Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.49 | 312 | -0.01(-0.02%) | |||
Apr 27, 2023 | 31.98 | 31.98 | 31.50 | 31.50 | 447 | +0.38(+1.22%) |
Apr 26, 2023 | 32.00 | 32.16 | 31.12 | 31.12 | 813 | -2.10(-6.32%) |
Apr 25, 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 202 | +0.82(+2.53%) |
Apr 24, 2023 | 32.38 | 32.40 | 31.53 | 32.40 | 2,100 | +0.60(+1.89%) |
Apr 21, 2023 | 31.31 | 31.80 | 31.22 | 31.80 | 833 | +1.29(+4.23%) |
Apr 20, 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 736 | -1.13(-3.57%) |
Apr 18, 2023 | 31.64 | 308 | -0.58(-1.80%) | |||
Apr 17, 2023 | 31.53 | 32.22 | 31.53 | 32.22 | 964 | +0.24(+0.75%) |
Apr 13, 2023 | 31.98 | 245 | +0.67(+2.14%) | |||
Apr 12, 2023 | 31.33 | 31.33 | 31.31 | 31.31 | 1,140 | -0.02(-0.06%) |
Apr 11, 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 719 | -0.42(-1.32%) |
Apr 10, 2023 | 32.15 | 32.31 | 31.75 | 31.75 | 4,572 | -0.70(-2.16%) |
Apr 06, 2023 | 31.31 | 32.49 | 31.31 | 32.45 | 3,042 | +1.36(+4.37%) |
Apr 05, 2023 | 31.50 | 32.00 | 30.50 | 31.09 | 7,885 | -0.94(-2.94%) |
Apr 04, 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 717 | -0.98(-2.96%) |
Apr 03, 2023 | 30.81 | 33.01 | 30.81 | 33.01 | 2,326 | +2.29(+7.45%) |
Mar 31, 2023 | 33.28 | 33.28 | 30.45 | 30.72 | 2,308 | -2.52(-7.58%) |
Mar 30, 2023 | 30.00 | 33.24 | 30.00 | 33.24 | 1,018 | +1.74(+5.52%) |
Mar 29, 2023 | 31.42 | 31.52 | 31.42 | 31.50 | 1,289 | -0.43(-1.35%) |
Mar 28, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 902 | +0.28(+0.88%) |
Mar 27, 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 544 | -0.55(-1.71%) |
Mar 24, 2023 | 32.61 | 32.61 | 32.16 | 32.20 | 1,264 | -1.24(-3.71%) |
Mar 23, 2023 | 33.44 | 33.44 | 33.44 | 33.44 | 690 | -0.89(-2.59%) |
Mar 22, 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 255 | -0.67(-1.91%) |
Mar 21, 2023 | 33.45 | 35.00 | 32.58 | 35.00 | 915 | +0.07(+0.20%) |
Mar 20, 2023 | 34.61 | 34.93 | 32.43 | 34.93 | 1,673 | +0.15(+0.44%) |
Mar 17, 2023 | 35.10 | 36.09 | 34.27 | 34.78 | 1,297 | -0.36(-1.02%) |
Mar 16, 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 802 | +0.64(+1.86%) |
