Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.28 | 34.30 | 34.28 | 34.30 | 693 | +0.00(+0.00%) |
Apr 27, 2023 | 34.17 | 34.33 | 34.16 | 34.30 | 2,600 | +0.43(+1.27%) |
Apr 26, 2023 | 32.76 | 34.04 | 32.76 | 33.87 | 9,986 | -0.07(-0.21%) |
Apr 25, 2023 | 34.20 | 34.20 | 33.94 | 33.94 | 17,744 | -0.41(-1.19%) |
Apr 24, 2023 | 34.45 | 34.45 | 34.33 | 34.35 | 5,466 | -0.05(-0.15%) |
Apr 21, 2023 | 34.25 | 34.40 | 34.25 | 34.40 | 8,100 | +0.16(+0.47%) |
Apr 20, 2023 | 34.23 | 34.31 | 34.20 | 34.24 | 11,035 | -0.08(-0.23%) |
Apr 19, 2023 | 34.16 | 34.32 | 34.16 | 34.32 | 853 | -0.06(-0.17%) |
Apr 18, 2023 | 34.38 | 34.38 | 34.32 | 34.38 | 3,908 | +0.06(+0.17%) |
Apr 17, 2023 | 34.22 | 34.32 | 34.19 | 34.32 | 12,207 | +0.12(+0.35%) |
Apr 14, 2023 | 34.15 | 34.20 | 34.11 | 34.20 | 3,830 | +0.08(+0.23%) |
Apr 13, 2023 | 34.02 | 34.13 | 33.99 | 34.12 | 3,560 | +0.24(+0.71%) |
Apr 12, 2023 | 33.95 | 33.95 | 33.86 | 33.88 | 9,949 | +0.04(+0.12%) |
Apr 11, 2023 | 33.83 | 33.88 | 33.81 | 33.84 | 4,174 | +0.02(+0.06%) |
Apr 10, 2023 | 33.50 | 33.82 | 33.50 | 33.82 | 23,845 | +0.28(+0.83%) |
Apr 06, 2023 | 33.54 | 0 | +0.18(+0.54%) | |||
Apr 05, 2023 | 33.23 | 33.36 | 33.22 | 33.36 | 6,715 | -0.16(-0.48%) |
Apr 04, 2023 | 33.50 | 33.56 | 33.50 | 33.52 | 2,969 | -0.19(-0.56%) |
Apr 03, 2023 | 33.67 | 33.71 | 33.61 | 33.71 | 14,679 | +0.12(+0.36%) |
Mar 31, 2023 | 33.34 | 33.61 | 33.34 | 33.59 | 11,341 | +0.20(+0.60%) |
Mar 30, 2023 | 33.44 | 33.44 | 33.37 | 33.39 | 4,563 | +0.23(+0.69%) |
Mar 29, 2023 | 33.14 | 33.19 | 33.12 | 33.16 | 8,992 | +0.53(+1.62%) |
Mar 28, 2023 | 32.65 | 32.65 | 32.56 | 32.63 | 928 | -0.05(-0.15%) |
Mar 27, 2023 | 32.53 | 32.70 | 32.53 | 32.68 | 3,392 | +0.24(+0.74%) |
Mar 24, 2023 | 32.16 | 32.45 | 32.16 | 32.44 | 1,903 | +0.02(+0.06%) |
Mar 23, 2023 | 32.35 | 32.42 | 32.35 | 32.42 | 1,510 | -0.01(-0.03%) |
Mar 22, 2023 | 32.79 | 32.79 | 32.43 | 32.43 | 3,890 | -0.31(-0.95%) |
Mar 21, 2023 | 32.72 | 32.74 | 32.64 | 32.74 | 2,280 | +0.72(+2.25%) |
Mar 17, 2023 | 32.02 | 32.02 | 109 | -0.50(-1.54%) | ||
Mar 16, 2023 | 31.95 | 32.52 | 31.95 | 32.52 | 2,787 | +0.47(+1.47%) |
