Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.94 | 35.77 | 34.62 | 35.59 | 317,945 | +0.33(+0.94%) |
Apr 27, 2023 | 39.40 | 39.53 | 34.12 | 35.26 | 1,011,725 | -5.07(-12.57%) |
Apr 26, 2023 | 40.17 | 40.67 | 39.87 | 40.33 | 308,340 | -0.19(-0.46%) |
Apr 25, 2023 | 40.70 | 40.99 | 40.31 | 40.51 | 177,799 | -0.81(-1.96%) |
Apr 24, 2023 | 40.68 | 41.59 | 40.68 | 41.32 | 162,482 | +0.81(+2.00%) |
Apr 21, 2023 | 41.13 | 41.43 | 40.24 | 40.51 | 252,907 | -0.74(-1.80%) |
Apr 20, 2023 | 41.11 | 41.82 | 40.93 | 41.25 | 143,657 | -0.07(-0.17%) |
Apr 19, 2023 | 41.58 | 41.87 | 40.92 | 41.32 | 129,450 | -0.56(-1.33%) |
Apr 18, 2023 | 41.85 | 42.35 | 41.57 | 41.88 | 184,653 | +0.24(+0.59%) |
Apr 17, 2023 | 40.95 | 41.79 | 40.95 | 41.63 | 160,984 | +0.70(+1.72%) |
Apr 14, 2023 | 40.88 | 41.53 | 40.55 | 40.93 | 128,014 | +0.12(+0.29%) |
Apr 13, 2023 | 41.11 | 41.19 | 40.22 | 40.81 | 131,703 | -0.06(-0.14%) |
Apr 12, 2023 | 40.73 | 41.24 | 40.40 | 40.87 | 144,260 | +0.89(+2.22%) |
Apr 11, 2023 | 40.22 | 40.75 | 39.98 | 39.98 | 223,999 | +0.02(+0.05%) |
Apr 10, 2023 | 39.01 | 40.42 | 38.71 | 39.97 | 192,088 | +0.88(+2.24%) |
Apr 06, 2023 | 38.92 | 39.59 | 38.51 | 39.09 | 206,927 | +0.33(+0.86%) |
Apr 05, 2023 | 39.85 | 40.33 | 38.53 | 38.76 | 411,228 | -1.62(-4.01%) |
Apr 04, 2023 | 43.05 | 43.05 | 39.96 | 40.37 | 412,760 | -2.53(-5.89%) |
Apr 03, 2023 | 43.41 | 43.74 | 42.16 | 42.90 | 233,528 | -0.22(-0.52%) |
Mar 31, 2023 | 42.76 | 43.50 | 42.62 | 43.12 | 208,652 | +0.78(+1.84%) |
Mar 30, 2023 | 42.37 | 42.76 | 41.95 | 42.34 | 209,117 | +0.50(+1.19%) |
Mar 29, 2023 | 42.29 | 42.38 | 41.05 | 41.85 | 295,226 | +0.03(+0.07%) |
Mar 28, 2023 | 41.76 | 42.60 | 41.16 | 41.82 | 277,760 | -0.22(-0.53%) |
Mar 27, 2023 | 41.84 | 42.35 | 41.07 | 42.04 | 144,844 | +0.84(+2.04%) |
Mar 24, 2023 | 40.89 | 41.21 | 39.75 | 41.20 | 227,715 | -0.38(-0.91%) |
Mar 23, 2023 | 42.27 | 44.40 | 40.77 | 41.58 | 205,372 | -0.46(-1.09%) |
Mar 22, 2023 | 43.29 | 44.89 | 41.98 | 42.04 | 219,052 | -1.25(-2.88%) |
Mar 21, 2023 | 42.97 | 43.62 | 42.46 | 43.29 | 176,925 | +1.92(+4.64%) |
Mar 20, 2023 | 41.53 | 42.41 | 41.19 | 41.37 | 182,437 | +0.51(+1.24%) |
Mar 17, 2023 | 42.45 | 42.91 | 40.11 | 40.86 | 764,186 | -2.30(-5.33%) |
Mar 16, 2023 | 43.21 | 43.97 | 42.39 | 43.16 | 308,877 | -0.51(-1.16%) |
