Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.90 | 32.49 | 31.76 | 32.39 | 1,132,501 | +0.64(+2.03%) |
Apr 27, 2023 | 31.29 | 31.84 | 31.00 | 31.74 | 730,722 | +0.83(+2.67%) |
Apr 26, 2023 | 30.74 | 31.48 | 30.74 | 30.92 | 828,164 | +0.12(+0.37%) |
Apr 25, 2023 | 31.09 | 31.36 | 30.40 | 30.80 | 1,033,291 | -0.55(-1.75%) |
Apr 24, 2023 | 31.82 | 31.99 | 30.98 | 31.35 | 1,281,077 | -0.59(-1.84%) |
Apr 21, 2023 | 31.65 | 32.29 | 31.36 | 31.93 | 922,326 | +0.34(+1.06%) |
Apr 20, 2023 | 31.46 | 31.83 | 31.29 | 31.60 | 654,099 | -0.05(-0.15%) |
Apr 19, 2023 | 31.34 | 31.92 | 31.27 | 31.65 | 897,612 | +0.06(+0.18%) |
Apr 18, 2023 | 31.73 | 32.02 | 31.48 | 31.59 | 852,190 | +0.12(+0.40%) |
Apr 17, 2023 | 31.32 | 31.80 | 30.80 | 31.46 | 1,424,149 | +0.06(+0.18%) |
Apr 14, 2023 | 31.59 | 31.98 | 31.01 | 31.41 | 1,492,835 | -0.12(-0.37%) |
Apr 13, 2023 | 31.96 | 32.16 | 31.39 | 31.52 | 1,190,416 | -0.25(-0.79%) |
Apr 12, 2023 | 33.54 | 33.54 | 31.73 | 31.77 | 1,040,963 | -1.52(-4.56%) |
Apr 11, 2023 | 32.85 | 33.86 | 32.85 | 33.29 | 1,261,882 | +0.20(+0.61%) |
Apr 10, 2023 | 32.39 | 33.19 | 32.24 | 33.09 | 2,121,461 | +0.85(+2.62%) |
Apr 06, 2023 | 32.53 | 32.58 | 31.96 | 32.24 | 1,320,257 | -0.14(-0.45%) |
Apr 05, 2023 | 32.88 | 32.98 | 31.94 | 32.39 | 886,036 | -0.77(-2.32%) |
Apr 04, 2023 | 33.63 | 33.73 | 32.69 | 33.16 | 497,202 | -0.16(-0.49%) |
Apr 03, 2023 | 33.73 | 33.86 | 33.01 | 33.32 | 982,280 | -0.37(-1.11%) |
Mar 31, 2023 | 33.92 | 34.16 | 33.52 | 33.69 | 734,006 | -0.14(-0.43%) |
Mar 30, 2023 | 33.92 | 34.14 | 33.66 | 33.84 | 581,671 | +0.15(+0.46%) |
Mar 29, 2023 | 33.60 | 33.68 | 33.19 | 33.68 | 510,640 | +0.46(+1.39%) |
Mar 28, 2023 | 32.88 | 33.43 | 32.71 | 33.22 | 568,175 | +0.37(+1.11%) |
Mar 27, 2023 | 33.00 | 33.40 | 32.68 | 32.86 | 745,828 | +0.31(+0.95%) |
Mar 24, 2023 | 32.58 | 32.96 | 32.04 | 32.55 | 1,332,328 | -0.34(-1.02%) |
Mar 23, 2023 | 33.26 | 33.53 | 31.89 | 32.89 | 1,396,352 | -0.28(-0.84%) |
Mar 22, 2023 | 33.13 | 33.95 | 32.99 | 33.16 | 854,304 | +0.01(+0.03%) |
Mar 21, 2023 | 33.52 | 34.04 | 33.00 | 33.16 | 1,146,925 | +0.12(+0.35%) |
Mar 20, 2023 | 34.05 | 34.27 | 32.82 | 33.04 | 1,013,016 | -1.03(-3.02%) |
Mar 17, 2023 | 34.40 | 34.49 | 33.52 | 34.07 | 1,297,804 | -0.59(-1.69%) |
