Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.84 | 29.92 | 29.51 | 29.70 | 423,541 | -0.25(-0.83%) |
Apr 27, 2023 | 29.49 | 29.99 | 29.40 | 29.95 | 229,119 | +0.32(+1.07%) |
Apr 26, 2023 | 30.12 | 30.22 | 29.48 | 29.63 | 259,515 | -0.25(-0.83%) |
Apr 25, 2023 | 29.89 | 29.99 | 29.40 | 29.88 | 353,441 | -0.28(-0.92%) |
Apr 24, 2023 | 29.99 | 30.23 | 29.75 | 30.16 | 332,914 | +0.03(+0.10%) |
Apr 21, 2023 | 30.35 | 30.43 | 29.76 | 30.13 | 637,225 | -0.39(-1.27%) |
Apr 20, 2023 | 30.64 | 30.95 | 30.39 | 30.52 | 689,654 | -0.08(-0.26%) |
Apr 19, 2023 | 30.65 | 30.99 | 30.37 | 30.60 | 1,082,718 | -0.62(-1.97%) |
Apr 18, 2023 | 31.17 | 31.69 | 31.02 | 31.21 | 299,745 | +0.07(+0.22%) |
Apr 17, 2023 | 31.54 | 31.81 | 30.96 | 31.14 | 698,322 | -0.78(-2.43%) |
Apr 14, 2023 | 32.39 | 32.59 | 31.46 | 31.92 | 656,111 | -0.86(-2.61%) |
Apr 13, 2023 | 32.36 | 33.04 | 32.36 | 32.78 | 687,754 | +0.85(+2.65%) |
Apr 12, 2023 | 32.13 | 32.19 | 31.47 | 31.93 | 589,633 | +0.37(+1.17%) |
Apr 11, 2023 | 31.32 | 31.86 | 31.31 | 31.56 | 487,537 | +0.46(+1.47%) |
Apr 10, 2023 | 31.05 | 31.14 | 30.79 | 31.11 | 619,752 | -0.30(-0.95%) |
Apr 06, 2023 | 31.26 | 31.45 | 30.76 | 31.40 | 475,022 | +0.03(+0.09%) |
Apr 05, 2023 | 31.73 | 31.81 | 31.06 | 31.37 | 602,029 | -0.25(-0.79%) |
Apr 04, 2023 | 31.05 | 31.79 | 30.69 | 31.62 | 848,933 | +0.65(+2.09%) |
Apr 03, 2023 | 30.53 | 31.25 | 30.41 | 30.98 | 397,043 | +0.44(+1.43%) |
Mar 31, 2023 | 30.79 | 30.97 | 30.46 | 30.54 | 315,128 | -0.07(-0.23%) |
Mar 30, 2023 | 30.38 | 30.65 | 30.11 | 30.61 | 328,274 | +0.68(+2.26%) |
Mar 29, 2023 | 29.89 | 30.26 | 29.87 | 29.93 | 240,551 | -0.12(-0.40%) |
Mar 28, 2023 | 29.38 | 30.09 | 29.26 | 30.05 | 535,334 | +0.73(+2.47%) |
Mar 27, 2023 | 28.81 | 29.34 | 28.61 | 29.33 | 348,897 | +0.04(+0.14%) |
Mar 24, 2023 | 29.28 | 29.53 | 28.98 | 29.29 | 506,948 | +0.06(+0.20%) |
Mar 23, 2023 | 28.68 | 29.61 | 28.68 | 29.23 | 394,904 | +0.59(+2.05%) |
Mar 22, 2023 | 28.01 | 29.19 | 28.01 | 28.64 | 418,508 | +0.51(+1.80%) |
Mar 21, 2023 | 28.64 | 28.74 | 27.81 | 28.13 | 535,470 | -0.90(-3.12%) |
Mar 20, 2023 | 28.82 | 29.15 | 28.65 | 29.04 | 481,523 | +0.58(+2.03%) |
Mar 17, 2023 | 27.60 | 28.87 | 27.44 | 28.46 | 606,336 | +1.21(+4.45%) |
Mar 16, 2023 | 27.49 | 27.55 | 26.77 | 27.25 | 531,719 | -0.21(-0.76%) |