Mar 15, 2023 | 44.43 | 44.88 | 42.46 | 43.67 | 699,700 | -2.22(-4.84%) |
Mar 14, 2023 | 46.18 | 46.83 | 44.95 | 45.89 | 206,746 | +1.34(+3.00%) |
Mar 13, 2023 | 46.60 | 46.96 | 43.95 | 44.56 | 420,391 | -2.85(-6.01%) |
Mar 10, 2023 | 51.83 | 51.83 | 47.09 | 47.40 | 492,368 | -4.54(-8.75%) |
Mar 09, 2023 | 53.64 | 53.92 | 51.68 | 51.95 | 464,793 | -1.61(-3.00%) |
Mar 08, 2023 | 53.96 | 54.37 | 53.05 | 53.56 | 166,061 | -0.37(-0.69%) |
Mar 07, 2023 | 53.89 | 54.82 | 53.50 | 53.93 | 203,855 | -0.11(-0.20%) |
Mar 06, 2023 | 54.73 | 55.06 | 53.60 | 54.03 | 184,345 | -0.37(-0.68%) |
Mar 03, 2023 | 54.07 | 54.63 | 53.39 | 54.41 | 192,105 | +0.59(+1.11%) |
Mar 02, 2023 | 52.88 | 54.27 | 52.53 | 53.81 | 318,715 | +0.68(+1.28%) |
Mar 01, 2023 | 53.86 | 54.84 | 52.86 | 53.13 | 355,698 | -0.98(-1.82%) |
Feb 28, 2023 | 52.26 | 54.76 | 52.26 | 54.11 | 686,060 | +1.72(+3.28%) |
Feb 27, 2023 | 52.45 | 53.07 | 51.97 | 52.40 | 355,692 | +0.37(+0.71%) |
Feb 24, 2023 | 49.50 | 52.20 | 48.87 | 52.03 | 487,566 | +1.97(+3.93%) |
Feb 23, 2023 | 48.68 | 50.28 | 48.48 | 50.06 | 331,414 | +2.20(+4.59%) |
Feb 22, 2023 | 49.81 | 50.27 | 47.80 | 47.86 | 479,223 | -0.24(-0.50%) |
Feb 21, 2023 | 49.43 | 49.89 | 48.10 | 48.10 | 292,885 | -1.79(-3.60%) |
Feb 17, 2023 | 49.45 | 50.32 | 49.35 | 49.89 | 223,295 | +0.60(+1.22%) |
Feb 16, 2023 | 48.56 | 49.93 | 48.56 | 49.29 | 350,802 | +0.13(+0.26%) |
Feb 15, 2023 | 47.95 | 49.35 | 47.75 | 49.17 | 156,453 | +0.80(+1.64%) |
Feb 14, 2023 | 48.42 | 49.17 | 47.71 | 48.37 | 279,471 | -0.21(-0.44%) |
Feb 13, 2023 | 48.21 | 48.84 | 47.95 | 48.59 | 315,802 | +0.48(+0.99%) |
Feb 10, 2023 | 48.15 | 48.33 | 47.46 | 48.11 | 155,588 | -0.13(-0.26%) |
Feb 09, 2023 | 49.77 | 49.95 | 48.05 | 48.24 | 197,675 | -1.07(-2.16%) |
Feb 08, 2023 | 49.35 | 49.64 | 49.07 | 49.30 | 216,628 | -0.23(-0.47%) |
Feb 07, 2023 | 48.89 | 49.62 | 48.28 | 49.54 | 219,410 | +0.40(+0.81%) |
Feb 06, 2023 | 49.44 | 49.76 | 49.02 | 49.14 | 256,815 | -0.47(-0.94%) |
Feb 03, 2023 | 48.96 | 50.25 | 48.75 | 49.60 | 180,784 | +0.16(+0.31%) |
Feb 02, 2023 | 50.21 | 50.24 | 48.82 | 49.45 | 268,976 | -0.39(-0.78%) |
Feb 01, 2023 | 49.10 | 50.26 | 48.54 | 49.84 | 202,031 | +0.49(+1.00%) |
Jan 31, 2023 | 48.42 | 49.40 | 47.92 | 49.34 | 268,875 | +1.02(+2.11%) |
