Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.15 | 21.71 | 21.07 | 21.24 | 336,709 | +0.18(+0.85%) |
Apr 27, 2023 | 20.83 | 21.17 | 20.70 | 21.06 | 196,385 | +0.27(+1.30%) |
Apr 26, 2023 | 20.79 | 21.15 | 20.56 | 20.79 | 166,282 | -0.11(-0.53%) |
Apr 25, 2023 | 21.07 | 21.18 | 20.86 | 20.90 | 204,587 | -0.31(-1.46%) |
Apr 24, 2023 | 21.30 | 21.52 | 21.21 | 21.21 | 197,985 | -0.13(-0.61%) |
Apr 21, 2023 | 21.43 | 21.57 | 21.29 | 21.34 | 156,769 | +0.01(+0.05%) |
Apr 20, 2023 | 21.70 | 21.70 | 21.13 | 21.33 | 153,141 | -0.42(-1.93%) |
Apr 19, 2023 | 21.83 | 22.02 | 21.64 | 21.75 | 194,659 | -0.18(-0.82%) |
Apr 18, 2023 | 22.36 | 22.50 | 21.78 | 21.93 | 167,409 | -0.40(-1.79%) |
Apr 17, 2023 | 22.09 | 22.41 | 21.81 | 22.33 | 240,429 | +0.15(+0.68%) |
Apr 14, 2023 | 22.39 | 22.51 | 22.08 | 22.18 | 206,891 | -0.29(-1.29%) |
Apr 13, 2023 | 22.50 | 22.59 | 22.31 | 22.47 | 134,070 | -0.06(-0.27%) |
Apr 12, 2023 | 22.49 | 22.65 | 22.05 | 22.53 | 208,412 | +0.13(+0.58%) |
Apr 11, 2023 | 22.51 | 22.94 | 22.31 | 22.40 | 244,274 | -0.10(-0.44%) |
Apr 10, 2023 | 22.09 | 22.51 | 21.85 | 22.50 | 354,210 | +0.30(+1.35%) |
Apr 06, 2023 | 22.00 | 22.37 | 21.96 | 22.20 | 261,355 | +0.25(+1.14%) |
Apr 05, 2023 | 21.07 | 21.97 | 21.07 | 21.95 | 230,136 | +0.89(+4.23%) |
Apr 04, 2023 | 21.23 | 21.36 | 20.66 | 21.06 | 200,994 | -0.17(-0.80%) |
Apr 03, 2023 | 20.73 | 21.24 | 20.59 | 21.23 | 248,057 | +0.50(+2.41%) |
Mar 31, 2023 | 20.37 | 20.74 | 20.29 | 20.73 | 540,944 | +0.49(+2.42%) |
Mar 30, 2023 | 19.82 | 20.70 | 19.64 | 20.24 | 264,363 | +0.57(+2.90%) |
Mar 29, 2023 | 19.69 | 20.15 | 19.52 | 19.67 | 301,511 | +0.14(+0.72%) |
Mar 28, 2023 | 19.78 | 19.90 | 19.52 | 19.53 | 296,899 | -0.35(-1.76%) |
Mar 27, 2023 | 19.70 | 20.06 | 19.64 | 19.88 | 276,378 | +0.21(+1.07%) |
Mar 24, 2023 | 19.48 | 19.70 | 19.12 | 19.67 | 307,084 | -0.01(-0.05%) |
Mar 23, 2023 | 20.28 | 20.38 | 19.50 | 19.68 | 259,614 | -0.61(-3.01%) |
Mar 22, 2023 | 20.85 | 20.95 | 20.26 | 20.29 | 237,476 | -0.62(-2.97%) |
Mar 21, 2023 | 20.98 | 21.06 | 20.72 | 20.91 | 223,590 | +0.24(+1.16%) |
Mar 20, 2023 | 20.45 | 21.12 | 20.45 | 20.67 | 309,798 | +0.30(+1.47%) |
Mar 17, 2023 | 20.72 | 20.89 | 20.15 | 20.37 | 318,049 | -0.48(-2.30%) |
Mar 16, 2023 | 21.00 | 21.06 | 20.19 | 20.85 | 224,733 | -0.42(-1.97%) |