Mar 15, 2023 | 31.96 | 32.05 | 31.88 | 32.05 | 2,081 | -0.66(-2.02%) |
Mar 14, 2023 | 32.75 | 32.81 | 32.68 | 32.71 | 11,033 | +0.36(+1.11%) |
Mar 13, 2023 | 32.42 | 32.50 | 32.35 | 32.35 | 4,491 | -0.66(-2.00%) |
Mar 10, 2023 | 33.16 | 33.21 | 33.00 | 33.01 | 4,494 | -0.43(-1.29%) |
Mar 09, 2023 | 33.76 | 33.76 | 33.44 | 33.44 | 2,486 | -0.40(-1.18%) |
Mar 08, 2023 | 33.86 | 33.86 | 33.80 | 33.84 | 3,525 | +0.12(+0.36%) |
Mar 07, 2023 | 33.78 | 33.78 | 33.69 | 33.72 | 4,577 | -0.12(-0.35%) |
Mar 06, 2023 | 33.80 | 33.94 | 33.80 | 33.84 | 4,905 | -0.04(-0.12%) |
Mar 03, 2023 | 33.62 | 33.89 | 33.62 | 33.88 | 6,233 | +0.24(+0.71%) |
Mar 02, 2023 | 33.39 | 33.64 | 33.39 | 33.64 | 7,772 | +0.24(+0.72%) |
Mar 01, 2023 | 33.52 | 33.52 | 33.40 | 33.40 | 6,298 | +0.06(+0.18%) |
Feb 28, 2023 | 33.41 | 33.41 | 33.34 | 33.34 | 7,198 | -0.16(-0.48%) |
Feb 27, 2023 | 33.52 | 33.54 | 33.47 | 33.50 | 9,099 | +0.32(+0.96%) |
Feb 24, 2023 | 33.36 | 33.36 | 33.10 | 33.18 | 5,663 | -0.31(-0.93%) |
Feb 23, 2023 | 33.61 | 33.61 | 33.33 | 33.49 | 9,338 | +0.14(+0.42%) |
Feb 22, 2023 | 33.42 | 33.45 | 33.29 | 33.35 | 5,028 | -0.06(-0.18%) |
Feb 21, 2023 | 33.59 | 33.59 | 33.41 | 33.41 | 6,784 | -0.31(-0.92%) |
Feb 17, 2023 | 33.72 | 0 | +0.05(+0.15%) | |||
Feb 16, 2023 | 33.65 | 33.77 | 33.58 | 33.67 | 16,360 | -0.05(-0.15%) |
Feb 15, 2023 | 33.64 | 33.74 | 33.64 | 33.72 | 1,266 | +0.07(+0.21%) |
Feb 14, 2023 | 33.56 | 33.65 | 33.56 | 33.65 | 5,586 | +0.00(+0.00%) |
Feb 13, 2023 | 33.64 | 33.65 | 33.64 | 33.65 | 2,029 | +0.25(+0.75%) |
Feb 10, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 260 | -0.07(-0.21%) |
Feb 09, 2023 | 33.61 | 33.61 | 33.43 | 33.47 | 7,786 | +0.01(+0.03%) |
Feb 08, 2023 | 33.45 | 33.46 | 33.40 | 33.46 | 13,469 | -0.16(-0.48%) |
Feb 07, 2023 | 33.26 | 33.63 | 33.26 | 33.62 | 8,292 | +0.23(+0.69%) |
Feb 06, 2023 | 33.49 | 33.49 | 33.31 | 33.39 | 4,921 | -0.19(-0.57%) |
Feb 03, 2023 | 33.36 | 33.69 | 33.36 | 33.58 | 1,662 | +0.15(+0.45%) |
Feb 02, 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 242 | +0.03(+0.09%) |
Feb 01, 2023 | 33.10 | 33.40 | 33.08 | 33.40 | 2,760 | +0.13(+0.39%) |
Jan 31, 2023 | 33.19 | 33.27 | 33.19 | 33.27 | 2,722 | +0.07(+0.21%) |