Jan 30, 2023 | 48.77 | 49.29 | 48.31 | 48.32 | 265,361 | -0.91(-1.85%) |
Jan 27, 2023 | 48.39 | 49.45 | 48.24 | 49.23 | 177,995 | +0.58(+1.20%) |
Jan 26, 2023 | 47.85 | 48.75 | 47.44 | 48.65 | 345,089 | +1.18(+2.49%) |
Jan 25, 2023 | 47.52 | 47.70 | 46.94 | 47.47 | 183,813 | -0.48(-0.99%) |
Jan 24, 2023 | 47.43 | 48.41 | 47.37 | 47.95 | 215,351 | +0.13(+0.26%) |
Jan 23, 2023 | 46.88 | 48.00 | 46.78 | 47.82 | 306,908 | +1.10(+2.34%) |
Jan 20, 2023 | 46.35 | 46.75 | 45.57 | 46.72 | 246,719 | +0.72(+1.56%) |
Jan 19, 2023 | 45.82 | 46.39 | 45.19 | 46.01 | 329,491 | -0.24(-0.52%) |
Jan 18, 2023 | 46.27 | 46.68 | 45.56 | 46.25 | 273,295 | +0.13(+0.27%) |
Jan 17, 2023 | 45.80 | 46.35 | 45.44 | 46.12 | 204,676 | +0.32(+0.70%) |
Jan 13, 2023 | 46.23 | 46.75 | 45.65 | 45.80 | 273,469 | -0.80(-1.73%) |
Jan 12, 2023 | 46.58 | 47.35 | 46.22 | 46.61 | 373,159 | +0.11(+0.23%) |
Jan 11, 2023 | 47.51 | 47.74 | 46.48 | 46.50 | 286,017 | -0.75(-1.58%) |
Jan 10, 2023 | 46.23 | 47.41 | 45.70 | 47.25 | 278,653 | +1.25(+2.72%) |
Jan 09, 2023 | 46.90 | 47.26 | 45.90 | 46.00 | 333,308 | -0.53(-1.15%) |
Jan 06, 2023 | 44.77 | 46.76 | 44.77 | 46.53 | 390,814 | +2.03(+4.55%) |
Jan 05, 2023 | 43.81 | 44.56 | 42.91 | 44.50 | 179,239 | +0.46(+1.03%) |
Jan 04, 2023 | 44.21 | 44.80 | 43.79 | 44.05 | 157,350 | +0.07(+0.15%) |
Jan 03, 2023 | 44.54 | 44.74 | 43.53 | 43.98 | 204,300 | -0.04(-0.09%) |
Dec 30, 2022 | 44.31 | 44.60 | 43.65 | 44.02 | 278,732 | -0.69(-1.54%) |
Dec 29, 2022 | 43.90 | 45.03 | 43.89 | 44.71 | 154,739 | +1.07(+2.44%) |
Dec 28, 2022 | 44.51 | 44.69 | 43.35 | 43.64 | 199,109 | -0.74(-1.66%) |
Dec 27, 2022 | 44.07 | 44.92 | 43.60 | 44.38 | 191,183 | +0.55(+1.26%) |
Dec 23, 2022 | 42.80 | 43.91 | 42.80 | 43.82 | 148,238 | +0.95(+2.22%) |
Dec 22, 2022 | 43.27 | 44.10 | 41.86 | 42.87 | 230,311 | -0.68(-1.56%) |
Dec 21, 2022 | 43.76 | 44.04 | 43.29 | 43.55 | 189,910 | +0.56(+1.31%) |
Dec 20, 2022 | 42.54 | 43.17 | 42.28 | 42.99 | 220,910 | +0.52(+1.23%) |
Dec 19, 2022 | 42.71 | 43.02 | 41.91 | 42.47 | 209,166 | +0.10(+0.23%) |
Dec 16, 2022 | 41.99 | 42.44 | 41.03 | 42.37 | 384,524 | +0.08(+0.18%) |
Dec 15, 2022 | 44.27 | 44.27 | 41.95 | 42.29 | 362,628 | -2.49(-5.56%) |
Dec 14, 2022 | 44.53 | 45.73 | 44.19 | 44.78 | 428,269 | +0.22(+0.50%) |
