Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.04 | 31.21 | 30.57 | 30.71 | 239,395 | -0.41(-1.32%) |
Apr 27, 2023 | 30.78 | 31.18 | 30.42 | 31.12 | 261,153 | +0.31(+1.01%) |
Apr 26, 2023 | 30.41 | 30.87 | 30.41 | 30.81 | 232,677 | +0.34(+1.11%) |
Apr 25, 2023 | 30.71 | 30.91 | 30.01 | 30.47 | 421,321 | -0.51(-1.66%) |
Apr 24, 2023 | 31.18 | 31.33 | 30.74 | 30.98 | 234,853 | -0.19(-0.62%) |
Apr 21, 2023 | 31.35 | 31.50 | 31.00 | 31.17 | 243,913 | -0.12(-0.38%) |
Apr 20, 2023 | 31.25 | 31.72 | 31.04 | 31.29 | 334,609 | -0.16(-0.52%) |
Apr 19, 2023 | 31.27 | 31.55 | 31.16 | 31.46 | 354,923 | +0.10(+0.32%) |
Apr 18, 2023 | 31.64 | 31.82 | 31.12 | 31.36 | 284,295 | -0.27(-0.84%) |
Apr 17, 2023 | 31.78 | 31.92 | 31.50 | 31.62 | 291,050 | -0.06(-0.20%) |
Apr 14, 2023 | 31.38 | 31.92 | 31.24 | 31.69 | 481,110 | +0.63(+2.03%) |
Apr 13, 2023 | 30.74 | 31.19 | 30.17 | 31.05 | 485,738 | +0.44(+1.44%) |
Apr 12, 2023 | 31.38 | 31.47 | 30.51 | 30.61 | 617,605 | -0.55(-1.77%) |
Apr 11, 2023 | 30.95 | 31.25 | 30.74 | 31.17 | 496,298 | +0.47(+1.54%) |
Apr 10, 2023 | 30.85 | 31.14 | 30.50 | 30.70 | 646,363 | -0.15(-0.50%) |
Apr 06, 2023 | 30.12 | 31.13 | 29.57 | 30.85 | 616,919 | -0.75(-2.38%) |
Apr 05, 2023 | 32.09 | 32.09 | 31.27 | 31.60 | 438,854 | -0.78(-2.41%) |
Apr 04, 2023 | 33.32 | 33.32 | 32.23 | 32.38 | 410,330 | -0.67(-2.03%) |
Apr 03, 2023 | 32.58 | 33.33 | 32.42 | 33.05 | 538,126 | +0.71(+2.19%) |
Mar 31, 2023 | 31.81 | 32.38 | 31.64 | 32.34 | 518,014 | +0.78(+2.47%) |
Mar 30, 2023 | 32.04 | 32.14 | 31.49 | 31.57 | 297,548 | -0.19(-0.60%) |
Mar 29, 2023 | 31.22 | 31.79 | 30.94 | 31.76 | 488,881 | +0.54(+1.74%) |
Mar 28, 2023 | 31.25 | 32.07 | 31.13 | 31.21 | 404,158 | +0.11(+0.35%) |
Mar 27, 2023 | 31.81 | 31.81 | 30.89 | 31.10 | 412,916 | -0.38(-1.21%) |
Mar 24, 2023 | 30.96 | 31.58 | 30.84 | 31.48 | 407,959 | +0.39(+1.25%) |
Mar 23, 2023 | 31.82 | 31.88 | 30.79 | 31.09 | 482,364 | -0.41(-1.29%) |
Mar 22, 2023 | 32.24 | 32.48 | 31.49 | 31.50 | 408,776 | -0.55(-1.72%) |
Mar 21, 2023 | 32.71 | 33.14 | 32.02 | 32.05 | 370,216 | +0.15(+0.48%) |
Mar 20, 2023 | 32.21 | 32.68 | 31.59 | 31.90 | 481,298 | -0.01(-0.03%) |
Mar 17, 2023 | 32.29 | 32.61 | 31.55 | 31.91 | 1,189,243 | -0.80(-2.44%) |
Mar 16, 2023 | 32.34 | 32.83 | 31.98 | 32.71 | 472,684 | -0.12(-0.36%) |