Mar 15, 2023 | 27.92 | 28.20 | 27.21 | 27.46 | 327,220 | -0.38(-1.36%) |
Mar 14, 2023 | 27.54 | 27.93 | 27.34 | 27.83 | 335,408 | +0.38(+1.38%) |
Mar 13, 2023 | 26.78 | 27.69 | 26.78 | 27.46 | 1,113,124 | +1.63(+6.31%) |
Mar 10, 2023 | 25.75 | 26.48 | 25.73 | 25.83 | 526,831 | +0.38(+1.48%) |
Mar 09, 2023 | 25.65 | 26.10 | 25.35 | 25.45 | 308,090 | -0.06(-0.23%) |
Mar 08, 2023 | 25.75 | 25.96 | 25.33 | 25.51 | 182,762 | -0.29(-1.12%) |
Mar 07, 2023 | 26.80 | 26.88 | 25.61 | 25.80 | 452,713 | -1.29(-4.77%) |
Mar 06, 2023 | 27.40 | 27.49 | 26.99 | 27.09 | 252,304 | -0.53(-1.91%) |
Mar 03, 2023 | 27.25 | 27.65 | 27.01 | 27.62 | 204,636 | +0.61(+2.25%) |
Mar 02, 2023 | 26.95 | 27.04 | 26.79 | 27.01 | 117,325 | -0.06(-0.22%) |
Mar 01, 2023 | 26.81 | 27.30 | 26.71 | 27.07 | 684,012 | +0.57(+2.14%) |
Feb 28, 2023 | 26.30 | 26.75 | 26.00 | 26.50 | 264,858 | +0.23(+0.87%) |
Feb 27, 2023 | 25.99 | 26.35 | 25.85 | 26.27 | 214,524 | +0.30(+1.15%) |
Feb 24, 2023 | 26.10 | 26.18 | 25.81 | 25.98 | 377,177 | -0.57(-2.13%) |
Feb 23, 2023 | 26.72 | 26.88 | 26.31 | 26.54 | 233,412 | -0.25(-0.93%) |
Feb 22, 2023 | 27.14 | 27.14 | 26.53 | 26.79 | 299,215 | -0.31(-1.14%) |
Feb 21, 2023 | 27.35 | 27.56 | 26.94 | 27.10 | 299,000 | -0.25(-0.91%) |
Feb 17, 2023 | 27.04 | 27.37 | 26.66 | 27.35 | 343,223 | +0.10(+0.36%) |
Feb 16, 2023 | 26.88 | 27.48 | 26.68 | 27.25 | 356,509 | +0.07(+0.26%) |
Feb 15, 2023 | 27.29 | 27.34 | 26.80 | 27.18 | 898,167 | -0.60(-2.15%) |
Feb 14, 2023 | 27.53 | 27.97 | 27.25 | 27.77 | 306,730 | +0.14(+0.50%) |
Feb 13, 2023 | 27.54 | 27.82 | 27.42 | 27.64 | 269,086 | -0.19(-0.68%) |
Feb 10, 2023 | 27.87 | 28.01 | 27.59 | 27.82 | 469,528 | -0.12(-0.43%) |
Feb 09, 2023 | 28.73 | 28.88 | 27.81 | 27.94 | 576,476 | -0.55(-1.92%) |
Feb 08, 2023 | 28.85 | 29.03 | 28.44 | 28.49 | 258,745 | -0.21(-0.73%) |
Feb 07, 2023 | 28.55 | 29.23 | 28.38 | 28.70 | 401,066 | +0.12(+0.42%) |
Feb 06, 2023 | 28.85 | 28.89 | 28.44 | 28.58 | 403,258 | -0.36(-1.24%) |
Feb 03, 2023 | 29.23 | 29.45 | 28.69 | 28.94 | 1,640,099 | -1.07(-3.58%) |
Feb 02, 2023 | 30.98 | 31.20 | 29.74 | 30.01 | 477,145 | -0.70(-2.27%) |
Feb 01, 2023 | 30.20 | 30.82 | 29.70 | 30.71 | 634,723 | +0.60(+1.98%) |
Jan 31, 2023 | 29.83 | 30.23 | 29.63 | 30.11 | 552,581 | -0.02(-0.07%) |