Mar 16, 2023 | 32.84 | 34.67 | 32.59 | 34.66 | 1,102,287 | +1.34(+4.01%) |
Mar 15, 2023 | 32.28 | 33.47 | 32.11 | 33.32 | 909,929 | +0.45(+1.37%) |
Mar 14, 2023 | 33.73 | 34.10 | 32.50 | 32.87 | 906,063 | -0.15(-0.47%) |
Mar 13, 2023 | 32.85 | 33.33 | 32.00 | 33.02 | 1,130,894 | -0.46(-1.38%) |
Mar 10, 2023 | 34.49 | 34.59 | 33.30 | 33.48 | 925,195 | -1.14(-3.30%) |
Mar 09, 2023 | 35.55 | 35.78 | 34.59 | 34.63 | 1,008,055 | -0.88(-2.49%) |
Mar 08, 2023 | 35.42 | 35.52 | 34.80 | 35.51 | 728,310 | +0.32(+0.90%) |
Mar 07, 2023 | 35.19 | 35.84 | 34.83 | 35.19 | 924,949 | -0.01(-0.03%) |
Mar 06, 2023 | 36.12 | 36.12 | 34.60 | 35.20 | 1,436,744 | -0.62(-1.73%) |
Mar 03, 2023 | 37.15 | 37.15 | 35.71 | 35.82 | 1,049,559 | -1.12(-3.02%) |
Mar 02, 2023 | 36.47 | 37.17 | 36.10 | 36.94 | 608,451 | +0.51(+1.39%) |
Mar 01, 2023 | 35.57 | 36.59 | 35.33 | 36.43 | 705,509 | +0.71(+1.98%) |
Feb 28, 2023 | 35.95 | 36.59 | 35.70 | 35.73 | 825,807 | -0.19(-0.53%) |
Feb 27, 2023 | 36.87 | 37.04 | 35.81 | 35.92 | 716,147 | -0.70(-1.90%) |
Feb 24, 2023 | 36.40 | 37.54 | 36.26 | 36.62 | 1,348,046 | -0.22(-0.60%) |
Feb 23, 2023 | 38.41 | 38.98 | 36.24 | 36.83 | 1,831,398 | -1.98(-5.11%) |
Feb 22, 2023 | 38.07 | 38.94 | 37.87 | 38.82 | 1,632,941 | +0.87(+2.29%) |
Feb 21, 2023 | 37.97 | 38.78 | 37.15 | 37.95 | 1,525,187 | -0.31(-0.82%) |
Feb 17, 2023 | 38.57 | 38.57 | 37.65 | 38.27 | 1,833,762 | -0.31(-0.79%) |
Feb 16, 2023 | 36.74 | 39.20 | 36.55 | 38.57 | 1,556,201 | +1.62(+4.39%) |
Feb 15, 2023 | 36.69 | 37.29 | 36.37 | 36.95 | 857,507 | +0.17(+0.47%) |
Feb 14, 2023 | 36.66 | 36.89 | 35.82 | 36.78 | 941,653 | -0.02(-0.05%) |
Feb 13, 2023 | 36.00 | 36.83 | 35.73 | 36.80 | 676,430 | +0.78(+2.17%) |
Feb 10, 2023 | 35.93 | 36.14 | 35.22 | 36.01 | 641,933 | -0.19(-0.53%) |
Feb 09, 2023 | 36.76 | 37.18 | 36.19 | 36.20 | 623,891 | -0.21(-0.58%) |
Feb 08, 2023 | 37.59 | 37.61 | 36.16 | 36.41 | 890,954 | -1.26(-3.34%) |
Feb 07, 2023 | 37.48 | 37.81 | 36.68 | 37.67 | 670,958 | +0.13(+0.36%) |
Feb 06, 2023 | 37.28 | 37.87 | 37.10 | 37.54 | 925,479 | -0.10(-0.28%) |
Feb 03, 2023 | 38.03 | 38.42 | 37.23 | 37.65 | 1,121,903 | -0.84(-2.18%) |
Feb 02, 2023 | 37.18 | 39.39 | 37.18 | 38.49 | 1,273,852 | +1.61(+4.37%) |
Feb 01, 2023 | 37.49 | 37.69 | 35.58 | 36.87 | 1,198,352 | -0.58(-1.55%) |