Jan 30, 2023 | 33.26 | 33.32 | 33.20 | 33.20 | 9,799 | -0.11(-0.33%) |
Jan 27, 2023 | 33.26 | 33.35 | 33.23 | 33.31 | 14,501 | -0.01(-0.03%) |
Jan 26, 2023 | 33.25 | 33.32 | 33.25 | 33.32 | 9,660 | +0.12(+0.36%) |
Jan 25, 2023 | 33.07 | 33.21 | 32.95 | 33.20 | 9,445 | +0.06(+0.18%) |
Jan 24, 2023 | 33.10 | 33.15 | 33.08 | 33.14 | 16,446 | +0.02(+0.06%) |
Jan 23, 2023 | 33.01 | 33.15 | 33.01 | 33.12 | 5,446 | +0.11(+0.33%) |
Jan 20, 2023 | 32.81 | 33.01 | 32.80 | 33.01 | 16,907 | +0.35(+1.07%) |
Jan 19, 2023 | 32.73 | 32.73 | 32.60 | 32.66 | 10,207 | -0.16(-0.49%) |
Jan 18, 2023 | 33.08 | 33.08 | 32.82 | 32.82 | 14,332 | -0.10(-0.30%) |
Jan 17, 2023 | 32.92 | 32.96 | 32.91 | 32.92 | 23,802 | +0.19(+0.58%) |
Jan 16, 2023 | 32.87 | 32.87 | 32.73 | 32.73 | 18,672 | -0.05(-0.15%) |
Jan 13, 2023 | 32.62 | 32.78 | 32.62 | 32.78 | 3,605 | +0.15(+0.46%) |
Jan 12, 2023 | 32.50 | 32.68 | 32.50 | 32.63 | 13,992 | +0.13(+0.40%) |
Jan 11, 2023 | 32.41 | 32.50 | 32.41 | 32.50 | 2,558 | +0.19(+0.59%) |
Jan 10, 2023 | 32.18 | 32.31 | 32.18 | 32.31 | 5,284 | +0.09(+0.28%) |
Jan 09, 2023 | 32.41 | 32.41 | 32.22 | 32.22 | 11,435 | +0.01(+0.03%) |
Jan 06, 2023 | 31.88 | 32.22 | 31.88 | 32.21 | 3,470 | +0.43(+1.35%) |
Jan 05, 2023 | 31.79 | 31.79 | 31.73 | 31.78 | 4,288 | -0.01(-0.03%) |
Jan 04, 2023 | 31.64 | 31.84 | 31.64 | 31.79 | 20,168 | +0.38(+1.21%) |
Jan 03, 2023 | 31.59 | 31.59 | 31.41 | 31.41 | 12,701 | +0.41(+1.32%) |
Dec 30, 2022 | 31.00 | 0 | -0.41(-1.31%) | |||
Dec 29, 2022 | 31.40 | 31.48 | 31.32 | 31.41 | 3,200 | +0.05(+0.16%) |
Dec 28, 2022 | 31.50 | 31.58 | 31.36 | 31.36 | 34,533 | -0.16(-0.51%) |
Dec 23, 2022 | 31.52 | 0 | +0.15(+0.48%) | |||
Dec 22, 2022 | 31.42 | 31.42 | 31.28 | 31.37 | 5,176 | -0.27(-0.85%) |
Dec 21, 2022 | 31.48 | 31.70 | 31.48 | 31.64 | 2,419 | +0.37(+1.18%) |
Dec 20, 2022 | 31.27 | 31.37 | 31.24 | 31.27 | 19,879 | -0.19(-0.60%) |
Dec 19, 2022 | 31.49 | 31.56 | 31.42 | 31.46 | 10,468 | -0.10(-0.32%) |
Dec 16, 2022 | 31.52 | 31.57 | 31.46 | 31.56 | 2,977 | -0.25(-0.79%) |
Dec 15, 2022 | 31.96 | 31.96 | 31.78 | 31.81 | 9,688 | -0.37(-1.15%) |
Dec 14, 2022 | 32.35 | 32.41 | 32.13 | 32.18 | 21,271 | -0.13(-0.40%) |
