Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.67 | 28.87 | 28.67 | 28.87 | 1,130 | +0.43(+1.52%) |
Apr 27, 2023 | 28.25 | 28.44 | 28.12 | 28.44 | 1,716 | +0.20(+0.71%) |
Apr 26, 2023 | 28.42 | 28.51 | 28.21 | 28.24 | 4,473 | -0.25(-0.87%) |
Apr 25, 2023 | 28.89 | 28.89 | 28.46 | 28.48 | 4,587 | -0.75(-2.57%) |
Apr 24, 2023 | 29.20 | 29.31 | 29.10 | 29.23 | 6,915 | +0.02(+0.07%) |
Apr 21, 2023 | 29.27 | 29.27 | 28.01 | 29.21 | 3,702 | -0.06(-0.20%) |
Apr 20, 2023 | 29.33 | 29.33 | 29.27 | 29.27 | 1,183 | -0.21(-0.72%) |
Apr 19, 2023 | 29.45 | 29.54 | 29.34 | 29.48 | 2,440 | +0.01(+0.02%) |
Apr 18, 2023 | 29.40 | 29.50 | 29.35 | 29.48 | 1,781 | +0.01(+0.03%) |
Apr 17, 2023 | 29.36 | 29.47 | 29.26 | 29.47 | 3,507 | +0.21(+0.71%) |
Apr 14, 2023 | 29.45 | 29.45 | 29.08 | 29.26 | 3,251 | -0.25(-0.85%) |
Apr 13, 2023 | 29.18 | 29.51 | 29.09 | 29.51 | 1,582 | +0.24(+0.82%) |
Apr 12, 2023 | 29.61 | 29.61 | 29.27 | 29.27 | 2,209 | -0.20(-0.67%) |
Apr 11, 2023 | 29.30 | 29.60 | 29.30 | 29.47 | 4,171 | +0.29(+1.01%) |
Apr 10, 2023 | 28.89 | 29.18 | 28.88 | 29.18 | 2,411 | +0.08(+0.27%) |
Apr 06, 2023 | 28.93 | 29.10 | 28.81 | 29.10 | 1,764 | +0.20(+0.68%) |
Apr 05, 2023 | 28.89 | 28.93 | 28.74 | 28.90 | 1,885 | -0.06(-0.20%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.91 | 28.96 | 1,750 | -0.26(-0.88%) |
Apr 03, 2023 | 29.15 | 29.37 | 29.10 | 29.22 | 6,764 | +0.10(+0.33%) |
Mar 31, 2023 | 28.91 | 29.14 | 28.88 | 29.12 | 8,468 | +0.18(+0.61%) |
Mar 30, 2023 | 28.94 | 29.07 | 28.80 | 28.95 | 52,001 | +0.28(+0.97%) |
Mar 29, 2023 | 28.57 | 28.67 | 28.49 | 28.67 | 6,143 | +0.24(+0.86%) |
Mar 28, 2023 | 28.35 | 28.44 | 28.35 | 28.42 | 1,918 | +0.06(+0.20%) |
Mar 27, 2023 | 28.31 | 28.44 | 28.13 | 28.37 | 4,930 | +0.14(+0.49%) |
Mar 24, 2023 | 28.03 | 28.23 | 27.80 | 28.23 | 3,446 | +0.08(+0.28%) |
Mar 23, 2023 | 28.23 | 28.67 | 27.99 | 28.15 | 6,157 | -0.07(-0.24%) |
Mar 22, 2023 | 28.51 | 28.52 | 28.22 | 28.22 | 6,661 | -0.42(-1.46%) |
Mar 21, 2023 | 28.64 | 28.73 | 28.47 | 28.63 | 3,901 | +0.49(+1.75%) |
Mar 20, 2023 | 28.29 | 28.43 | 28.14 | 28.14 | 33,404 | +0.34(+1.23%) |
Mar 17, 2023 | 28.01 | 28.01 | 27.61 | 27.80 | 5,341 | -0.51(-1.80%) |
Mar 16, 2023 | 27.77 | 28.31 | 27.77 | 28.31 | 2,168 | +0.19(+0.66%) |