Jan 31, 2023 | 36.26 | 37.47 | 36.17 | 37.45 | 798,303 | +0.92(+2.51%) |
Jan 30, 2023 | 36.76 | 36.83 | 36.10 | 36.54 | 476,675 | -0.42(-1.14%) |
Jan 27, 2023 | 37.08 | 37.20 | 36.68 | 36.96 | 585,257 | -0.07(-0.18%) |
Jan 26, 2023 | 36.68 | 37.07 | 36.14 | 37.03 | 671,246 | +0.79(+2.19%) |
Jan 25, 2023 | 34.23 | 36.44 | 34.12 | 36.23 | 1,823,711 | +0.31(+0.85%) |
Jan 24, 2023 | 37.85 | 38.21 | 35.25 | 35.93 | 2,846,263 | -3.13(-8.01%) |
Jan 23, 2023 | 37.44 | 39.17 | 37.23 | 39.06 | 1,483,404 | +1.83(+4.92%) |
Jan 20, 2023 | 36.07 | 37.25 | 35.44 | 37.23 | 1,133,552 | +1.48(+4.14%) |
Jan 19, 2023 | 35.95 | 36.09 | 34.98 | 35.75 | 841,105 | -0.37(-1.03%) |
Jan 18, 2023 | 36.26 | 36.49 | 35.96 | 36.12 | 888,227 | -0.03(-0.08%) |
Jan 17, 2023 | 34.63 | 36.75 | 34.63 | 36.15 | 1,574,887 | -0.61(-1.66%) |
Jan 13, 2023 | 36.01 | 36.84 | 35.88 | 36.76 | 811,604 | +0.44(+1.21%) |
Jan 12, 2023 | 36.93 | 37.21 | 35.89 | 36.32 | 1,276,055 | -0.31(-0.86%) |
Jan 11, 2023 | 36.87 | 37.88 | 36.22 | 36.63 | 1,278,852 | -0.12(-0.34%) |
Jan 10, 2023 | 35.65 | 36.77 | 35.48 | 36.76 | 1,005,177 | +0.92(+2.56%) |
Jan 09, 2023 | 34.21 | 36.07 | 34.04 | 35.84 | 1,368,881 | +2.04(+6.04%) |
Jan 06, 2023 | 32.87 | 33.97 | 32.50 | 33.80 | 1,465,729 | +1.40(+4.33%) |
Jan 05, 2023 | 31.91 | 32.70 | 31.34 | 32.40 | 1,395,440 | +0.10(+0.30%) |
Jan 04, 2023 | 31.06 | 32.33 | 30.66 | 32.30 | 1,228,647 | +1.43(+4.64%) |
Jan 03, 2023 | 30.82 | 31.10 | 30.44 | 30.87 | 1,524,070 | +0.61(+2.02%) |
Dec 30, 2022 | 30.15 | 30.39 | 29.91 | 30.26 | 576,068 | -0.08(-0.25%) |
Dec 29, 2022 | 30.30 | 30.62 | 30.15 | 30.34 | 520,247 | +0.24(+0.79%) |
Dec 28, 2022 | 30.05 | 30.48 | 29.57 | 30.10 | 811,452 | -0.11(-0.35%) |
Dec 27, 2022 | 30.72 | 31.21 | 30.06 | 30.20 | 774,923 | -0.39(-1.28%) |
Dec 23, 2022 | 30.50 | 30.78 | 30.08 | 30.59 | 708,486 | +0.27(+0.88%) |
Dec 22, 2022 | 29.38 | 30.41 | 29.24 | 30.33 | 748,660 | +0.53(+1.79%) |
Dec 21, 2022 | 29.73 | 30.04 | 29.17 | 29.79 | 637,732 | +0.43(+1.46%) |
Dec 20, 2022 | 29.26 | 30.13 | 29.11 | 29.36 | 1,113,823 | +0.00(+0.00%) |
Dec 19, 2022 | 30.78 | 30.87 | 29.32 | 29.36 | 1,473,959 | -1.59(-5.15%) |
Dec 16, 2022 | 31.65 | 31.95 | 30.57 | 30.96 | 1,644,885 | -1.10(-3.42%) |
Dec 15, 2022 | 32.45 | 32.59 | 31.57 | 32.05 | 1,076,970 | -0.74(-2.27%) |