Mar 15, 2023 | 32.11 | 33.17 | 32.06 | 32.83 | 650,097 | -0.11(-0.33%) |
Mar 14, 2023 | 33.58 | 33.58 | 32.44 | 32.93 | 610,650 | +0.34(+1.03%) |
Mar 13, 2023 | 33.47 | 33.61 | 32.34 | 32.60 | 849,575 | -1.57(-4.59%) |
Mar 10, 2023 | 33.12 | 35.02 | 32.73 | 34.17 | 898,004 | +1.04(+3.15%) |
Mar 09, 2023 | 33.82 | 34.12 | 33.08 | 33.12 | 681,951 | -0.89(-2.61%) |
Mar 08, 2023 | 34.31 | 34.48 | 33.73 | 34.01 | 367,656 | -0.19(-0.56%) |
Mar 07, 2023 | 33.86 | 34.28 | 33.69 | 34.20 | 413,551 | +0.43(+1.26%) |
Mar 06, 2023 | 34.45 | 34.47 | 33.61 | 33.78 | 557,194 | -0.62(-1.79%) |
Mar 03, 2023 | 34.36 | 34.53 | 33.90 | 34.39 | 644,026 | +0.29(+0.85%) |
Mar 02, 2023 | 37.18 | 37.18 | 33.80 | 34.10 | 1,132,257 | -3.09(-8.31%) |
Mar 01, 2023 | 36.89 | 37.78 | 36.89 | 37.19 | 424,782 | +0.23(+0.61%) |
Feb 28, 2023 | 36.99 | 37.77 | 36.96 | 36.97 | 387,110 | +0.08(+0.22%) |
Feb 27, 2023 | 37.19 | 37.26 | 36.70 | 36.89 | 426,633 | +0.06(+0.17%) |
Feb 24, 2023 | 36.60 | 36.98 | 36.36 | 36.82 | 317,324 | -0.16(-0.44%) |
Feb 23, 2023 | 37.12 | 37.18 | 36.66 | 36.98 | 354,094 | +0.09(+0.25%) |
Feb 22, 2023 | 36.95 | 37.35 | 36.64 | 36.89 | 393,239 | +0.02(+0.05%) |
Feb 21, 2023 | 38.03 | 38.06 | 36.80 | 36.88 | 595,920 | -1.71(-4.44%) |
Feb 17, 2023 | 38.63 | 38.81 | 38.40 | 38.59 | 268,903 | +0.03(+0.07%) |
Feb 16, 2023 | 38.41 | 38.83 | 38.32 | 38.56 | 248,586 | -0.30(-0.77%) |
Feb 15, 2023 | 39.01 | 39.35 | 38.67 | 38.86 | 464,382 | -0.41(-1.04%) |
Feb 14, 2023 | 39.18 | 39.45 | 38.72 | 39.27 | 282,315 | -0.14(-0.35%) |
Feb 13, 2023 | 38.35 | 39.42 | 37.85 | 39.40 | 394,302 | +1.16(+3.03%) |
Feb 10, 2023 | 38.21 | 38.65 | 38.16 | 38.24 | 427,415 | -0.19(-0.50%) |
Feb 09, 2023 | 39.16 | 39.39 | 38.43 | 38.43 | 412,805 | -0.16(-0.42%) |
Feb 08, 2023 | 38.90 | 39.00 | 38.21 | 38.60 | 394,225 | -0.79(-2.00%) |
Feb 07, 2023 | 39.05 | 39.57 | 38.62 | 39.39 | 392,086 | -0.03(-0.07%) |
Feb 06, 2023 | 40.07 | 40.33 | 39.26 | 39.41 | 502,876 | -1.05(-2.60%) |
Feb 03, 2023 | 40.27 | 40.80 | 39.93 | 40.46 | 450,317 | +0.20(+0.50%) |
Feb 02, 2023 | 40.81 | 41.44 | 39.85 | 40.27 | 667,848 | +0.29(+0.73%) |
Feb 01, 2023 | 39.90 | 40.46 | 39.00 | 39.98 | 619,000 | +0.10(+0.25%) |
Jan 31, 2023 | 39.56 | 39.89 | 39.13 | 39.88 | 626,602 | +0.56(+1.43%) |
