Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.93 | 28.57 | 27.93 | 28.53 | 795,527 | +0.49(+1.74%) |
Apr 27, 2023 | 27.78 | 28.37 | 27.78 | 28.04 | 696,039 | +0.40(+1.46%) |
Apr 26, 2023 | 28.07 | 28.11 | 27.33 | 27.63 | 1,217,177 | -0.58(-2.06%) |
Apr 25, 2023 | 29.21 | 29.36 | 28.21 | 28.22 | 1,156,366 | -1.16(-3.93%) |
Apr 24, 2023 | 29.51 | 29.65 | 29.26 | 29.37 | 1,392,009 | -0.23(-0.76%) |
Apr 21, 2023 | 29.47 | 29.74 | 29.24 | 29.60 | 1,134,782 | +0.33(+1.12%) |
Apr 20, 2023 | 29.13 | 29.33 | 28.70 | 29.27 | 895,738 | -0.06(-0.19%) |
Apr 19, 2023 | 29.72 | 29.92 | 29.23 | 29.33 | 796,033 | -0.47(-1.58%) |
Apr 18, 2023 | 30.19 | 30.21 | 29.62 | 29.79 | 737,692 | -0.44(-1.46%) |
Apr 17, 2023 | 29.81 | 30.27 | 29.73 | 30.24 | 647,608 | +0.62(+2.09%) |
Apr 14, 2023 | 29.74 | 29.90 | 29.45 | 29.62 | 452,314 | -0.27(-0.91%) |
Apr 13, 2023 | 29.55 | 30.00 | 29.36 | 29.89 | 513,958 | +0.23(+0.79%) |
Apr 12, 2023 | 29.78 | 29.86 | 29.58 | 29.65 | 560,472 | +0.08(+0.29%) |
Apr 11, 2023 | 29.50 | 29.80 | 29.25 | 29.57 | 667,907 | +0.09(+0.32%) |
Apr 10, 2023 | 29.57 | 29.84 | 29.29 | 29.48 | 480,043 | -0.30(-1.01%) |
Apr 06, 2023 | 30.19 | 30.28 | 29.52 | 29.78 | 649,605 | -0.21(-0.69%) |
Apr 05, 2023 | 29.35 | 30.08 | 29.29 | 29.98 | 1,185,486 | +0.74(+2.54%) |
Apr 04, 2023 | 28.94 | 29.37 | 28.69 | 29.24 | 1,046,413 | +0.39(+1.33%) |
Apr 03, 2023 | 29.47 | 29.50 | 28.63 | 28.86 | 925,696 | -0.57(-1.95%) |
Mar 31, 2023 | 29.19 | 29.49 | 28.99 | 29.43 | 1,506,902 | +0.38(+1.29%) |
Mar 30, 2023 | 29.54 | 29.71 | 28.88 | 29.05 | 983,359 | -0.25(-0.87%) |
Mar 29, 2023 | 29.13 | 29.45 | 29.07 | 29.31 | 2,277,749 | +0.39(+1.33%) |
Mar 28, 2023 | 28.77 | 29.17 | 28.68 | 28.92 | 727,214 | +0.08(+0.26%) |
Mar 27, 2023 | 28.61 | 28.94 | 28.39 | 28.85 | 836,761 | +0.51(+1.79%) |
Mar 24, 2023 | 27.33 | 28.35 | 27.18 | 28.34 | 731,216 | +0.94(+3.43%) |
Mar 23, 2023 | 27.92 | 28.30 | 27.27 | 27.40 | 833,925 | -0.39(-1.42%) |
Mar 22, 2023 | 28.24 | 28.38 | 27.77 | 27.79 | 1,052,829 | -0.60(-2.12%) |
Mar 21, 2023 | 28.86 | 28.90 | 28.14 | 28.40 | 1,218,841 | -0.08(-0.26%) |
Mar 20, 2023 | 28.48 | 28.84 | 28.25 | 28.47 | 1,083,969 | +0.10(+0.36%) |
Mar 17, 2023 | 28.39 | 28.42 | 27.88 | 28.37 | 1,600,481 | -0.30(-1.05%) |
Mar 16, 2023 | 28.82 | 28.98 | 28.28 | 28.67 | 953,664 | -0.42(-1.45%) |
