Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 21.92 | 22.33 | 21.92 | 22.16 | 374,288 | +0.21(+0.96%) |
Apr 27, 2023 | 21.41 | 21.95 | 21.41 | 21.95 | 431,916 | +0.66(+3.12%) |
Apr 26, 2023 | 21.29 | 21.72 | 21.23 | 21.29 | 423,085 | +0.04(+0.16%) |
Apr 25, 2023 | 21.67 | 21.73 | 21.22 | 21.25 | 505,243 | -0.54(-2.48%) |
Apr 24, 2023 | 21.79 | 21.84 | 21.35 | 21.79 | 672,687 | -0.06(-0.27%) |
Apr 21, 2023 | 21.80 | 21.86 | 21.55 | 21.85 | 497,851 | +0.05(+0.23%) |
Apr 20, 2023 | 21.82 | 21.84 | 21.62 | 21.80 | 386,662 | -0.12(-0.55%) |
Apr 19, 2023 | 21.55 | 22.02 | 21.45 | 21.92 | 311,954 | +0.29(+1.34%) |
Apr 18, 2023 | 21.92 | 21.92 | 21.44 | 21.63 | 325,421 | -0.27(-1.23%) |
Apr 17, 2023 | 21.44 | 22.00 | 21.28 | 21.90 | 384,122 | +0.45(+2.10%) |
Apr 14, 2023 | 21.71 | 21.86 | 21.20 | 21.45 | 423,483 | -0.21(-0.97%) |
Apr 13, 2023 | 21.74 | 21.74 | 21.28 | 21.66 | 413,409 | +0.07(+0.32%) |
Apr 12, 2023 | 21.80 | 21.95 | 21.55 | 21.59 | 466,767 | -0.04(-0.18%) |
Apr 11, 2023 | 21.45 | 21.81 | 21.38 | 21.63 | 385,208 | +0.19(+0.89%) |
Apr 10, 2023 | 21.66 | 21.78 | 20.85 | 21.44 | 321,789 | -0.31(-1.43%) |
Apr 06, 2023 | 21.80 | 21.91 | 21.65 | 21.75 | 250,464 | -0.04(-0.18%) |
Apr 05, 2023 | 21.55 | 21.91 | 21.48 | 21.79 | 208,640 | +0.13(+0.60%) |
Apr 04, 2023 | 21.72 | 21.84 | 21.43 | 21.66 | 260,606 | +0.00(+0.00%) |
Apr 03, 2023 | 21.85 | 21.97 | 21.53 | 21.66 | 364,784 | -0.18(-0.82%) |
Mar 31, 2023 | 21.45 | 21.85 | 21.39 | 21.84 | 510,375 | +0.50(+2.34%) |
Mar 30, 2023 | 21.39 | 21.47 | 21.14 | 21.34 | 284,527 | +0.17(+0.80%) |
Mar 29, 2023 | 21.10 | 21.20 | 21.00 | 21.17 | 359,937 | +0.30(+1.44%) |
Mar 28, 2023 | 20.93 | 20.98 | 20.72 | 20.87 | 318,172 | -0.03(-0.14%) |
Mar 27, 2023 | 20.88 | 21.06 | 20.68 | 20.90 | 329,301 | +0.34(+1.65%) |
Mar 24, 2023 | 19.90 | 20.58 | 19.69 | 20.56 | 638,569 | +0.55(+2.75%) |
Mar 23, 2023 | 20.53 | 20.99 | 19.93 | 20.01 | 1,462,867 | -0.54(-2.63%) |
Mar 22, 2023 | 21.16 | 21.21 | 20.54 | 20.55 | 1,358,038 | -0.52(-2.47%) |
Mar 21, 2023 | 20.90 | 21.30 | 20.90 | 21.07 | 532,495 | +0.48(+2.33%) |
Mar 20, 2023 | 20.48 | 20.90 | 20.48 | 20.59 | 544,304 | +0.20(+0.98%) |
Mar 17, 2023 | 21.00 | 21.05 | 20.31 | 20.39 | 748,769 | -0.71(-3.36%) |
Mar 16, 2023 | 20.95 | 21.31 | 20.52 | 21.10 | 1,066,328 | +0.04(+0.19%) |
Mar 15, 2023 | 21.32 | 21.32 | 20.58 | 21.06 | 1,057,150 | -0.69(-3.17%) |