Jan 30, 2023 | 38.95 | 39.90 | 38.95 | 39.31 | 388,872 | +0.03(+0.07%) |
Jan 27, 2023 | 39.29 | 39.43 | 38.62 | 39.29 | 451,774 | +0.05(+0.14%) |
Jan 26, 2023 | 39.47 | 39.80 | 38.76 | 39.23 | 529,257 | +0.16(+0.42%) |
Jan 25, 2023 | 38.58 | 39.23 | 38.47 | 39.07 | 493,685 | +0.41(+1.06%) |
Jan 24, 2023 | 39.24 | 39.24 | 38.50 | 38.66 | 493,090 | -0.58(-1.48%) |
Jan 23, 2023 | 39.77 | 39.95 | 38.92 | 39.24 | 621,272 | -0.35(-0.89%) |
Jan 20, 2023 | 39.64 | 39.64 | 39.10 | 39.59 | 667,176 | -0.02(-0.05%) |
Jan 19, 2023 | 39.88 | 40.09 | 39.46 | 39.61 | 555,651 | -0.49(-1.22%) |
Jan 18, 2023 | 40.49 | 40.85 | 39.91 | 40.10 | 428,117 | -0.13(-0.32%) |
Jan 17, 2023 | 40.65 | 40.79 | 38.90 | 40.23 | 766,126 | -0.63(-1.53%) |
Jan 13, 2023 | 40.42 | 41.29 | 40.28 | 40.85 | 510,039 | -0.10(-0.24%) |
Jan 12, 2023 | 42.46 | 42.49 | 40.41 | 40.95 | 1,044,121 | -1.40(-3.32%) |
Jan 11, 2023 | 41.77 | 42.88 | 41.77 | 42.36 | 1,085,479 | +0.79(+1.91%) |
Jan 10, 2023 | 40.95 | 41.64 | 40.80 | 41.57 | 907,272 | +1.10(+2.71%) |
Jan 09, 2023 | 40.76 | 41.52 | 40.41 | 40.47 | 755,531 | -0.31(-0.75%) |
Jan 06, 2023 | 40.09 | 41.58 | 40.03 | 40.77 | 596,266 | +0.84(+2.11%) |
Jan 05, 2023 | 40.66 | 40.94 | 39.81 | 39.93 | 615,400 | -0.10(-0.26%) |
Jan 04, 2023 | 38.97 | 40.41 | 38.90 | 40.03 | 644,994 | +1.46(+3.77%) |
Jan 03, 2023 | 38.88 | 38.92 | 38.11 | 38.58 | 578,998 | -0.04(-0.11%) |
Dec 30, 2022 | 38.38 | 38.88 | 38.23 | 38.62 | 455,192 | +0.06(+0.15%) |
Dec 29, 2022 | 38.28 | 38.91 | 38.12 | 38.56 | 468,538 | +0.54(+1.41%) |
Dec 28, 2022 | 38.07 | 38.32 | 37.39 | 38.02 | 350,500 | -0.03(-0.07%) |
Dec 27, 2022 | 38.79 | 38.84 | 37.96 | 38.05 | 341,971 | -0.47(-1.22%) |
Dec 23, 2022 | 37.59 | 38.52 | 37.32 | 38.52 | 363,202 | +0.97(+2.59%) |
Dec 22, 2022 | 37.25 | 37.62 | 36.81 | 37.55 | 450,896 | -0.10(-0.27%) |
Dec 21, 2022 | 37.44 | 37.65 | 37.05 | 37.65 | 403,111 | +0.89(+2.43%) |
Dec 20, 2022 | 37.81 | 37.83 | 36.68 | 36.76 | 692,702 | -1.08(-2.86%) |
Dec 19, 2022 | 37.87 | 38.15 | 37.44 | 37.84 | 549,510 | +0.08(+0.20%) |
Dec 16, 2022 | 37.02 | 38.21 | 36.98 | 37.76 | 1,629,322 | +0.48(+1.28%) |
Dec 15, 2022 | 37.71 | 37.71 | 36.96 | 37.28 | 465,890 | -0.79(-2.08%) |
Dec 14, 2022 | 37.79 | 38.40 | 37.39 | 38.08 | 433,393 | +0.49(+1.29%) |