Dec 13, 2022 | 44.69 | 45.39 | 43.75 | 44.56 | 466,635 | +0.39(+0.88%) |
Dec 12, 2022 | 41.64 | 44.22 | 40.97 | 44.17 | 340,034 | +2.66(+6.40%) |
Dec 09, 2022 | 41.80 | 42.41 | 41.49 | 41.52 | 256,876 | -0.61(-1.45%) |
Dec 08, 2022 | 43.61 | 43.86 | 41.50 | 42.13 | 275,156 | -1.24(-2.86%) |
Dec 07, 2022 | 41.47 | 43.54 | 41.34 | 43.37 | 448,532 | +1.90(+4.58%) |
Dec 06, 2022 | 40.44 | 41.59 | 40.44 | 41.47 | 242,188 | +0.99(+2.44%) |
Dec 05, 2022 | 41.38 | 41.38 | 40.21 | 40.48 | 162,718 | -1.10(-2.64%) |
Dec 02, 2022 | 40.34 | 42.13 | 39.98 | 41.58 | 178,368 | +0.31(+0.75%) |
Dec 01, 2022 | 41.10 | 41.42 | 40.31 | 41.26 | 223,940 | +0.61(+1.50%) |
Nov 30, 2022 | 39.09 | 40.67 | 37.90 | 40.65 | 330,138 | +1.69(+4.33%) |
Nov 29, 2022 | 39.64 | 39.84 | 38.77 | 38.97 | 137,038 | -0.72(-1.81%) |
Nov 28, 2022 | 40.19 | 40.35 | 39.31 | 39.68 | 155,243 | -0.97(-2.38%) |
Nov 25, 2022 | 40.89 | 40.97 | 40.33 | 40.65 | 59,891 | -0.32(-0.77%) |
Nov 23, 2022 | 40.75 | 41.16 | 40.33 | 40.97 | 129,129 | -0.07(-0.16%) |
Nov 22, 2022 | 40.36 | 41.05 | 39.95 | 41.04 | 166,060 | +1.07(+2.68%) |
Nov 21, 2022 | 39.37 | 40.06 | 39.24 | 39.97 | 158,859 | +0.55(+1.39%) |
Nov 18, 2022 | 40.11 | 40.42 | 39.01 | 39.42 | 127,913 | +0.06(+0.15%) |
Nov 17, 2022 | 38.66 | 39.36 | 38.06 | 39.36 | 179,624 | -0.36(-0.90%) |
Nov 16, 2022 | 40.07 | 40.47 | 39.53 | 39.72 | 109,877 | -0.55(-1.36%) |
Nov 15, 2022 | 40.84 | 41.12 | 39.88 | 40.27 | 160,521 | +0.05(+0.12%) |
Nov 14, 2022 | 40.00 | 40.92 | 39.53 | 40.22 | 131,438 | -0.14(-0.36%) |
Nov 11, 2022 | 40.42 | 41.25 | 39.92 | 40.36 | 192,819 | +0.39(+0.99%) |
Nov 10, 2022 | 39.84 | 40.36 | 39.30 | 39.97 | 409,402 | +1.81(+4.75%) |
Nov 09, 2022 | 38.73 | 38.95 | 37.92 | 38.16 | 164,968 | -1.08(-2.75%) |
Nov 08, 2022 | 39.10 | 39.49 | 38.56 | 39.24 | 215,126 | +0.30(+0.77%) |
Nov 07, 2022 | 39.56 | 39.64 | 38.13 | 38.94 | 259,234 | -0.17(-0.44%) |
Nov 04, 2022 | 37.92 | 39.26 | 37.91 | 39.11 | 209,702 | +1.23(+3.26%) |
Nov 03, 2022 | 35.66 | 38.19 | 35.50 | 37.88 | 218,104 | +1.64(+4.52%) |
Nov 02, 2022 | 37.30 | 36.05 | 36.24 | 228,026 | -1.11(-2.97%) | |
Nov 01, 2022 | 36.66 | 37.84 | 36.41 | 37.35 | 379,189 | +0.97(+2.67%) |
Oct 31, 2022 | 35.30 | 36.60 | 34.83 | 36.37 | 237,391 | +0.94(+2.66%) |