Mar 15, 2023 | 28.21 | 28.28 | 27.79 | 28.12 | 4,630 | -0.67(-2.32%) |
Mar 14, 2023 | 28.84 | 28.92 | 28.60 | 28.79 | 3,238 | +0.24(+0.84%) |
Mar 13, 2023 | 28.64 | 28.74 | 28.55 | 28.55 | 3,658 | -0.19(-0.65%) |
Mar 10, 2023 | 29.06 | 29.21 | 28.58 | 28.74 | 5,343 | -0.46(-1.58%) |
Mar 09, 2023 | 29.69 | 29.69 | 29.18 | 29.20 | 2,348 | -0.59(-1.97%) |
Mar 08, 2023 | 29.58 | 29.78 | 29.50 | 29.78 | 2,395 | +0.35(+1.19%) |
Mar 07, 2023 | 29.55 | 29.57 | 29.43 | 29.43 | 770 | -0.49(-1.63%) |
Mar 06, 2023 | 30.38 | 30.38 | 29.92 | 29.92 | 4,367 | -0.54(-1.78%) |
Mar 03, 2023 | 30.25 | 30.50 | 30.22 | 30.46 | 4,442 | +0.29(+0.96%) |
Mar 02, 2023 | 29.92 | 30.17 | 29.86 | 30.17 | 2,403 | +0.07(+0.24%) |
Mar 01, 2023 | 29.96 | 30.12 | 29.96 | 30.10 | 2,635 | +0.35(+1.17%) |
Feb 28, 2023 | 29.74 | 29.88 | 29.74 | 29.75 | 2,569 | +0.13(+0.43%) |
Feb 27, 2023 | 29.80 | 29.96 | 29.59 | 29.62 | 13,232 | +0.24(+0.83%) |
Feb 24, 2023 | 29.40 | 29.42 | 29.20 | 29.38 | 6,370 | -0.26(-0.88%) |
Feb 23, 2023 | 29.70 | 29.72 | 29.46 | 29.64 | 2,346 | +0.02(+0.07%) |
Feb 22, 2023 | 29.56 | 29.74 | 29.55 | 29.62 | 4,230 | +0.08(+0.28%) |
Feb 21, 2023 | 29.92 | 29.92 | 29.51 | 29.54 | 3,489 | -0.84(-2.78%) |
Feb 17, 2023 | 30.39 | 30.44 | 30.16 | 30.38 | 5,430 | -0.08(-0.26%) |
Feb 16, 2023 | 30.48 | 30.66 | 30.44 | 30.46 | 2,939 | -0.27(-0.89%) |
Feb 15, 2023 | 30.54 | 30.74 | 30.54 | 30.73 | 3,411 | -0.15(-0.48%) |
Feb 14, 2023 | 30.87 | 30.88 | 30.58 | 30.88 | 10,576 | +0.10(+0.32%) |
Feb 13, 2023 | 30.56 | 30.84 | 30.49 | 30.78 | 7,409 | +0.36(+1.18%) |
Feb 10, 2023 | 30.31 | 30.42 | 30.15 | 30.42 | 5,230 | -0.21(-0.70%) |
Feb 09, 2023 | 31.13 | 31.13 | 30.51 | 30.64 | 4,154 | -0.29(-0.94%) |
Feb 08, 2023 | 31.22 | 31.22 | 30.82 | 30.93 | 2,440 | -0.51(-1.61%) |
Feb 07, 2023 | 31.35 | 31.44 | 31.07 | 31.44 | 4,056 | +0.02(+0.05%) |
Feb 06, 2023 | 31.73 | 31.73 | 31.30 | 31.42 | 4,811 | -0.49(-1.53%) |
Feb 03, 2023 | 32.04 | 32.15 | 31.76 | 31.91 | 4,018 | -0.33(-1.02%) |
Feb 02, 2023 | 32.13 | 32.38 | 32.09 | 32.24 | 11,339 | +0.19(+0.60%) |
Feb 01, 2023 | 31.81 | 32.05 | 31.31 | 32.04 | 10,127 | +0.29(+0.92%) |
Jan 31, 2023 | 31.07 | 31.75 | 31.07 | 31.75 | 3,937 | +0.70(+2.24%) |