Dec 13, 2022 | 39.39 | 39.53 | 37.54 | 37.59 | 631,210 | -0.57(-1.50%) |
Dec 12, 2022 | 38.25 | 38.50 | 37.68 | 38.16 | 579,367 | +0.09(+0.25%) |
Dec 09, 2022 | 38.82 | 38.82 | 37.95 | 38.07 | 701,059 | -1.21(-3.08%) |
Dec 08, 2022 | 39.16 | 39.74 | 38.93 | 39.28 | 487,675 | +0.34(+0.88%) |
Dec 07, 2022 | 38.22 | 39.02 | 37.73 | 38.94 | 455,310 | +0.66(+1.71%) |
Dec 06, 2022 | 38.49 | 38.93 | 37.79 | 38.28 | 680,811 | +0.25(+0.65%) |
Dec 05, 2022 | 37.55 | 38.25 | 37.21 | 38.03 | 403,789 | +0.20(+0.54%) |
Dec 02, 2022 | 37.49 | 37.88 | 37.09 | 37.83 | 488,556 | +0.18(+0.48%) |
Dec 01, 2022 | 37.42 | 38.01 | 37.08 | 37.65 | 396,622 | +0.22(+0.59%) |
Nov 30, 2022 | 37.96 | 38.03 | 36.83 | 37.43 | 759,845 | -0.52(-1.37%) |
Nov 29, 2022 | 37.73 | 38.29 | 37.47 | 37.95 | 472,683 | +0.31(+0.81%) |
Nov 28, 2022 | 37.09 | 37.75 | 36.97 | 37.64 | 386,173 | +0.14(+0.36%) |
Nov 25, 2022 | 36.83 | 37.57 | 36.78 | 37.50 | 236,181 | +0.74(+2.02%) |
Nov 23, 2022 | 37.23 | 37.64 | 36.53 | 36.76 | 378,300 | -0.76(-2.02%) |
Nov 22, 2022 | 36.64 | 37.60 | 36.20 | 37.52 | 523,309 | +1.65(+4.61%) |
Nov 21, 2022 | 34.64 | 35.91 | 34.54 | 35.87 | 572,368 | +0.91(+2.61%) |
Nov 18, 2022 | 35.45 | 36.59 | 34.88 | 34.96 | 773,963 | +1.17(+3.45%) |
Nov 17, 2022 | 32.83 | 33.79 | 32.37 | 33.79 | 726,552 | +0.60(+1.80%) |
Nov 16, 2022 | 33.52 | 33.86 | 32.17 | 33.20 | 521,828 | -1.23(-3.56%) |
Nov 15, 2022 | 34.47 | 35.21 | 34.23 | 34.42 | 527,834 | +0.49(+1.46%) |
Nov 14, 2022 | 33.67 | 34.51 | 33.37 | 33.93 | 400,325 | -0.09(-0.25%) |
Nov 11, 2022 | 34.33 | 34.95 | 33.98 | 34.01 | 486,235 | -0.02(-0.05%) |
Nov 10, 2022 | 33.66 | 34.77 | 33.40 | 34.03 | 478,129 | +1.49(+4.58%) |
Nov 09, 2022 | 33.13 | 33.54 | 32.22 | 32.54 | 336,619 | -0.92(-2.75%) |
Nov 08, 2022 | 33.92 | 34.27 | 33.09 | 33.46 | 319,612 | -0.04(-0.13%) |
Nov 07, 2022 | 33.18 | 33.54 | 32.68 | 33.50 | 319,894 | +0.48(+1.44%) |
Nov 04, 2022 | 33.09 | 33.17 | 32.36 | 33.03 | 296,138 | +0.64(+1.97%) |
Nov 03, 2022 | 32.20 | 32.67 | 31.68 | 32.39 | 522,991 | +0.12(+0.37%) |
Nov 02, 2022 | 33.09 | 32.20 | 32.27 | 468,815 | -0.96(-2.90%) | |
Nov 01, 2022 | 33.94 | 34.04 | 32.95 | 33.23 | 386,300 | -0.26(-0.79%) |
Oct 31, 2022 | 34.25 | 34.53 | 33.48 | 33.49 | 501,308 | -0.95(-2.74%) |