Dec 13, 2022 | 32.58 | 32.62 | 32.27 | 32.31 | 10,219 | +0.12(+0.37%) |
Dec 12, 2022 | 31.96 | 32.19 | 31.96 | 32.19 | 1,881 | +0.16(+0.50%) |
Dec 09, 2022 | 32.19 | 32.19 | 32.03 | 32.03 | 7,343 | +0.04(+0.13%) |
Dec 08, 2022 | 32.00 | 32.02 | 31.94 | 31.99 | 6,968 | +0.02(+0.06%) |
Dec 07, 2022 | 32.00 | 32.03 | 31.91 | 31.97 | 26,803 | -0.13(-0.40%) |
Dec 06, 2022 | 32.08 | 32.11 | 31.97 | 32.10 | 20,874 | -0.03(-0.09%) |
Dec 05, 2022 | 32.24 | 32.30 | 32.11 | 32.13 | 12,220 | -0.25(-0.77%) |
Dec 02, 2022 | 32.27 | 32.39 | 32.27 | 32.38 | 23,617 | -0.11(-0.34%) |
Dec 01, 2022 | 32.55 | 32.55 | 32.44 | 32.49 | 5,958 | -0.10(-0.31%) |
Nov 30, 2022 | 32.37 | 32.60 | 32.30 | 32.59 | 4,656 | +0.36(+1.12%) |
Nov 29, 2022 | 32.22 | 32.24 | 32.17 | 32.23 | 7,709 | +0.12(+0.37%) |
Nov 28, 2022 | 32.25 | 32.29 | 32.11 | 32.11 | 3,660 | -0.36(-1.11%) |
Nov 25, 2022 | 32.35 | 32.47 | 32.32 | 32.47 | 11,592 | +0.08(+0.25%) |
Nov 24, 2022 | 32.36 | 32.39 | 32.29 | 32.39 | 15,517 | +0.20(+0.62%) |
Nov 23, 2022 | 32.22 | 32.22 | 32.15 | 32.19 | 24,650 | -0.01(-0.03%) |
Nov 22, 2022 | 31.95 | 32.20 | 31.95 | 32.20 | 13,949 | +0.24(+0.75%) |
Nov 21, 2022 | 31.80 | 31.96 | 31.80 | 31.96 | 3,817 | -0.02(-0.06%) |
Nov 18, 2022 | 31.89 | 31.98 | 31.85 | 31.98 | 7,110 | +0.16(+0.50%) |
Nov 17, 2022 | 31.62 | 31.82 | 31.61 | 31.82 | 5,928 | +0.13(+0.41%) |
Nov 16, 2022 | 31.71 | 31.76 | 31.66 | 31.69 | 23,759 | -0.11(-0.35%) |
Nov 15, 2022 | 31.95 | 32.00 | 31.67 | 31.80 | 14,267 | +0.04(+0.13%) |
Nov 14, 2022 | 31.91 | 32.01 | 31.76 | 31.76 | 18,031 | -0.15(-0.47%) |
Nov 11, 2022 | 31.87 | 31.95 | 31.87 | 31.91 | 3,609 | +0.09(+0.28%) |
Nov 10, 2022 | 31.71 | 31.82 | 31.68 | 31.82 | 7,371 | +0.93(+3.01%) |
Nov 09, 2022 | 31.01 | 31.09 | 30.89 | 30.89 | 20,263 | -0.14(-0.45%) |
Nov 08, 2022 | 31.11 | 31.12 | 30.98 | 31.03 | 4,222 | +0.13(+0.42%) |
Nov 07, 2022 | 30.85 | 30.90 | 30.81 | 30.90 | 5,038 | +0.08(+0.26%) |
Nov 04, 2022 | 30.62 | 30.91 | 30.62 | 30.82 | 12,974 | +0.53(+1.75%) |
Nov 03, 2022 | 30.13 | 30.29 | 30.13 | 30.29 | 512 | +0.01(+0.03%) |
Nov 02, 2022 | 30.44 | 30.55 | 30.25 | 30.28 | 6,778 | -0.26(-0.85%) |