Jan 30, 2023 | 30.43 | 30.55 | 30.10 | 30.13 | 308,617 | -0.50(-1.62%) |
Jan 27, 2023 | 30.95 | 31.02 | 30.38 | 30.63 | 430,030 | -0.58(-1.85%) |
Jan 26, 2023 | 31.71 | 31.71 | 30.93 | 31.20 | 274,522 | -0.40(-1.26%) |
Jan 25, 2023 | 30.69 | 31.67 | 30.69 | 31.60 | 376,553 | +0.46(+1.47%) |
Jan 24, 2023 | 30.81 | 31.16 | 30.35 | 31.14 | 230,523 | +0.28(+0.90%) |
Jan 23, 2023 | 30.67 | 30.95 | 30.33 | 30.87 | 410,655 | -0.13(-0.42%) |
Jan 20, 2023 | 30.61 | 31.04 | 30.26 | 31.00 | 396,903 | +0.41(+1.33%) |
Jan 19, 2023 | 30.04 | 30.71 | 29.99 | 30.59 | 281,152 | +0.59(+1.96%) |
Jan 18, 2023 | 30.88 | 30.99 | 29.99 | 30.00 | 379,355 | -0.44(-1.44%) |
Jan 17, 2023 | 30.92 | 30.94 | 30.12 | 30.44 | 513,389 | -0.62(-1.98%) |
Jan 13, 2023 | 30.69 | 31.30 | 30.61 | 31.06 | 818,269 | +0.31(+1.00%) |
Jan 12, 2023 | 30.73 | 30.97 | 30.22 | 30.75 | 401,995 | +0.42(+1.38%) |
Jan 11, 2023 | 30.70 | 30.77 | 30.07 | 30.33 | 302,633 | -0.13(-0.42%) |
Jan 10, 2023 | 30.07 | 30.54 | 29.87 | 30.46 | 195,709 | +0.47(+1.56%) |
Jan 09, 2023 | 30.63 | 30.67 | 29.93 | 29.99 | 392,118 | -0.15(-0.49%) |
Jan 06, 2023 | 29.79 | 30.34 | 29.29 | 30.14 | 406,289 | +0.83(+2.85%) |
Jan 05, 2023 | 29.09 | 29.32 | 28.67 | 29.31 | 619,170 | -0.33(-1.11%) |
Jan 04, 2023 | 29.21 | 29.89 | 28.87 | 29.63 | 791,398 | +1.16(+4.09%) |
Jan 03, 2023 | 28.49 | 29.09 | 28.16 | 28.47 | 455,018 | +0.47(+1.67%) |
Dec 30, 2022 | 28.37 | 28.48 | 27.90 | 28.00 | 341,029 | -0.42(-1.47%) |
Dec 29, 2022 | 28.79 | 28.95 | 28.39 | 28.42 | 343,181 | -0.04(-0.13%) |
Dec 28, 2022 | 28.98 | 29.08 | 28.36 | 28.46 | 426,367 | -0.71(-2.45%) |
Dec 27, 2022 | 28.79 | 29.54 | 28.56 | 29.17 | 573,679 | +0.63(+2.22%) |
Dec 23, 2022 | 28.31 | 28.69 | 27.79 | 28.54 | 302,779 | +0.31(+1.09%) |
Dec 22, 2022 | 27.99 | 28.26 | 27.46 | 28.23 | 449,113 | -0.21(-0.73%) |
Dec 21, 2022 | 28.50 | 28.74 | 28.29 | 28.44 | 322,217 | +0.21(+0.74%) |
Dec 20, 2022 | 27.64 | 28.39 | 27.54 | 28.23 | 471,112 | +1.16(+4.29%) |
Dec 19, 2022 | 27.90 | 28.07 | 26.95 | 27.07 | 373,348 | -0.81(-2.92%) |
Dec 16, 2022 | 27.41 | 27.89 | 27.30 | 27.88 | 1,030,600 | +0.51(+1.85%) |
Dec 15, 2022 | 27.90 | 27.91 | 27.34 | 27.38 | 1,286,206 | -1.19(-4.17%) |
Dec 14, 2022 | 28.87 | 29.09 | 28.18 | 28.57 | 1,286,359 | -0.38(-1.30%) |