Mar 15, 2023 | 28.84 | 29.51 | 28.62 | 29.09 | 1,505,973 | +0.02(+0.06%) |
Mar 14, 2023 | 28.86 | 29.54 | 28.77 | 29.07 | 1,439,936 | +0.85(+3.00%) |
Mar 13, 2023 | 27.82 | 28.89 | 27.58 | 28.23 | 813,224 | +0.30(+1.08%) |
Mar 10, 2023 | 28.68 | 28.73 | 27.84 | 27.93 | 661,845 | -0.75(-2.62%) |
Mar 09, 2023 | 29.28 | 29.54 | 28.61 | 28.68 | 494,623 | -0.62(-2.12%) |
Mar 08, 2023 | 29.37 | 29.55 | 29.02 | 29.30 | 491,366 | -0.08(-0.26%) |
Mar 07, 2023 | 29.77 | 29.91 | 29.35 | 29.37 | 928,322 | -0.14(-0.48%) |
Mar 06, 2023 | 29.69 | 29.84 | 29.31 | 29.51 | 702,032 | -0.26(-0.88%) |
Mar 03, 2023 | 29.25 | 29.81 | 28.89 | 29.78 | 872,703 | +0.67(+2.29%) |
Mar 02, 2023 | 28.83 | 29.25 | 28.55 | 29.11 | 816,006 | +0.18(+0.62%) |
Mar 01, 2023 | 29.45 | 29.71 | 28.73 | 28.93 | 1,027,020 | -0.57(-1.94%) |
Feb 28, 2023 | 29.15 | 29.79 | 29.15 | 29.50 | 1,128,877 | +0.21(+0.72%) |
Feb 27, 2023 | 29.01 | 29.79 | 28.82 | 29.29 | 890,208 | +0.55(+1.91%) |
Feb 24, 2023 | 28.64 | 29.14 | 28.43 | 28.75 | 710,068 | -0.17(-0.58%) |
Feb 23, 2023 | 30.11 | 30.26 | 28.33 | 28.91 | 1,136,753 | -0.83(-2.78%) |
Feb 22, 2023 | 30.13 | 30.20 | 29.40 | 29.74 | 867,268 | -0.21(-0.71%) |
Feb 21, 2023 | 30.27 | 30.56 | 29.81 | 29.95 | 607,009 | -0.46(-1.53%) |
Feb 17, 2023 | 30.65 | 30.72 | 30.02 | 30.42 | 1,232,465 | -0.12(-0.40%) |
Feb 16, 2023 | 30.63 | 30.87 | 30.45 | 30.54 | 757,658 | -0.47(-1.53%) |
Feb 15, 2023 | 30.41 | 31.07 | 30.33 | 31.01 | 563,876 | +0.31(+1.00%) |
Feb 14, 2023 | 30.82 | 31.20 | 30.63 | 30.70 | 482,323 | -0.12(-0.39%) |
Feb 13, 2023 | 30.25 | 30.84 | 30.20 | 30.82 | 547,237 | +0.62(+2.06%) |
Feb 10, 2023 | 29.80 | 30.40 | 29.77 | 30.20 | 599,135 | +0.38(+1.28%) |
Feb 09, 2023 | 30.56 | 30.71 | 29.80 | 29.82 | 422,799 | -0.60(-1.98%) |
Feb 08, 2023 | 30.68 | 30.75 | 30.40 | 30.43 | 531,023 | -0.36(-1.18%) |
Feb 07, 2023 | 30.40 | 30.80 | 30.05 | 30.79 | 690,004 | +0.24(+0.79%) |
Feb 06, 2023 | 31.09 | 31.13 | 30.47 | 30.55 | 531,220 | -0.67(-2.14%) |
Feb 03, 2023 | 31.65 | 31.66 | 31.03 | 31.21 | 659,759 | -0.75(-2.35%) |
Feb 02, 2023 | 31.57 | 32.10 | 31.46 | 31.97 | 482,307 | +0.58(+1.86%) |
Feb 01, 2023 | 31.28 | 31.67 | 30.73 | 31.38 | 649,223 | +0.02(+0.06%) |
Jan 31, 2023 | 30.91 | 31.44 | 30.76 | 31.36 | 658,333 | +0.59(+1.93%) |