Mar 15, 2023 | 20.98 | 21.30 | 20.37 | 21.27 | 244,649 | -0.08(-0.37%) |
Mar 14, 2023 | 21.70 | 22.03 | 21.03 | 21.35 | 307,687 | +0.02(+0.09%) |
Mar 13, 2023 | 21.71 | 22.05 | 21.09 | 21.33 | 308,350 | -0.59(-2.69%) |
Mar 10, 2023 | 21.81 | 21.93 | 21.44 | 21.92 | 173,678 | +0.02(+0.09%) |
Mar 09, 2023 | 22.69 | 22.78 | 21.86 | 21.90 | 209,833 | -0.80(-3.52%) |
Mar 08, 2023 | 22.55 | 22.91 | 22.36 | 22.70 | 164,105 | +0.21(+0.93%) |
Mar 07, 2023 | 22.59 | 22.64 | 22.25 | 22.49 | 177,022 | -0.16(-0.71%) |
Mar 06, 2023 | 22.94 | 23.07 | 22.58 | 22.65 | 191,185 | -0.39(-1.69%) |
Mar 03, 2023 | 22.90 | 23.24 | 22.64 | 23.04 | 202,664 | +0.28(+1.23%) |
Mar 02, 2023 | 23.29 | 23.38 | 22.68 | 22.76 | 269,295 | -0.55(-2.36%) |
Mar 01, 2023 | 23.81 | 23.93 | 23.11 | 23.31 | 240,530 | -0.82(-3.40%) |
Feb 28, 2023 | 23.31 | 24.39 | 23.31 | 24.13 | 400,567 | +0.70(+2.99%) |
Feb 27, 2023 | 23.95 | 24.13 | 23.41 | 23.43 | 294,927 | -0.44(-1.84%) |
Feb 24, 2023 | 24.15 | 24.16 | 23.77 | 23.87 | 228,278 | -0.62(-2.53%) |
Feb 23, 2023 | 24.92 | 25.02 | 24.25 | 24.49 | 208,015 | -0.36(-1.45%) |
Feb 22, 2023 | 24.76 | 25.26 | 24.55 | 24.85 | 354,420 | -0.14(-0.56%) |
Feb 21, 2023 | 25.76 | 26.05 | 24.71 | 24.99 | 530,266 | -1.16(-4.44%) |
Feb 17, 2023 | 22.17 | 26.22 | 21.82 | 26.15 | 875,492 | +5.15(+24.52%) |
Feb 16, 2023 | 21.64 | 21.86 | 20.97 | 21.00 | 330,617 | -1.02(-4.63%) |
Feb 15, 2023 | 21.61 | 22.16 | 21.57 | 22.02 | 195,678 | +0.26(+1.19%) |
Feb 14, 2023 | 21.73 | 22.23 | 21.62 | 21.76 | 199,052 | -0.11(-0.50%) |
Feb 13, 2023 | 21.49 | 21.95 | 21.39 | 21.87 | 287,502 | +0.40(+1.86%) |
Feb 10, 2023 | 20.34 | 21.62 | 20.18 | 21.47 | 379,527 | +1.11(+5.45%) |
Feb 09, 2023 | 21.51 | 21.51 | 20.33 | 20.36 | 349,591 | -1.05(-4.90%) |
Feb 08, 2023 | 20.87 | 21.56 | 20.71 | 21.41 | 354,176 | +0.26(+1.23%) |
Feb 07, 2023 | 23.60 | 23.60 | 21.10 | 21.15 | 393,744 | -2.81(-11.73%) |
Feb 06, 2023 | 23.86 | 23.97 | 23.34 | 23.96 | 262,171 | -0.15(-0.62%) |
Feb 03, 2023 | 24.72 | 24.73 | 24.05 | 24.11 | 257,401 | -0.80(-3.21%) |
Feb 02, 2023 | 25.00 | 25.43 | 24.81 | 24.91 | 298,816 | +0.08(+0.32%) |
Feb 01, 2023 | 24.48 | 25.15 | 24.25 | 24.83 | 437,597 | +0.37(+1.51%) |
Jan 31, 2023 | 24.14 | 24.52 | 23.72 | 24.46 | 277,421 | +0.37(+1.54%) |