Mar 15, 2023 | 34.16 | 34.50 | 34.16 | 34.50 | 518 | +0.34(+1.00%) |
Mar 14, 2023 | 34.17 | 36.00 | 34.16 | 34.16 | 6,337 | +0.98(+2.95%) |
Mar 13, 2023 | 37.76 | 37.76 | 32.16 | 33.18 | 3,190 | -3.32(-9.10%) |
Mar 10, 2023 | 35.16 | 37.52 | 35.16 | 36.50 | 7,946 | +0.31(+0.85%) |
Mar 09, 2023 | 34.37 | 36.30 | 33.77 | 36.19 | 9,570 | +3.04(+9.18%) |
Mar 08, 2023 | 32.85 | 33.15 | 31.20 | 33.15 | 4,862 | +1.20(+3.76%) |
Mar 07, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 1,149 | +0.25(+0.79%) |
Mar 06, 2023 | 28.02 | 32.27 | 28.02 | 31.70 | 17,529 | +3.50(+12.41%) |
Mar 03, 2023 | 28.34 | 29.01 | 28.00 | 28.20 | 12,953 | +0.57(+2.06%) |
Mar 02, 2023 | 29.65 | 29.73 | 27.45 | 27.63 | 11,102 | -2.08(-7.00%) |
Mar 01, 2023 | 32.83 | 33.00 | 29.15 | 29.71 | 20,640 | -2.74(-8.44%) |
Feb 28, 2023 | 34.42 | 34.45 | 32.45 | 32.45 | 8,567 | -1.30(-3.85%) |
Feb 27, 2023 | 35.06 | 35.06 | 33.75 | 33.75 | 6,919 | -0.61(-1.78%) |
Feb 24, 2023 | 35.04 | 36.11 | 33.01 | 34.36 | 14,837 | -0.68(-1.94%) |
Feb 23, 2023 | 34.52 | 35.30 | 34.04 | 35.04 | 9,594 | +0.94(+2.76%) |
Feb 22, 2023 | 34.54 | 36.33 | 34.05 | 34.10 | 21,946 | +0.19(+0.56%) |
Feb 21, 2023 | 34.00 | 34.40 | 33.91 | 33.91 | 1,519 | -0.09(-0.26%) |
Feb 16, 2023 | 34.00 | 1,097 | +1.00(+3.03%) | |||
Feb 15, 2023 | 33.24 | 33.99 | 33.00 | 33.00 | 3,146 | -0.93(-2.74%) |
Feb 14, 2023 | 33.54 | 33.99 | 33.23 | 33.93 | 2,706 | +0.39(+1.16%) |
Feb 13, 2023 | 33.80 | 33.80 | 33.54 | 33.54 | 2,698 | -0.06(-0.18%) |
Feb 10, 2023 | 33.25 | 33.65 | 33.10 | 33.60 | 7,859 | +0.45(+1.36%) |
Feb 09, 2023 | 32.45 | 33.81 | 32.45 | 33.15 | 4,979 | -0.38(-1.15%) |
Feb 08, 2023 | 33.95 | 34.16 | 33.53 | 33.53 | 3,372 | -0.58(-1.69%) |
Feb 07, 2023 | 33.95 | 34.20 | 33.95 | 34.11 | 3,132 | +0.12(+0.35%) |
Feb 06, 2023 | 33.99 | 34.79 | 33.05 | 33.99 | 2,696 | +0.50(+1.49%) |
Feb 03, 2023 | 33.18 | 33.82 | 33.18 | 33.49 | 2,186 | +0.59(+1.79%) |
Feb 02, 2023 | 33.65 | 33.65 | 32.60 | 32.90 | 2,432 | -0.52(-1.55%) |
Feb 01, 2023 | 35.62 | 35.62 | 33.40 | 33.42 | 17,857 | -0.68(-2.00%) |
Jan 31, 2023 | 34.20 | 34.78 | 33.86 | 34.10 | 4,692 | -0.55(-1.59%) |
Jan 30, 2023 | 33.50 | 35.47 | 33.50 | 34.65 | 14,429 | +0.46(+1.35%) |
