Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.88 | 33.09 | 31.88 | 32.61 | 71,868 | +0.53(+1.64%) |
Apr 27, 2023 | 31.88 | 32.31 | 31.33 | 32.08 | 41,828 | +0.32(+1.00%) |
Apr 26, 2023 | 31.85 | 32.16 | 31.50 | 31.76 | 49,096 | -0.49(-1.51%) |
Apr 25, 2023 | 33.02 | 33.44 | 32.23 | 32.25 | 34,558 | -1.28(-3.82%) |
Apr 24, 2023 | 33.76 | 33.79 | 33.44 | 33.53 | 23,132 | +0.04(+0.12%) |
Apr 21, 2023 | 33.92 | 33.92 | 33.33 | 33.49 | 34,981 | -0.37(-1.09%) |
Apr 20, 2023 | 33.91 | 33.98 | 33.39 | 33.86 | 64,788 | -0.28(-0.82%) |
Apr 19, 2023 | 33.87 | 34.15 | 33.68 | 34.14 | 48,249 | +0.10(+0.29%) |
Apr 18, 2023 | 34.23 | 34.30 | 33.67 | 34.04 | 40,850 | -0.12(-0.35%) |
Apr 17, 2023 | 33.94 | 34.22 | 33.78 | 34.16 | 27,565 | +0.24(+0.70%) |
Apr 14, 2023 | 34.31 | 34.82 | 33.68 | 33.92 | 59,459 | -0.61(-1.76%) |
Apr 13, 2023 | 34.49 | 34.67 | 34.14 | 34.52 | 48,897 | +0.22(+0.64%) |
Apr 12, 2023 | 34.10 | 34.42 | 33.67 | 34.30 | 71,753 | +0.51(+1.50%) |
Apr 11, 2023 | 33.89 | 34.39 | 33.59 | 33.80 | 60,346 | +0.08(+0.24%) |
Apr 10, 2023 | 32.93 | 33.90 | 32.93 | 33.72 | 66,710 | +0.66(+1.98%) |
Apr 06, 2023 | 33.19 | 33.48 | 32.98 | 33.06 | 41,061 | -0.17(-0.51%) |
Apr 05, 2023 | 33.14 | 33.29 | 32.84 | 33.23 | 65,497 | -0.31(-0.92%) |
Apr 04, 2023 | 34.48 | 34.48 | 33.16 | 33.54 | 77,090 | -1.06(-3.07%) |
Apr 03, 2023 | 34.85 | 35.29 | 34.41 | 34.60 | 138,072 | -0.15(-0.43%) |
Mar 31, 2023 | 33.85 | 34.77 | 33.85 | 34.75 | 210,332 | +1.09(+3.25%) |
Mar 30, 2023 | 34.29 | 34.52 | 33.51 | 33.66 | 60,762 | -0.31(-0.91%) |
Mar 29, 2023 | 33.74 | 34.11 | 33.60 | 33.97 | 95,067 | +0.70(+2.09%) |
Mar 28, 2023 | 32.89 | 33.76 | 32.89 | 33.27 | 74,088 | +0.18(+0.54%) |
Mar 27, 2023 | 33.07 | 33.33 | 32.75 | 33.09 | 65,161 | +0.48(+1.46%) |
Mar 24, 2023 | 31.84 | 32.64 | 31.64 | 32.62 | 88,024 | +0.38(+1.17%) |
Mar 23, 2023 | 32.24 | 32.92 | 31.72 | 32.24 | 96,776 | +0.18(+0.56%) |
Mar 22, 2023 | 32.78 | 33.21 | 32.02 | 32.06 | 59,981 | -0.68(-2.06%) |
Mar 21, 2023 | 33.11 | 33.94 | 32.58 | 32.73 | 102,124 | +0.33(+1.01%) |
Mar 20, 2023 | 32.13 | 32.77 | 32.13 | 32.41 | 148,235 | +0.83(+2.64%) |
Mar 17, 2023 | 32.09 | 32.24 | 31.43 | 31.57 | 343,393 | -0.75(-2.31%) |
Mar 16, 2023 | 31.56 | 33.09 | 31.29 | 32.32 | 160,214 | +0.26(+0.81%) |