Jan 30, 2023 | 24.41 | 24.61 | 23.71 | 24.09 | 217,692 | -0.41(-1.67%) |
Jan 27, 2023 | 23.94 | 24.78 | 23.82 | 24.50 | 433,732 | +0.58(+2.42%) |
Jan 26, 2023 | 23.55 | 24.22 | 23.38 | 23.92 | 288,370 | +0.43(+1.83%) |
Jan 25, 2023 | 22.86 | 23.51 | 22.80 | 23.49 | 480,691 | +0.58(+2.53%) |
Jan 24, 2023 | 23.00 | 23.47 | 22.82 | 22.91 | 246,246 | -0.35(-1.50%) |
Jan 23, 2023 | 23.06 | 23.66 | 22.80 | 23.26 | 289,520 | +0.20(+0.87%) |
Jan 20, 2023 | 22.25 | 23.13 | 21.94 | 23.06 | 525,275 | +0.89(+4.01%) |
Jan 19, 2023 | 21.82 | 22.27 | 21.57 | 22.17 | 389,809 | +0.25(+1.14%) |
Jan 18, 2023 | 22.57 | 22.72 | 21.85 | 21.92 | 335,483 | -0.67(-2.97%) |
Jan 17, 2023 | 22.25 | 22.65 | 21.73 | 22.59 | 406,072 | +0.30(+1.35%) |
Jan 13, 2023 | 22.24 | 22.50 | 22.06 | 22.29 | 234,393 | -0.14(-0.62%) |
Jan 12, 2023 | 22.55 | 22.91 | 22.33 | 22.43 | 257,069 | -0.22(-0.97%) |
Jan 11, 2023 | 22.55 | 22.96 | 22.38 | 22.65 | 297,574 | +0.15(+0.67%) |
Jan 10, 2023 | 22.00 | 22.62 | 21.16 | 22.50 | 628,100 | -0.38(-1.66%) |
Jan 09, 2023 | 22.82 | 23.04 | 22.44 | 22.88 | 543,466 | +0.03(+0.13%) |
Jan 06, 2023 | 23.00 | 23.29 | 22.71 | 22.85 | 158,032 | +0.04(+0.18%) |
Jan 05, 2023 | 22.47 | 22.96 | 22.38 | 22.81 | 216,119 | +0.33(+1.47%) |
Jan 04, 2023 | 21.96 | 22.59 | 21.80 | 22.48 | 584,899 | +0.69(+3.17%) |
Jan 03, 2023 | 20.97 | 21.85 | 20.87 | 21.79 | 189,719 | +0.94(+4.51%) |
Dec 30, 2022 | 20.75 | 20.98 | 20.64 | 20.85 | 260,070 | -0.02(-0.10%) |
Dec 29, 2022 | 20.73 | 21.08 | 20.59 | 20.87 | 270,617 | +0.23(+1.11%) |
Dec 28, 2022 | 20.76 | 21.10 | 20.64 | 20.64 | 172,610 | -0.08(-0.39%) |
Dec 27, 2022 | 20.62 | 20.86 | 20.22 | 20.72 | 282,290 | +0.10(+0.48%) |
Dec 23, 2022 | 19.80 | 20.67 | 19.73 | 20.62 | 287,415 | +0.85(+4.30%) |
Dec 22, 2022 | 19.78 | 19.80 | 19.25 | 19.77 | 256,856 | -0.16(-0.80%) |
Dec 21, 2022 | 20.02 | 20.23 | 19.84 | 19.93 | 269,034 | +0.08(+0.40%) |
Dec 20, 2022 | 19.67 | 20.01 | 19.43 | 19.85 | 391,663 | +0.30(+1.53%) |
Dec 19, 2022 | 20.18 | 20.26 | 19.43 | 19.55 | 389,891 | -0.63(-3.12%) |
Dec 16, 2022 | 19.88 | 20.41 | 19.43 | 20.18 | 583,824 | +0.07(+0.35%) |
Dec 15, 2022 | 20.37 | 20.73 | 20.09 | 20.11 | 249,331 | -0.24(-1.18%) |
Dec 14, 2022 | 20.20 | 20.72 | 20.15 | 20.35 | 327,646 | +0.06(+0.30%) |