Jan 30, 2023 | 31.14 | 31.35 | 30.74 | 30.77 | 391,005 | -0.47(-1.52%) |
Jan 27, 2023 | 31.07 | 31.41 | 30.87 | 31.24 | 279,234 | +0.14(+0.45%) |
Jan 26, 2023 | 30.78 | 31.17 | 30.64 | 31.10 | 309,423 | +0.33(+1.09%) |
Jan 25, 2023 | 30.72 | 30.95 | 30.61 | 30.77 | 339,889 | -0.32(-1.02%) |
Jan 24, 2023 | 30.85 | 31.16 | 30.56 | 31.08 | 474,376 | +0.33(+1.09%) |
Jan 23, 2023 | 30.79 | 31.07 | 30.66 | 30.75 | 523,420 | -0.12(-0.39%) |
Jan 20, 2023 | 31.16 | 31.22 | 30.03 | 30.87 | 1,858,331 | -0.34(-1.10%) |
Jan 19, 2023 | 31.56 | 31.64 | 31.06 | 31.21 | 461,847 | -0.53(-1.67%) |
Jan 18, 2023 | 32.08 | 32.49 | 31.65 | 31.74 | 581,336 | -0.20(-0.64%) |
Jan 17, 2023 | 31.98 | 32.62 | 31.82 | 31.95 | 701,082 | +0.09(+0.29%) |
Jan 13, 2023 | 31.82 | 32.06 | 31.61 | 31.85 | 375,076 | -0.20(-0.61%) |
Jan 12, 2023 | 31.86 | 32.19 | 31.51 | 32.05 | 628,898 | +0.37(+1.17%) |
Jan 11, 2023 | 31.32 | 31.79 | 31.17 | 31.68 | 1,016,135 | +0.45(+1.46%) |
Jan 10, 2023 | 30.50 | 31.43 | 30.39 | 31.22 | 652,923 | +0.92(+3.03%) |
Jan 09, 2023 | 30.25 | 30.40 | 30.05 | 30.30 | 579,283 | +0.21(+0.71%) |
Jan 06, 2023 | 29.81 | 30.45 | 29.73 | 30.09 | 649,277 | +0.61(+2.08%) |
Jan 05, 2023 | 29.61 | 29.71 | 29.28 | 29.48 | 738,868 | -0.25(-0.84%) |
Jan 04, 2023 | 29.99 | 30.24 | 29.44 | 29.73 | 800,073 | +0.00(+0.00%) |
Jan 03, 2023 | 29.85 | 30.06 | 29.38 | 29.73 | 627,454 | +0.15(+0.50%) |
Dec 30, 2022 | 29.52 | 29.66 | 29.33 | 29.58 | 506,023 | -0.06(-0.22%) |
Dec 29, 2022 | 29.56 | 29.72 | 29.35 | 29.65 | 739,689 | +0.33(+1.14%) |
Dec 28, 2022 | 29.79 | 29.87 | 29.22 | 29.31 | 511,859 | -0.43(-1.44%) |
Dec 27, 2022 | 29.68 | 29.81 | 29.45 | 29.74 | 515,396 | +0.06(+0.19%) |
Dec 23, 2022 | 29.65 | 29.81 | 29.53 | 29.68 | 435,907 | +0.00(+0.00%) |
Dec 22, 2022 | 29.94 | 29.95 | 29.23 | 29.68 | 694,212 | -0.57(-1.87%) |
Dec 21, 2022 | 30.24 | 30.33 | 30.03 | 30.25 | 489,126 | +0.23(+0.77%) |
Dec 20, 2022 | 29.66 | 30.17 | 29.28 | 30.02 | 469,539 | +0.31(+1.03%) |
Dec 19, 2022 | 30.26 | 30.36 | 29.42 | 29.71 | 447,348 | -0.46(-1.54%) |
Dec 16, 2022 | 30.12 | 30.44 | 29.78 | 30.17 | 1,159,840 | -0.33(-1.10%) |
Dec 15, 2022 | 31.23 | 31.36 | 30.43 | 30.51 | 567,187 | -0.87(-2.78%) |
Dec 14, 2022 | 31.49 | 31.88 | 31.21 | 31.38 | 521,722 | -0.07(-0.21%) |