Dec 14, 2022 | 32.64 | 33.36 | 32.06 | 32.80 | 1,194,297 | +0.49(+1.51%) |
Dec 13, 2022 | 33.69 | 33.69 | 31.73 | 32.31 | 1,699,641 | +0.22(+0.68%) |
Dec 12, 2022 | 30.16 | 32.10 | 29.58 | 32.09 | 1,646,214 | +0.57(+1.82%) |
Dec 09, 2022 | 31.23 | 32.63 | 31.18 | 31.52 | 1,146,842 | +0.33(+1.07%) |
Dec 08, 2022 | 30.42 | 31.34 | 30.18 | 31.19 | 937,221 | +1.12(+3.71%) |
Dec 07, 2022 | 30.28 | 30.69 | 29.81 | 30.07 | 611,806 | -0.26(-0.85%) |
Dec 06, 2022 | 30.50 | 30.70 | 29.92 | 30.33 | 997,780 | -0.23(-0.75%) |
Dec 05, 2022 | 31.43 | 31.44 | 30.42 | 30.56 | 1,253,290 | -1.16(-3.67%) |
Dec 02, 2022 | 32.01 | 32.11 | 31.16 | 31.72 | 1,381,716 | -1.35(-4.07%) |
Dec 01, 2022 | 33.51 | 33.89 | 32.93 | 33.07 | 627,772 | -0.37(-1.11%) |
Nov 30, 2022 | 33.25 | 33.48 | 32.41 | 33.44 | 954,690 | +0.06(+0.17%) |
Nov 29, 2022 | 34.55 | 34.65 | 33.07 | 33.38 | 989,829 | -1.34(-3.85%) |
Nov 28, 2022 | 35.03 | 35.42 | 34.60 | 34.72 | 957,628 | -0.48(-1.36%) |
Nov 25, 2022 | 34.98 | 35.45 | 34.64 | 35.19 | 398,438 | +0.42(+1.21%) |
Nov 23, 2022 | 34.74 | 35.27 | 34.51 | 34.77 | 548,725 | -0.02(-0.05%) |
Nov 22, 2022 | 34.26 | 34.83 | 33.88 | 34.79 | 530,462 | +0.66(+1.93%) |
Nov 21, 2022 | 34.80 | 34.95 | 34.02 | 34.13 | 881,001 | -0.72(-2.05%) |
Nov 18, 2022 | 36.34 | 36.58 | 34.58 | 34.85 | 1,656,382 | -0.92(-2.56%) |
Nov 17, 2022 | 34.81 | 36.08 | 34.69 | 35.77 | 1,179,010 | +0.41(+1.16%) |
Nov 16, 2022 | 34.79 | 35.62 | 34.52 | 35.36 | 872,148 | +0.22(+0.62%) |
Nov 15, 2022 | 35.37 | 35.71 | 34.98 | 35.14 | 875,533 | +0.36(+1.04%) |
Nov 14, 2022 | 34.53 | 35.36 | 34.40 | 34.77 | 715,802 | -0.12(-0.36%) |
Nov 11, 2022 | 34.53 | 35.13 | 33.92 | 34.90 | 1,240,069 | +0.51(+1.49%) |
Nov 10, 2022 | 32.31 | 34.43 | 31.82 | 34.39 | 1,501,770 | +3.08(+9.83%) |
Nov 09, 2022 | 31.42 | 31.70 | 31.10 | 31.31 | 1,068,622 | -0.73(-2.28%) |
Nov 08, 2022 | 31.94 | 32.61 | 31.58 | 32.04 | 913,238 | +0.30(+0.96%) |
Nov 07, 2022 | 32.29 | 32.54 | 31.05 | 31.73 | 1,028,373 | -0.26(-0.80%) |
Nov 04, 2022 | 32.20 | 32.40 | 31.19 | 31.99 | 1,131,850 | +0.46(+1.47%) |
Nov 03, 2022 | 30.43 | 32.13 | 30.13 | 31.53 | 1,228,065 | +0.87(+2.84%) |
Nov 02, 2022 | 31.59 | 30.50 | 30.65 | 4,166,567 | -1.68(-5.19%) | |
Nov 01, 2022 | 34.07 | 34.34 | 32.23 | 32.33 | 1,813,795 | -1.59(-4.69%) |