Mar 15, 2023 | 31.39 | 32.15 | 31.13 | 32.06 | 161,109 | -0.33(-1.01%) |
Mar 14, 2023 | 32.76 | 33.34 | 32.22 | 32.39 | 192,667 | +0.77(+2.42%) |
Mar 13, 2023 | 32.49 | 32.62 | 31.60 | 31.62 | 107,925 | -1.76(-5.27%) |
Mar 10, 2023 | 34.51 | 34.51 | 33.15 | 33.38 | 76,191 | -1.37(-3.95%) |
Mar 09, 2023 | 35.96 | 36.14 | 34.70 | 34.75 | 76,956 | -1.07(-3.00%) |
Mar 08, 2023 | 35.49 | 35.94 | 35.14 | 35.82 | 86,021 | +0.33(+0.92%) |
Mar 07, 2023 | 35.20 | 36.19 | 35.20 | 35.50 | 118,992 | +0.32(+0.90%) |
Mar 06, 2023 | 36.94 | 37.15 | 34.77 | 35.18 | 240,510 | -2.07(-5.57%) |
Mar 03, 2023 | 37.12 | 37.58 | 36.64 | 37.25 | 73,905 | +0.50(+1.35%) |
Mar 02, 2023 | 37.31 | 37.32 | 36.43 | 36.76 | 153,070 | -1.06(-2.81%) |
Mar 01, 2023 | 35.66 | 38.12 | 35.40 | 37.82 | 285,886 | +2.21(+6.21%) |
Feb 28, 2023 | 34.88 | 36.31 | 34.51 | 35.61 | 159,115 | +0.67(+1.93%) |
Feb 27, 2023 | 35.69 | 37.13 | 34.85 | 34.93 | 190,456 | +0.85(+2.50%) |
Feb 24, 2023 | 33.61 | 34.08 | 33.33 | 34.08 | 70,463 | -0.07(-0.20%) |
Feb 23, 2023 | 33.89 | 34.24 | 33.30 | 34.15 | 94,256 | +0.31(+0.91%) |
Feb 22, 2023 | 33.66 | 34.08 | 33.46 | 33.84 | 107,926 | +0.39(+1.16%) |
Feb 21, 2023 | 34.10 | 34.10 | 33.44 | 33.45 | 54,306 | -0.96(-2.80%) |
Feb 17, 2023 | 34.40 | 34.57 | 34.11 | 34.42 | 54,435 | +0.12(+0.35%) |
Feb 16, 2023 | 33.74 | 34.41 | 33.56 | 34.30 | 61,583 | +0.19(+0.55%) |
Feb 15, 2023 | 33.49 | 34.31 | 33.31 | 34.11 | 33,370 | +0.35(+1.03%) |
Feb 14, 2023 | 33.77 | 34.20 | 33.42 | 33.76 | 64,726 | -0.11(-0.32%) |
Feb 13, 2023 | 33.15 | 34.01 | 33.15 | 33.87 | 65,003 | +0.69(+2.09%) |
Feb 10, 2023 | 32.52 | 33.29 | 32.52 | 33.18 | 91,701 | +0.59(+1.80%) |
Feb 09, 2023 | 34.10 | 34.10 | 32.40 | 32.59 | 97,460 | -1.28(-3.78%) |
Feb 08, 2023 | 33.82 | 34.11 | 33.69 | 33.87 | 49,464 | -0.37(-1.07%) |
Feb 07, 2023 | 33.59 | 34.56 | 33.28 | 34.24 | 102,310 | +0.31(+0.91%) |
Feb 06, 2023 | 34.49 | 34.49 | 33.35 | 33.93 | 90,433 | -1.07(-3.06%) |
Feb 03, 2023 | 34.35 | 35.62 | 34.35 | 35.00 | 122,609 | -0.15(-0.42%) |
Feb 02, 2023 | 34.20 | 35.17 | 34.06 | 35.15 | 92,433 | +0.94(+2.76%) |
Feb 01, 2023 | 34.03 | 34.40 | 33.51 | 34.21 | 170,402 | -0.13(-0.38%) |
Jan 31, 2023 | 32.58 | 34.34 | 32.54 | 34.34 | 128,366 | +1.96(+6.07%) |