Oct 28, 2022 | 32.24 | 35.95 | 32.24 | 35.43 | 359,352 | +3.73(+11.76%) |
Oct 27, 2022 | 31.73 | 32.27 | 31.05 | 31.70 | 193,392 | +1.15(+3.75%) |
Oct 26, 2022 | 30.57 | 31.20 | 30.07 | 30.56 | 121,105 | +0.02(+0.06%) |
Oct 25, 2022 | 30.03 | 31.10 | 29.86 | 30.54 | 212,508 | +0.50(+1.67%) |
Oct 24, 2022 | 29.73 | 30.32 | 28.84 | 30.04 | 169,229 | +0.56(+1.90%) |
Oct 21, 2022 | 28.28 | 29.76 | 28.01 | 29.48 | 177,596 | +1.34(+4.76%) |
Oct 20, 2022 | 29.36 | 29.56 | 27.89 | 28.14 | 183,852 | -1.05(-3.60%) |
Oct 19, 2022 | 29.19 | 29.81 | 28.74 | 29.19 | 186,468 | -0.66(-2.19%) |
Oct 18, 2022 | 29.90 | 30.25 | 29.27 | 29.84 | 114,127 | +0.83(+2.86%) |
Oct 17, 2022 | 28.38 | 29.12 | 28.22 | 29.01 | 126,669 | +1.20(+4.33%) |
Oct 14, 2022 | 28.80 | 28.91 | 27.74 | 27.81 | 100,693 | -0.79(-2.76%) |
Oct 13, 2022 | 27.07 | 28.79 | 26.38 | 28.60 | 133,448 | +1.00(+3.63%) |
Oct 12, 2022 | 28.14 | 28.21 | 27.57 | 27.60 | 142,389 | -0.50(-1.78%) |
Oct 11, 2022 | 27.82 | 28.58 | 27.56 | 28.10 | 130,064 | -0.03(-0.10%) |
Oct 10, 2022 | 28.43 | 28.56 | 27.77 | 28.13 | 87,948 | -0.12(-0.41%) |
Oct 07, 2022 | 29.39 | 29.41 | 28.05 | 28.24 | 109,410 | -1.45(-4.87%) |
Oct 06, 2022 | 29.74 | 30.47 | 29.50 | 29.69 | 88,351 | -0.43(-1.44%) |
Oct 05, 2022 | 29.85 | 30.30 | 29.33 | 30.12 | 88,884 | -0.13(-0.41%) |
Oct 04, 2022 | 29.44 | 30.30 | 29.30 | 30.25 | 160,637 | +1.82(+6.40%) |
Oct 03, 2022 | 27.73 | 28.78 | 27.27 | 28.43 | 151,521 | +1.13(+4.13%) |
Sep 30, 2022 | 27.50 | 28.30 | 27.22 | 27.30 | 154,378 | -0.17(-0.63%) |
Sep 29, 2022 | 27.21 | 27.60 | 26.68 | 27.47 | 162,966 | -0.38(-1.35%) |
Sep 28, 2022 | 26.88 | 28.08 | 26.79 | 27.85 | 142,921 | +1.30(+4.90%) |
Sep 27, 2022 | 26.75 | 27.29 | 26.14 | 26.55 | 180,153 | +0.10(+0.36%) |
Sep 26, 2022 | 26.66 | 27.25 | 25.95 | 26.45 | 267,743 | -0.60(-2.21%) |
Sep 23, 2022 | 27.75 | 27.99 | 26.61 | 27.05 | 175,566 | -1.21(-4.29%) |
Sep 22, 2022 | 29.54 | 29.54 | 28.23 | 28.26 | 113,141 | -1.17(-3.96%) |
Sep 21, 2022 | 30.21 | 30.58 | 29.34 | 29.43 | 134,193 | -0.58(-1.93%) |
Sep 20, 2022 | 30.13 | 30.29 | 29.43 | 30.01 | 113,224 | -0.60(-1.95%) |
Sep 19, 2022 | 29.76 | 30.78 | 29.48 | 30.60 | 177,447 | +1.27(+4.33%) |
Sep 16, 2022 | 29.21 | 29.60 | 28.77 | 29.33 | 291,830 | -0.54(-1.81%) |