Nov 01, 2022 | 30.67 | 30.77 | 30.23 | 30.54 | 9,776 | +0.20(+0.66%) |
Oct 31, 2022 | 30.18 | 30.37 | 30.18 | 30.34 | 2,755 | +0.03(+0.10%) |
Oct 28, 2022 | 30.31 | 30.31 | 30.31 | 30.31 | 408 | +0.25(+0.83%) |
Oct 27, 2022 | 30.11 | 30.24 | 30.06 | 30.06 | 2,606 | -0.13(-0.43%) |
Oct 26, 2022 | 30.18 | 30.19 | 30.18 | 30.19 | 1,521 | +0.15(+0.50%) |
Oct 25, 2022 | 30.06 | 30.15 | 30.01 | 30.04 | 9,224 | +0.21(+0.70%) |
Oct 24, 2022 | 29.74 | 29.87 | 29.71 | 29.83 | 23,162 | +0.15(+0.51%) |
Oct 21, 2022 | 29.20 | 29.68 | 29.20 | 29.68 | 2,860 | +0.23(+0.78%) |
Oct 20, 2022 | 29.68 | 29.68 | 29.45 | 29.45 | 5,667 | -0.02(-0.07%) |
Oct 19, 2022 | 29.39 | 29.47 | 29.38 | 29.47 | 1,750 | -0.11(-0.37%) |
Oct 18, 2022 | 29.84 | 29.84 | 29.58 | 29.58 | 2,233 | +0.04(+0.14%) |
Oct 17, 2022 | 29.48 | 29.54 | 29.39 | 29.54 | 6,529 | +0.51(+1.76%) |
Oct 14, 2022 | 29.13 | 29.13 | 29.01 | 29.03 | 594 | -0.24(-0.82%) |
Oct 13, 2022 | 28.54 | 29.27 | 28.52 | 29.27 | 5,874 | +0.42(+1.46%) |
Oct 12, 2022 | 28.87 | 28.87 | 28.83 | 28.85 | 1,874 | +0.00(+0.00%) |
Oct 11, 2022 | 28.92 | 29.07 | 28.85 | 28.85 | 14,578 | -0.29(-1.00%) |
Oct 07, 2022 | 29.14 | 0 | -0.51(-1.72%) | |||
Oct 06, 2022 | 29.69 | 29.69 | 29.59 | 29.65 | 5,043 | -0.31(-1.03%) |
Oct 05, 2022 | 29.68 | 29.96 | 29.68 | 29.96 | 4,485 | +0.04(+0.13%) |
Oct 04, 2022 | 29.88 | 29.92 | 29.84 | 29.92 | 7,114 | +0.81(+2.78%) |
Oct 03, 2022 | 29.17 | 29.17 | 29.09 | 29.11 | 6,145 | +0.48(+1.68%) |
Sep 30, 2022 | 28.80 | 28.80 | 28.63 | 28.63 | 2,239 | -0.12(-0.42%) |
Sep 29, 2022 | 28.65 | 28.79 | 28.58 | 28.75 | 2,256 | -0.68(-2.31%) |
Sep 28, 2022 | 29.36 | 29.43 | 29.36 | 29.43 | 498 | +0.42(+1.45%) |
Sep 27, 2022 | 29.33 | 29.33 | 28.92 | 29.01 | 5,454 | -0.22(-0.75%) |
Sep 26, 2022 | 29.31 | 29.37 | 29.23 | 29.23 | 932 | -0.16(-0.54%) |
Sep 23, 2022 | 29.44 | 29.44 | 29.39 | 29.39 | 641 | -0.65(-2.16%) |
Sep 22, 2022 | 30.02 | 30.04 | 29.90 | 30.04 | 3,970 | -0.16(-0.53%) |
Sep 21, 2022 | 30.34 | 30.34 | 30.20 | 30.20 | 1,067 | -0.08(-0.26%) |
Sep 20, 2022 | 30.28 | 30.28 | 30.18 | 30.28 | 1,634 | -0.40(-1.30%) |
Sep 19, 2022 | 30.58 | 30.68 | 30.53 | 30.68 | 5,278 | +0.10(+0.33%) |