Jan 27, 2023 | 35.00 | 35.10 | 33.65 | 34.19 | 14,466 | -0.31(-0.90%) |
Jan 26, 2023 | 32.50 | 36.00 | 32.50 | 34.50 | 6,097 | +0.88(+2.62%) |
Jan 25, 2023 | 33.24 | 33.63 | 33.21 | 33.62 | 3,331 | +0.39(+1.17%) |
Jan 24, 2023 | 32.88 | 34.26 | 32.88 | 33.23 | 15,697 | +0.89(+2.75%) |
Jan 23, 2023 | 35.30 | 35.32 | 31.81 | 32.34 | 19,462 | -3.33(-9.34%) |
Jan 20, 2023 | 37.01 | 37.92 | 35.30 | 35.67 | 16,579 | -0.98(-2.67%) |
Jan 19, 2023 | 36.50 | 37.00 | 36.50 | 36.65 | 508 | +0.03(+0.08%) |
Jan 18, 2023 | 36.84 | 38.06 | 36.51 | 36.62 | 11,999 | -0.28(-0.76%) |
Jan 17, 2023 | 37.89 | 37.98 | 36.70 | 36.90 | 7,548 | -1.01(-2.66%) |
Jan 13, 2023 | 39.00 | 39.28 | 37.35 | 37.91 | 6,629 | -0.80(-2.07%) |
Jan 12, 2023 | 39.70 | 39.70 | 38.56 | 38.71 | 12,154 | +0.51(+1.34%) |
Jan 11, 2023 | 39.79 | 40.11 | 38.06 | 38.20 | 15,355 | -0.17(-0.44%) |
Jan 10, 2023 | 38.85 | 40.38 | 36.70 | 38.37 | 22,896 | +0.47(+1.24%) |
Jan 09, 2023 | 35.01 | 39.47 | 35.00 | 37.90 | 25,481 | +3.66(+10.69%) |
Jan 06, 2023 | 34.00 | 34.91 | 32.56 | 34.24 | 31,770 | +1.24(+3.76%) |
Jan 05, 2023 | 32.26 | 35.53 | 32.26 | 33.00 | 28,653 | +0.65(+2.01%) |
Jan 04, 2023 | 31.95 | 32.70 | 31.95 | 32.35 | 3,998 | +0.42(+1.32%) |
Jan 03, 2023 | 31.90 | 32.00 | 31.63 | 31.93 | 1,167 | +0.63(+2.01%) |
Dec 30, 2022 | 29.04 | 31.40 | 29.04 | 31.30 | 16,328 | +2.85(+10.02%) |
Dec 29, 2022 | 27.95 | 29.50 | 27.95 | 28.45 | 3,558 | +0.49(+1.77%) |
Dec 28, 2022 | 26.20 | 28.50 | 26.20 | 27.96 | 6,347 | +1.46(+5.49%) |
Dec 27, 2022 | 25.94 | 26.91 | 25.50 | 26.50 | 4,397 | +1.33(+5.28%) |
Dec 23, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 678 | -0.33(-1.29%) |
Dec 22, 2022 | 24.87 | 25.67 | 24.87 | 25.50 | 6,936 | +1.00(+4.08%) |
Dec 21, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 928 | +0.83(+3.49%) |
Dec 20, 2022 | 24.00 | 24.10 | 23.67 | 23.67 | 905 | -0.03(-0.11%) |
Dec 19, 2022 | 24.16 | 24.50 | 22.81 | 23.70 | 2,097 | -1.05(-4.24%) |
Dec 16, 2022 | 25.00 | 25.00 | 23.61 | 24.75 | 2,893 | +0.00(+0.00%) |
Dec 15, 2022 | 24.50 | 25.55 | 24.25 | 24.75 | 7,308 | -0.55(-2.17%) |