Dec 13, 2022 | 31.51 | 32.07 | 31.16 | 31.45 | 689,539 | +0.55(+1.77%) |
Dec 12, 2022 | 30.74 | 31.84 | 30.61 | 30.90 | 633,974 | +0.29(+0.94%) |
Dec 09, 2022 | 30.64 | 30.83 | 30.33 | 30.61 | 745,838 | -0.11(-0.36%) |
Dec 08, 2022 | 31.39 | 31.44 | 30.37 | 30.72 | 768,859 | -0.58(-1.84%) |
Dec 07, 2022 | 31.23 | 31.79 | 31.08 | 31.30 | 524,190 | +0.03(+0.09%) |
Dec 06, 2022 | 31.59 | 31.70 | 30.91 | 31.27 | 514,839 | -0.44(-1.38%) |
Dec 05, 2022 | 32.14 | 32.16 | 31.49 | 31.71 | 616,513 | -0.67(-2.06%) |
Dec 02, 2022 | 32.13 | 32.66 | 31.90 | 32.37 | 572,033 | -0.11(-0.34%) |
Dec 01, 2022 | 33.36 | 33.54 | 32.42 | 32.49 | 439,679 | -0.41(-1.24%) |
Nov 30, 2022 | 32.38 | 33.01 | 31.81 | 32.89 | 932,981 | +0.41(+1.25%) |
Nov 29, 2022 | 32.61 | 32.99 | 32.36 | 32.49 | 414,402 | -0.17(-0.51%) |
Nov 28, 2022 | 32.82 | 33.00 | 32.42 | 32.65 | 422,399 | -0.43(-1.30%) |
Nov 25, 2022 | 32.90 | 33.30 | 32.90 | 33.09 | 193,429 | +0.14(+0.42%) |
Nov 23, 2022 | 33.15 | 33.15 | 32.61 | 32.95 | 362,922 | -0.17(-0.53%) |
Nov 22, 2022 | 32.64 | 33.13 | 32.54 | 33.12 | 641,141 | +0.72(+2.21%) |
Nov 21, 2022 | 32.56 | 32.69 | 32.11 | 32.41 | 460,508 | +0.11(+0.34%) |
Nov 18, 2022 | 32.52 | 32.71 | 31.55 | 32.30 | 647,141 | +0.12(+0.37%) |
Nov 17, 2022 | 32.34 | 32.34 | 31.74 | 32.18 | 634,801 | -0.58(-1.77%) |
Nov 16, 2022 | 32.32 | 32.88 | 32.07 | 32.75 | 592,168 | +0.43(+1.34%) |
Nov 15, 2022 | 32.64 | 32.81 | 31.99 | 32.32 | 518,946 | +0.08(+0.26%) |
Nov 14, 2022 | 32.19 | 32.72 | 31.77 | 32.24 | 713,675 | +0.13(+0.40%) |
Nov 11, 2022 | 32.92 | 33.30 | 32.00 | 32.11 | 561,539 | -0.99(-3.00%) |
Nov 10, 2022 | 33.20 | 33.59 | 32.68 | 33.10 | 633,806 | +0.89(+2.77%) |
Nov 09, 2022 | 32.07 | 32.51 | 31.88 | 32.21 | 392,164 | -0.16(-0.48%) |
Nov 08, 2022 | 32.30 | 32.76 | 32.03 | 32.37 | 485,314 | +0.18(+0.57%) |
Nov 07, 2022 | 32.88 | 33.07 | 31.57 | 32.19 | 501,399 | -0.64(-1.96%) |
Nov 04, 2022 | 32.81 | 33.43 | 32.47 | 32.83 | 595,674 | +0.39(+1.22%) |
Nov 03, 2022 | 31.67 | 32.59 | 31.45 | 32.43 | 649,613 | +0.37(+1.15%) |
Nov 02, 2022 | 31.79 | 33.05 | 31.53 | 32.07 | 673,489 | -0.12(-0.37%) |
Nov 01, 2022 | 32.17 | 32.25 | 31.83 | 32.19 | 421,248 | +0.28(+0.86%) |
Oct 31, 2022 | 31.87 | 32.19 | 31.58 | 31.91 | 571,383 | -0.21(-0.66%) |