Jan 30, 2023 | 31.76 | 32.48 | 31.76 | 32.37 | 67,716 | +0.25(+0.77%) |
Jan 27, 2023 | 32.33 | 32.53 | 32.05 | 32.12 | 39,674 | -0.31(-0.95%) |
Jan 26, 2023 | 32.52 | 32.68 | 31.99 | 32.43 | 47,759 | -0.22(-0.67%) |
Jan 25, 2023 | 31.94 | 32.66 | 31.82 | 32.65 | 61,144 | +0.37(+1.14%) |
Jan 24, 2023 | 31.32 | 32.30 | 31.24 | 32.28 | 56,963 | +0.69(+2.20%) |
Jan 23, 2023 | 31.31 | 31.97 | 31.25 | 31.59 | 45,549 | +0.18(+0.57%) |
Jan 20, 2023 | 31.40 | 31.61 | 31.07 | 31.41 | 45,638 | +0.22(+0.70%) |
Jan 19, 2023 | 31.06 | 31.36 | 30.76 | 31.19 | 60,544 | -0.22(-0.70%) |
Jan 18, 2023 | 31.81 | 32.30 | 31.27 | 31.41 | 42,740 | -0.37(-1.16%) |
Jan 17, 2023 | 31.81 | 32.22 | 31.63 | 31.78 | 60,481 | -0.03(-0.09%) |
Jan 13, 2023 | 31.25 | 31.83 | 30.81 | 31.81 | 130,081 | +0.38(+1.20%) |
Jan 12, 2023 | 30.37 | 31.50 | 30.35 | 31.43 | 111,208 | +1.30(+4.31%) |
Jan 11, 2023 | 29.83 | 30.19 | 29.67 | 30.13 | 134,303 | +0.60(+2.02%) |
Jan 10, 2023 | 28.90 | 29.62 | 28.71 | 29.53 | 137,212 | +0.38(+1.29%) |
Jan 09, 2023 | 29.46 | 29.56 | 29.04 | 29.16 | 64,147 | +0.03(+0.10%) |
Jan 06, 2023 | 28.66 | 29.33 | 28.66 | 29.13 | 82,763 | +0.77(+2.73%) |
Jan 05, 2023 | 28.51 | 28.65 | 28.07 | 28.35 | 61,098 | -0.35(-1.21%) |
Jan 04, 2023 | 28.52 | 29.14 | 28.45 | 28.70 | 83,672 | +0.50(+1.76%) |
Jan 03, 2023 | 28.26 | 28.75 | 28.10 | 28.21 | 67,266 | +0.23(+0.82%) |
Dec 30, 2022 | 28.04 | 28.18 | 27.72 | 27.98 | 42,445 | -0.22(-0.77%) |
Dec 29, 2022 | 28.05 | 28.49 | 28.05 | 28.20 | 48,987 | +0.45(+1.61%) |
Dec 28, 2022 | 28.87 | 28.87 | 27.75 | 27.75 | 42,118 | -1.10(-3.82%) |
Dec 27, 2022 | 29.28 | 29.32 | 28.64 | 28.85 | 41,464 | -0.24(-0.82%) |
Dec 23, 2022 | 28.94 | 29.09 | 28.49 | 29.09 | 46,132 | +0.24(+0.83%) |
Dec 22, 2022 | 29.40 | 29.44 | 28.29 | 28.85 | 85,098 | -1.09(-3.64%) |
Dec 21, 2022 | 29.87 | 30.24 | 29.62 | 29.94 | 50,377 | +0.52(+1.75%) |
Dec 20, 2022 | 29.37 | 30.04 | 29.37 | 29.43 | 56,554 | +0.06(+0.20%) |
Dec 19, 2022 | 29.86 | 30.45 | 29.24 | 29.37 | 101,010 | -0.47(-1.56%) |
Dec 16, 2022 | 29.98 | 30.42 | 29.63 | 29.83 | 334,002 | -0.57(-1.86%) |
Dec 15, 2022 | 31.07 | 31.08 | 30.29 | 30.40 | 115,456 | -1.11(-3.53%) |
Dec 14, 2022 | 31.18 | 32.05 | 31.18 | 31.51 | 113,535 | +0.14(+0.44%) |