Dec 14, 2022 | 25.00 | 25.55 | 25.00 | 25.30 | 6,139 | +0.80(+3.27%) |
Dec 13, 2022 | 25.25 | 25.25 | 24.50 | 24.50 | 2,063 | -0.10(-0.41%) |
Dec 12, 2022 | 24.72 | 24.72 | 24.60 | 24.60 | 644 | +0.01(+0.02%) |
Dec 09, 2022 | 24.23 | 25.00 | 24.23 | 24.59 | 1,889 | +0.17(+0.70%) |
Dec 08, 2022 | 24.73 | 24.73 | 24.42 | 24.42 | 1,087 | -0.35(-1.40%) |
Dec 06, 2022 | 24.77 | 36 | -0.21(-0.84%) | |||
Dec 05, 2022 | 25.00 | 25.00 | 24.98 | 24.98 | 1,252 | -0.02(-0.08%) |
Dec 02, 2022 | 24.50 | 25.00 | 24.50 | 25.00 | 1,444 | +0.48(+1.96%) |
Dec 01, 2022 | 25.70 | 25.70 | 24.52 | 24.52 | 1,704 | -0.68(-2.70%) |
Nov 30, 2022 | 24.70 | 25.55 | 24.70 | 25.20 | 1,990 | +0.40(+1.61%) |
Nov 29, 2022 | 25.00 | 25.00 | 24.80 | 24.80 | 1,729 | -0.31(-1.23%) |
Nov 28, 2022 | 25.14 | 25.14 | 24.60 | 25.11 | 3,735 | +0.10(+0.40%) |
Nov 23, 2022 | 25.01 | 10 | -0.64(-2.50%) | |||
Nov 22, 2022 | 26.99 | 26.99 | 25.65 | 25.65 | 661 | +0.69(+2.75%) |
Nov 21, 2022 | 25.00 | 25.00 | 24.85 | 24.96 | 1,025 | +0.06(+0.26%) |
Nov 18, 2022 | 24.52 | 24.90 | 24.49 | 24.90 | 824 | -0.11(-0.44%) |
Nov 17, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 513 | -0.24(-0.95%) |
Nov 16, 2022 | 25.05 | 25.25 | 25.00 | 25.25 | 1,068 | -0.13(-0.50%) |
Nov 15, 2022 | 24.80 | 26.27 | 24.80 | 25.38 | 2,781 | +0.25(+0.99%) |
Nov 14, 2022 | 25.13 | 25.13 | 25.13 | 25.13 | 532 | -0.57(-2.22%) |
Nov 11, 2022 | 25.80 | 27.05 | 25.17 | 25.70 | 5,287 | -0.40(-1.53%) |
Nov 10, 2022 | 24.60 | 28.00 | 24.60 | 26.10 | 19,584 | +1.86(+7.67%) |
Nov 09, 2022 | 24.60 | 25.00 | 24.12 | 24.24 | 2,000 | -0.76(-3.03%) |
Nov 08, 2022 | 24.93 | 25.00 | 24.93 | 25.00 | 1,289 | +0.00(+0.00%) |
Nov 04, 2022 | 25.00 | 271 | +0.00(+0.00%) | |||
Nov 03, 2022 | 25.03 | 25.06 | 25.00 | 25.00 | 3,182 | +0.05(+0.20%) |
Nov 02, 2022 | 24.80 | 24.95 | 24.80 | 24.95 | 2,574 | +0.44(+1.80%) |
Nov 01, 2022 | 24.84 | 24.84 | 24.51 | 24.51 | 1,872 | +0.41(+1.70%) |
Oct 31, 2022 | 24.13 | 25.14 | 24.10 | 24.10 | 6,461 | -0.46(-1.87%) |
Oct 28, 2022 | 24.65 | 24.98 | 24.56 | 24.56 | 2,567 | -0.44(-1.76%) |
Oct 27, 2022 | 24.99 | 25.04 | 24.80 | 25.00 | 2,908 | -0.02(-0.08%) |
Oct 26, 2022 | 24.23 | 25.88 | 23.57 | 25.02 | 4,370 | +0.47(+1.91%) |