Oct 31, 2022 | 33.99 | 34.51 | 33.65 | 33.92 | 1,533,173 | -0.38(-1.10%) |
Oct 28, 2022 | 32.82 | 34.51 | 32.45 | 34.30 | 1,364,379 | +1.50(+4.56%) |
Oct 27, 2022 | 31.84 | 33.08 | 31.62 | 32.80 | 1,328,255 | +1.32(+4.18%) |
Oct 26, 2022 | 31.21 | 32.93 | 31.21 | 31.49 | 901,249 | +0.35(+1.13%) |
Oct 25, 2022 | 30.37 | 31.27 | 30.32 | 31.14 | 1,201,580 | +0.54(+1.76%) |
Oct 24, 2022 | 31.44 | 32.15 | 30.49 | 30.60 | 1,137,658 | -0.85(-2.71%) |
Oct 21, 2022 | 30.80 | 31.83 | 30.53 | 31.45 | 801,489 | +0.63(+2.06%) |
Oct 20, 2022 | 30.87 | 31.68 | 30.64 | 30.81 | 786,491 | -0.27(-0.88%) |
Oct 19, 2022 | 31.12 | 31.71 | 30.90 | 31.09 | 678,773 | -0.19(-0.61%) |
Oct 18, 2022 | 31.39 | 31.77 | 30.92 | 31.28 | 594,479 | +0.53(+1.73%) |
Oct 17, 2022 | 30.97 | 31.36 | 30.29 | 30.75 | 760,159 | +0.38(+1.25%) |
Oct 14, 2022 | 31.84 | 32.09 | 30.33 | 30.37 | 581,175 | -0.99(-3.14%) |
Oct 13, 2022 | 29.90 | 31.66 | 29.61 | 31.35 | 989,191 | +0.75(+2.45%) |
Oct 12, 2022 | 29.15 | 30.77 | 28.66 | 30.61 | 1,360,254 | +1.57(+5.42%) |
Oct 11, 2022 | 28.62 | 29.28 | 27.66 | 29.03 | 969,127 | +0.30(+1.06%) |
Oct 10, 2022 | 29.34 | 29.60 | 28.64 | 28.73 | 780,346 | -0.54(-1.84%) |
Oct 07, 2022 | 29.26 | 29.40 | 28.16 | 29.27 | 1,004,028 | -0.29(-0.99%) |
Oct 06, 2022 | 29.93 | 30.73 | 29.44 | 29.56 | 763,843 | -0.39(-1.30%) |
Oct 05, 2022 | 29.19 | 30.25 | 29.13 | 29.95 | 930,942 | +0.19(+0.64%) |
Oct 04, 2022 | 28.30 | 29.79 | 28.30 | 29.76 | 1,234,061 | +2.20(+7.97%) |
Oct 03, 2022 | 28.04 | 28.22 | 26.98 | 27.57 | 909,313 | -0.17(-0.61%) |
Sep 30, 2022 | 28.17 | 28.74 | 27.69 | 27.74 | 892,446 | -0.66(-2.33%) |
Sep 29, 2022 | 28.47 | 28.63 | 27.49 | 28.40 | 868,156 | -0.45(-1.54%) |
Sep 28, 2022 | 27.75 | 28.87 | 27.32 | 28.84 | 1,112,126 | +1.20(+4.35%) |
Sep 27, 2022 | 27.65 | 28.75 | 27.37 | 27.64 | 1,084,877 | +0.59(+2.17%) |
Sep 26, 2022 | 27.16 | 27.89 | 26.79 | 27.05 | 1,042,669 | +0.12(+0.46%) |
Sep 23, 2022 | 27.35 | 27.82 | 26.43 | 26.93 | 1,451,281 | -0.67(-2.44%) |
Sep 22, 2022 | 29.50 | 29.50 | 27.06 | 27.60 | 1,580,617 | -2.10(-7.08%) |
Sep 21, 2022 | 30.32 | 30.83 | 29.68 | 29.71 | 668,159 | -0.37(-1.23%) |
Sep 20, 2022 | 30.52 | 30.63 | 29.60 | 30.08 | 882,992 | -0.75(-2.43%) |
Sep 19, 2022 | 30.29 | 31.53 | 30.29 | 30.82 | 584,627 | -0.08(-0.25%) |