Dec 13, 2022 | 29.10 | 29.61 | 28.57 | 28.94 | 495,734 | +0.62(+2.21%) |
Dec 12, 2022 | 28.15 | 28.42 | 27.95 | 28.32 | 424,596 | +0.03(+0.10%) |
Dec 09, 2022 | 28.75 | 29.26 | 28.27 | 28.29 | 551,277 | -0.43(-1.49%) |
Dec 08, 2022 | 28.95 | 29.15 | 28.45 | 28.72 | 420,394 | +0.00(+0.00%) |
Dec 07, 2022 | 28.14 | 28.91 | 28.08 | 28.72 | 283,245 | +0.77(+2.77%) |
Dec 06, 2022 | 28.30 | 28.50 | 27.89 | 27.94 | 326,954 | -0.20(-0.71%) |
Dec 05, 2022 | 28.86 | 29.08 | 27.97 | 28.14 | 612,918 | -1.12(-3.83%) |
Dec 02, 2022 | 28.69 | 29.48 | 28.37 | 29.26 | 383,845 | +0.01(+0.03%) |
Dec 01, 2022 | 29.06 | 29.40 | 28.64 | 29.25 | 802,312 | +0.87(+3.08%) |
Nov 30, 2022 | 27.75 | 28.56 | 27.40 | 28.38 | 430,717 | +0.99(+3.62%) |
Nov 29, 2022 | 27.28 | 27.65 | 27.21 | 27.39 | 171,537 | +0.42(+1.54%) |
Nov 28, 2022 | 28.07 | 28.07 | 26.85 | 26.97 | 455,434 | -1.25(-4.43%) |
Nov 25, 2022 | 28.31 | 28.56 | 28.04 | 28.22 | 175,266 | -0.42(-1.45%) |
Nov 23, 2022 | 28.06 | 28.75 | 27.90 | 28.64 | 374,979 | +0.61(+2.19%) |
Nov 22, 2022 | 27.23 | 28.11 | 27.16 | 28.02 | 399,212 | +1.00(+3.71%) |
Nov 21, 2022 | 26.89 | 27.08 | 26.56 | 27.02 | 240,350 | -0.13(-0.48%) |
Nov 18, 2022 | 27.09 | 27.30 | 26.80 | 27.15 | 286,026 | +0.24(+0.88%) |
Nov 17, 2022 | 26.74 | 26.98 | 26.44 | 26.91 | 304,501 | -0.42(-1.52%) |
Nov 16, 2022 | 27.41 | 27.61 | 27.23 | 27.33 | 355,547 | -0.20(-0.72%) |
Nov 15, 2022 | 28.48 | 28.62 | 27.39 | 27.53 | 622,477 | -0.57(-2.01%) |
Nov 14, 2022 | 27.87 | 28.35 | 27.83 | 28.09 | 430,833 | +0.09(+0.32%) |
Nov 11, 2022 | 27.71 | 28.14 | 27.38 | 28.00 | 417,307 | +0.30(+1.07%) |
Nov 10, 2022 | 27.44 | 27.90 | 26.86 | 27.70 | 464,835 | +1.68(+6.44%) |
Nov 09, 2022 | 26.63 | 26.91 | 25.88 | 26.03 | 261,441 | -0.59(-2.20%) |
Nov 08, 2022 | 25.93 | 27.24 | 25.65 | 26.61 | 746,930 | +0.75(+2.92%) |
Nov 07, 2022 | 25.79 | 26.16 | 25.59 | 25.86 | 252,589 | +0.21(+0.81%) |
Nov 04, 2022 | 24.67 | 25.72 | 24.66 | 25.65 | 460,826 | +2.08(+8.84%) |
Nov 03, 2022 | 23.58 | 23.94 | 23.19 | 23.57 | 313,757 | -0.36(-1.49%) |
Nov 02, 2022 | 25.38 | 25.59 | 23.89 | 23.92 | 289,233 | -1.31(-5.19%) |
Nov 01, 2022 | 25.41 | 25.73 | 25.11 | 25.23 | 348,960 | +0.42(+1.68%) |
Oct 31, 2022 | 24.63 | 25.00 | 24.49 | 24.82 | 343,309 | -0.12(-0.48%) |