Oct 25, 2022 | 25.24 | 25.24 | 24.50 | 24.55 | 3,823 | -0.15(-0.61%) |
Oct 24, 2022 | 24.54 | 25.10 | 24.42 | 24.70 | 2,603 | -0.11(-0.44%) |
Oct 21, 2022 | 24.75 | 25.50 | 24.60 | 24.81 | 5,666 | -0.40(-1.59%) |
Oct 20, 2022 | 24.72 | 26.30 | 24.16 | 25.21 | 5,377 | +0.59(+2.40%) |
Oct 19, 2022 | 24.65 | 25.55 | 24.62 | 24.62 | 2,015 | -0.14(-0.57%) |
Oct 18, 2022 | 25.20 | 25.20 | 24.76 | 24.76 | 1,421 | -0.32(-1.28%) |
Oct 17, 2022 | 26.80 | 26.80 | 25.07 | 25.08 | 3,982 | -0.30(-1.18%) |
Oct 14, 2022 | 24.17 | 26.95 | 24.17 | 25.38 | 7,512 | +0.68(+2.75%) |
Oct 12, 2022 | 24.70 | 293 | +0.08(+0.32%) | |||
Oct 11, 2022 | 24.22 | 25.10 | 24.22 | 24.62 | 2,078 | -0.38(-1.52%) |
Oct 10, 2022 | 24.49 | 25.25 | 24.05 | 25.00 | 8,245 | +0.01(+0.04%) |
Oct 07, 2022 | 25.30 | 25.30 | 24.90 | 24.99 | 5,335 | +0.39(+1.59%) |
Oct 06, 2022 | 25.50 | 25.80 | 24.60 | 24.60 | 2,982 | -0.40(-1.60%) |
Oct 05, 2022 | 24.23 | 25.82 | 24.23 | 25.00 | 8,189 | +0.60(+2.46%) |
Oct 04, 2022 | 26.00 | 26.40 | 24.40 | 24.40 | 8,215 | -1.40(-5.43%) |
Oct 03, 2022 | 24.85 | 26.97 | 24.85 | 25.80 | 15,131 | +0.75(+2.99%) |
Sep 30, 2022 | 24.78 | 25.70 | 24.78 | 25.05 | 2,708 | -0.45(-1.76%) |
Sep 29, 2022 | 25.00 | 25.90 | 24.87 | 25.50 | 8,060 | +0.05(+0.20%) |
Sep 28, 2022 | 25.09 | 26.90 | 25.08 | 25.45 | 10,759 | -0.25(-0.97%) |
Sep 26, 2022 | 25.70 | 311 | -0.07(-0.29%) | |||
Sep 23, 2022 | 27.00 | 27.00 | 25.18 | 25.77 | 5,205 | -2.04(-7.32%) |
Sep 22, 2022 | 28.49 | 28.80 | 27.25 | 27.81 | 5,519 | -1.25(-4.30%) |
Sep 21, 2022 | 28.90 | 29.19 | 28.06 | 29.06 | 4,923 | -0.14(-0.48%) |
Sep 20, 2022 | 29.03 | 29.20 | 27.62 | 29.20 | 31,346 | -0.10(-0.34%) |
Sep 19, 2022 | 29.00 | 29.35 | 27.60 | 29.30 | 30,762 | -0.33(-1.11%) |
Sep 16, 2022 | 28.00 | 29.63 | 26.88 | 29.63 | 9,712 | +1.23(+4.33%) |
Sep 15, 2022 | 26.39 | 28.49 | 25.96 | 28.40 | 8,149 | +1.69(+6.33%) |
Sep 14, 2022 | 24.80 | 26.71 | 24.39 | 26.71 | 7,783 | +2.65(+11.01%) |
Sep 13, 2022 | 24.99 | 24.99 | 24.06 | 24.06 | 2,393 | -0.97(-3.88%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.00 | 25.03 | 2,442 | +0.03(+0.12%) |