Mar 14, 2023 | 22.04 | 22.46 | 21.49 | 21.75 | 982,703 | +0.32(+1.49%) |
Mar 13, 2023 | 21.32 | 21.69 | 20.62 | 21.43 | 2,654,065 | -0.16(-0.74%) |
Mar 10, 2023 | 22.53 | 22.53 | 21.51 | 21.59 | 1,788,001 | -0.99(-4.38%) |
Mar 09, 2023 | 23.49 | 23.57 | 22.56 | 22.58 | 779,872 | -0.88(-3.75%) |
Mar 08, 2023 | 23.56 | 23.72 | 23.20 | 23.46 | 521,339 | -0.11(-0.47%) |
Mar 07, 2023 | 24.06 | 24.11 | 23.54 | 23.57 | 652,436 | -0.42(-1.75%) |
Mar 06, 2023 | 23.98 | 24.27 | 23.96 | 23.99 | 753,352 | +0.12(+0.50%) |
Mar 03, 2023 | 23.64 | 23.98 | 23.59 | 23.87 | 257,640 | +0.37(+1.57%) |
Mar 02, 2023 | 23.46 | 23.56 | 23.20 | 23.50 | 813,969 | -0.11(-0.47%) |
Mar 01, 2023 | 23.95 | 24.00 | 23.50 | 23.61 | 1,575,795 | -0.50(-2.07%) |
Feb 28, 2023 | 24.20 | 24.28 | 24.10 | 24.11 | 888,520 | -0.07(-0.29%) |
Feb 27, 2023 | 24.47 | 24.57 | 24.12 | 24.18 | 613,977 | -0.14(-0.60%) |
Feb 24, 2023 | 24.51 | 24.51 | 24.15 | 24.32 | 498,726 | -0.38(-1.52%) |
Feb 23, 2023 | 24.76 | 24.79 | 24.38 | 24.70 | 459,739 | +0.17(+0.69%) |
Feb 22, 2023 | 24.43 | 24.73 | 24.43 | 24.53 | 612,705 | +0.17(+0.70%) |
Feb 21, 2023 | 25.07 | 25.07 | 24.27 | 24.36 | 576,282 | -0.87(-3.45%) |
Feb 17, 2023 | 25.36 | 25.50 | 24.94 | 25.23 | 765,433 | -0.05(-0.20%) |
Feb 16, 2023 | 25.22 | 25.48 | 25.00 | 25.28 | 476,256 | -0.11(-0.43%) |
Feb 15, 2023 | 25.24 | 25.41 | 24.98 | 25.39 | 660,162 | +0.10(+0.40%) |
Feb 14, 2023 | 25.50 | 25.52 | 25.02 | 25.29 | 536,611 | -0.20(-0.78%) |
Feb 13, 2023 | 25.23 | 25.50 | 25.10 | 25.49 | 277,367 | +0.36(+1.43%) |
Feb 10, 2023 | 25.03 | 25.23 | 24.91 | 25.13 | 690,126 | +0.14(+0.56%) |
Feb 09, 2023 | 26.18 | 26.21 | 24.92 | 24.99 | 980,493 | -0.84(-3.25%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.66 | 25.83 | 344,194 | -0.37(-1.41%) |
Feb 07, 2023 | 25.79 | 26.27 | 25.68 | 26.20 | 649,142 | +0.27(+1.04%) |
Feb 06, 2023 | 26.61 | 26.62 | 25.83 | 25.93 | 700,740 | -0.88(-3.28%) |
Feb 03, 2023 | 26.68 | 26.89 | 26.52 | 26.81 | 597,580 | -0.24(-0.89%) |
Feb 02, 2023 | 27.10 | 27.28 | 26.91 | 27.05 | 714,295 | +0.23(+0.86%) |
Feb 01, 2023 | 26.30 | 27.01 | 26.10 | 26.82 | 1,446,554 | +0.54(+2.05%) |
Jan 31, 2023 | 25.83 | 26.28 | 25.71 | 26.28 | 744,720 | +0.64(+2.50%) |
Jan 30, 2023 | 25.89 | 25.92 | 25.57 | 25.64 | 835,167 | -0.39(-1.50%) |
Jan 27, 2023 | 25.58 | 26.10 | 25.55 | 26.03 | 322,910 | +0.46(+1.80%) |
Jan 26, 2023 | 25.39 | 25.57 | 25.31 | 25.57 | 247,334 | +0.29(+1.15%) |