Oct 28, 2022 | 24.88 | 25.00 | 24.43 | 24.94 | 290,017 | -0.27(-1.06%) |
Oct 27, 2022 | 25.58 | 25.81 | 25.09 | 25.20 | 183,736 | -0.29(-1.13%) |
Oct 26, 2022 | 25.10 | 26.03 | 25.10 | 25.49 | 415,720 | +0.61(+2.43%) |
Oct 25, 2022 | 24.60 | 25.07 | 24.46 | 24.89 | 369,192 | +0.47(+1.91%) |
Oct 24, 2022 | 24.47 | 24.55 | 23.92 | 24.42 | 450,367 | -0.28(-1.12%) |
Oct 21, 2022 | 23.65 | 24.76 | 23.57 | 24.70 | 439,254 | +1.13(+4.80%) |
Oct 20, 2022 | 23.39 | 24.18 | 23.31 | 23.57 | 215,711 | +0.31(+1.32%) |
Oct 19, 2022 | 23.65 | 23.67 | 23.13 | 23.26 | 126,083 | -0.71(-2.98%) |
Oct 18, 2022 | 24.13 | 24.20 | 23.69 | 23.97 | 189,031 | +0.12(+0.50%) |
Oct 17, 2022 | 23.87 | 24.36 | 23.80 | 23.86 | 270,493 | +0.55(+2.34%) |
Oct 14, 2022 | 24.27 | 24.40 | 23.16 | 23.31 | 234,583 | -1.14(-4.67%) |
Oct 13, 2022 | 23.56 | 24.56 | 23.09 | 24.45 | 416,490 | -0.10(-0.40%) |
Oct 12, 2022 | 24.25 | 24.67 | 23.95 | 24.55 | 314,293 | +0.42(+1.73%) |
Oct 11, 2022 | 24.31 | 25.02 | 24.11 | 24.13 | 375,886 | -0.33(-1.34%) |
Oct 10, 2022 | 24.45 | 24.89 | 24.13 | 24.46 | 717,458 | -0.31(-1.24%) |
Oct 07, 2022 | 25.64 | 25.80 | 24.73 | 24.77 | 266,386 | -1.33(-5.09%) |
Oct 06, 2022 | 25.62 | 26.17 | 25.51 | 26.10 | 289,313 | +0.34(+1.31%) |
Oct 05, 2022 | 25.38 | 25.77 | 24.90 | 25.76 | 517,933 | -0.28(-1.07%) |
Oct 04, 2022 | 25.90 | 26.40 | 25.51 | 26.04 | 594,174 | +0.73(+2.90%) |
Oct 03, 2022 | 24.56 | 25.49 | 24.30 | 25.30 | 725,139 | +1.39(+5.81%) |
Sep 30, 2022 | 23.32 | 24.37 | 23.09 | 23.91 | 460,768 | +0.61(+2.60%) |
Sep 29, 2022 | 22.77 | 23.38 | 22.49 | 23.31 | 505,733 | +0.25(+1.08%) |
Sep 28, 2022 | 21.75 | 23.09 | 21.75 | 23.06 | 427,637 | +1.61(+7.49%) |
Sep 27, 2022 | 21.74 | 22.12 | 21.43 | 21.45 | 351,729 | +0.10(+0.46%) |
Sep 26, 2022 | 22.01 | 22.19 | 21.09 | 21.36 | 741,719 | -0.68(-3.11%) |
Sep 23, 2022 | 22.70 | 22.79 | 21.74 | 22.04 | 957,437 | -1.40(-5.97%) |
Sep 22, 2022 | 23.89 | 24.16 | 23.28 | 23.44 | 302,594 | -0.31(-1.29%) |
Sep 21, 2022 | 24.00 | 24.43 | 23.34 | 23.75 | 697,391 | +0.09(+0.38%) |
Sep 20, 2022 | 23.89 | 23.92 | 23.46 | 23.66 | 241,922 | -0.63(-2.61%) |
Sep 19, 2022 | 23.47 | 24.30 | 23.47 | 24.29 | 253,756 | +0.43(+1.79%) |
Sep 16, 2022 | 23.34 | 24.24 | 23.14 | 23.87 | 371,627 | +0.18(+0.75%) |