Oct 28, 2022 | 31.68 | 32.21 | 31.51 | 32.12 | 673,861 | +0.65(+2.07%) |
Oct 27, 2022 | 31.17 | 31.78 | 31.11 | 31.47 | 842,934 | +0.62(+1.99%) |
Oct 26, 2022 | 30.91 | 31.11 | 30.45 | 30.85 | 405,219 | +0.25(+0.81%) |
Oct 25, 2022 | 29.77 | 30.79 | 29.59 | 30.61 | 544,983 | +0.84(+2.84%) |
Oct 24, 2022 | 29.71 | 30.28 | 29.38 | 29.76 | 514,434 | +0.42(+1.44%) |
Oct 21, 2022 | 29.32 | 29.71 | 29.01 | 29.34 | 1,612,947 | +0.23(+0.79%) |
Oct 20, 2022 | 29.72 | 29.86 | 28.99 | 29.11 | 626,614 | -0.67(-2.25%) |
Oct 19, 2022 | 29.81 | 29.88 | 29.37 | 29.78 | 623,472 | -0.52(-1.73%) |
Oct 18, 2022 | 30.22 | 30.78 | 29.83 | 30.30 | 802,358 | +0.54(+1.82%) |
Oct 17, 2022 | 29.31 | 30.01 | 29.27 | 29.76 | 744,480 | +1.05(+3.65%) |
Oct 14, 2022 | 29.25 | 29.64 | 28.57 | 28.71 | 482,631 | -0.49(-1.67%) |
Oct 13, 2022 | 27.92 | 29.30 | 27.72 | 29.20 | 933,355 | +0.74(+2.61%) |
Oct 12, 2022 | 29.37 | 29.37 | 28.36 | 28.46 | 638,471 | -0.85(-2.91%) |
Oct 11, 2022 | 28.70 | 29.66 | 28.70 | 29.31 | 635,368 | +0.44(+1.53%) |
Oct 10, 2022 | 28.86 | 29.38 | 28.75 | 28.87 | 569,129 | -0.04(-0.13%) |
Oct 07, 2022 | 29.77 | 29.82 | 28.60 | 28.91 | 649,839 | -0.96(-3.20%) |
Oct 06, 2022 | 30.53 | 30.69 | 29.60 | 29.86 | 536,238 | -0.77(-2.52%) |
Oct 05, 2022 | 31.37 | 31.43 | 30.30 | 30.63 | 463,093 | -1.26(-3.95%) |
Oct 04, 2022 | 31.26 | 31.94 | 31.26 | 31.89 | 718,661 | +0.99(+3.21%) |
Oct 03, 2022 | 29.71 | 31.19 | 29.37 | 30.90 | 834,775 | +1.64(+5.62%) |
Sep 30, 2022 | 29.58 | 29.91 | 29.24 | 29.26 | 725,283 | -0.31(-1.06%) |
Sep 29, 2022 | 30.35 | 30.48 | 29.38 | 29.57 | 535,650 | -1.11(-3.62%) |
Sep 28, 2022 | 30.57 | 30.96 | 30.14 | 30.68 | 599,956 | +0.37(+1.21%) |
Sep 27, 2022 | 31.27 | 31.33 | 30.22 | 30.31 | 521,229 | -0.62(-1.99%) |
Sep 26, 2022 | 31.65 | 31.81 | 30.68 | 30.93 | 630,306 | -0.87(-2.74%) |
Sep 23, 2022 | 32.31 | 32.46 | 31.28 | 31.80 | 1,067,397 | -1.03(-3.13%) |
Sep 22, 2022 | 33.04 | 33.22 | 32.59 | 32.83 | 705,307 | -0.44(-1.33%) |
Sep 21, 2022 | 34.09 | 34.26 | 33.26 | 33.27 | 598,162 | -0.62(-1.84%) |
Sep 20, 2022 | 34.44 | 34.44 | 33.38 | 33.89 | 750,180 | -0.95(-2.72%) |
Sep 19, 2022 | 35.12 | 35.57 | 34.28 | 34.84 | 773,744 | -0.50(-1.40%) |
Sep 16, 2022 | 34.53 | 35.56 | 34.51 | 35.34 | 860,242 | +0.58(+1.66%) |
Sep 15, 2022 | 35.46 | 35.51 | 34.67 | 34.76 | 477,153 | -0.98(-2.75%) |