Dec 13, 2022 | 20.25 | 20.89 | 20.22 | 20.29 | 394,373 | +0.36(+1.81%) |
Dec 12, 2022 | 19.49 | 20.39 | 19.49 | 19.93 | 422,013 | +0.47(+2.42%) |
Dec 09, 2022 | 19.35 | 19.86 | 19.22 | 19.46 | 297,759 | +0.03(+0.15%) |
Dec 08, 2022 | 20.41 | 20.62 | 19.40 | 19.43 | 351,698 | -0.92(-4.52%) |
Dec 07, 2022 | 20.31 | 20.54 | 19.93 | 20.35 | 331,891 | +0.11(+0.54%) |
Dec 06, 2022 | 20.12 | 20.44 | 19.80 | 20.24 | 307,917 | +0.10(+0.50%) |
Dec 05, 2022 | 20.32 | 20.70 | 20.01 | 20.14 | 225,510 | -0.27(-1.32%) |
Dec 02, 2022 | 20.25 | 20.46 | 19.91 | 20.41 | 298,426 | -0.10(-0.49%) |
Dec 01, 2022 | 21.43 | 21.79 | 20.50 | 20.51 | 292,310 | -0.75(-3.53%) |
Nov 30, 2022 | 21.05 | 21.27 | 20.50 | 21.26 | 276,475 | +0.22(+1.05%) |
Nov 29, 2022 | 20.13 | 21.07 | 19.89 | 21.04 | 260,395 | +0.68(+3.34%) |
Nov 28, 2022 | 21.25 | 21.89 | 20.34 | 20.36 | 340,074 | -1.06(-4.95%) |
Nov 25, 2022 | 22.14 | 22.29 | 21.42 | 21.42 | 170,718 | -0.62(-2.81%) |
Nov 23, 2022 | 21.88 | 22.10 | 21.57 | 22.04 | 305,120 | +0.07(+0.32%) |
Nov 22, 2022 | 22.05 | 22.29 | 21.38 | 21.97 | 206,568 | -0.02(-0.09%) |
Nov 21, 2022 | 22.14 | 22.40 | 21.77 | 21.99 | 234,212 | -0.20(-0.90%) |
Nov 18, 2022 | 22.90 | 23.35 | 22.10 | 22.19 | 182,247 | -0.50(-2.20%) |
Nov 17, 2022 | 22.49 | 22.75 | 22.17 | 22.69 | 234,682 | -0.06(-0.26%) |
Nov 16, 2022 | 22.29 | 23.04 | 22.18 | 22.75 | 283,508 | +0.52(+2.34%) |
Nov 15, 2022 | 21.87 | 22.78 | 21.85 | 22.23 | 316,581 | +0.49(+2.25%) |
Nov 14, 2022 | 22.36 | 22.67 | 21.71 | 21.74 | 454,635 | -0.56(-2.51%) |
Nov 11, 2022 | 23.01 | 23.25 | 21.86 | 22.30 | 317,022 | -0.71(-3.09%) |
Nov 10, 2022 | 22.23 | 23.70 | 21.93 | 23.01 | 317,008 | +1.20(+5.50%) |
Nov 09, 2022 | 21.89 | 22.07 | 21.41 | 21.81 | 360,588 | -0.13(-0.59%) |
Nov 08, 2022 | 23.30 | 24.61 | 21.90 | 21.94 | 550,163 | -0.90(-3.94%) |
Nov 07, 2022 | 23.77 | 24.31 | 22.83 | 22.84 | 594,456 | -1.25(-5.19%) |
Nov 04, 2022 | 27.77 | 27.92 | 21.91 | 24.09 | 782,245 | -6.96(-22.42%) |
Nov 03, 2022 | 31.61 | 31.61 | 30.86 | 31.05 | 114,959 | -0.11(-0.35%) |
Nov 02, 2022 | 30.77 | 32.00 | 30.66 | 31.16 | 239,874 | +0.38(+1.23%) |
Nov 01, 2022 | 31.45 | 31.54 | 30.78 | 30.78 | 174,645 | -0.39(-1.25%) |
Oct 31, 2022 | 31.00 | 31.40 | 30.78 | 31.17 | 214,287 | -0.05(-0.16%) |