Oct 28, 2022 | 33.55 | 34.52 | 33.09 | 34.44 | 553,577 | +0.91(+2.72%) |
Oct 27, 2022 | 33.41 | 33.78 | 32.88 | 33.53 | 501,386 | +0.20(+0.61%) |
Oct 26, 2022 | 32.58 | 33.75 | 32.31 | 33.32 | 726,088 | +0.75(+2.30%) |
Oct 25, 2022 | 31.47 | 32.59 | 31.19 | 32.57 | 649,241 | +1.16(+3.69%) |
Oct 24, 2022 | 30.93 | 31.45 | 30.67 | 31.42 | 493,630 | +0.57(+1.85%) |
Oct 21, 2022 | 29.85 | 30.90 | 29.75 | 30.85 | 469,203 | +1.20(+4.05%) |
Oct 20, 2022 | 29.83 | 30.78 | 29.46 | 29.64 | 432,982 | +0.01(+0.03%) |
Oct 19, 2022 | 29.97 | 30.12 | 29.24 | 29.64 | 421,831 | -0.49(-1.61%) |
Oct 18, 2022 | 30.56 | 31.08 | 30.01 | 30.12 | 457,012 | +0.11(+0.37%) |
Oct 17, 2022 | 29.71 | 30.08 | 29.33 | 30.01 | 519,220 | +0.95(+3.28%) |
Oct 14, 2022 | 29.52 | 29.70 | 28.77 | 29.06 | 338,518 | -0.24(-0.81%) |
Oct 13, 2022 | 27.97 | 29.55 | 27.42 | 29.30 | 444,919 | +0.94(+3.30%) |
Oct 12, 2022 | 28.63 | 28.83 | 28.19 | 28.36 | 379,975 | -0.23(-0.80%) |
Oct 11, 2022 | 28.29 | 29.27 | 28.06 | 28.59 | 480,058 | +0.27(+0.95%) |
Oct 10, 2022 | 28.96 | 29.10 | 27.96 | 28.32 | 430,089 | -0.35(-1.23%) |
Oct 07, 2022 | 28.84 | 29.02 | 28.28 | 28.67 | 479,300 | -0.42(-1.45%) |
Oct 06, 2022 | 29.21 | 29.85 | 28.89 | 29.09 | 493,960 | -0.29(-1.00%) |
Oct 05, 2022 | 28.48 | 29.45 | 28.38 | 29.39 | 588,074 | +0.46(+1.57%) |
Oct 04, 2022 | 28.11 | 28.95 | 28.11 | 28.93 | 487,571 | +1.51(+5.50%) |
Oct 03, 2022 | 27.02 | 27.70 | 26.88 | 27.42 | 341,538 | +0.74(+2.78%) |
Sep 30, 2022 | 26.46 | 27.56 | 25.75 | 26.68 | 430,637 | -0.24(-0.88%) |
Sep 29, 2022 | 27.01 | 27.24 | 26.50 | 26.92 | 401,882 | -0.47(-1.72%) |
Sep 28, 2022 | 26.98 | 27.68 | 26.98 | 27.39 | 468,044 | +0.48(+1.79%) |
Sep 27, 2022 | 27.09 | 27.47 | 26.52 | 26.91 | 336,029 | +0.30(+1.14%) |
Sep 26, 2022 | 26.93 | 27.88 | 26.52 | 26.61 | 447,174 | -0.56(-2.08%) |
Sep 23, 2022 | 26.89 | 27.19 | 26.38 | 27.17 | 576,226 | -0.22(-0.80%) |
Sep 22, 2022 | 27.80 | 27.80 | 27.10 | 27.39 | 405,304 | -0.24(-0.88%) |
Sep 21, 2022 | 28.14 | 28.58 | 27.63 | 27.63 | 355,027 | -0.19(-0.67%) |
Sep 20, 2022 | 28.51 | 28.51 | 27.17 | 27.82 | 416,788 | -0.90(-3.14%) |
Sep 19, 2022 | 28.14 | 28.98 | 28.06 | 28.72 | 526,135 | +0.39(+1.37%) |
Sep 16, 2022 | 27.68 | 28.51 | 27.28 | 28.33 | 710,905 | +0.32(+1.14%) |
Sep 15, 2022 | 27.88 | 28.40 | 27.61 | 28.01 | 345,720 | +0.10(+0.36%) |