Sep 14, 2022 | 35.62 | 35.91 | 35.29 | 35.74 | 462,943 | +0.10(+0.28%) |
Sep 13, 2022 | 35.46 | 35.80 | 35.13 | 35.64 | 611,555 | -0.45(-1.25%) |
Sep 12, 2022 | 36.16 | 36.51 | 35.69 | 36.09 | 596,046 | +0.09(+0.26%) |
Sep 09, 2022 | 35.99 | 36.09 | 35.46 | 36.00 | 521,323 | +0.27(+0.75%) |
Sep 08, 2022 | 35.91 | 36.02 | 35.40 | 35.73 | 485,476 | -0.49(-1.34%) |
Sep 07, 2022 | 34.82 | 36.29 | 34.82 | 36.22 | 545,603 | +1.43(+4.12%) |
Sep 06, 2022 | 34.58 | 34.88 | 34.32 | 34.78 | 818,596 | +0.32(+0.93%) |
Sep 02, 2022 | 34.33 | 35.06 | 34.02 | 34.46 | 664,327 | +0.36(+1.05%) |
Sep 01, 2022 | 33.97 | 34.15 | 33.67 | 34.10 | 748,121 | +0.03(+0.08%) |
Aug 31, 2022 | 33.99 | 34.43 | 33.89 | 34.08 | 662,125 | +0.01(+0.03%) |
Aug 30, 2022 | 34.38 | 34.47 | 33.86 | 34.07 | 750,014 | -0.29(-0.85%) |
Aug 29, 2022 | 34.47 | 34.51 | 33.94 | 34.36 | 657,151 | -0.40(-1.15%) |
Aug 26, 2022 | 35.61 | 36.01 | 34.73 | 34.76 | 891,462 | -0.73(-2.05%) |
Aug 25, 2022 | 35.39 | 35.71 | 35.22 | 35.49 | 690,030 | +0.24(+0.67%) |
Aug 24, 2022 | 35.31 | 35.51 | 35.17 | 35.25 | 727,447 | +0.03(+0.08%) |
Aug 23, 2022 | 35.52 | 35.67 | 35.08 | 35.22 | 630,317 | -0.25(-0.72%) |
Aug 22, 2022 | 35.78 | 36.06 | 35.33 | 35.48 | 818,044 | -0.61(-1.69%) |
Aug 19, 2022 | 37.62 | 37.80 | 36.01 | 36.09 | 1,100,544 | -1.76(-4.66%) |
Aug 18, 2022 | 37.18 | 38.02 | 37.09 | 37.85 | 834,589 | +0.66(+1.79%) |
Aug 17, 2022 | 36.31 | 37.19 | 36.21 | 37.19 | 641,015 | +0.65(+1.77%) |
Aug 16, 2022 | 36.30 | 36.93 | 36.14 | 36.54 | 709,640 | +0.11(+0.30%) |
Aug 15, 2022 | 35.81 | 36.75 | 35.35 | 36.43 | 1,247,928 | +0.68(+1.91%) |
Aug 12, 2022 | 35.48 | 35.75 | 35.08 | 35.75 | 1,108,914 | +0.53(+1.50%) |
Aug 11, 2022 | 34.90 | 35.46 | 34.51 | 35.22 | 1,047,416 | +0.62(+1.79%) |
Aug 10, 2022 | 34.44 | 34.62 | 33.95 | 34.60 | 920,561 | +0.61(+1.79%) |
Aug 09, 2022 | 34.64 | 34.77 | 33.70 | 33.99 | 937,897 | -0.64(-1.84%) |
Aug 08, 2022 | 34.20 | 34.65 | 33.64 | 34.63 | 943,638 | +0.75(+2.20%) |
Aug 05, 2022 | 34.62 | 34.80 | 33.61 | 33.89 | 709,647 | -0.57(-1.66%) |
Aug 04, 2022 | 34.30 | 34.71 | 33.66 | 34.46 | 1,051,867 | +0.11(+0.32%) |
Aug 03, 2022 | 33.77 | 34.46 | 33.29 | 34.35 | 996,620 | +0.83(+2.47%) |
Aug 02, 2022 | 33.79 | 33.93 | 33.13 | 33.52 | 700,785 | -0.54(-1.58%) |