Sep 15, 2022 | 24.18 | 24.45 | 23.48 | 23.69 | 505,504 | -0.60(-2.45%) |
Sep 14, 2022 | 24.33 | 24.61 | 24.24 | 24.28 | 193,063 | +0.03(+0.12%) |
Sep 13, 2022 | 24.58 | 25.03 | 24.16 | 24.25 | 324,606 | -1.06(-4.19%) |
Sep 12, 2022 | 25.11 | 25.68 | 25.07 | 25.31 | 554,859 | +0.81(+3.32%) |
Sep 09, 2022 | 23.99 | 24.54 | 23.95 | 24.50 | 411,368 | +0.77(+3.26%) |
Sep 08, 2022 | 23.31 | 23.86 | 23.26 | 23.73 | 653,671 | +0.09(+0.38%) |
Sep 07, 2022 | 22.66 | 23.73 | 22.58 | 23.64 | 619,753 | +0.95(+4.20%) |
Sep 06, 2022 | 23.06 | 23.43 | 22.62 | 22.68 | 643,967 | -0.26(-1.12%) |
Sep 02, 2022 | 22.71 | 23.36 | 22.49 | 22.94 | 248,137 | +0.74(+3.35%) |
Sep 01, 2022 | 22.73 | 22.76 | 22.13 | 22.20 | 666,816 | -0.92(-3.99%) |
Aug 31, 2022 | 23.29 | 23.50 | 22.99 | 23.12 | 733,064 | -0.04(-0.17%) |
Aug 30, 2022 | 23.72 | 23.77 | 22.99 | 23.16 | 342,035 | -0.57(-2.38%) |
Aug 29, 2022 | 23.77 | 24.23 | 23.60 | 23.73 | 202,057 | -0.16(-0.66%) |
Aug 26, 2022 | 24.88 | 25.03 | 23.73 | 23.89 | 285,237 | -1.01(-4.06%) |
Aug 25, 2022 | 24.92 | 25.08 | 24.61 | 24.90 | 247,198 | +0.16(+0.64%) |
Aug 24, 2022 | 24.20 | 24.79 | 23.95 | 24.74 | 208,807 | +0.41(+1.67%) |
Aug 23, 2022 | 23.80 | 24.79 | 23.80 | 24.33 | 265,598 | +0.51(+2.12%) |
Aug 22, 2022 | 23.72 | 23.90 | 23.43 | 23.83 | 306,102 | -0.20(-0.83%) |
Aug 19, 2022 | 24.61 | 24.61 | 23.95 | 24.02 | 234,502 | -0.76(-3.08%) |
Aug 18, 2022 | 24.79 | 24.98 | 24.50 | 24.79 | 262,825 | +0.04(+0.16%) |
Aug 17, 2022 | 25.80 | 25.80 | 24.65 | 24.75 | 503,818 | -1.26(-4.84%) |
Aug 16, 2022 | 26.08 | 26.14 | 25.71 | 26.01 | 178,770 | -0.07(-0.27%) |
Aug 15, 2022 | 25.81 | 26.19 | 25.66 | 26.08 | 248,725 | -0.41(-1.54%) |
Aug 12, 2022 | 26.14 | 26.58 | 25.95 | 26.48 | 360,842 | +0.57(+2.18%) |
Aug 11, 2022 | 26.87 | 27.03 | 25.90 | 25.92 | 556,350 | -0.99(-3.69%) |
Aug 10, 2022 | 26.97 | 27.39 | 26.62 | 26.91 | 329,882 | +0.35(+1.31%) |
Aug 09, 2022 | 26.79 | 26.84 | 26.21 | 26.56 | 214,564 | -0.15(-0.56%) |
Aug 08, 2022 | 26.50 | 27.03 | 26.50 | 26.71 | 370,686 | +0.68(+2.63%) |
Aug 05, 2022 | 25.60 | 26.05 | 25.08 | 26.03 | 331,194 | -0.07(-0.27%) |
Aug 04, 2022 | 25.52 | 26.43 | 25.19 | 26.10 | 317,230 | +0.98(+3.91%) |
Aug 03, 2022 | 25.78 | 25.78 | 24.86 | 25.11 | 275,580 | -0.55(-2.13%) |
Aug 02, 2022 | 26.20 | 26.51 | 25.64 | 25.66 | 1,282,056 | -0.53(-2.01%) |