Sep 09, 2022 | 25.01 | 25.01 | 25.00 | 25.00 | 1,366 | -0.92(-3.55%) |
Sep 08, 2022 | 25.00 | 25.92 | 24.50 | 25.92 | 4,563 | +1.44(+5.88%) |
Sep 07, 2022 | 25.18 | 26.39 | 24.48 | 24.48 | 8,517 | -0.54(-2.16%) |
Sep 06, 2022 | 25.19 | 25.98 | 24.00 | 25.02 | 12,770 | +0.02(+0.08%) |
Sep 02, 2022 | 25.19 | 25.90 | 25.00 | 25.00 | 4,336 | -0.04(-0.16%) |
Sep 01, 2022 | 26.25 | 26.35 | 25.04 | 25.04 | 3,127 | +0.01(+0.04%) |
Aug 31, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 1,348 | -1.20(-4.58%) |
Aug 30, 2022 | 24.79 | 26.24 | 24.79 | 26.23 | 3,837 | +1.63(+6.63%) |
Aug 29, 2022 | 26.00 | 26.66 | 24.60 | 24.60 | 5,524 | -1.65(-6.29%) |
Aug 26, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 446 | -0.55(-2.05%) |
Aug 25, 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 1,194 | +0.20(+0.75%) |
Aug 24, 2022 | 27.50 | 27.50 | 26.60 | 26.60 | 1,922 | -1.40(-5.00%) |
Aug 23, 2022 | 26.90 | 28.00 | 26.87 | 28.00 | 3,701 | +1.60(+6.06%) |
Aug 22, 2022 | 27.20 | 27.25 | 26.30 | 26.40 | 4,408 | -0.81(-2.98%) |
Aug 19, 2022 | 27.26 | 27.80 | 26.85 | 27.21 | 1,964 | -0.07(-0.26%) |
Aug 18, 2022 | 27.21 | 27.35 | 27.14 | 27.28 | 1,648 | -0.72(-2.57%) |
Aug 17, 2022 | 28.44 | 28.99 | 27.24 | 28.00 | 3,070 | -0.48(-1.69%) |
Aug 16, 2022 | 28.62 | 29.65 | 28.40 | 28.48 | 3,293 | -0.80(-2.72%) |
Aug 15, 2022 | 27.50 | 29.93 | 27.01 | 29.28 | 10,702 | +1.78(+6.46%) |
Aug 12, 2022 | 28.60 | 28.60 | 27.50 | 27.50 | 5,651 | -1.80(-6.14%) |
Aug 11, 2022 | 32.00 | 32.00 | 29.30 | 29.30 | 6,907 | -2.80(-8.72%) |
Aug 10, 2022 | 34.03 | 34.03 | 32.10 | 32.10 | 5,598 | -0.78(-2.37%) |
Aug 09, 2022 | 34.15 | 34.35 | 32.88 | 32.88 | 6,343 | -1.32(-3.85%) |
Aug 08, 2022 | 34.35 | 36.80 | 34.00 | 34.20 | 24,263 | -0.14(-0.42%) |
Aug 05, 2022 | 32.83 | 35.00 | 32.83 | 34.34 | 7,852 | +1.29(+3.90%) |
Aug 04, 2022 | 34.25 | 34.25 | 32.98 | 33.05 | 4,961 | -1.20(-3.50%) |
Aug 03, 2022 | 33.98 | 34.74 | 33.70 | 34.25 | 3,584 | +1.00(+3.01%) |
Aug 02, 2022 | 33.70 | 35.29 | 33.25 | 33.25 | 5,386 | -0.85(-2.49%) |
Aug 01, 2022 | 34.12 | 35.46 | 33.15 | 34.10 | 4,357 | +0.11(+0.31%) |
Jul 29, 2022 | 35.45 | 35.45 | 33.99 | 33.99 | 788 | -0.14(-0.40%) |