Oct 28, 2022 | 30.58 | 31.81 | 30.58 | 31.22 | 116,305 | +0.85(+2.80%) |
Oct 27, 2022 | 29.93 | 30.50 | 29.92 | 30.37 | 119,585 | +0.63(+2.12%) |
Oct 26, 2022 | 29.85 | 30.17 | 29.73 | 29.74 | 91,514 | +0.08(+0.27%) |
Oct 25, 2022 | 29.61 | 30.24 | 29.61 | 29.66 | 103,164 | +0.08(+0.27%) |
Oct 24, 2022 | 29.24 | 29.78 | 29.24 | 29.58 | 89,014 | +0.52(+1.79%) |
Oct 21, 2022 | 28.85 | 29.21 | 28.70 | 29.06 | 102,698 | +0.34(+1.18%) |
Oct 20, 2022 | 28.57 | 28.96 | 28.47 | 28.72 | 77,553 | +0.35(+1.23%) |
Oct 19, 2022 | 28.04 | 28.61 | 28.00 | 28.37 | 83,382 | +0.32(+1.14%) |
Oct 18, 2022 | 27.93 | 28.34 | 27.71 | 28.05 | 110,406 | +0.31(+1.12%) |
Oct 17, 2022 | 27.71 | 28.35 | 27.64 | 27.74 | 136,582 | +0.33(+1.20%) |
Oct 14, 2022 | 27.41 | 27.80 | 27.33 | 27.41 | 96,756 | +0.04(+0.15%) |
Oct 13, 2022 | 26.28 | 27.51 | 26.07 | 27.37 | 113,052 | +1.08(+4.11%) |
Oct 12, 2022 | 26.40 | 26.76 | 26.23 | 26.29 | 135,617 | -0.27(-1.02%) |
Oct 11, 2022 | 25.88 | 26.72 | 25.85 | 26.56 | 138,914 | +0.61(+2.35%) |
Oct 10, 2022 | 25.77 | 26.27 | 25.70 | 25.95 | 152,936 | +0.25(+0.97%) |
Oct 07, 2022 | 26.10 | 26.10 | 25.39 | 25.70 | 167,109 | -0.36(-1.38%) |
Oct 06, 2022 | 25.97 | 26.38 | 25.90 | 26.06 | 136,377 | -0.05(-0.19%) |
Oct 05, 2022 | 26.50 | 26.50 | 25.93 | 26.11 | 99,366 | -0.71(-2.65%) |
Oct 04, 2022 | 26.91 | 27.30 | 26.70 | 26.82 | 120,248 | +0.09(+0.34%) |
Oct 03, 2022 | 26.22 | 26.91 | 26.22 | 26.73 | 129,760 | +0.70(+2.69%) |
Sep 30, 2022 | 26.31 | 26.60 | 25.98 | 26.03 | 135,361 | -0.35(-1.33%) |
Sep 29, 2022 | 26.54 | 26.54 | 26.07 | 26.38 | 220,406 | -0.16(-0.60%) |
Sep 28, 2022 | 26.06 | 26.85 | 25.97 | 26.54 | 117,538 | +0.51(+1.96%) |
Sep 27, 2022 | 26.40 | 26.62 | 25.96 | 26.03 | 104,374 | -0.36(-1.36%) |
Sep 26, 2022 | 26.06 | 26.55 | 26.02 | 26.39 | 134,534 | +0.22(+0.84%) |
Sep 23, 2022 | 26.72 | 26.72 | 25.96 | 26.17 | 120,405 | -0.83(-3.07%) |
Sep 22, 2022 | 26.71 | 27.10 | 26.40 | 27.00 | 83,747 | +0.36(+1.35%) |
Sep 21, 2022 | 26.84 | 27.16 | 26.61 | 26.64 | 141,681 | -0.01(-0.04%) |
Sep 20, 2022 | 26.90 | 26.90 | 26.43 | 26.65 | 119,075 | -0.41(-1.52%) |
Sep 19, 2022 | 26.79 | 27.08 | 26.70 | 27.06 | 111,620 | +0.16(+0.59%) |
Sep 16, 2022 | 26.83 | 27.03 | 26.57 | 26.90 | 610,761 | -0.12(-0.44%) |