Aug 01, 2022 | 26.34 | 26.42 | 25.86 | 26.19 | 468,521 | +0.02(+0.08%) |
Jul 29, 2022 | 25.87 | 26.35 | 25.33 | 26.17 | 1,006,983 | +0.46(+1.77%) |
Jul 28, 2022 | 25.43 | 26.07 | 25.10 | 25.71 | 1,067,420 | +0.90(+3.64%) |
Jul 27, 2022 | 23.98 | 24.87 | 23.73 | 24.81 | 327,166 | +0.86(+3.60%) |
Jul 26, 2022 | 23.69 | 24.07 | 23.63 | 23.94 | 349,683 | +0.30(+1.26%) |
Jul 25, 2022 | 23.95 | 24.06 | 23.29 | 23.65 | 275,981 | -0.29(-1.20%) |
Jul 22, 2022 | 24.20 | 24.99 | 23.89 | 23.93 | 588,654 | -0.12(-0.49%) |
Jul 21, 2022 | 23.62 | 24.08 | 23.47 | 24.05 | 815,377 | +0.37(+1.55%) |
Jul 20, 2022 | 24.49 | 24.71 | 23.64 | 23.69 | 258,334 | -0.71(-2.93%) |
Jul 19, 2022 | 24.35 | 24.74 | 24.16 | 24.40 | 358,738 | +0.31(+1.28%) |
Jul 18, 2022 | 24.20 | 24.59 | 24.02 | 24.09 | 352,466 | +0.33(+1.38%) |
Jul 15, 2022 | 23.96 | 24.04 | 23.22 | 23.77 | 417,232 | +0.03(+0.13%) |
Jul 14, 2022 | 23.51 | 23.81 | 22.78 | 23.74 | 405,479 | -0.82(-3.35%) |
Jul 13, 2022 | 23.76 | 25.04 | 23.71 | 24.56 | 291,872 | +0.65(+2.74%) |
Jul 12, 2022 | 24.14 | 24.46 | 23.65 | 23.90 | 569,765 | -0.33(-1.35%) |
Jul 11, 2022 | 24.31 | 24.76 | 24.14 | 24.23 | 472,410 | -0.43(-1.73%) |
Jul 08, 2022 | 24.86 | 25.11 | 24.26 | 24.66 | 420,691 | -0.15(-0.60%) |
Jul 07, 2022 | 24.39 | 25.23 | 24.36 | 24.81 | 383,329 | +0.48(+1.96%) |
Jul 06, 2022 | 24.75 | 24.82 | 23.66 | 24.33 | 561,682 | -0.45(-1.80%) |
Jul 05, 2022 | 25.60 | 25.78 | 24.32 | 24.78 | 669,711 | -1.52(-5.77%) |
Jul 01, 2022 | 25.13 | 26.45 | 24.90 | 26.30 | 486,066 | +0.61(+2.35%) |
Jun 30, 2022 | 26.36 | 26.57 | 25.58 | 25.69 | 525,387 | -0.93(-3.50%) |
Jun 29, 2022 | 27.28 | 27.45 | 26.38 | 26.62 | 319,537 | -0.52(-1.93%) |
Jun 28, 2022 | 28.00 | 28.20 | 27.07 | 27.15 | 257,498 | -0.83(-2.97%) |
Jun 27, 2022 | 27.62 | 28.07 | 27.30 | 27.98 | 284,993 | +0.11(+0.39%) |
Jun 24, 2022 | 27.08 | 27.90 | 26.79 | 27.87 | 429,812 | +0.79(+2.92%) |
Jun 23, 2022 | 28.10 | 28.30 | 26.77 | 27.08 | 392,202 | -1.07(-3.80%) |
Jun 22, 2022 | 28.49 | 28.93 | 28.03 | 28.15 | 228,390 | -0.50(-1.76%) |
Jun 21, 2022 | 28.32 | 29.13 | 28.15 | 28.65 | 181,921 | +0.37(+1.29%) |
Jun 17, 2022 | 28.62 | 28.62 | 27.92 | 28.28 | 191,591 | -0.40(-1.38%) |
Jun 16, 2022 | 28.05 | 29.04 | 27.58 | 28.68 | 432,491 | +0.20(+0.69%) |