Sep 15, 2022 | 29.94 | 30.66 | 29.60 | 29.87 | 99,491 | -0.26(-0.86%) |
Sep 14, 2022 | 30.39 | 30.50 | 29.61 | 30.13 | 135,094 | -0.13(-0.45%) |
Sep 13, 2022 | 31.18 | 31.61 | 30.06 | 30.27 | 117,643 | -1.90(-5.90%) |
Sep 12, 2022 | 32.17 | 32.51 | 31.78 | 32.16 | 112,728 | +0.38(+1.18%) |
Sep 09, 2022 | 31.33 | 32.43 | 31.30 | 31.79 | 107,436 | +0.71(+2.29%) |
Sep 08, 2022 | 30.28 | 31.20 | 29.71 | 31.08 | 115,070 | +0.29(+0.94%) |
Sep 07, 2022 | 29.68 | 30.85 | 29.52 | 30.79 | 331,002 | +0.81(+2.70%) |
Sep 06, 2022 | 29.87 | 30.05 | 29.09 | 29.98 | 177,955 | +0.20(+0.68%) |
Sep 02, 2022 | 30.18 | 30.65 | 29.62 | 29.78 | 171,761 | -0.11(-0.35%) |
Sep 01, 2022 | 30.12 | 30.46 | 29.30 | 29.88 | 147,951 | -0.62(-2.02%) |
Aug 31, 2022 | 30.93 | 31.01 | 30.19 | 30.50 | 136,042 | -0.20(-0.66%) |
Aug 30, 2022 | 31.89 | 31.93 | 30.56 | 30.70 | 119,014 | -1.25(-3.92%) |
Aug 29, 2022 | 31.93 | 32.32 | 31.62 | 31.95 | 156,113 | -0.36(-1.10%) |
Aug 26, 2022 | 33.89 | 34.07 | 32.28 | 32.31 | 114,166 | -1.51(-4.47%) |
Aug 25, 2022 | 32.61 | 33.90 | 32.61 | 33.82 | 129,327 | +1.40(+4.32%) |
Aug 24, 2022 | 32.00 | 32.75 | 31.89 | 32.42 | 234,893 | +0.32(+1.01%) |
Aug 23, 2022 | 31.84 | 32.66 | 31.80 | 32.09 | 130,880 | +0.24(+0.75%) |
Aug 22, 2022 | 32.27 | 32.52 | 31.71 | 31.86 | 202,726 | -1.02(-3.11%) |
Aug 19, 2022 | 33.16 | 33.69 | 32.63 | 32.88 | 137,723 | -0.74(-2.19%) |
Aug 18, 2022 | 33.29 | 33.85 | 32.99 | 33.61 | 506,116 | +0.24(+0.72%) |
Aug 17, 2022 | 33.47 | 33.47 | 33.02 | 33.38 | 142,170 | -0.58(-1.72%) |
Aug 16, 2022 | 34.05 | 34.42 | 33.76 | 33.96 | 168,237 | -0.10(-0.28%) |
Aug 15, 2022 | 33.58 | 34.19 | 33.29 | 34.05 | 173,819 | +0.42(+1.25%) |
Aug 12, 2022 | 33.64 | 34.12 | 33.29 | 33.63 | 163,353 | -0.15(-0.45%) |
Aug 11, 2022 | 33.77 | 34.40 | 33.53 | 33.79 | 197,774 | +0.31(+0.91%) |
Aug 10, 2022 | 33.69 | 34.33 | 33.41 | 33.48 | 168,503 | +0.64(+1.95%) |
Aug 09, 2022 | 32.96 | 33.00 | 32.32 | 32.84 | 163,436 | -0.06(-0.17%) |
Aug 08, 2022 | 33.58 | 34.03 | 32.69 | 32.90 | 157,154 | -0.54(-1.60%) |
Aug 05, 2022 | 32.79 | 33.53 | 32.79 | 33.43 | 136,006 | +0.29(+0.86%) |
Aug 04, 2022 | 33.09 | 33.64 | 32.76 | 33.15 | 128,652 | +0.04(+0.12%) |
Aug 03, 2022 | 33.05 | 33.51 | 32.52 | 33.11 | 206,043 | +0.17(+0.52%) |
Aug 02, 2022 | 33.23 | 33.98 | 32.67 | 32.94 | 227,900 | -0.49(-1.46%) |