Sep 15, 2022 | 26.75 | 27.13 | 26.72 | 27.02 | 128,309 | +0.20(+0.75%) |
Sep 14, 2022 | 26.77 | 26.96 | 26.51 | 26.82 | 143,853 | -0.09(-0.33%) |
Sep 13, 2022 | 27.87 | 27.87 | 26.80 | 26.91 | 122,513 | -1.22(-4.34%) |
Sep 12, 2022 | 27.81 | 28.35 | 27.81 | 28.13 | 148,512 | +0.51(+1.85%) |
Sep 09, 2022 | 27.52 | 28.03 | 27.29 | 27.62 | 108,367 | +0.06(+0.22%) |
Sep 08, 2022 | 27.92 | 27.98 | 27.45 | 27.56 | 116,728 | -0.54(-1.92%) |
Sep 07, 2022 | 27.78 | 28.31 | 27.78 | 28.10 | 100,008 | +0.13(+0.46%) |
Sep 06, 2022 | 28.27 | 28.22 | 27.80 | 27.97 | 126,317 | -0.15(-0.53%) |
Sep 02, 2022 | 28.97 | 28.97 | 28.05 | 28.12 | 85,972 | -0.63(-2.19%) |
Sep 01, 2022 | 28.38 | 28.78 | 28.30 | 28.75 | 102,032 | +0.16(+0.56%) |
Aug 31, 2022 | 28.77 | 28.90 | 28.44 | 28.59 | 118,553 | -0.33(-1.14%) |
Aug 30, 2022 | 29.22 | 29.22 | 28.68 | 28.92 | 72,502 | -0.51(-1.73%) |
Aug 29, 2022 | 29.77 | 29.77 | 29.37 | 29.43 | 73,947 | -0.34(-1.14%) |
Aug 26, 2022 | 29.83 | 30.00 | 29.63 | 29.77 | 64,064 | -0.12(-0.40%) |
Aug 25, 2022 | 29.73 | 29.89 | 29.49 | 29.89 | 58,218 | +0.24(+0.81%) |
Aug 24, 2022 | 29.76 | 29.95 | 29.37 | 29.65 | 81,448 | +0.10(+0.34%) |
Aug 23, 2022 | 29.64 | 29.94 | 29.50 | 29.55 | 117,993 | -0.22(-0.74%) |
Aug 22, 2022 | 29.88 | 29.91 | 29.51 | 29.77 | 97,929 | -0.26(-0.87%) |
Aug 19, 2022 | 29.90 | 30.05 | 29.62 | 30.03 | 83,215 | +0.07(+0.23%) |
Aug 18, 2022 | 29.94 | 29.98 | 29.44 | 29.96 | 57,517 | -0.08(-0.27%) |
Aug 17, 2022 | 30.23 | 30.34 | 29.97 | 30.04 | 94,352 | -0.52(-1.70%) |
Aug 16, 2022 | 30.19 | 30.76 | 29.97 | 30.56 | 95,492 | +0.33(+1.09%) |
Aug 15, 2022 | 29.89 | 30.33 | 29.69 | 30.23 | 126,510 | +0.08(+0.27%) |
Aug 12, 2022 | 29.91 | 30.17 | 29.71 | 30.15 | 99,254 | +0.16(+0.53%) |
Aug 11, 2022 | 30.72 | 30.77 | 29.99 | 29.99 | 104,114 | -0.49(-1.61%) |
Aug 10, 2022 | 31.40 | 31.56 | 30.33 | 30.48 | 205,924 | -1.13(-3.57%) |
Aug 09, 2022 | 31.69 | 31.71 | 30.94 | 31.61 | 159,415 | -0.09(-0.28%) |
Aug 08, 2022 | 30.89 | 32.41 | 30.89 | 31.70 | 235,051 | +1.09(+3.56%) |
Aug 05, 2022 | 30.68 | 31.00 | 29.28 | 30.61 | 223,945 | +1.55(+5.33%) |
Aug 04, 2022 | 29.64 | 29.83 | 28.99 | 29.06 | 165,417 | -0.40(-1.36%) |
Aug 03, 2022 | 29.37 | 29.57 | 29.02 | 29.46 | 103,950 | +0.26(+0.89%) |