Jul 28, 2022 | 32.50 | 35.64 | 32.34 | 34.13 | 10,424 | +1.63(+5.02%) |
Jul 27, 2022 | 32.35 | 32.60 | 32.34 | 32.50 | 2,742 | +0.08(+0.25%) |
Jul 26, 2022 | 32.48 | 33.58 | 32.00 | 32.42 | 9,645 | -0.58(-1.76%) |
Jul 25, 2022 | 32.09 | 33.14 | 31.97 | 33.00 | 4,748 | +0.51(+1.57%) |
Jul 22, 2022 | 31.97 | 33.58 | 31.32 | 32.49 | 8,412 | +1.15(+3.67%) |
Jul 21, 2022 | 31.73 | 32.89 | 30.59 | 31.34 | 7,386 | -0.81(-2.52%) |
Jul 20, 2022 | 33.06 | 33.06 | 32.05 | 32.15 | 4,182 | -0.55(-1.68%) |
Jul 19, 2022 | 30.59 | 33.95 | 30.59 | 32.70 | 9,325 | +2.11(+6.90%) |
Jul 18, 2022 | 30.50 | 30.82 | 30.49 | 30.59 | 1,996 | +0.84(+2.82%) |
Jul 15, 2022 | 29.40 | 31.04 | 28.44 | 29.75 | 7,303 | +0.75(+2.59%) |
Jul 14, 2022 | 28.50 | 29.00 | 28.50 | 29.00 | 730 | +0.67(+2.36%) |
Jul 13, 2022 | 27.81 | 29.39 | 27.81 | 28.33 | 11,347 | -0.25(-0.87%) |
Jul 12, 2022 | 27.39 | 29.78 | 27.00 | 28.58 | 13,192 | +0.80(+2.88%) |
Jul 11, 2022 | 27.00 | 29.89 | 26.66 | 27.78 | 12,425 | +0.68(+2.51%) |
Jul 08, 2022 | 26.30 | 27.67 | 26.11 | 27.10 | 5,946 | +1.59(+6.22%) |
Jul 07, 2022 | 25.01 | 27.79 | 25.01 | 25.51 | 7,192 | -0.59(-2.28%) |
Jul 06, 2022 | 25.52 | 26.97 | 25.17 | 26.11 | 10,886 | -0.04(-0.14%) |
Jul 05, 2022 | 25.00 | 26.14 | 23.82 | 26.14 | 15,086 | +0.78(+3.09%) |
Jul 01, 2022 | 25.39 | 27.30 | 25.12 | 25.36 | 11,611 | +0.29(+1.16%) |
Jun 30, 2022 | 24.99 | 25.94 | 24.40 | 25.07 | 13,365 | -0.70(-2.72%) |
Jun 29, 2022 | 25.91 | 27.45 | 25.06 | 25.77 | 19,473 | -0.33(-1.26%) |
Jun 28, 2022 | 26.78 | 27.60 | 25.80 | 26.10 | 8,290 | +0.10(+0.38%) |
Jun 27, 2022 | 26.38 | 27.64 | 26.00 | 26.00 | 15,317 | +0.11(+0.42%) |
Jun 24, 2022 | 25.45 | 26.20 | 25.20 | 25.89 | 8,983 | +1.01(+4.06%) |
Jun 23, 2022 | 24.30 | 25.35 | 24.25 | 24.88 | 4,966 | +0.93(+3.88%) |
Jun 22, 2022 | 25.40 | 25.71 | 23.37 | 23.95 | 14,793 | -1.60(-6.26%) |
Jun 21, 2022 | 26.45 | 27.30 | 25.55 | 25.55 | 4,740 | +0.51(+2.04%) |
Jun 17, 2022 | 28.21 | 28.21 | 25.04 | 25.04 | 17,865 | -3.06(-10.89%) |
Jun 16, 2022 | 31.74 | 31.90 | 28.10 | 28.10 | 11,828 | -3.24(-10.34%) |
Jun 15, 2022 | 33.33 | 33.41 | 31.02 | 31.34 | 11,744 | -1.66(-5.03%) |