Aug 01, 2022 | 33.72 | 33.82 | 32.95 | 33.42 | 337,046 | -0.74(-2.15%) |
Jul 29, 2022 | 31.97 | 34.58 | 31.97 | 34.16 | 293,114 | +2.56(+8.10%) |
Jul 28, 2022 | 30.23 | 31.83 | 30.23 | 31.60 | 207,695 | +1.83(+6.16%) |
Jul 27, 2022 | 28.71 | 29.98 | 28.58 | 29.76 | 170,514 | +0.79(+2.74%) |
Jul 26, 2022 | 28.77 | 29.27 | 28.58 | 28.97 | 115,085 | -0.03(-0.10%) |
Jul 25, 2022 | 28.26 | 29.05 | 28.02 | 29.00 | 132,787 | +0.67(+2.36%) |
Jul 22, 2022 | 28.19 | 28.59 | 27.55 | 28.33 | 129,368 | +0.07(+0.24%) |
Jul 21, 2022 | 27.96 | 28.33 | 27.22 | 28.26 | 178,784 | -0.11(-0.37%) |
Jul 20, 2022 | 27.59 | 28.60 | 27.34 | 28.37 | 210,320 | +0.83(+3.02%) |
Jul 19, 2022 | 26.87 | 27.59 | 26.20 | 27.54 | 247,509 | +1.18(+4.50%) |
Jul 18, 2022 | 26.50 | 27.01 | 26.12 | 26.35 | 231,765 | +0.38(+1.47%) |
Jul 15, 2022 | 26.16 | 27.79 | 25.46 | 25.97 | 243,994 | +0.52(+2.03%) |
Jul 14, 2022 | 26.05 | 26.11 | 24.96 | 25.45 | 333,970 | -1.27(-4.76%) |
Jul 13, 2022 | 26.49 | 27.14 | 26.06 | 26.73 | 164,580 | -0.14(-0.53%) |
Jul 12, 2022 | 26.17 | 27.37 | 26.17 | 26.87 | 251,490 | +0.50(+1.88%) |
Jul 11, 2022 | 26.51 | 26.74 | 26.09 | 26.37 | 142,021 | -0.38(-1.43%) |
Jul 08, 2022 | 26.95 | 27.53 | 26.48 | 26.75 | 209,230 | -0.16(-0.60%) |
Jul 07, 2022 | 26.30 | 27.19 | 25.99 | 26.92 | 467,346 | +1.07(+4.14%) |
Jul 06, 2022 | 27.00 | 27.22 | 25.58 | 25.85 | 429,277 | -1.03(-3.84%) |
Jul 05, 2022 | 27.12 | 27.12 | 26.22 | 26.88 | 432,983 | -0.94(-3.37%) |
Jul 01, 2022 | 27.50 | 27.99 | 26.81 | 27.81 | 143,206 | +0.13(+0.48%) |
Jun 30, 2022 | 26.61 | 27.81 | 26.28 | 27.68 | 459,444 | +0.60(+2.22%) |
Jun 29, 2022 | 27.70 | 27.70 | 26.60 | 27.08 | 234,788 | -0.70(-2.51%) |
Jun 28, 2022 | 28.66 | 28.89 | 27.73 | 27.78 | 222,458 | -0.59(-2.09%) |
Jun 27, 2022 | 28.48 | 28.85 | 27.78 | 28.37 | 162,973 | +0.14(+0.51%) |
Jun 24, 2022 | 27.46 | 28.35 | 27.05 | 28.23 | 427,727 | +1.29(+4.79%) |
Jun 23, 2022 | 27.34 | 27.64 | 26.30 | 26.94 | 285,523 | -0.34(-1.26%) |
Jun 22, 2022 | 26.11 | 27.43 | 25.73 | 27.28 | 291,893 | +0.54(+2.04%) |
Jun 21, 2022 | 27.72 | 28.27 | 26.65 | 26.73 | 310,549 | +0.01(+0.04%) |
Jun 17, 2022 | 26.89 | 27.74 | 26.28 | 26.73 | 461,647 | -0.13(-0.50%) |
Jun 16, 2022 | 29.60 | 29.62 | 26.78 | 26.86 | 443,360 | -3.42(-11.30%) |