Sep 16, 2022 | 30.61 | 30.61 | 30.43 | 30.58 | 33,901 | -0.10(-0.33%) |
Sep 15, 2022 | 30.78 | 30.90 | 30.68 | 30.68 | 1,849 | -0.18(-0.58%) |
Sep 14, 2022 | 30.78 | 30.94 | 30.78 | 30.86 | 1,704 | -0.17(-0.55%) |
Sep 13, 2022 | 31.18 | 31.22 | 31.03 | 31.03 | 8,468 | -0.60(-1.90%) |
Sep 12, 2022 | 31.51 | 31.77 | 31.51 | 31.63 | 815 | +0.33(+1.05%) |
Sep 09, 2022 | 31.27 | 31.30 | 31.27 | 31.30 | 1,215 | +0.45(+1.46%) |
Sep 08, 2022 | 30.84 | 30.91 | 30.80 | 30.85 | 1,450 | +0.09(+0.29%) |
Sep 07, 2022 | 30.48 | 30.78 | 30.48 | 30.76 | 1,388 | +0.26(+0.85%) |
Sep 02, 2022 | 30.50 | 30.50 | 170 | -0.18(-0.59%) | ||
Sep 01, 2022 | 30.56 | 30.68 | 30.45 | 30.68 | 3,106 | -0.37(-1.19%) |
Aug 31, 2022 | 31.17 | 31.17 | 30.97 | 31.05 | 999 | -0.02(-0.06%) |
Aug 30, 2022 | 31.15 | 31.15 | 31.00 | 31.07 | 10,027 | -0.17(-0.54%) |
Aug 29, 2022 | 31.25 | 31.29 | 31.19 | 31.24 | 3,067 | -0.03(-0.10%) |
Aug 26, 2022 | 31.75 | 31.75 | 31.27 | 31.27 | 1,611 | -0.59(-1.85%) |
Aug 25, 2022 | 31.83 | 31.86 | 31.75 | 31.86 | 2,614 | +0.33(+1.05%) |
Aug 24, 2022 | 31.48 | 31.53 | 31.48 | 31.53 | 1,532 | -0.21(-0.66%) |
Aug 22, 2022 | 31.74 | 31.74 | 317 | -0.26(-0.81%) | ||
Aug 19, 2022 | 32.02 | 32.04 | 32.00 | 32.00 | 2,857 | -0.24(-0.74%) |
Aug 18, 2022 | 32.16 | 32.24 | 32.15 | 32.24 | 1,898 | +0.04(+0.12%) |
Aug 17, 2022 | 32.11 | 32.22 | 32.11 | 32.20 | 1,944 | -0.13(-0.40%) |
Aug 16, 2022 | 32.25 | 32.33 | 32.19 | 32.33 | 5,661 | -0.01(-0.03%) |
Aug 15, 2022 | 32.13 | 32.34 | 32.11 | 32.34 | 3,303 | +0.16(+0.50%) |
Aug 12, 2022 | 32.08 | 32.35 | 32.08 | 32.18 | 2,101 | +0.18(+0.56%) |
Aug 11, 2022 | 32.04 | 32.07 | 31.92 | 32.00 | 839 | -0.01(-0.03%) |
Aug 10, 2022 | 31.95 | 32.01 | 31.95 | 32.01 | 3,888 | +0.41(+1.30%) |
Aug 09, 2022 | 31.71 | 31.72 | 31.60 | 31.60 | 1,080 | -0.17(-0.54%) |
Aug 08, 2022 | 31.85 | 31.85 | 31.77 | 31.77 | 5,423 | -0.03(-0.09%) |
Aug 05, 2022 | 31.79 | 31.80 | 31.73 | 31.80 | 1,806 | +0.01(+0.03%) |
Aug 04, 2022 | 31.74 | 31.79 | 31.74 | 31.79 | 4,550 | +0.03(+0.09%) |
Aug 03, 2022 | 31.58 | 31.80 | 31.58 | 31.76 | 3,585 | +0.24(+0.76%) |
Aug 02, 2022 | 31.59 | 31.68 | 31.52 | 31.52 | 5,061 | -0.22(-0.69%) |