Sep 16, 2022 | 30.74 | 31.01 | 29.98 | 30.90 | 1,294,765 | -0.47(-1.51%) |
Sep 15, 2022 | 30.87 | 32.37 | 30.87 | 31.37 | 984,033 | +0.31(+1.01%) |
Sep 14, 2022 | 31.27 | 31.54 | 30.47 | 31.06 | 845,123 | -0.10(-0.33%) |
Sep 13, 2022 | 31.20 | 31.77 | 30.92 | 31.17 | 878,550 | -1.26(-3.89%) |
Sep 12, 2022 | 32.32 | 32.52 | 31.82 | 32.43 | 936,691 | +0.70(+2.21%) |
Sep 09, 2022 | 31.25 | 32.39 | 31.11 | 31.72 | 1,195,124 | +0.90(+2.92%) |
Sep 08, 2022 | 29.29 | 30.82 | 29.07 | 30.82 | 920,986 | +1.19(+4.03%) |
Sep 07, 2022 | 27.98 | 29.63 | 27.95 | 29.63 | 783,473 | +1.71(+6.11%) |
Sep 06, 2022 | 29.29 | 29.29 | 27.76 | 27.93 | 977,422 | -1.35(-4.60%) |
Sep 02, 2022 | 29.71 | 29.83 | 28.94 | 29.27 | 1,040,971 | -0.14(-0.48%) |
Sep 01, 2022 | 28.84 | 29.44 | 28.33 | 29.41 | 1,070,909 | +0.41(+1.40%) |
Aug 31, 2022 | 29.23 | 29.23 | 28.61 | 29.01 | 822,487 | +0.09(+0.33%) |
Aug 30, 2022 | 30.09 | 30.24 | 28.88 | 28.91 | 1,006,491 | -0.94(-3.14%) |
Aug 29, 2022 | 29.82 | 30.03 | 29.29 | 29.85 | 821,927 | -0.21(-0.69%) |
Aug 26, 2022 | 31.51 | 31.87 | 29.94 | 30.06 | 838,877 | -1.64(-5.17%) |
Aug 25, 2022 | 31.90 | 32.51 | 31.58 | 31.70 | 1,299,752 | -0.14(-0.45%) |
Aug 24, 2022 | 30.27 | 31.98 | 30.07 | 31.84 | 2,456,559 | +1.41(+4.64%) |
Aug 23, 2022 | 30.08 | 30.79 | 30.02 | 30.43 | 1,011,122 | +0.76(+2.55%) |
Aug 22, 2022 | 30.29 | 30.29 | 29.34 | 29.67 | 1,126,429 | -1.38(-4.45%) |
Aug 19, 2022 | 31.62 | 31.78 | 30.80 | 31.05 | 957,392 | -1.02(-3.19%) |
Aug 18, 2022 | 31.52 | 32.14 | 31.29 | 32.07 | 903,219 | +0.45(+1.41%) |
Aug 17, 2022 | 31.60 | 31.85 | 31.36 | 31.63 | 788,143 | -0.47(-1.48%) |
Aug 16, 2022 | 31.53 | 32.51 | 31.14 | 32.10 | 796,381 | +0.65(+2.08%) |
Aug 15, 2022 | 31.46 | 32.33 | 31.39 | 31.45 | 1,253,888 | -0.45(-1.40%) |
Aug 12, 2022 | 30.92 | 31.93 | 30.85 | 31.89 | 1,196,553 | +1.29(+4.21%) |
Aug 11, 2022 | 31.00 | 31.62 | 30.46 | 30.61 | 1,274,187 | -0.17(-0.55%) |
Aug 10, 2022 | 29.28 | 30.80 | 29.11 | 30.78 | 2,112,327 | +2.40(+8.44%) |
Aug 09, 2022 | 28.80 | 28.91 | 28.13 | 28.38 | 820,244 | -0.71(-2.44%) |
Aug 08, 2022 | 27.95 | 29.52 | 27.95 | 29.09 | 1,255,345 | +1.49(+5.41%) |
Aug 05, 2022 | 27.71 | 28.41 | 27.56 | 27.60 | 971,409 | -0.54(-1.90%) |
Aug 04, 2022 | 28.87 | 28.96 | 28.05 | 28.13 | 1,115,758 | -0.97(-3.32%) |