Jun 15, 2022 | 30.81 | 31.38 | 30.10 | 30.28 | 265,326 | -0.30(-0.97%) |
Jun 14, 2022 | 29.52 | 30.72 | 29.26 | 30.58 | 340,923 | +1.25(+4.27%) |
Jun 13, 2022 | 30.39 | 30.56 | 29.12 | 29.32 | 459,939 | -2.06(-6.58%) |
Jun 10, 2022 | 33.47 | 34.76 | 31.36 | 31.39 | 231,407 | -2.82(-8.24%) |
Jun 09, 2022 | 34.30 | 34.79 | 33.74 | 34.21 | 235,698 | -0.22(-0.64%) |
Jun 08, 2022 | 34.90 | 34.90 | 33.89 | 34.43 | 145,328 | -0.84(-2.38%) |
Jun 07, 2022 | 34.76 | 35.31 | 33.92 | 35.27 | 138,723 | +0.16(+0.46%) |
Jun 06, 2022 | 35.31 | 35.48 | 34.77 | 35.10 | 476,251 | +0.17(+0.49%) |
Jun 03, 2022 | 34.73 | 35.10 | 34.14 | 34.93 | 134,759 | +0.01(+0.03%) |
Jun 02, 2022 | 34.55 | 34.97 | 34.39 | 34.92 | 123,198 | +0.65(+1.90%) |
Jun 01, 2022 | 34.01 | 34.72 | 33.32 | 34.27 | 147,772 | +0.21(+0.62%) |
May 31, 2022 | 34.31 | 35.03 | 33.72 | 34.06 | 213,209 | -0.67(-1.93%) |
May 27, 2022 | 33.82 | 34.95 | 33.71 | 34.73 | 128,356 | +1.03(+3.06%) |
May 26, 2022 | 33.06 | 33.92 | 32.91 | 33.70 | 163,356 | +1.06(+3.23%) |
May 25, 2022 | 31.34 | 32.77 | 31.34 | 32.64 | 134,542 | +1.00(+3.14%) |
May 24, 2022 | 31.89 | 32.64 | 30.95 | 31.65 | 104,821 | -0.59(-1.82%) |
May 23, 2022 | 32.10 | 32.63 | 31.69 | 32.24 | 113,439 | +0.58(+1.83%) |
May 20, 2022 | 32.81 | 32.81 | 30.63 | 31.66 | 220,180 | -0.83(-2.57%) |
May 19, 2022 | 31.54 | 33.26 | 31.24 | 32.49 | 185,434 | +0.38(+1.18%) |
May 18, 2022 | 33.36 | 34.75 | 31.89 | 32.11 | 221,977 | -1.41(-4.21%) |
May 17, 2022 | 33.25 | 33.85 | 32.87 | 33.53 | 126,844 | +1.11(+3.42%) |
May 16, 2022 | 32.53 | 32.84 | 31.96 | 32.42 | 429,074 | -0.37(-1.13%) |
May 13, 2022 | 32.48 | 33.32 | 31.81 | 32.79 | 254,387 | +0.91(+2.85%) |
May 12, 2022 | 31.74 | 32.21 | 30.99 | 31.88 | 165,239 | +0.06(+0.18%) |
May 11, 2022 | 32.95 | 33.95 | 31.68 | 31.82 | 190,920 | -1.24(-3.76%) |
May 10, 2022 | 34.03 | 34.03 | 31.97 | 33.06 | 198,693 | +0.12(+0.37%) |
May 09, 2022 | 33.45 | 34.09 | 32.72 | 32.94 | 143,656 | -0.93(-2.74%) |
May 06, 2022 | 34.48 | 34.71 | 33.49 | 33.87 | 195,397 | -0.81(-2.32%) |
May 05, 2022 | 36.01 | 36.13 | 34.15 | 34.67 | 262,475 | -1.68(-4.62%) |
May 04, 2022 | 34.91 | 36.63 | 34.59 | 36.35 | 275,048 | +1.18(+3.34%) |
May 03, 2022 | 33.54 | 35.29 | 33.00 | 35.18 | 352,393 | +2.45(+7.47%) |