Jan 30, 2023 | 31.29 | 31.42 | 31.04 | 31.06 | 4,655 | -0.37(-1.16%) |
Jan 27, 2023 | 31.27 | 31.42 | 31.27 | 31.42 | 3,054 | -0.11(-0.35%) |
Jan 26, 2023 | 31.02 | 31.55 | 31.02 | 31.53 | 4,615 | +0.52(+1.68%) |
Jan 25, 2023 | 30.80 | 31.08 | 30.67 | 31.01 | 4,440 | -0.08(-0.26%) |
Jan 24, 2023 | 31.00 | 31.19 | 31.00 | 31.09 | 2,660 | -0.13(-0.42%) |
Jan 23, 2023 | 30.98 | 31.30 | 30.98 | 31.22 | 3,581 | +0.22(+0.69%) |
Jan 20, 2023 | 30.61 | 31.03 | 30.61 | 31.01 | 3,115 | +0.49(+1.61%) |
Jan 19, 2023 | 30.68 | 30.68 | 30.31 | 30.52 | 2,570 | -0.22(-0.72%) |
Jan 18, 2023 | 31.06 | 31.39 | 30.72 | 30.74 | 7,530 | -0.28(-0.92%) |
Jan 17, 2023 | 31.06 | 31.08 | 30.95 | 31.03 | 6,724 | -0.15(-0.48%) |
Jan 13, 2023 | 30.90 | 31.20 | 30.90 | 31.18 | 3,620 | -0.06(-0.20%) |
Jan 12, 2023 | 30.98 | 31.29 | 30.97 | 31.24 | 3,307 | +0.45(+1.45%) |
Jan 11, 2023 | 30.67 | 30.79 | 30.58 | 30.79 | 4,440 | +0.10(+0.32%) |
Jan 10, 2023 | 30.51 | 30.69 | 30.41 | 30.69 | 1,855 | -0.06(-0.21%) |
Jan 09, 2023 | 30.84 | 31.16 | 30.76 | 30.76 | 9,883 | +0.05(+0.16%) |
Jan 06, 2023 | 30.41 | 30.79 | 30.39 | 30.71 | 2,087 | +0.86(+2.88%) |
Jan 05, 2023 | 30.00 | 30.00 | 29.74 | 29.85 | 8,449 | -0.22(-0.72%) |
Jan 04, 2023 | 29.94 | 30.09 | 29.94 | 30.06 | 6,000 | +0.50(+1.68%) |
Jan 03, 2023 | 29.61 | 29.64 | 29.42 | 29.57 | 1,424 | +0.06(+0.19%) |
Dec 30, 2022 | 29.44 | 29.51 | 29.35 | 29.51 | 4,496 | -0.19(-0.65%) |
Dec 29, 2022 | 29.59 | 29.72 | 29.59 | 29.70 | 2,259 | +0.35(+1.21%) |
Dec 28, 2022 | 29.77 | 29.78 | 29.35 | 29.35 | 2,355 | -0.35(-1.18%) |
Dec 27, 2022 | 29.66 | 29.81 | 29.47 | 29.70 | 11,561 | +0.06(+0.21%) |
Dec 23, 2022 | 29.39 | 29.63 | 29.39 | 29.63 | 4,275 | +0.18(+0.60%) |
Dec 22, 2022 | 29.45 | 29.46 | 29.18 | 29.46 | 2,466 | -0.25(-0.85%) |
Dec 21, 2022 | 29.68 | 29.86 | 29.63 | 29.71 | 9,377 | +0.29(+0.98%) |
Dec 20, 2022 | 29.42 | 29.64 | 29.35 | 29.42 | 11,753 | +0.06(+0.21%) |
Dec 19, 2022 | 29.68 | 29.68 | 29.28 | 29.36 | 11,613 | -0.18(-0.59%) |
Dec 16, 2022 | 29.78 | 29.88 | 29.50 | 29.54 | 13,255 | -0.54(-1.80%) |
Dec 15, 2022 | 30.00 | 30.08 | 29.89 | 30.08 | 11,079 | -0.79(-2.55%) |
Dec 14, 2022 | 30.89 | 30.97 | 30.72 | 30.87 | 3,225 | -0.04(-0.13%) |