Aug 02, 2022 | 29.67 | 29.67 | 29.16 | 29.20 | 72,152 | -0.45(-1.52%) |
Aug 01, 2022 | 29.23 | 29.67 | 29.16 | 29.65 | 70,169 | +0.36(+1.23%) |
Jul 29, 2022 | 29.10 | 29.43 | 28.87 | 29.29 | 99,717 | +0.25(+0.86%) |
Jul 28, 2022 | 29.31 | 29.36 | 29.00 | 29.04 | 65,882 | -0.11(-0.38%) |
Jul 27, 2022 | 28.96 | 29.25 | 28.80 | 29.15 | 92,154 | +0.37(+1.29%) |
Jul 26, 2022 | 28.05 | 28.79 | 27.83 | 28.78 | 134,681 | +0.77(+2.75%) |
Jul 25, 2022 | 27.90 | 28.51 | 27.86 | 28.01 | 127,446 | +0.39(+1.41%) |
Jul 22, 2022 | 27.25 | 27.75 | 27.17 | 27.62 | 135,908 | +0.04(+0.15%) |
Jul 21, 2022 | 29.30 | 29.30 | 27.32 | 27.58 | 151,929 | -1.77(-6.03%) |
Jul 20, 2022 | 29.67 | 29.84 | 29.22 | 29.35 | 169,884 | -0.27(-0.91%) |
Jul 19, 2022 | 28.98 | 29.73 | 28.98 | 29.62 | 76,279 | +0.91(+3.17%) |
Jul 18, 2022 | 29.31 | 29.55 | 28.59 | 28.71 | 149,151 | -0.37(-1.27%) |
Jul 15, 2022 | 29.16 | 29.27 | 28.75 | 29.08 | 84,780 | +0.30(+1.04%) |
Jul 14, 2022 | 28.45 | 28.93 | 28.40 | 28.78 | 100,005 | -0.24(-0.83%) |
Jul 13, 2022 | 28.73 | 29.31 | 28.67 | 29.02 | 72,135 | +0.02(+0.07%) |
Jul 12, 2022 | 28.55 | 29.09 | 28.55 | 29.00 | 118,670 | +0.41(+1.43%) |
Jul 11, 2022 | 28.54 | 29.03 | 28.46 | 28.59 | 122,987 | +0.02(+0.07%) |
Jul 08, 2022 | 28.51 | 28.73 | 28.44 | 28.57 | 123,345 | -0.07(-0.24%) |
Jul 07, 2022 | 29.10 | 29.25 | 28.59 | 28.64 | 121,153 | -0.36(-1.24%) |
Jul 06, 2022 | 29.27 | 29.43 | 28.80 | 29.00 | 78,227 | -0.41(-1.39%) |
Jul 05, 2022 | 29.21 | 29.45 | 28.50 | 29.41 | 100,856 | +0.01(+0.03%) |
Jul 01, 2022 | 28.89 | 29.43 | 28.89 | 29.40 | 101,622 | +0.44(+1.52%) |
Jun 30, 2022 | 28.69 | 29.19 | 28.54 | 28.96 | 149,012 | +0.16(+0.56%) |
Jun 29, 2022 | 28.88 | 29.02 | 28.53 | 28.80 | 144,921 | -0.19(-0.66%) |
Jun 28, 2022 | 30.23 | 30.45 | 28.95 | 28.99 | 92,765 | -1.16(-3.85%) |
Jun 27, 2022 | 29.84 | 30.29 | 29.75 | 30.15 | 93,923 | +0.37(+1.24%) |
Jun 24, 2022 | 29.88 | 30.03 | 29.12 | 29.78 | 317,437 | -0.05(-0.17%) |
Jun 23, 2022 | 29.84 | 30.50 | 29.55 | 29.83 | 217,180 | -0.14(-0.47%) |
Jun 22, 2022 | 29.09 | 30.07 | 29.09 | 29.97 | 122,287 | +0.57(+1.94%) |
Jun 21, 2022 | 29.10 | 29.74 | 29.10 | 29.40 | 136,962 | +0.38(+1.31%) |
Jun 17, 2022 | 28.53 | 29.23 | 28.04 | 29.02 | 199,180 | +0.89(+3.16%) |
Jun 16, 2022 | 28.45 | 28.45 | 27.72 | 28.13 | 155,669 | -0.77(-2.66%) |