Aug 03, 2022 | 27.31 | 29.27 | 27.31 | 29.10 | 1,456,826 | +1.76(+6.42%) |
Aug 02, 2022 | 26.89 | 27.59 | 26.61 | 27.34 | 833,471 | +0.24(+0.90%) |
Aug 01, 2022 | 27.07 | 27.62 | 26.77 | 27.10 | 1,578,520 | -0.35(-1.27%) |
Jul 29, 2022 | 27.61 | 28.36 | 27.16 | 27.45 | 1,651,642 | -0.33(-1.18%) |
Jul 28, 2022 | 26.31 | 28.09 | 26.07 | 27.78 | 2,490,116 | +1.31(+4.93%) |
Jul 27, 2022 | 25.68 | 26.69 | 25.62 | 26.47 | 1,348,439 | +1.24(+4.91%) |
Jul 26, 2022 | 26.01 | 26.03 | 25.22 | 25.23 | 1,632,866 | -1.08(-4.10%) |
Jul 25, 2022 | 26.83 | 27.01 | 25.93 | 26.31 | 920,502 | -0.52(-1.93%) |
Jul 22, 2022 | 26.76 | 27.64 | 26.60 | 26.83 | 1,010,998 | -0.02(-0.07%) |
Jul 21, 2022 | 26.78 | 26.98 | 26.11 | 26.85 | 859,141 | -0.33(-1.21%) |
Jul 20, 2022 | 26.66 | 27.48 | 26.60 | 27.18 | 722,000 | +0.43(+1.62%) |
Jul 19, 2022 | 25.60 | 26.90 | 25.60 | 26.74 | 1,190,852 | +1.32(+5.21%) |
Jul 18, 2022 | 25.75 | 26.25 | 25.25 | 25.42 | 1,070,348 | -0.33(-1.28%) |
Jul 15, 2022 | 25.85 | 26.22 | 25.41 | 25.75 | 909,378 | +0.58(+2.31%) |
Jul 14, 2022 | 25.03 | 25.35 | 24.60 | 25.17 | 837,783 | -0.12(-0.48%) |
Jul 13, 2022 | 24.91 | 25.38 | 24.46 | 25.29 | 879,547 | -0.17(-0.66%) |
Jul 12, 2022 | 25.14 | 25.89 | 25.13 | 25.46 | 733,857 | +0.28(+1.12%) |
Jul 11, 2022 | 25.13 | 25.62 | 25.06 | 25.18 | 794,664 | -0.34(-1.32%) |
Jul 08, 2022 | 25.87 | 26.46 | 25.35 | 25.51 | 937,261 | -0.62(-2.37%) |
Jul 07, 2022 | 26.42 | 26.68 | 25.82 | 26.13 | 695,515 | +0.32(+1.24%) |
Jul 06, 2022 | 26.84 | 27.39 | 25.60 | 25.81 | 1,010,984 | -1.00(-3.75%) |
Jul 05, 2022 | 25.20 | 26.89 | 24.67 | 26.82 | 1,422,790 | +0.80(+3.07%) |
Jul 01, 2022 | 24.87 | 26.09 | 24.62 | 26.02 | 992,927 | +1.21(+4.88%) |
Jun 30, 2022 | 25.48 | 25.58 | 24.59 | 24.81 | 1,072,169 | -0.98(-3.79%) |
Jun 29, 2022 | 26.23 | 26.23 | 25.18 | 25.79 | 993,626 | -0.49(-1.86%) |
Jun 28, 2022 | 27.09 | 27.60 | 26.26 | 26.27 | 798,786 | -0.53(-1.96%) |
Jun 27, 2022 | 27.24 | 27.48 | 26.48 | 26.80 | 1,011,056 | -0.21(-0.77%) |
Jun 24, 2022 | 25.92 | 27.10 | 25.71 | 27.01 | 1,149,937 | +1.16(+4.47%) |
Jun 23, 2022 | 25.45 | 25.86 | 25.02 | 25.85 | 1,005,176 | +0.65(+2.57%) |
Jun 22, 2022 | 25.07 | 25.61 | 24.53 | 25.20 | 1,520,055 | -0.22(-0.85%) |
Jun 21, 2022 | 26.62 | 27.15 | 25.41 | 25.42 | 948,520 | -0.91(-3.46%) |