Jan 25, 2023 | 25.22 | 25.33 | 25.04 | 25.28 | 410,761 | -0.04(-0.16%) |
Jan 24, 2023 | 25.43 | 25.50 | 25.30 | 25.32 | 308,974 | -0.17(-0.67%) |
Jan 23, 2023 | 25.52 | 25.59 | 25.32 | 25.49 | 389,764 | +0.10(+0.39%) |
Jan 20, 2023 | 25.02 | 25.39 | 24.82 | 25.39 | 609,630 | +0.42(+1.68%) |
Jan 19, 2023 | 25.00 | 25.01 | 24.74 | 24.97 | 250,959 | -0.19(-0.76%) |
Jan 18, 2023 | 25.31 | 25.49 | 25.05 | 25.16 | 461,258 | -0.01(-0.04%) |
Jan 17, 2023 | 25.21 | 25.48 | 25.14 | 25.17 | 289,368 | -0.06(-0.24%) |
Jan 13, 2023 | 24.99 | 25.27 | 24.87 | 25.23 | 359,293 | +0.18(+0.74%) |
Jan 12, 2023 | 24.96 | 25.11 | 24.70 | 25.05 | 856,141 | +0.35(+1.40%) |
Jan 11, 2023 | 24.36 | 24.82 | 24.36 | 24.70 | 740,213 | +0.49(+2.02%) |
Jan 10, 2023 | 23.93 | 24.23 | 23.75 | 24.21 | 364,665 | +0.34(+1.42%) |
Jan 09, 2023 | 24.06 | 24.16 | 23.86 | 23.87 | 456,274 | +0.02(+0.08%) |
Jan 06, 2023 | 23.67 | 23.94 | 23.46 | 23.85 | 778,474 | +0.40(+1.70%) |
Jan 05, 2023 | 23.47 | 23.60 | 23.22 | 23.45 | 602,329 | -0.12(-0.51%) |
Jan 04, 2023 | 23.28 | 23.69 | 23.28 | 23.57 | 1,203,912 | +0.47(+2.03%) |
Jan 03, 2023 | 22.94 | 23.36 | 22.81 | 23.10 | 451,910 | +0.41(+1.81%) |
Dec 30, 2022 | 22.68 | 22.86 | 22.50 | 22.69 | 602,698 | -0.24(-1.05%) |
Dec 29, 2022 | 22.65 | 23.04 | 22.56 | 22.93 | 837,618 | +0.44(+1.96%) |
Dec 28, 2022 | 23.29 | 23.33 | 22.43 | 22.49 | 406,720 | -0.77(-3.31%) |
Dec 27, 2022 | 23.37 | 23.37 | 23.08 | 23.26 | 249,903 | -0.06(-0.26%) |
Dec 23, 2022 | 23.25 | 23.36 | 23.15 | 23.32 | 258,763 | +0.04(+0.17%) |
Dec 22, 2022 | 23.35 | 23.35 | 22.76 | 23.28 | 754,761 | -0.11(-0.47%) |
Dec 21, 2022 | 23.10 | 23.46 | 23.10 | 23.39 | 589,838 | +0.52(+2.27%) |
Dec 20, 2022 | 22.82 | 22.95 | 22.40 | 22.87 | 1,208,049 | -0.07(-0.31%) |
Dec 19, 2022 | 23.02 | 23.27 | 22.81 | 22.94 | 994,989 | +0.04(+0.17%) |
Dec 16, 2022 | 23.25 | 23.30 | 22.82 | 22.90 | 1,084,994 | -0.58(-2.47%) |
Dec 15, 2022 | 23.68 | 23.68 | 23.25 | 23.48 | 630,999 | -0.44(-1.84%) |
Dec 14, 2022 | 23.99 | 24.16 | 23.68 | 23.92 | 931,990 | -0.10(-0.42%) |
Dec 13, 2022 | 24.55 | 24.91 | 23.97 | 24.02 | 699,454 | -0.83(-3.34%) |
Dec 12, 2022 | 24.76 | 24.87 | 24.48 | 24.85 | 768,644 | +0.13(+0.53%) |
Dec 09, 2022 | 24.67 | 24.98 | 24.50 | 24.72 | 417,426 | -0.03(-0.12%) |
Dec 08, 2022 | 24.61 | 24.89 | 24.58 | 24.75 | 479,982 | +0.20(+0.81%) |
Dec 07, 2022 | 24.29 | 24.66 | 24.19 | 24.55 | 844,720 | +0.23(+0.95%) |