Dec 13, 2022 | 31.34 | 31.66 | 30.84 | 30.91 | 8,445 | +0.21(+0.68%) |
Dec 12, 2022 | 30.33 | 30.70 | 30.33 | 30.70 | 12,305 | +0.11(+0.38%) |
Dec 09, 2022 | 30.80 | 30.91 | 30.58 | 30.58 | 12,819 | +0.09(+0.28%) |
Dec 08, 2022 | 30.55 | 30.61 | 30.30 | 30.50 | 5,318 | +0.04(+0.13%) |
Dec 07, 2022 | 30.17 | 30.69 | 30.01 | 30.46 | 2,096 | +0.20(+0.65%) |
Dec 06, 2022 | 30.27 | 30.54 | 30.13 | 30.26 | 1,324 | -0.18(-0.58%) |
Dec 05, 2022 | 30.75 | 30.75 | 30.31 | 30.44 | 4,420 | -0.41(-1.33%) |
Dec 02, 2022 | 30.57 | 30.94 | 30.55 | 30.85 | 2,834 | +0.06(+0.19%) |
Dec 01, 2022 | 30.91 | 30.91 | 30.67 | 30.79 | 2,024 | +0.08(+0.27%) |
Nov 30, 2022 | 29.70 | 30.80 | 29.70 | 30.70 | 54,042 | +0.69(+2.30%) |
Nov 29, 2022 | 30.06 | 30.09 | 30.02 | 30.02 | 750 | +0.21(+0.71%) |
Nov 28, 2022 | 30.25 | 30.25 | 29.80 | 29.80 | 2,562 | -0.61(-2.01%) |
Nov 25, 2022 | 30.27 | 30.41 | 30.27 | 30.41 | 245 | -0.04(-0.12%) |
Nov 23, 2022 | 30.35 | 30.45 | 30.18 | 30.45 | 4,788 | +0.14(+0.47%) |
Nov 22, 2022 | 30.08 | 30.31 | 30.00 | 30.31 | 7,700 | +0.41(+1.37%) |
Nov 21, 2022 | 29.76 | 29.99 | 29.76 | 29.90 | 1,625 | -0.04(-0.15%) |
Nov 18, 2022 | 30.05 | 30.05 | 29.83 | 29.94 | 3,954 | +0.15(+0.49%) |
Nov 17, 2022 | 29.64 | 29.84 | 29.46 | 29.79 | 6,531 | -0.25(-0.82%) |
Nov 16, 2022 | 30.15 | 30.15 | 29.90 | 30.04 | 9,275 | -0.01(-0.02%) |
Nov 15, 2022 | 30.47 | 30.48 | 29.97 | 30.05 | 2,820 | -0.01(-0.03%) |
Nov 14, 2022 | 30.23 | 30.32 | 30.06 | 30.06 | 2,514 | -0.30(-1.00%) |
Nov 11, 2022 | 30.12 | 30.45 | 30.02 | 30.36 | 3,914 | +0.42(+1.42%) |
Nov 10, 2022 | 29.33 | 29.94 | 29.33 | 29.94 | 7,446 | +1.47(+5.17%) |
Nov 09, 2022 | 28.79 | 28.96 | 28.45 | 28.47 | 3,766 | -0.49(-1.71%) |
Nov 08, 2022 | 28.87 | 29.10 | 28.79 | 28.96 | 5,855 | +0.21(+0.75%) |
Nov 07, 2022 | 28.70 | 28.83 | 28.54 | 28.75 | 29,420 | +0.24(+0.83%) |
Nov 04, 2022 | 28.07 | 28.56 | 28.07 | 28.51 | 4,069 | +1.13(+4.14%) |
Nov 03, 2022 | 27.07 | 27.48 | 26.90 | 27.38 | 15,275 | +0.00(+0.01%) |
Nov 02, 2022 | 27.90 | 27.97 | 27.37 | 27.37 | 5,179 | -0.67(-2.39%) |
Nov 01, 2022 | 28.53 | 28.53 | 27.98 | 28.04 | 4,156 | +0.02(+0.08%) |
Oct 31, 2022 | 28.24 | 28.24 | 28.00 | 28.02 | 8,158 | -0.50(-1.74%) |