Jul 29, 2022 | 31.74 | 0 | +0.13(+0.41%) | |||
Jul 28, 2022 | 31.44 | 31.61 | 31.44 | 31.61 | 822 | +0.19(+0.60%) |
Jul 27, 2022 | 31.25 | 31.42 | 31.25 | 31.42 | 800 | +0.43(+1.39%) |
Jul 26, 2022 | 31.10 | 31.13 | 30.99 | 30.99 | 8,853 | -0.31(-0.99%) |
Jul 25, 2022 | 31.15 | 31.31 | 31.15 | 31.30 | 13,483 | +0.27(+0.87%) |
Jul 22, 2022 | 31.31 | 31.31 | 30.95 | 31.03 | 1,617 | -0.19(-0.61%) |
Jul 21, 2022 | 31.08 | 31.22 | 31.07 | 31.22 | 4,516 | +0.28(+0.90%) |
Jul 20, 2022 | 31.03 | 31.03 | 30.88 | 30.94 | 4,517 | -0.12(-0.39%) |
Jul 19, 2022 | 30.86 | 31.06 | 30.86 | 31.06 | 666 | +0.25(+0.81%) |
Jul 18, 2022 | 30.75 | 30.81 | 30.75 | 30.81 | 724 | +0.41(+1.35%) |
Jul 15, 2022 | 30.40 | 30.40 | 30.39 | 30.40 | 2,767 | +0.35(+1.16%) |
Jul 14, 2022 | 29.91 | 30.05 | 29.91 | 30.05 | 889 | -0.23(-0.76%) |
Jul 13, 2022 | 30.29 | 30.29 | 30.28 | 30.28 | 721 | -0.14(-0.46%) |
Jul 12, 2022 | 30.56 | 30.57 | 30.37 | 30.42 | 1,183 | -0.08(-0.26%) |
Jul 11, 2022 | 30.46 | 30.50 | 30.46 | 30.50 | 2,080 | -0.04(-0.13%) |
Jul 08, 2022 | 30.63 | 30.66 | 30.54 | 30.54 | 2,110 | -0.01(-0.03%) |
Jul 07, 2022 | 30.41 | 30.56 | 30.41 | 30.55 | 2,784 | +0.45(+1.50%) |
Jul 06, 2022 | 29.93 | 30.10 | 29.93 | 30.10 | 1,503 | +0.17(+0.57%) |
Jul 05, 2022 | 29.67 | 29.93 | 29.60 | 29.93 | 1,476 | -0.27(-0.89%) |
Jul 04, 2022 | 30.13 | 30.20 | 30.13 | 30.20 | 7,609 | +0.05(+0.17%) |
Jun 30, 2022 | 30.15 | 0 | -0.73(-2.36%) | |||
Jun 29, 2022 | 30.84 | 30.95 | 30.84 | 30.88 | 1,072 | -0.08(-0.26%) |
Jun 28, 2022 | 31.23 | 31.23 | 30.96 | 30.96 | 3,952 | +0.06(+0.19%) |
Jun 27, 2022 | 30.96 | 30.96 | 30.76 | 30.90 | 15,185 | -0.05(-0.16%) |
Jun 24, 2022 | 30.62 | 30.95 | 30.55 | 30.95 | 2,144 | +0.75(+2.48%) |
Jun 23, 2022 | 30.09 | 30.20 | 29.91 | 30.20 | 3,896 | -0.15(-0.49%) |
Jun 22, 2022 | 30.32 | 30.41 | 30.28 | 30.35 | 5,129 | -0.25(-0.82%) |
Jun 21, 2022 | 30.50 | 30.63 | 30.50 | 30.60 | 8,713 | +0.24(+0.79%) |
Jun 20, 2022 | 30.17 | 30.37 | 30.17 | 30.36 | 3,389 | +0.24(+0.80%) |
Jun 17, 2022 | 30.22 | 30.30 | 30.12 | 30.12 | 3,169 | +0.21(+0.70%) |
Jun 16, 2022 | 30.05 | 30.12 | 29.91 | 29.91 | 5,895 | -0.81(-2.64%) |