Jun 14, 2022 | 33.63 | 34.20 | 32.82 | 33.00 | 6,067 | -0.02(-0.06%) |
Jun 13, 2022 | 34.50 | 35.54 | 33.02 | 33.02 | 7,963 | -2.04(-5.82%) |
Jun 10, 2022 | 37.49 | 37.49 | 35.06 | 35.06 | 7,163 | -2.44(-6.51%) |
Jun 09, 2022 | 38.50 | 39.27 | 37.50 | 37.50 | 3,914 | -0.10(-0.28%) |
Jun 08, 2022 | 40.18 | 40.59 | 37.14 | 37.60 | 10,775 | -1.39(-3.55%) |
Jun 07, 2022 | 39.70 | 39.70 | 37.32 | 38.99 | 7,901 | +1.15(+3.04%) |
Jun 06, 2022 | 40.00 | 41.36 | 37.01 | 37.84 | 9,586 | -1.93(-4.85%) |
Jun 03, 2022 | 40.66 | 40.67 | 39.47 | 39.77 | 6,151 | -2.10(-5.02%) |
Jun 02, 2022 | 38.59 | 41.87 | 38.59 | 41.87 | 6,759 | +3.37(+8.75%) |
Jun 01, 2022 | 37.88 | 38.95 | 37.21 | 38.50 | 6,548 | +0.50(+1.32%) |
May 31, 2022 | 36.76 | 38.00 | 36.30 | 38.00 | 5,159 | +1.90(+5.26%) |
May 27, 2022 | 35.12 | 36.91 | 35.12 | 36.10 | 8,136 | +0.67(+1.89%) |
May 26, 2022 | 35.64 | 36.95 | 34.82 | 35.43 | 8,371 | +0.60(+1.72%) |
May 25, 2022 | 34.88 | 34.88 | 34.83 | 34.83 | 1,491 | +0.33(+0.96%) |
May 24, 2022 | 35.40 | 35.40 | 34.50 | 34.50 | 2,059 | -0.94(-2.65%) |
May 23, 2022 | 36.24 | 38.39 | 35.30 | 35.44 | 13,927 | -0.64(-1.77%) |
May 20, 2022 | 37.54 | 37.56 | 36.08 | 36.08 | 8,757 | -1.08(-2.91%) |
May 19, 2022 | 32.50 | 37.85 | 32.50 | 37.16 | 27,176 | +1.58(+4.44%) |
May 18, 2022 | 35.55 | 36.77 | 35.55 | 35.58 | 5,129 | -0.67(-1.85%) |
May 17, 2022 | 35.26 | 36.71 | 35.00 | 36.25 | 11,610 | +1.25(+3.57%) |
May 16, 2022 | 33.38 | 35.69 | 32.50 | 35.00 | 27,739 | +1.40(+4.17%) |
May 13, 2022 | 33.50 | 35.70 | 32.70 | 33.60 | 34,921 | +1.40(+4.35%) |
May 12, 2022 | 32.81 | 33.75 | 31.64 | 32.20 | 19,070 | -1.20(-3.59%) |
May 11, 2022 | 38.76 | 38.76 | 33.00 | 33.40 | 20,762 | -6.18(-15.61%) |
May 10, 2022 | 38.95 | 40.79 | 38.50 | 39.58 | 10,708 | -1.02(-2.51%) |
May 09, 2022 | 39.50 | 40.81 | 38.00 | 40.60 | 13,777 | +0.70(+1.75%) |
May 06, 2022 | 40.99 | 41.00 | 39.90 | 39.90 | 2,558 | -0.74(-1.82%) |
May 05, 2022 | 41.61 | 41.85 | 39.70 | 40.64 | 6,490 | -1.67(-3.95%) |
May 04, 2022 | 39.80 | 42.31 | 39.80 | 42.31 | 8,985 | +1.41(+3.45%) |
May 03, 2022 | 41.00 | 41.00 | 37.60 | 40.90 | 1,957 | +0.82(+2.05%) |