Oct 28, 2022 | 28.35 | 28.52 | 28.22 | 28.52 | 4,264 | +0.12(+0.43%) |
Oct 27, 2022 | 28.37 | 28.71 | 28.37 | 28.39 | 2,458 | -0.03(-0.09%) |
Oct 26, 2022 | 28.44 | 28.80 | 28.42 | 28.42 | 872 | +0.01(+0.03%) |
Oct 25, 2022 | 27.94 | 28.42 | 27.94 | 28.41 | 2,453 | +0.53(+1.90%) |
Oct 24, 2022 | 27.87 | 27.91 | 27.69 | 27.88 | 1,177 | +0.08(+0.29%) |
Oct 21, 2022 | 27.06 | 27.81 | 27.06 | 27.80 | 3,050 | +0.60(+2.22%) |
Oct 20, 2022 | 27.71 | 27.71 | 27.11 | 27.20 | 2,764 | -0.23(-0.83%) |
Oct 19, 2022 | 27.67 | 27.67 | 27.31 | 27.43 | 4,235 | -0.49(-1.74%) |
Oct 18, 2022 | 28.09 | 28.09 | 27.71 | 27.91 | 1,452 | +0.22(+0.78%) |
Oct 17, 2022 | 27.21 | 27.75 | 27.21 | 27.70 | 8,218 | +0.84(+3.13%) |
Oct 14, 2022 | 27.46 | 27.46 | 26.85 | 26.85 | 2,035 | -0.28(-1.03%) |
Oct 13, 2022 | 26.10 | 27.15 | 26.02 | 27.13 | 1,920 | +0.55(+2.08%) |
Oct 12, 2022 | 26.74 | 26.80 | 26.53 | 26.58 | 8,119 | -0.22(-0.81%) |
Oct 11, 2022 | 26.68 | 27.09 | 26.45 | 26.80 | 18,899 | +0.08(+0.28%) |
Oct 10, 2022 | 26.76 | 26.93 | 26.65 | 26.72 | 18,508 | +0.27(+1.04%) |
Oct 07, 2022 | 26.72 | 26.72 | 26.34 | 26.45 | 10,074 | -0.56(-2.08%) |
Oct 06, 2022 | 27.22 | 27.40 | 26.96 | 27.01 | 6,515 | -0.38(-1.40%) |
Oct 05, 2022 | 27.02 | 27.57 | 27.02 | 27.39 | 16,655 | -0.36(-1.31%) |
Oct 04, 2022 | 27.43 | 27.88 | 27.42 | 27.75 | 33,146 | +0.93(+3.46%) |
Oct 03, 2022 | 26.57 | 26.98 | 26.40 | 26.83 | 3,067 | +0.62(+2.36%) |
Sep 30, 2022 | 26.30 | 26.51 | 26.20 | 26.21 | 5,582 | +0.23(+0.87%) |
Sep 29, 2022 | 26.11 | 26.11 | 25.58 | 25.98 | 52,224 | -0.54(-2.05%) |
Sep 28, 2022 | 26.02 | 26.54 | 26.02 | 26.52 | 61,098 | +0.55(+2.12%) |
Sep 27, 2022 | 26.25 | 26.25 | 25.75 | 25.97 | 5,633 | +0.07(+0.28%) |
Sep 26, 2022 | 26.25 | 26.41 | 25.85 | 25.90 | 27,726 | -0.51(-1.92%) |
Sep 23, 2022 | 26.79 | 26.79 | 26.23 | 26.41 | 5,408 | -0.86(-3.16%) |
Sep 22, 2022 | 27.50 | 27.50 | 27.24 | 27.27 | 4,381 | -0.25(-0.90%) |
Sep 21, 2022 | 27.96 | 28.08 | 27.44 | 27.52 | 2,982 | -0.42(-1.50%) |
Sep 20, 2022 | 28.45 | 28.45 | 27.76 | 27.94 | 2,618 | -0.92(-3.20%) |
Sep 19, 2022 | 28.19 | 28.86 | 28.19 | 28.86 | 8,462 | +0.48(+1.70%) |
Sep 16, 2022 | 28.71 | 28.71 | 28.29 | 28.38 | 11,861 | -0.89(-3.03%) |