Jun 15, 2022 | 28.54 | 29.11 | 28.45 | 28.90 | 167,593 | +0.49(+1.72%) |
Jun 14, 2022 | 28.20 | 28.74 | 28.15 | 28.41 | 104,709 | +0.17(+0.60%) |
Jun 13, 2022 | 28.66 | 28.95 | 28.19 | 28.24 | 104,452 | -0.80(-2.75%) |
Jun 10, 2022 | 29.24 | 29.31 | 28.94 | 29.04 | 100,133 | -0.60(-2.02%) |
Jun 09, 2022 | 29.58 | 30.03 | 29.46 | 29.64 | 87,433 | +0.04(+0.14%) |
Jun 08, 2022 | 29.50 | 29.70 | 29.30 | 29.60 | 137,097 | -0.03(-0.10%) |
Jun 07, 2022 | 29.99 | 29.99 | 29.38 | 29.63 | 75,109 | -0.40(-1.33%) |
Jun 06, 2022 | 30.17 | 30.31 | 29.89 | 30.03 | 83,556 | +0.14(+0.47%) |
Jun 03, 2022 | 29.99 | 30.01 | 29.59 | 29.89 | 118,214 | -0.01(-0.03%) |
Jun 02, 2022 | 30.45 | 30.45 | 29.60 | 29.90 | 117,499 | -0.38(-1.25%) |
Jun 01, 2022 | 30.74 | 30.74 | 29.65 | 30.28 | 85,522 | -0.43(-1.40%) |
May 31, 2022 | 30.98 | 31.30 | 30.36 | 30.71 | 105,541 | -0.37(-1.19%) |
May 27, 2022 | 31.07 | 31.29 | 30.74 | 31.08 | 74,661 | +0.00(+0.00%) |
May 26, 2022 | 31.71 | 32.00 | 31.01 | 31.08 | 67,759 | -0.56(-1.77%) |
May 25, 2022 | 30.80 | 31.89 | 30.80 | 31.64 | 99,137 | +0.77(+2.49%) |
May 24, 2022 | 29.88 | 30.89 | 29.85 | 30.87 | 79,885 | +0.87(+2.90%) |
May 23, 2022 | 29.64 | 30.36 | 29.61 | 30.00 | 88,153 | +0.68(+2.32%) |
May 20, 2022 | 29.46 | 29.70 | 28.99 | 29.32 | 77,184 | -0.06(-0.20%) |
May 19, 2022 | 29.21 | 29.51 | 29.00 | 29.38 | 108,289 | -0.11(-0.37%) |
May 18, 2022 | 29.74 | 29.75 | 29.20 | 29.49 | 79,260 | -0.25(-0.84%) |
May 17, 2022 | 29.25 | 29.88 | 29.02 | 29.74 | 81,295 | +0.71(+2.45%) |
May 16, 2022 | 28.56 | 29.21 | 28.56 | 29.03 | 83,788 | +0.24(+0.83%) |
May 13, 2022 | 28.90 | 29.22 | 28.67 | 28.79 | 111,944 | -0.14(-0.48%) |
May 12, 2022 | 28.99 | 29.19 | 28.50 | 28.93 | 134,985 | +0.02(+0.07%) |
May 11, 2022 | 28.74 | 29.61 | 28.71 | 28.91 | 112,877 | -0.01(-0.03%) |
May 10, 2022 | 29.88 | 30.00 | 28.34 | 28.92 | 127,620 | -0.87(-2.92%) |
May 09, 2022 | 29.85 | 30.08 | 29.07 | 29.79 | 138,950 | +0.10(+0.34%) |
May 06, 2022 | 30.76 | 31.06 | 29.32 | 29.69 | 112,422 | -0.54(-1.79%) |
May 05, 2022 | 30.59 | 30.76 | 29.81 | 30.23 | 101,573 | -0.53(-1.72%) |
May 04, 2022 | 29.78 | 31.00 | 29.76 | 30.76 | 71,393 | +1.24(+4.20%) |
May 03, 2022 | 29.34 | 30.02 | 29.18 | 29.52 | 97,059 | +0.38(+1.30%) |