Dec 13, 2022 | 31.89 | 32.12 | 31.10 | 31.37 | 243,577 | +0.37(+1.18%) |
Dec 12, 2022 | 30.70 | 31.06 | 30.43 | 31.00 | 85,854 | +0.48(+1.56%) |
Dec 09, 2022 | 30.30 | 31.00 | 30.02 | 30.53 | 72,886 | +0.00(+0.00%) |
Dec 08, 2022 | 30.44 | 30.72 | 29.90 | 30.53 | 119,228 | +0.28(+0.92%) |
Dec 07, 2022 | 30.26 | 30.86 | 30.12 | 30.25 | 112,365 | -0.18(-0.59%) |
Dec 06, 2022 | 30.21 | 30.58 | 29.88 | 30.43 | 183,181 | +0.36(+1.19%) |
Dec 05, 2022 | 30.22 | 30.37 | 29.72 | 30.07 | 119,856 | -0.15(-0.49%) |
Dec 02, 2022 | 29.40 | 30.39 | 28.92 | 30.22 | 64,202 | +0.57(+1.91%) |
Dec 01, 2022 | 29.91 | 30.02 | 29.09 | 29.65 | 120,447 | +0.10(+0.34%) |
Nov 30, 2022 | 29.04 | 29.60 | 28.47 | 29.55 | 75,169 | +0.61(+2.09%) |
Nov 29, 2022 | 28.80 | 29.34 | 28.75 | 28.95 | 47,804 | +0.07(+0.24%) |
Nov 28, 2022 | 29.02 | 29.50 | 28.74 | 28.88 | 102,722 | -0.40(-1.36%) |
Nov 25, 2022 | 29.35 | 30.16 | 29.25 | 29.28 | 36,180 | -0.08(-0.27%) |
Nov 23, 2022 | 29.81 | 30.27 | 29.19 | 29.36 | 79,773 | -0.59(-1.96%) |
Nov 22, 2022 | 28.97 | 30.03 | 28.83 | 29.94 | 100,164 | +0.98(+3.39%) |
Nov 21, 2022 | 28.74 | 29.00 | 28.55 | 28.96 | 65,188 | +0.18(+0.62%) |
Nov 18, 2022 | 28.65 | 28.84 | 28.26 | 28.78 | 93,902 | +0.70(+2.50%) |
Nov 17, 2022 | 27.25 | 28.17 | 27.18 | 28.08 | 78,313 | +0.37(+1.32%) |
Nov 16, 2022 | 27.75 | 28.30 | 27.35 | 27.71 | 75,481 | -0.27(-0.96%) |
Nov 15, 2022 | 28.16 | 28.68 | 27.71 | 27.98 | 90,790 | +0.34(+1.22%) |
Nov 14, 2022 | 27.89 | 28.10 | 27.56 | 27.64 | 92,379 | -0.41(-1.45%) |
Nov 11, 2022 | 27.86 | 28.51 | 27.79 | 28.05 | 89,231 | +0.35(+1.25%) |
Nov 10, 2022 | 27.58 | 28.01 | 27.14 | 27.70 | 124,167 | +1.22(+4.60%) |
Nov 09, 2022 | 27.28 | 27.33 | 26.44 | 26.48 | 84,784 | -0.97(-3.54%) |
Nov 08, 2022 | 27.90 | 28.21 | 27.27 | 27.46 | 88,306 | -0.53(-1.91%) |
Nov 07, 2022 | 27.49 | 28.19 | 27.25 | 27.99 | 69,494 | +0.54(+1.99%) |
Nov 04, 2022 | 24.71 | 27.52 | 24.69 | 27.45 | 74,829 | +3.55(+14.84%) |
Nov 03, 2022 | 23.55 | 24.08 | 23.46 | 23.90 | 54,488 | -0.02(-0.08%) |
Nov 02, 2022 | 24.83 | 24.99 | 23.90 | 23.92 | 152,880 | -0.87(-3.52%) |
Nov 01, 2022 | 24.88 | 24.98 | 24.47 | 24.79 | 93,112 | +0.07(+0.28%) |
Oct 31, 2022 | 24.72 | 25.11 | 24.61 | 24.72 | 86,734 | -0.17(-0.68%) |