Sep 15, 2022 | 29.26 | 29.53 | 29.24 | 29.27 | 3,798 | -0.06(-0.22%) |
Sep 14, 2022 | 29.76 | 29.76 | 29.26 | 29.33 | 8,430 | -0.52(-1.73%) |
Sep 13, 2022 | 30.47 | 30.47 | 29.83 | 29.85 | 5,179 | -1.05(-3.41%) |
Sep 12, 2022 | 30.74 | 31.06 | 30.72 | 30.90 | 18,087 | +0.48(+1.57%) |
Sep 09, 2022 | 30.13 | 30.45 | 30.13 | 30.43 | 23,924 | +0.66(+2.21%) |
Sep 08, 2022 | 29.73 | 29.80 | 29.59 | 29.77 | 3,839 | -0.07(-0.24%) |
Sep 07, 2022 | 29.31 | 29.84 | 29.30 | 29.84 | 9,789 | +0.55(+1.88%) |
Sep 06, 2022 | 29.43 | 29.58 | 29.25 | 29.29 | 2,738 | -0.22(-0.76%) |
Sep 02, 2022 | 30.01 | 30.21 | 29.50 | 29.51 | 3,196 | -0.19(-0.65%) |
Sep 01, 2022 | 29.82 | 29.82 | 29.57 | 29.71 | 8,492 | -0.46(-1.52%) |
Aug 31, 2022 | 30.47 | 30.47 | 30.04 | 30.17 | 7,831 | -0.10(-0.34%) |
Aug 30, 2022 | 30.65 | 30.65 | 30.18 | 30.27 | 9,233 | -0.16(-0.54%) |
Aug 29, 2022 | 30.46 | 30.58 | 30.39 | 30.43 | 6,974 | -0.27(-0.87%) |
Aug 26, 2022 | 31.62 | 31.68 | 30.57 | 30.70 | 38,890 | -0.83(-2.63%) |
Aug 25, 2022 | 31.24 | 31.53 | 31.24 | 31.53 | 1,572 | +0.36(+1.15%) |
Aug 24, 2022 | 31.16 | 31.31 | 31.04 | 31.17 | 3,731 | -0.08(-0.25%) |
Aug 23, 2022 | 31.40 | 31.40 | 31.17 | 31.25 | 3,067 | +0.20(+0.64%) |
Aug 22, 2022 | 31.32 | 31.32 | 31.00 | 31.05 | 12,090 | -0.72(-2.28%) |
Aug 19, 2022 | 31.96 | 31.96 | 31.58 | 31.77 | 6,971 | -0.30(-0.92%) |
Aug 18, 2022 | 31.79 | 32.16 | 31.78 | 32.07 | 114,323 | +0.04(+0.13%) |
Aug 17, 2022 | 31.93 | 32.03 | 31.87 | 32.03 | 4,324 | -0.40(-1.22%) |
Aug 16, 2022 | 32.04 | 32.46 | 31.88 | 32.42 | 4,271 | +0.21(+0.67%) |
Aug 15, 2022 | 32.17 | 32.30 | 31.98 | 32.21 | 6,817 | -0.28(-0.87%) |
Aug 12, 2022 | 32.21 | 32.49 | 32.14 | 32.49 | 36,943 | +0.68(+2.13%) |
Aug 11, 2022 | 31.89 | 32.01 | 31.77 | 31.81 | 5,939 | -0.04(-0.11%) |
Aug 10, 2022 | 31.74 | 31.95 | 31.74 | 31.85 | 3,963 | +0.97(+3.15%) |
Aug 09, 2022 | 31.11 | 31.11 | 30.86 | 30.88 | 2,677 | -0.24(-0.76%) |
Aug 08, 2022 | 31.00 | 31.32 | 31.00 | 31.11 | 4,163 | +0.47(+1.52%) |
Aug 05, 2022 | 30.56 | 30.78 | 30.44 | 30.65 | 6,914 | -0.29(-0.95%) |
Aug 04, 2022 | 30.82 | 31.08 | 30.82 | 30.94 | 3,530 | -0.14(-0.45%) |
Aug 03, 2022 | 30.99 | 31.15 | 30.81 | 31.08 | 4,699 | +0.17(+0.56%) |
Aug 02, 2022 | 31.30 | 31.35 | 30.91 | 30.91 | 5,267 | -0.47(-1.51%) |