Jun 15, 2022 | 28.58 | 28.86 | 27.67 | 28.48 | 342,958 | +0.51(+1.84%) |
Jun 14, 2022 | 28.67 | 28.75 | 27.64 | 27.97 | 358,793 | -0.68(-2.38%) |
Jun 13, 2022 | 29.58 | 29.81 | 28.58 | 28.65 | 662,047 | -2.08(-6.76%) |
Jun 10, 2022 | 28.94 | 30.92 | 28.65 | 30.73 | 361,613 | +1.25(+4.23%) |
Jun 09, 2022 | 30.45 | 30.45 | 29.40 | 29.48 | 277,910 | -1.21(-3.93%) |
Jun 08, 2022 | 30.67 | 30.99 | 30.36 | 30.69 | 186,937 | -0.27(-0.86%) |
Jun 07, 2022 | 30.69 | 31.08 | 30.52 | 30.96 | 231,739 | +0.17(+0.55%) |
Jun 06, 2022 | 31.75 | 31.90 | 30.50 | 30.79 | 375,273 | -0.60(-1.92%) |
Jun 03, 2022 | 32.06 | 32.06 | 31.18 | 31.39 | 146,030 | -0.75(-2.34%) |
Jun 02, 2022 | 30.62 | 32.36 | 30.62 | 32.14 | 385,864 | +1.95(+6.45%) |
Jun 01, 2022 | 30.38 | 30.70 | 30.00 | 30.19 | 233,781 | +0.14(+0.46%) |
May 31, 2022 | 30.76 | 31.16 | 29.76 | 30.06 | 414,053 | -0.86(-2.78%) |
May 27, 2022 | 31.13 | 31.22 | 30.73 | 30.92 | 122,791 | +0.19(+0.61%) |
May 26, 2022 | 30.47 | 30.95 | 30.20 | 30.73 | 288,545 | +0.27(+0.88%) |
May 25, 2022 | 30.34 | 30.61 | 30.08 | 30.46 | 219,802 | -0.18(-0.58%) |
May 24, 2022 | 30.42 | 30.96 | 30.10 | 30.64 | 175,990 | +0.35(+1.14%) |
May 23, 2022 | 30.69 | 30.85 | 30.08 | 30.29 | 338,949 | +0.12(+0.39%) |
May 20, 2022 | 30.42 | 30.55 | 29.72 | 30.17 | 237,840 | -0.01(-0.03%) |
May 19, 2022 | 29.12 | 30.44 | 29.12 | 30.18 | 499,205 | +1.80(+6.34%) |
May 18, 2022 | 29.15 | 29.29 | 28.34 | 28.38 | 346,023 | -0.96(-3.27%) |
May 17, 2022 | 29.24 | 29.66 | 28.94 | 29.34 | 271,346 | +0.55(+1.92%) |
May 16, 2022 | 28.49 | 28.91 | 28.23 | 28.79 | 543,206 | +0.33(+1.15%) |
May 13, 2022 | 27.34 | 28.77 | 27.34 | 28.46 | 968,201 | +1.08(+3.94%) |
May 12, 2022 | 27.90 | 28.23 | 26.82 | 27.38 | 737,173 | -1.26(-4.39%) |
May 11, 2022 | 29.30 | 30.08 | 28.61 | 28.64 | 206,365 | -0.20(-0.69%) |
May 10, 2022 | 29.85 | 30.25 | 28.36 | 28.84 | 592,418 | -0.55(-1.88%) |
May 09, 2022 | 30.68 | 30.82 | 29.34 | 29.39 | 801,274 | -2.05(-6.51%) |
May 06, 2022 | 31.81 | 31.99 | 31.27 | 31.44 | 296,072 | -0.52(-1.64%) |
May 05, 2022 | 33.80 | 33.99 | 31.51 | 31.96 | 329,641 | -1.60(-4.77%) |
May 04, 2022 | 32.79 | 33.70 | 32.34 | 33.57 | 499,638 | +0.81(+2.48%) |
May 03, 2022 | 32.10 | 33.10 | 32.10 | 32.76 | 346,244 | +0.82(+2.57%) |