Oct 28, 2022 | 24.09 | 25.04 | 24.04 | 24.89 | 68,343 | +0.73(+3.03%) |
Oct 27, 2022 | 24.03 | 24.63 | 23.94 | 24.16 | 63,084 | +0.17(+0.70%) |
Oct 26, 2022 | 24.11 | 24.59 | 23.55 | 23.99 | 62,948 | +0.15(+0.62%) |
Oct 25, 2022 | 23.62 | 24.14 | 23.38 | 23.84 | 74,100 | +0.40(+1.69%) |
Oct 24, 2022 | 23.15 | 23.69 | 22.95 | 23.44 | 58,301 | +0.38(+1.63%) |
Oct 21, 2022 | 22.52 | 23.25 | 22.48 | 23.07 | 63,825 | +0.80(+3.60%) |
Oct 20, 2022 | 22.29 | 22.75 | 22.06 | 22.27 | 70,723 | -0.18(-0.79%) |
Oct 19, 2022 | 22.64 | 22.77 | 22.30 | 22.44 | 55,962 | -0.41(-1.78%) |
Oct 18, 2022 | 23.01 | 23.16 | 22.65 | 22.85 | 50,892 | +0.41(+1.81%) |
Oct 17, 2022 | 22.55 | 23.12 | 22.23 | 22.44 | 76,601 | +0.64(+2.95%) |
Oct 14, 2022 | 22.16 | 22.16 | 21.56 | 21.80 | 71,329 | -0.29(-1.30%) |
Oct 13, 2022 | 21.06 | 22.30 | 20.83 | 22.09 | 91,594 | +0.44(+2.01%) |
Oct 12, 2022 | 21.97 | 22.21 | 21.62 | 21.65 | 65,666 | -0.41(-1.84%) |
Oct 11, 2022 | 22.18 | 22.47 | 21.80 | 22.06 | 96,901 | -0.17(-0.76%) |
Oct 10, 2022 | 22.01 | 22.33 | 21.60 | 22.23 | 76,290 | +0.76(+3.55%) |
Oct 07, 2022 | 21.77 | 21.89 | 21.31 | 21.46 | 73,811 | -0.47(-2.12%) |
Oct 06, 2022 | 22.11 | 22.48 | 21.83 | 21.93 | 67,041 | -0.44(-1.95%) |
Oct 05, 2022 | 21.80 | 22.40 | 21.80 | 22.36 | 95,276 | +0.17(+0.76%) |
Oct 04, 2022 | 21.69 | 22.29 | 21.69 | 22.20 | 86,798 | +0.86(+4.04%) |
Oct 03, 2022 | 20.89 | 21.63 | 20.67 | 21.33 | 100,068 | +0.75(+3.66%) |
Sep 30, 2022 | 20.60 | 20.92 | 20.32 | 20.58 | 114,072 | +0.02(+0.10%) |
Sep 29, 2022 | 20.48 | 20.80 | 20.05 | 20.56 | 94,811 | -0.26(-1.24%) |
Sep 28, 2022 | 20.12 | 21.03 | 20.12 | 20.82 | 82,158 | +0.60(+2.99%) |
Sep 27, 2022 | 20.42 | 20.63 | 19.92 | 20.22 | 98,621 | -0.04(-0.20%) |
Sep 26, 2022 | 20.71 | 21.32 | 20.14 | 20.25 | 118,147 | -0.67(-3.22%) |
Sep 23, 2022 | 20.90 | 21.20 | 20.27 | 20.93 | 215,980 | -0.13(-0.61%) |
Sep 22, 2022 | 21.05 | 21.26 | 20.75 | 21.06 | 89,397 | -0.20(-0.93%) |
Sep 21, 2022 | 21.81 | 22.00 | 21.26 | 21.26 | 77,537 | -0.23(-1.06%) |
Sep 20, 2022 | 21.58 | 21.74 | 21.28 | 21.48 | 121,404 | -0.37(-1.68%) |
Sep 19, 2022 | 21.39 | 21.95 | 21.36 | 21.85 | 144,816 | +0.33(+1.52%) |
Sep 16, 2022 | 21.79 | 21.95 | 21.27 | 21.52 | 348,054 | -0.48(-2.16%) |
Sep 15, 2022 | 21.60 | 22.30 | 21.54 | 22.00 | 98,266 | +0.00(+0.00%) |