Jun 17, 2022 | 25.75 | 26.69 | 25.36 | 26.33 | 1,283,704 | +1.06(+4.20%) |
Jun 16, 2022 | 26.43 | 26.49 | 25.09 | 25.27 | 953,108 | -2.10(-7.68%) |
Jun 15, 2022 | 27.21 | 28.13 | 27.16 | 27.37 | 802,723 | +0.47(+1.75%) |
Jun 14, 2022 | 26.86 | 27.52 | 26.68 | 26.90 | 970,236 | +0.00(+0.00%) |
Jun 13, 2022 | 27.39 | 27.75 | 26.40 | 26.90 | 1,115,490 | -1.72(-6.00%) |
Jun 10, 2022 | 29.43 | 29.95 | 28.54 | 28.62 | 1,032,596 | -1.47(-4.90%) |
Jun 09, 2022 | 29.76 | 30.57 | 29.44 | 30.10 | 1,327,735 | -0.10(-0.34%) |
Jun 08, 2022 | 29.53 | 30.59 | 29.53 | 30.20 | 896,095 | +0.34(+1.13%) |
Jun 07, 2022 | 29.40 | 30.11 | 29.01 | 29.86 | 753,423 | +0.08(+0.25%) |
Jun 06, 2022 | 30.05 | 30.11 | 29.25 | 29.79 | 701,822 | -0.23(-0.75%) |
Jun 03, 2022 | 30.18 | 30.57 | 29.82 | 30.01 | 525,580 | -0.60(-1.96%) |
Jun 02, 2022 | 29.61 | 30.71 | 29.61 | 30.61 | 910,558 | +1.02(+3.46%) |
Jun 01, 2022 | 30.87 | 31.16 | 29.07 | 29.59 | 1,351,859 | -1.08(-3.52%) |
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,169 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,958 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,496 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,751 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,692 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,424,051 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,161 | -1.02(-3.58%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,820 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.64 | 1,055,229 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,456 | +1.40(+4.69%) |
May 16, 2022 | 31.34 | 31.34 | 29.52 | 29.81 | 1,266,052 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.50 | 979,362 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,184 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,104 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.03 | 32.23 | 872,566 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.20 | 31.26 | 1,046,029 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.42 | 33.57 | 1,133,451 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.10 | 886,599 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.24 | 34.43 | 1,507,823 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,714 | -1.35(-3.68%) |