Sep 14, 2022 | 27.79 | 28.13 | 27.30 | 27.91 | 468,141 | +0.30(+1.10%) |
Sep 13, 2022 | 28.23 | 28.54 | 27.28 | 27.61 | 440,732 | -1.78(-6.05%) |
Sep 12, 2022 | 29.02 | 29.60 | 29.02 | 29.39 | 428,683 | +0.67(+2.32%) |
Sep 09, 2022 | 28.20 | 29.10 | 28.14 | 28.72 | 381,020 | +0.70(+2.50%) |
Sep 08, 2022 | 27.81 | 28.06 | 27.24 | 28.02 | 399,529 | -0.17(-0.60%) |
Sep 07, 2022 | 27.13 | 28.28 | 27.13 | 28.19 | 508,241 | +1.06(+3.91%) |
Sep 06, 2022 | 27.47 | 27.68 | 26.67 | 27.13 | 433,819 | -0.23(-0.83%) |
Sep 02, 2022 | 27.64 | 28.00 | 26.99 | 27.36 | 414,659 | -0.16(-0.58%) |
Sep 01, 2022 | 27.28 | 27.63 | 26.80 | 27.52 | 481,539 | +0.31(+1.15%) |
Aug 31, 2022 | 27.55 | 27.61 | 26.72 | 27.20 | 784,272 | -0.39(-1.41%) |
Aug 30, 2022 | 28.30 | 28.43 | 27.41 | 27.59 | 384,972 | -0.46(-1.62%) |
Aug 29, 2022 | 28.07 | 28.23 | 27.72 | 28.05 | 365,029 | -0.14(-0.51%) |
Aug 26, 2022 | 28.97 | 29.18 | 28.08 | 28.19 | 416,852 | -0.67(-2.34%) |
Aug 25, 2022 | 28.01 | 29.34 | 27.85 | 28.86 | 369,976 | +0.64(+2.27%) |
Aug 24, 2022 | 28.06 | 28.50 | 27.43 | 28.22 | 657,223 | -0.25(-0.89%) |
Aug 23, 2022 | 28.68 | 29.08 | 28.35 | 28.48 | 795,411 | +0.01(+0.03%) |
Aug 22, 2022 | 28.44 | 28.53 | 27.68 | 28.47 | 783,632 | -0.44(-1.52%) |
Aug 19, 2022 | 28.95 | 29.06 | 27.90 | 28.91 | 790,577 | +0.50(+1.75%) |
Aug 18, 2022 | 27.74 | 28.44 | 27.39 | 28.41 | 453,996 | +0.39(+1.38%) |
Aug 17, 2022 | 28.11 | 28.34 | 27.60 | 28.02 | 385,457 | -0.62(-2.15%) |
Aug 16, 2022 | 27.31 | 29.45 | 27.31 | 28.64 | 968,471 | +1.35(+4.94%) |
Aug 15, 2022 | 27.59 | 27.64 | 26.99 | 27.29 | 412,030 | -0.30(-1.10%) |
Aug 12, 2022 | 27.50 | 27.69 | 26.85 | 27.59 | 396,703 | +0.28(+1.02%) |
Aug 11, 2022 | 26.41 | 27.42 | 26.41 | 27.31 | 530,640 | +1.31(+5.06%) |
Aug 10, 2022 | 26.14 | 26.67 | 25.80 | 26.00 | 611,885 | +0.68(+2.70%) |
Aug 09, 2022 | 26.57 | 26.57 | 25.08 | 25.32 | 624,288 | -1.40(-5.24%) |
Aug 08, 2022 | 25.86 | 27.24 | 25.80 | 26.72 | 517,918 | +1.06(+4.14%) |
Aug 05, 2022 | 25.34 | 25.88 | 25.29 | 25.65 | 302,568 | -0.06(-0.23%) |
Aug 04, 2022 | 25.86 | 26.13 | 25.56 | 25.71 | 345,936 | -0.04(-0.16%) |
Aug 03, 2022 | 25.48 | 26.09 | 25.06 | 25.75 | 464,850 | +0.76(+3.03%) |
Aug 02, 2022 | 25.46 | 25.59 | 24.95 | 25.00 | 421,405 | -0.74(-2.88%) |