Sep 14, 2022 | 22.04 | 22.30 | 21.59 | 22.00 | 91,699 | -0.23(-1.02%) |
Sep 13, 2022 | 22.81 | 22.92 | 22.05 | 22.23 | 103,700 | -1.28(-5.44%) |
Sep 12, 2022 | 23.24 | 23.54 | 23.08 | 23.50 | 59,998 | +0.61(+2.68%) |
Sep 09, 2022 | 22.81 | 23.03 | 22.69 | 22.89 | 52,552 | +0.44(+1.94%) |
Sep 08, 2022 | 21.77 | 22.54 | 21.69 | 22.45 | 80,780 | +0.35(+1.57%) |
Sep 07, 2022 | 21.79 | 22.20 | 21.48 | 22.11 | 142,954 | +0.14(+0.63%) |
Sep 06, 2022 | 22.53 | 22.61 | 21.65 | 21.97 | 97,427 | -0.38(-1.68%) |
Sep 02, 2022 | 22.65 | 22.71 | 22.08 | 22.34 | 111,061 | +0.12(+0.53%) |
Sep 01, 2022 | 22.30 | 22.36 | 21.90 | 22.23 | 81,458 | -0.39(-1.71%) |
Aug 31, 2022 | 23.36 | 23.36 | 22.59 | 22.61 | 71,367 | -0.84(-3.59%) |
Aug 30, 2022 | 24.03 | 24.03 | 23.40 | 23.45 | 81,977 | -0.69(-2.87%) |
Aug 29, 2022 | 23.79 | 24.38 | 23.29 | 24.15 | 42,528 | -0.07(-0.29%) |
Aug 26, 2022 | 25.42 | 25.55 | 24.16 | 24.22 | 44,250 | -1.33(-5.20%) |
Aug 25, 2022 | 24.83 | 25.63 | 24.66 | 25.54 | 79,693 | +0.85(+3.45%) |
Aug 24, 2022 | 24.71 | 24.98 | 24.46 | 24.69 | 60,979 | +0.08(+0.32%) |
Aug 23, 2022 | 24.19 | 25.02 | 24.19 | 24.61 | 65,975 | +0.33(+1.34%) |
Aug 22, 2022 | 24.41 | 24.54 | 24.11 | 24.29 | 59,549 | -0.55(-2.23%) |
Aug 19, 2022 | 25.91 | 25.91 | 24.63 | 24.84 | 107,758 | -1.31(-5.03%) |
Aug 18, 2022 | 25.35 | 26.26 | 25.18 | 26.16 | 94,459 | +0.64(+2.52%) |
Aug 17, 2022 | 25.54 | 25.81 | 25.27 | 25.51 | 79,441 | -0.41(-1.56%) |
Aug 16, 2022 | 25.37 | 26.06 | 25.35 | 25.92 | 108,535 | +0.42(+1.63%) |
Aug 15, 2022 | 25.40 | 25.77 | 25.35 | 25.50 | 358,664 | -0.41(-1.56%) |
Aug 12, 2022 | 25.53 | 26.21 | 25.32 | 25.91 | 98,591 | +0.57(+2.26%) |
Aug 11, 2022 | 25.25 | 25.57 | 24.99 | 25.33 | 136,034 | +0.55(+2.23%) |
Aug 10, 2022 | 24.55 | 25.13 | 24.54 | 24.78 | 86,199 | +0.71(+2.96%) |
Aug 09, 2022 | 24.05 | 24.42 | 23.77 | 24.07 | 86,522 | -0.12(-0.49%) |
Aug 08, 2022 | 23.46 | 24.29 | 23.46 | 24.19 | 111,169 | +0.70(+2.99%) |
Aug 05, 2022 | 22.79 | 23.56 | 22.78 | 23.49 | 70,307 | +0.43(+1.84%) |
Aug 04, 2022 | 22.64 | 23.90 | 20.69 | 23.06 | 96,932 | -0.82(-3.44%) |
Aug 03, 2022 | 23.83 | 24.12 | 23.36 | 23.88 | 58,116 | +0.30(+1.26%) |
Aug 02, 2022 | 23.42 | 23.88 | 23.09 | 23.59 | 235,358 | +0.07(+0.29%) |