Aug 01, 2022 | 34.13 | 34.40 | 33.80 | 34.06 | 550,837 | -0.09(-0.27%) |
Jul 29, 2022 | 34.15 | 34.47 | 34.08 | 34.15 | 702,913 | +0.06(+0.19%) |
Jul 28, 2022 | 33.77 | 35.41 | 33.52 | 34.09 | 1,282,235 | +1.52(+4.66%) |
Jul 27, 2022 | 31.85 | 32.65 | 31.79 | 32.57 | 422,375 | +0.75(+2.34%) |
Jul 26, 2022 | 31.03 | 31.83 | 31.03 | 31.82 | 625,707 | +0.56(+1.80%) |
Jul 25, 2022 | 31.00 | 31.30 | 30.74 | 31.26 | 603,126 | +0.33(+1.06%) |
Jul 22, 2022 | 30.75 | 30.98 | 30.51 | 30.93 | 591,336 | +0.45(+1.49%) |
Jul 21, 2022 | 30.68 | 30.98 | 29.93 | 30.47 | 524,657 | -0.56(-1.82%) |
Jul 20, 2022 | 31.16 | 31.26 | 30.62 | 31.04 | 757,701 | +0.11(+0.35%) |
Jul 19, 2022 | 30.93 | 31.29 | 30.87 | 30.93 | 488,886 | +0.15(+0.47%) |
Jul 18, 2022 | 32.09 | 32.09 | 30.78 | 30.78 | 638,478 | -1.06(-3.31%) |
Jul 15, 2022 | 31.82 | 31.89 | 30.38 | 31.84 | 1,007,979 | +0.26(+0.84%) |
Jul 14, 2022 | 30.82 | 31.58 | 30.73 | 31.58 | 653,440 | +0.30(+0.96%) |
Jul 13, 2022 | 30.81 | 31.56 | 30.73 | 31.27 | 419,233 | +0.05(+0.15%) |
Jul 12, 2022 | 31.88 | 32.10 | 31.05 | 31.23 | 654,666 | -0.76(-2.39%) |
Jul 11, 2022 | 32.09 | 32.45 | 31.61 | 31.99 | 460,812 | -0.44(-1.35%) |
Jul 08, 2022 | 32.31 | 32.43 | 32.08 | 32.43 | 348,926 | +0.11(+0.34%) |
Jul 07, 2022 | 32.44 | 32.85 | 32.20 | 32.32 | 382,515 | +0.16(+0.51%) |
Jul 06, 2022 | 31.75 | 32.50 | 31.66 | 32.16 | 375,925 | +0.24(+0.74%) |
Jul 05, 2022 | 32.23 | 32.27 | 30.78 | 31.92 | 601,936 | -0.49(-1.52%) |
Jul 01, 2022 | 31.40 | 32.44 | 31.36 | 32.41 | 505,602 | +0.72(+2.27%) |
Jun 30, 2022 | 31.11 | 31.81 | 30.94 | 31.69 | 484,190 | +0.28(+0.90%) |
Jun 29, 2022 | 30.87 | 31.68 | 30.20 | 31.41 | 596,662 | -0.52(-1.62%) |
Jun 28, 2022 | 32.73 | 32.85 | 31.86 | 31.93 | 492,584 | -0.53(-1.63%) |
Jun 27, 2022 | 32.18 | 32.56 | 31.67 | 32.46 | 505,570 | +0.47(+1.48%) |
Jun 24, 2022 | 30.99 | 32.00 | 30.82 | 31.98 | 2,482,938 | +1.08(+3.50%) |
Jun 23, 2022 | 29.78 | 30.95 | 29.44 | 30.90 | 618,434 | +1.19(+4.01%) |
Jun 22, 2022 | 29.28 | 30.07 | 29.28 | 29.71 | 457,422 | +0.04(+0.12%) |
Jun 21, 2022 | 29.66 | 29.82 | 29.11 | 29.67 | 836,268 | +0.47(+1.62%) |
Jun 17, 2022 | 29.28 | 29.28 | 28.30 | 29.20 | 1,052,324 | +0.73(+2.56%) |
Jun 16, 2022 | 29.54 | 29.80 | 27.97 | 28.47 | 657,214 | -1.73(-5.72%) |