Aug 01, 2022 | 25.16 | 26.01 | 24.90 | 25.74 | 397,304 | +0.29(+1.13%) |
Jul 29, 2022 | 25.37 | 25.69 | 24.74 | 25.45 | 587,785 | +0.30(+1.17%) |
Jul 28, 2022 | 25.02 | 25.35 | 24.44 | 25.16 | 302,562 | +0.09(+0.37%) |
Jul 27, 2022 | 24.73 | 25.14 | 23.93 | 25.06 | 355,351 | +0.53(+2.16%) |
Jul 26, 2022 | 24.90 | 25.12 | 24.30 | 24.53 | 488,192 | -1.15(-4.46%) |
Jul 25, 2022 | 25.76 | 25.76 | 25.08 | 25.68 | 383,056 | +0.02(+0.07%) |
Jul 22, 2022 | 25.73 | 26.42 | 25.28 | 25.66 | 323,474 | -0.05(-0.20%) |
Jul 21, 2022 | 25.59 | 25.71 | 24.84 | 25.71 | 358,562 | +0.16(+0.63%) |
Jul 20, 2022 | 24.77 | 25.63 | 24.66 | 25.55 | 450,251 | +0.75(+3.02%) |
Jul 19, 2022 | 24.22 | 24.94 | 24.21 | 24.80 | 459,648 | +0.95(+3.99%) |
Jul 18, 2022 | 23.48 | 24.25 | 23.48 | 23.85 | 564,836 | +0.66(+2.83%) |
Jul 15, 2022 | 22.96 | 23.21 | 22.80 | 23.19 | 336,686 | +0.56(+2.46%) |
Jul 14, 2022 | 22.63 | 22.89 | 22.33 | 22.64 | 382,588 | -0.40(-1.76%) |
Jul 13, 2022 | 22.67 | 23.20 | 22.48 | 23.04 | 449,828 | +0.17(+0.76%) |
Jul 12, 2022 | 22.98 | 23.32 | 22.70 | 22.87 | 363,216 | -0.17(-0.76%) |
Jul 11, 2022 | 23.60 | 23.95 | 22.97 | 23.04 | 413,511 | -0.56(-2.36%) |
Jul 08, 2022 | 23.84 | 23.99 | 23.35 | 23.60 | 390,862 | -0.30(-1.25%) |
Jul 07, 2022 | 22.68 | 23.97 | 22.58 | 23.90 | 546,749 | +1.46(+6.49%) |
Jul 06, 2022 | 23.37 | 23.52 | 22.27 | 22.44 | 643,533 | -1.12(-4.77%) |
Jul 05, 2022 | 22.67 | 23.59 | 22.39 | 23.57 | 665,124 | +0.71(+3.09%) |
Jul 01, 2022 | 23.05 | 23.05 | 22.13 | 22.86 | 591,264 | -0.18(-0.79%) |
Jun 30, 2022 | 23.32 | 23.44 | 22.72 | 23.04 | 660,847 | -0.65(-2.74%) |
Jun 29, 2022 | 24.21 | 24.21 | 23.38 | 23.69 | 456,354 | -0.66(-2.70%) |
Jun 28, 2022 | 25.00 | 25.45 | 24.34 | 24.35 | 484,359 | -0.50(-2.01%) |
Jun 27, 2022 | 25.20 | 25.23 | 24.61 | 24.85 | 372,776 | -0.15(-0.60%) |
Jun 24, 2022 | 24.50 | 25.55 | 24.38 | 25.00 | 596,868 | +0.78(+3.23%) |
Jun 23, 2022 | 24.16 | 24.45 | 23.61 | 24.21 | 418,518 | +0.09(+0.38%) |
Jun 22, 2022 | 24.26 | 24.73 | 23.94 | 24.12 | 406,253 | -0.40(-1.63%) |
Jun 21, 2022 | 25.00 | 25.28 | 24.49 | 24.52 | 397,188 | +0.18(+0.75%) |
Jun 17, 2022 | 24.21 | 24.73 | 24.03 | 24.34 | 828,999 | +0.35(+1.46%) |
Jun 16, 2022 | 24.21 | 24.47 | 23.76 | 23.99 | 522,584 | -1.23(-4.88%) |