Aug 01, 2022 | 22.86 | 23.62 | 22.43 | 23.52 | 480,114 | +0.25(+1.06%) |
Jul 29, 2022 | 23.31 | 23.70 | 23.13 | 23.27 | 66,263 | +0.29(+1.25%) |
Jul 28, 2022 | 22.79 | 23.27 | 22.72 | 22.98 | 68,960 | +0.20(+0.87%) |
Jul 27, 2022 | 22.16 | 22.97 | 22.17 | 22.78 | 78,932 | +0.59(+2.67%) |
Jul 26, 2022 | 22.63 | 22.72 | 22.13 | 22.19 | 55,033 | -0.45(-2.01%) |
Jul 25, 2022 | 22.56 | 22.80 | 22.40 | 22.65 | 63,088 | +0.22(+0.97%) |
Jul 22, 2022 | 22.50 | 22.59 | 21.99 | 22.43 | 74,260 | +0.15(+0.67%) |
Jul 21, 2022 | 22.16 | 22.38 | 21.44 | 22.28 | 77,115 | -0.21(-0.92%) |
Jul 20, 2022 | 22.38 | 22.61 | 22.07 | 22.49 | 101,285 | +0.17(+0.75%) |
Jul 19, 2022 | 21.59 | 22.57 | 21.59 | 22.32 | 138,594 | +1.05(+4.93%) |
Jul 18, 2022 | 21.75 | 22.20 | 21.15 | 21.27 | 125,141 | +0.00(+0.00%) |
Jul 15, 2022 | 21.26 | 21.37 | 20.59 | 21.27 | 81,698 | +0.50(+2.43%) |
Jul 14, 2022 | 20.76 | 20.84 | 20.41 | 20.77 | 54,002 | -0.38(-1.78%) |
Jul 13, 2022 | 21.02 | 21.28 | 20.66 | 21.14 | 87,391 | -0.19(-0.88%) |
Jul 12, 2022 | 21.15 | 21.85 | 21.15 | 21.33 | 100,984 | -0.04(-0.18%) |
Jul 11, 2022 | 21.47 | 21.57 | 21.02 | 21.37 | 76,714 | -0.30(-1.37%) |
Jul 08, 2022 | 21.95 | 22.06 | 21.54 | 21.67 | 85,706 | -0.22(-0.99%) |
Jul 07, 2022 | 21.51 | 22.19 | 21.47 | 21.89 | 116,535 | +0.59(+2.79%) |
Jul 06, 2022 | 21.60 | 21.60 | 20.65 | 21.29 | 114,488 | -0.46(-2.14%) |
Jul 05, 2022 | 21.88 | 22.14 | 21.29 | 21.76 | 148,029 | -0.78(-3.46%) |
Jul 01, 2022 | 22.19 | 22.70 | 21.95 | 22.54 | 69,067 | +0.16(+0.71%) |
Jun 30, 2022 | 22.05 | 22.52 | 21.78 | 22.38 | 100,492 | -0.03(-0.13%) |
Jun 29, 2022 | 22.79 | 22.79 | 22.06 | 22.41 | 60,011 | -0.31(-1.35%) |
Jun 28, 2022 | 23.66 | 23.98 | 22.56 | 22.72 | 105,317 | -0.80(-3.40%) |
Jun 27, 2022 | 23.49 | 23.80 | 23.43 | 23.52 | 67,830 | +0.11(+0.46%) |
Jun 24, 2022 | 22.32 | 23.41 | 22.06 | 23.41 | 189,607 | +1.17(+5.24%) |
Jun 23, 2022 | 22.58 | 22.99 | 21.77 | 22.24 | 76,701 | -0.45(-2.00%) |
Jun 22, 2022 | 22.24 | 22.93 | 22.16 | 22.70 | 100,119 | -0.06(-0.26%) |
Jun 21, 2022 | 22.34 | 22.96 | 21.92 | 22.75 | 134,715 | +1.01(+4.64%) |
Jun 17, 2022 | 22.69 | 22.95 | 21.51 | 21.75 | 530,712 | -1.04(-4.56%) |
Jun 16, 2022 | 24.18 | 24.18 | 22.55 | 22.78 | 157,657 | -2.20(-8.82%) |