Aug 01, 2022 | 31.38 | 31.50 | 31.24 | 31.38 | 7,684 | +0.05(+0.15%) |
Jul 29, 2022 | 31.17 | 31.36 | 31.15 | 31.33 | 4,727 | +0.18(+0.58%) |
Jul 28, 2022 | 31.02 | 31.16 | 30.89 | 31.15 | 133,244 | +0.41(+1.32%) |
Jul 27, 2022 | 30.27 | 30.79 | 30.27 | 30.75 | 3,223 | +0.84(+2.81%) |
Jul 26, 2022 | 30.16 | 30.16 | 29.82 | 29.91 | 5,435 | -0.41(-1.35%) |
Jul 25, 2022 | 30.24 | 30.33 | 30.18 | 30.32 | 5,376 | +0.23(+0.76%) |
Jul 22, 2022 | 30.42 | 30.44 | 29.97 | 30.09 | 22,834 | -0.62(-2.01%) |
Jul 21, 2022 | 30.23 | 30.71 | 30.20 | 30.71 | 2,932 | +0.39(+1.29%) |
Jul 20, 2022 | 30.15 | 30.39 | 30.02 | 30.31 | 2,388 | +0.06(+0.18%) |
Jul 19, 2022 | 29.83 | 30.32 | 29.80 | 30.26 | 65,278 | +1.01(+3.46%) |
Jul 18, 2022 | 29.51 | 29.57 | 29.25 | 29.25 | 2,997 | -0.06(-0.21%) |
Jul 15, 2022 | 29.38 | 29.44 | 29.20 | 29.31 | 5,781 | +0.42(+1.47%) |
Jul 14, 2022 | 28.51 | 28.90 | 28.46 | 28.88 | 4,560 | -0.34(-1.15%) |
Jul 13, 2022 | 29.06 | 29.36 | 29.06 | 29.22 | 4,606 | -0.33(-1.11%) |
Jul 12, 2022 | 29.43 | 29.71 | 29.43 | 29.55 | 3,223 | +0.26(+0.90%) |
Jul 11, 2022 | 29.42 | 29.48 | 29.27 | 29.28 | 4,804 | -0.43(-1.46%) |
Jul 08, 2022 | 29.64 | 29.75 | 29.64 | 29.72 | 3,441 | -0.24(-0.79%) |
Jul 07, 2022 | 29.85 | 29.98 | 29.85 | 29.95 | 3,286 | +0.52(+1.78%) |
Jul 06, 2022 | 29.10 | 29.57 | 29.10 | 29.43 | 2,069 | +0.31(+1.06%) |
Jul 05, 2022 | 28.84 | 29.12 | 28.77 | 29.12 | 2,588 | -0.69(-2.32%) |
Jul 01, 2022 | 29.39 | 29.84 | 29.37 | 29.81 | 4,157 | +0.33(+1.13%) |
Jun 30, 2022 | 29.11 | 29.68 | 29.11 | 29.48 | 3,669 | -0.43(-1.45%) |
Jun 29, 2022 | 29.90 | 29.96 | 29.80 | 29.91 | 2,227 | -0.00(-0.01%) |
Jun 28, 2022 | 30.20 | 30.44 | 29.92 | 29.92 | 2,759 | -0.29(-0.95%) |
Jun 27, 2022 | 30.23 | 30.41 | 30.07 | 30.20 | 15,039 | +0.05(+0.16%) |
Jun 24, 2022 | 29.49 | 30.15 | 29.49 | 30.15 | 4,772 | +1.01(+3.45%) |
Jun 23, 2022 | 29.37 | 29.37 | 28.79 | 29.15 | 5,858 | -0.30(-1.02%) |
Jun 22, 2022 | 29.33 | 29.72 | 29.33 | 29.45 | 6,721 | -0.38(-1.29%) |
Jun 21, 2022 | 29.97 | 29.97 | 29.75 | 29.83 | 8,142 | +0.35(+1.20%) |
Jun 17, 2022 | 29.60 | 29.60 | 29.15 | 29.48 | 5,872 | +0.01(+0.04%) |
Jun 16, 2022 | 29.96 | 30.01 | 29.40 | 29.47 | 8,555 | -1.09(-3.58%) |