Dec 06, 2022 | 24.74 | 24.80 | 24.04 | 24.32 | 743,538 | -0.39(-1.58%) |
Dec 05, 2022 | 25.17 | 25.26 | 24.66 | 24.71 | 468,625 | -0.61(-2.41%) |
Dec 02, 2022 | 25.18 | 25.39 | 24.79 | 25.32 | 447,805 | -0.19(-0.74%) |
Dec 01, 2022 | 25.60 | 26.00 | 25.48 | 25.51 | 541,242 | +0.00(+0.00%) |
Nov 30, 2022 | 24.92 | 25.52 | 24.65 | 25.51 | 1,624,569 | +0.54(+2.16%) |
Nov 29, 2022 | 24.90 | 25.01 | 24.77 | 24.97 | 405,658 | +0.10(+0.40%) |
Nov 28, 2022 | 25.15 | 25.22 | 24.82 | 24.87 | 651,285 | -0.44(-1.74%) |
Nov 25, 2022 | 25.03 | 25.34 | 24.99 | 25.31 | 322,773 | +0.28(+1.12%) |
Nov 23, 2022 | 24.87 | 25.17 | 24.66 | 25.03 | 385,954 | +0.15(+0.60%) |
Nov 22, 2022 | 24.62 | 24.89 | 24.54 | 24.88 | 1,304,459 | +0.29(+1.18%) |
Nov 21, 2022 | 24.27 | 24.60 | 24.11 | 24.59 | 691,803 | +0.34(+1.40%) |
Nov 18, 2022 | 24.39 | 24.59 | 24.01 | 24.25 | 623,031 | +0.14(+0.58%) |
Nov 17, 2022 | 24.30 | 24.30 | 23.76 | 24.11 | 1,027,620 | -0.44(-1.79%) |
Nov 16, 2022 | 25.01 | 25.04 | 24.45 | 24.55 | 472,930 | -0.62(-2.46%) |
Nov 15, 2022 | 25.41 | 25.56 | 24.80 | 25.17 | 1,056,095 | +0.22(+0.88%) |
Nov 14, 2022 | 25.50 | 25.50 | 24.94 | 24.95 | 789,024 | -0.56(-2.20%) |
Nov 11, 2022 | 25.27 | 25.71 | 24.96 | 25.51 | 1,089,632 | +0.39(+1.55%) |
Nov 10, 2022 | 24.33 | 25.15 | 24.24 | 25.12 | 1,762,042 | +1.63(+6.94%) |
Nov 09, 2022 | 23.48 | 23.94 | 23.21 | 23.49 | 958,452 | -0.07(-0.30%) |
Nov 08, 2022 | 23.65 | 23.81 | 23.24 | 23.56 | 347,754 | +0.05(+0.21%) |
Nov 07, 2022 | 23.45 | 23.62 | 23.09 | 23.51 | 733,758 | +0.28(+1.21%) |
Nov 04, 2022 | 22.78 | 23.44 | 22.76 | 23.23 | 1,133,992 | +0.85(+3.80%) |
Nov 03, 2022 | 22.70 | 22.70 | 22.02 | 22.38 | 1,056,716 | -0.55(-2.40%) |
Nov 02, 2022 | 23.62 | 22.93 | 22.93 | 1,178,914 | -0.64(-2.72%) | |
Nov 01, 2022 | 23.83 | 24.12 | 23.38 | 23.57 | 790,917 | -0.01(-0.04%) |
Oct 31, 2022 | 23.73 | 23.89 | 23.43 | 23.58 | 796,344 | -0.17(-0.72%) |
Oct 28, 2022 | 23.07 | 23.77 | 23.05 | 23.75 | 1,085,624 | +0.80(+3.49%) |
Oct 27, 2022 | 23.20 | 23.57 | 22.94 | 22.95 | 1,369,908 | +0.11(+0.48%) |
Oct 26, 2022 | 22.70 | 23.18 | 22.52 | 22.84 | 1,412,529 | +0.31(+1.38%) |
Oct 25, 2022 | 21.36 | 22.61 | 21.23 | 22.53 | 1,766,887 | +1.20(+5.63%) |
Oct 24, 2022 | 21.53 | 21.55 | 21.01 | 21.33 | 967,595 | -0.02(-0.09%) |
Oct 21, 2022 | 21.23 | 21.41 | 20.89 | 21.35 | 1,594,012 | +0.22(+1.04%) |