Jun 15, 2022 | 24.86 | 25.43 | 24.72 | 24.99 | 87,571 | +0.29(+1.16%) |
Jun 14, 2022 | 24.67 | 25.00 | 24.52 | 24.70 | 73,954 | -0.05(-0.20%) |
Jun 13, 2022 | 25.48 | 25.60 | 24.59 | 24.75 | 110,083 | -1.59(-6.04%) |
Jun 10, 2022 | 26.80 | 26.80 | 25.99 | 26.34 | 78,056 | -0.96(-3.51%) |
Jun 09, 2022 | 27.39 | 27.67 | 27.18 | 27.30 | 52,271 | -0.19(-0.68%) |
Jun 08, 2022 | 27.49 | 27.70 | 27.17 | 27.49 | 66,426 | -0.17(-0.61%) |
Jun 07, 2022 | 27.16 | 27.78 | 27.15 | 27.66 | 76,598 | -0.25(-0.89%) |
Jun 06, 2022 | 27.91 | 28.27 | 27.58 | 27.90 | 76,198 | +0.21(+0.75%) |
Jun 03, 2022 | 27.81 | 27.89 | 27.34 | 27.70 | 118,428 | -0.11(-0.39%) |
Jun 02, 2022 | 27.57 | 27.96 | 27.16 | 27.81 | 110,845 | +0.61(+2.25%) |
Jun 01, 2022 | 27.11 | 27.38 | 26.53 | 27.19 | 171,132 | +0.41(+1.51%) |
May 31, 2022 | 26.42 | 26.90 | 26.29 | 26.79 | 196,310 | +0.26(+0.97%) |
May 27, 2022 | 26.12 | 26.86 | 25.95 | 26.53 | 391,170 | +0.78(+3.03%) |
May 26, 2022 | 25.20 | 26.18 | 25.03 | 25.75 | 267,323 | +1.01(+4.07%) |
May 25, 2022 | 24.45 | 25.28 | 24.45 | 24.74 | 271,124 | +0.06(+0.24%) |
May 24, 2022 | 24.62 | 25.05 | 23.93 | 24.68 | 210,947 | +0.02(+0.08%) |
May 23, 2022 | 24.64 | 25.01 | 24.22 | 24.66 | 159,113 | +0.57(+2.37%) |
May 20, 2022 | 25.53 | 25.53 | 23.46 | 24.09 | 101,707 | -1.04(-4.12%) |
May 19, 2022 | 25.49 | 26.10 | 25.11 | 25.13 | 255,733 | -0.65(-2.53%) |
May 18, 2022 | 25.80 | 26.21 | 25.55 | 25.78 | 201,366 | -0.15(-0.57%) |
May 17, 2022 | 24.85 | 26.08 | 24.84 | 25.93 | 114,140 | +1.55(+6.35%) |
May 16, 2022 | 23.86 | 24.83 | 23.80 | 24.38 | 176,805 | +0.19(+0.78%) |
May 13, 2022 | 23.93 | 24.64 | 23.65 | 24.19 | 117,176 | +0.58(+2.47%) |
May 12, 2022 | 23.72 | 24.17 | 23.25 | 23.61 | 143,970 | -0.25(-1.03%) |
May 11, 2022 | 23.07 | 24.62 | 22.94 | 23.85 | 139,555 | +0.95(+4.13%) |
May 10, 2022 | 24.31 | 24.31 | 22.70 | 22.91 | 146,844 | -1.24(-5.15%) |
May 09, 2022 | 23.68 | 24.34 | 23.46 | 24.15 | 102,396 | +0.31(+1.28%) |
May 06, 2022 | 24.20 | 25.08 | 23.65 | 23.84 | 91,389 | -1.24(-4.95%) |
May 05, 2022 | 25.60 | 25.60 | 24.63 | 25.09 | 54,090 | -0.90(-3.46%) |
May 04, 2022 | 24.95 | 26.04 | 24.95 | 25.98 | 58,517 | +1.04(+4.15%) |
May 03, 2022 | 25.10 | 25.23 | 24.83 | 24.95 | 60,119 | +0.03(+0.12%) |