Jun 15, 2022 | 30.57 | 30.57 | 30.11 | 30.56 | 3,755 | +0.38(+1.28%) |
Jun 14, 2022 | 30.13 | 30.35 | 29.96 | 30.18 | 6,589 | -0.19(-0.63%) |
Jun 13, 2022 | 30.98 | 30.98 | 30.30 | 30.37 | 11,184 | -1.33(-4.21%) |
Jun 10, 2022 | 32.05 | 32.05 | 31.65 | 31.70 | 8,354 | -0.83(-2.56%) |
Jun 09, 2022 | 33.12 | 33.21 | 32.53 | 32.53 | 18,765 | -0.91(-2.73%) |
Jun 08, 2022 | 33.74 | 33.78 | 33.43 | 33.45 | 3,654 | -0.70(-2.06%) |
Jun 07, 2022 | 33.76 | 34.17 | 33.62 | 34.15 | 16,122 | +0.17(+0.50%) |
Jun 06, 2022 | 33.91 | 34.12 | 33.79 | 33.98 | 12,229 | +0.25(+0.73%) |
Jun 03, 2022 | 33.68 | 33.85 | 33.66 | 33.73 | 6,084 | -0.26(-0.77%) |
Jun 02, 2022 | 33.66 | 34.00 | 33.49 | 33.99 | 27,107 | +0.55(+1.64%) |
Jun 01, 2022 | 33.77 | 33.81 | 33.10 | 33.45 | 17,646 | -0.24(-0.71%) |
May 31, 2022 | 33.79 | 33.79 | 33.54 | 33.68 | 5,717 | -0.23(-0.69%) |
May 27, 2022 | 33.65 | 33.92 | 33.65 | 33.92 | 10,201 | +0.40(+1.19%) |
May 26, 2022 | 33.03 | 33.58 | 33.03 | 33.52 | 6,045 | +0.65(+1.98%) |
May 25, 2022 | 32.45 | 33.05 | 32.45 | 32.87 | 3,646 | +0.32(+0.99%) |
May 24, 2022 | 32.70 | 32.70 | 32.23 | 32.55 | 9,579 | -0.12(-0.38%) |
May 23, 2022 | 32.43 | 32.76 | 32.39 | 32.67 | 3,332 | +0.56(+1.76%) |
May 20, 2022 | 32.47 | 32.47 | 31.64 | 32.10 | 5,613 | -0.12(-0.36%) |
May 19, 2022 | 31.96 | 32.40 | 31.88 | 32.22 | 7,123 | +0.09(+0.27%) |
May 18, 2022 | 33.01 | 33.01 | 32.13 | 32.13 | 5,350 | -1.38(-4.11%) |
May 17, 2022 | 33.09 | 33.53 | 32.96 | 33.51 | 8,112 | +1.17(+3.61%) |
May 16, 2022 | 32.24 | 32.50 | 31.97 | 32.35 | 4,795 | +0.00(+0.01%) |
May 13, 2022 | 32.17 | 32.49 | 32.17 | 32.34 | 2,684 | +0.39(+1.22%) |
May 12, 2022 | 32.10 | 32.20 | 31.75 | 31.95 | 86,230 | -0.38(-1.18%) |
May 11, 2022 | 32.74 | 33.19 | 32.30 | 32.33 | 20,266 | -0.50(-1.53%) |
May 10, 2022 | 33.30 | 33.33 | 32.44 | 32.84 | 3,092 | -0.02(-0.05%) |
May 09, 2022 | 33.15 | 33.42 | 32.85 | 32.85 | 7,482 | -0.68(-2.02%) |
May 06, 2022 | 33.76 | 33.76 | 33.33 | 33.53 | 7,954 | -0.43(-1.27%) |
May 05, 2022 | 34.45 | 34.45 | 33.70 | 33.96 | 10,725 | -0.85(-2.46%) |
May 04, 2022 | 33.97 | 34.84 | 33.92 | 34.81 | 5,836 | +0.92(+2.70%) |
May 03, 2022 | 33.78 | 34.03 | 33.73 | 33.90 | 4,979 | +0.42(+1.26%) |