Jun 15, 2022 | 30.76 | 30.76 | 30.72 | 30.72 | 873 | +0.00(+0.00%) |
Jun 14, 2022 | 30.75 | 30.79 | 30.55 | 30.72 | 6,828 | -0.18(-0.58%) |
Jun 13, 2022 | 31.04 | 31.04 | 30.82 | 30.90 | 1,599 | -0.81(-2.55%) |
Jun 10, 2022 | 31.77 | 31.77 | 31.71 | 31.71 | 355 | -0.61(-1.89%) |
Jun 09, 2022 | 32.50 | 32.50 | 32.32 | 32.32 | 3,226 | -0.31(-0.95%) |
Jun 08, 2022 | 32.68 | 32.69 | 32.61 | 32.63 | 1,834 | -0.26(-0.79%) |
Jun 07, 2022 | 32.82 | 32.89 | 32.82 | 32.89 | 1,737 | +0.03(+0.09%) |
Jun 06, 2022 | 32.93 | 32.93 | 32.79 | 32.86 | 1,805 | +0.25(+0.77%) |
Jun 03, 2022 | 32.59 | 32.61 | 32.59 | 32.61 | 1,862 | -0.26(-0.79%) |
Jun 02, 2022 | 32.81 | 32.87 | 32.81 | 32.87 | 2,401 | +0.25(+0.77%) |
Jun 01, 2022 | 32.57 | 32.62 | 32.50 | 32.62 | 2,745 | -0.08(-0.24%) |
May 31, 2022 | 32.63 | 32.71 | 32.62 | 32.70 | 3,749 | -0.20(-0.61%) |
May 30, 2022 | 32.91 | 32.91 | 32.90 | 32.90 | 1,110 | +0.21(+0.64%) |
May 27, 2022 | 32.58 | 32.69 | 32.57 | 32.69 | 2,501 | +0.30(+0.93%) |
May 26, 2022 | 32.39 | 32.42 | 32.38 | 32.39 | 4,410 | +0.27(+0.84%) |
May 25, 2022 | 31.79 | 32.12 | 31.79 | 32.12 | 8,642 | +0.19(+0.60%) |
May 24, 2022 | 32.00 | 32.07 | 31.87 | 31.93 | 12,781 | +0.06(+0.19%) |
May 20, 2022 | 31.87 | 0 | +0.29(+0.92%) | |||
May 19, 2022 | 31.47 | 31.75 | 31.47 | 31.58 | 23,559 | -0.05(-0.16%) |
May 18, 2022 | 32.04 | 32.04 | 31.62 | 31.63 | 750 | -0.64(-1.98%) |
May 17, 2022 | 32.18 | 32.27 | 32.06 | 32.27 | 3,743 | +0.33(+1.03%) |
May 16, 2022 | 31.83 | 32.05 | 31.83 | 31.94 | 2,969 | +0.07(+0.22%) |
May 13, 2022 | 31.73 | 31.87 | 31.73 | 31.87 | 300 | +0.80(+2.57%) |
May 12, 2022 | 30.92 | 31.24 | 30.91 | 31.07 | 4,030 | -0.01(-0.03%) |
May 11, 2022 | 31.23 | 31.54 | 31.08 | 31.08 | 4,202 | -0.14(-0.45%) |
May 10, 2022 | 31.22 | 31.26 | 31.13 | 31.22 | 3,609 | +0.22(+0.71%) |
May 09, 2022 | 31.34 | 31.34 | 31.00 | 31.00 | 6,272 | -0.86(-2.70%) |
May 06, 2022 | 32.01 | 32.01 | 31.81 | 31.86 | 2,382 | -0.28(-0.87%) |
May 05, 2022 | 32.76 | 32.76 | 32.14 | 32.14 | 7,621 | -0.71(-2.16%) |
May 04, 2022 | 32.48 | 32.86 | 32.46 | 32.85 | 2,098 | +0.28(+0.86%) |
May 03, 2022 | 32.50 | 32.67 | 32.50 | 32.57 | 9,627 | +0.14(+0.43%) |