Jun 15, 2022 | 25.35 | 25.76 | 24.90 | 25.22 | 345,512 | +0.22(+0.87%) |
Jun 14, 2022 | 24.96 | 25.34 | 24.66 | 25.00 | 443,830 | +0.02(+0.10%) |
Jun 13, 2022 | 24.73 | 25.21 | 24.35 | 24.98 | 516,014 | -0.47(-1.83%) |
Jun 10, 2022 | 25.78 | 26.11 | 25.31 | 25.45 | 372,566 | -0.82(-3.14%) |
Jun 09, 2022 | 26.26 | 26.69 | 26.23 | 26.27 | 317,550 | -0.39(-1.47%) |
Jun 08, 2022 | 26.84 | 27.10 | 26.26 | 26.66 | 315,415 | -0.37(-1.39%) |
Jun 07, 2022 | 26.62 | 27.44 | 26.10 | 27.03 | 587,257 | +0.01(+0.03%) |
Jun 06, 2022 | 27.17 | 27.23 | 26.39 | 27.03 | 668,551 | +0.14(+0.53%) |
Jun 03, 2022 | 26.51 | 27.18 | 26.27 | 26.89 | 456,605 | +0.13(+0.50%) |
Jun 02, 2022 | 27.25 | 27.45 | 26.69 | 26.75 | 515,279 | -0.22(-0.80%) |
Jun 01, 2022 | 27.75 | 27.85 | 26.56 | 26.97 | 532,940 | -0.37(-1.37%) |
May 31, 2022 | 27.46 | 27.85 | 26.98 | 27.34 | 904,150 | -0.32(-1.14%) |
May 27, 2022 | 26.44 | 27.71 | 26.37 | 27.66 | 673,868 | +0.87(+3.23%) |
May 26, 2022 | 26.09 | 28.07 | 25.90 | 26.79 | 1,546,836 | +1.60(+6.34%) |
May 25, 2022 | 22.57 | 25.38 | 22.52 | 25.20 | 1,660,137 | +2.59(+11.45%) |
May 24, 2022 | 23.76 | 23.79 | 22.10 | 22.61 | 1,399,088 | -2.11(-8.55%) |
May 23, 2022 | 24.90 | 25.12 | 23.97 | 24.72 | 925,844 | -0.31(-1.23%) |
May 20, 2022 | 24.96 | 25.16 | 24.19 | 25.03 | 619,256 | +0.03(+0.13%) |
May 19, 2022 | 24.96 | 25.63 | 24.61 | 25.00 | 954,290 | -0.44(-1.73%) |
May 18, 2022 | 26.48 | 26.76 | 25.10 | 25.44 | 1,034,044 | -2.35(-8.45%) |
May 17, 2022 | 27.87 | 28.24 | 27.02 | 27.78 | 435,151 | +0.35(+1.27%) |
May 16, 2022 | 26.64 | 27.58 | 26.39 | 27.43 | 739,358 | +0.48(+1.79%) |
May 13, 2022 | 27.04 | 27.34 | 26.56 | 26.95 | 588,028 | +0.27(+1.00%) |
May 12, 2022 | 25.12 | 27.06 | 25.12 | 26.69 | 877,209 | +1.60(+6.37%) |
May 11, 2022 | 25.95 | 26.34 | 24.88 | 25.09 | 1,282,866 | -0.87(-3.37%) |
May 10, 2022 | 26.15 | 26.28 | 24.92 | 25.96 | 628,970 | +0.34(+1.33%) |
May 09, 2022 | 25.89 | 26.40 | 25.43 | 25.62 | 700,242 | -0.70(-2.66%) |
May 06, 2022 | 26.85 | 26.85 | 25.94 | 26.32 | 906,950 | -0.72(-2.68%) |
May 05, 2022 | 26.95 | 27.18 | 26.10 | 27.04 | 731,939 | -0.32(-1.16%) |
May 04, 2022 | 26.85 | 27.43 | 26.00 | 27.36 | 644,906 | +0.42(+1.58%) |
May 03, 2022 | 26.94 | 27.07 | 26.34 | 26.93 | 618,013 | +0.17(+0.62%) |