Jun 15, 2022 | 29.86 | 30.57 | 29.47 | 30.20 | 665,759 | +0.76(+2.60%) |
Jun 14, 2022 | 30.05 | 30.20 | 28.98 | 29.44 | 729,815 | -0.74(-2.44%) |
Jun 13, 2022 | 31.23 | 31.41 | 29.97 | 30.17 | 588,692 | -1.76(-5.53%) |
Jun 10, 2022 | 32.29 | 32.52 | 31.65 | 31.94 | 819,897 | -0.93(-2.82%) |
Jun 09, 2022 | 33.57 | 33.93 | 32.83 | 32.87 | 1,029,889 | -0.91(-2.69%) |
Jun 08, 2022 | 33.32 | 34.10 | 33.32 | 33.78 | 902,931 | +0.17(+0.51%) |
Jun 07, 2022 | 32.82 | 33.74 | 32.80 | 33.60 | 653,829 | +0.77(+2.36%) |
Jun 06, 2022 | 32.31 | 32.94 | 32.28 | 32.83 | 776,385 | +0.94(+2.94%) |
Jun 03, 2022 | 31.98 | 31.98 | 31.68 | 31.89 | 375,974 | -0.13(-0.40%) |
Jun 02, 2022 | 31.64 | 32.05 | 31.31 | 32.02 | 446,831 | +0.49(+1.56%) |
Jun 01, 2022 | 31.91 | 31.96 | 31.33 | 31.53 | 715,660 | -0.35(-1.11%) |
May 31, 2022 | 32.36 | 32.36 | 31.59 | 31.88 | 853,295 | -0.68(-2.09%) |
May 27, 2022 | 31.64 | 32.63 | 31.64 | 32.56 | 690,491 | +0.91(+2.87%) |
May 26, 2022 | 31.14 | 31.98 | 31.06 | 31.65 | 1,156,109 | +0.59(+1.88%) |
May 25, 2022 | 30.46 | 31.36 | 30.31 | 31.07 | 1,466,892 | +1.56(+5.28%) |
May 24, 2022 | 29.39 | 29.62 | 28.88 | 29.51 | 464,015 | -0.02(-0.06%) |
May 23, 2022 | 29.64 | 29.79 | 29.29 | 29.53 | 497,904 | +0.06(+0.21%) |
May 20, 2022 | 29.67 | 29.90 | 28.85 | 29.46 | 481,352 | -0.05(-0.18%) |
May 19, 2022 | 29.70 | 30.32 | 29.24 | 29.52 | 654,086 | -0.35(-1.18%) |
May 18, 2022 | 29.66 | 30.55 | 29.49 | 29.87 | 1,323,384 | +0.07(+0.24%) |
May 17, 2022 | 29.24 | 29.83 | 28.77 | 29.80 | 1,001,656 | +1.01(+3.50%) |
May 16, 2022 | 28.22 | 28.92 | 28.22 | 28.79 | 724,594 | +0.57(+2.01%) |
May 13, 2022 | 28.31 | 28.59 | 27.98 | 28.22 | 570,449 | +0.30(+1.06%) |
May 12, 2022 | 28.60 | 29.01 | 27.35 | 27.92 | 1,178,663 | -0.14(-0.51%) |
May 11, 2022 | 28.54 | 28.75 | 27.98 | 28.07 | 797,700 | -0.75(-2.59%) |
May 10, 2022 | 28.75 | 29.04 | 27.72 | 28.82 | 1,095,479 | +0.40(+1.39%) |
May 09, 2022 | 28.37 | 28.85 | 28.00 | 28.42 | 1,104,260 | -0.09(-0.32%) |
May 06, 2022 | 28.84 | 29.09 | 28.32 | 28.51 | 989,290 | -0.45(-1.56%) |
May 05, 2022 | 29.02 | 29.64 | 28.38 | 28.96 | 1,253,247 | -0.68(-2.28%) |
May 04, 2022 | 28.46 | 29.65 | 28.46 | 29.64 | 984,953 | +1.37(+4.84%) |
May 03, 2022 | 27.02 | 28.38 | 26.85 | 28.27 | 774,349 | +1.15(+4.25%) |