46 | 28.87 | 195,151 | +0.51(+1.79%) |
Jun 14, 2022 | 27.15 | 28.42 | 27.14 | 28.36 | 192,898 | +1.39(+5.15%) |
Jun 13, 2022 | 28.36 | 28.53 | 26.83 | 26.97 | 176,503 | -2.17(-7.44%) |
Jun 10, 2022 | 29.23 | 29.68 | 28.92 | 29.14 | 327,942 | -0.52(-1.77%) |
Jun 09, 2022 | 29.47 | 29.91 | 29.06 | 29.66 | 131,051 | +0.13(+0.44%) |
Jun 08, 2022 | 29.81 | 29.98 | 29.31 | 29.53 | 105,777 | -0.66(-2.17%) |
Jun 07, 2022 | 29.41 | 30.22 | 29.21 | 30.18 | 239,913 | +0.24(+0.79%) |
Jun 06, 2022 | 29.98 | 30.30 | 29.48 | 29.95 | 170,288 | +0.17(+0.58%) |
Jun 03, 2022 | 29.30 | 30.03 | 29.07 | 29.78 | 248,972 | +0.31(+1.06%) |
Jun 02, 2022 | 28.82 | 30.03 | 28.82 | 29.46 | 239,615 | +0.79(+2.74%) |
Jun 01, 2022 | 29.53 | 29.99 | 28.63 | 28.68 | 209,358 | -0.67(-2.27%) |
May 31, 2022 | 31.13 | 31.85 | 28.89 | 29.34 | 401,715 | -2.22(-7.04%) |
May 27, 2022 | 31.66 | 32.39 | 30.91 | 31.57 | 262,847 | -0.10(-0.30%) |
May 26, 2022 | 29.13 | 32.79 | 29.10 | 31.66 | 804,188 | +3.96(+14.30%) |
May 25, 2022 | 26.02 | 28.50 | 25.90 | 27.70 | 474,766 | +1.44(+5.50%) |
May 24, 2022 | 28.23 | 28.50 | 26.20 | 26.26 | 413,052 | -2.46(-8.55%) |
May 23, 2022 | 28.61 | 29.02 | 27.74 | 28.71 | 264,229 | +0.49(+1.75%) |
May 20, 2022 | 28.71 | 28.71 | 27.42 | 28.22 | 230,937 | +0.03(+0.09%) |
May 19, 2022 | 28.49 | 28.89 | 28.12 | 28.19 | 294,684 | -0.60(-2.07%) |
May 18, 2022 | 29.14 | 29.22 | 28.23 | 28.79 | 239,238 | -1.07(-3.59%) |
May 17, 2022 | 29.93 | 30.62 | 29.17 | 29.86 | 246,515 | +0.66(+2.25%) |
May 16, 2022 | 29.60 | 29.65 | 29.06 | 29.21 | 315,529 | -0.30(-1.03%) |
May 13, 2022 | 29.45 | 30.03 | 29.17 | 29.51 | 235,657 | +0.61(+2.09%) |
May 12, 2022 | 28.60 | 29.57 | 28.06 | 28.90 | 452,843 | +0.09(+0.30%) |
May 11, 2022 | 30.10 | 30.42 | 28.73 | 28.82 | 199,332 | -1.03(-3.45%) |
May 10, 2022 | 30.51 | 30.51 | 28.76 | 29.85 | 179,256 | -0.20(-0.66%) |
May 09, 2022 | 29.91 | 30.62 | 29.76 | 30.04 | 172,951 | -0.36(-1.19%) |
May 06, 2022 | 30.58 | 31.10 | 29.44 | 30.41 | 130,660 | -0.22(-0.71%) |
May 05, 2022 | 31.57 | 31.96 | 30.10 | 30.62 | 166,888 | -1.67(-5.17%) |
May 04, 2022 | 31.95 | 32.34 | 30.49 | 32.29 | 151,798 | +0.43(+1.36%) |
May 03, 2022 | 32.33 | 32.33 | 31.56 | 31.86 | 150,195 | -0.47(-1.44%) |