Oct 20, 2022 | 21.54 | 21.60 | 21.07 | 21.13 | 833,472 | -0.28(-1.31%) |
Oct 19, 2022 | 21.65 | 21.65 | 21.23 | 21.41 | 836,177 | -0.34(-1.56%) |
Oct 18, 2022 | 21.77 | 22.22 | 21.56 | 21.75 | 1,682,499 | +0.35(+1.64%) |
Oct 17, 2022 | 21.40 | 21.62 | 21.17 | 21.40 | 1,031,145 | +0.49(+2.34%) |
Oct 14, 2022 | 21.73 | 22.00 | 20.87 | 20.91 | 1,930,747 | -0.55(-2.56%) |
Oct 13, 2022 | 20.69 | 21.55 | 20.31 | 21.46 | 7,638,828 | +0.35(+1.66%) |
Oct 12, 2022 | 21.21 | 21.34 | 20.54 | 21.11 | 5,626,497 | -0.17(-0.80%) |
Oct 11, 2022 | 20.02 | 21.40 | 19.77 | 21.28 | 8,511,678 | +1.32(+6.61%) |
Oct 10, 2022 | 20.64 | 20.99 | 19.93 | 19.96 | 3,186,537 | -0.71(-3.43%) |
Oct 07, 2022 | 20.95 | 21.26 | 20.51 | 20.67 | 6,445,498 | -0.47(-2.25%) |
Oct 06, 2022 | 21.79 | 21.97 | 20.99 | 21.14 | 5,665,460 | -0.66(-3.05%) |
Oct 05, 2022 | 22.46 | 22.46 | 21.14 | 21.81 | 3,068,868 | -1.07(-4.68%) |
Oct 04, 2022 | 21.64 | 22.89 | 21.64 | 22.88 | 7,085,553 | +1.65(+7.77%) |
Oct 03, 2022 | 21.24 | 21.39 | 20.29 | 21.23 | 3,676,227 | +0.29(+1.38%) |
Sep 30, 2022 | 21.28 | 21.55 | 20.93 | 20.94 | 2,832,164 | -0.19(-0.90%) |
Sep 29, 2022 | 22.35 | 22.35 | 20.79 | 21.13 | 1,858,339 | -1.41(-6.26%) |
Sep 28, 2022 | 22.43 | 22.81 | 22.20 | 22.54 | 2,851,530 | +0.42(+1.90%) |
Sep 27, 2022 | 23.13 | 23.20 | 21.88 | 22.12 | 1,891,194 | -0.57(-2.51%) |
Sep 26, 2022 | 24.26 | 24.38 | 22.52 | 22.69 | 2,600,471 | -2.38(-9.49%) |
Sep 23, 2022 | 25.75 | 25.76 | 24.73 | 25.07 | 1,134,210 | -0.96(-3.69%) |
Sep 22, 2022 | 26.91 | 26.91 | 26.02 | 26.03 | 1,041,462 | -0.95(-3.52%) |
Sep 21, 2022 | 27.37 | 27.53 | 26.96 | 26.98 | 759,508 | -0.25(-0.92%) |
Sep 20, 2022 | 27.51 | 27.51 | 27.14 | 27.23 | 561,302 | -0.42(-1.52%) |
Sep 19, 2022 | 27.27 | 27.68 | 27.11 | 27.65 | 805,879 | +0.23(+0.84%) |
Sep 16, 2022 | 27.19 | 27.49 | 26.99 | 27.42 | 1,106,874 | -0.02(-0.07%) |
Sep 15, 2022 | 28.12 | 28.34 | 27.42 | 27.44 | 1,329,210 | -0.68(-2.42%) |
Sep 14, 2022 | 28.03 | 28.15 | 27.90 | 28.12 | 1,330,203 | +0.14(+0.50%) |
Sep 13, 2022 | 28.35 | 28.45 | 27.86 | 27.98 | 635,347 | -0.88(-3.05%) |
Sep 12, 2022 | 28.71 | 28.98 | 28.71 | 28.86 | 731,768 | +0.29(+1.02%) |
Sep 09, 2022 | 28.29 | 28.64 | 28.24 | 28.57 | 560,139 | +0.39(+1.38%) |
Sep 08, 2022 | 27.92 | 28.20 | 27.81 | 28.18 | 612,123 | +0.06(+0.21%) |
Sep 07, 2022 | 27.71 | 28.13 | 27.50 | 28.12 | 695,232 | +0.37(+1.33%) |
Sep 06, 2022 | 27.99 | 28.21 | 27.51 | 27.75 | 1,560,772 | +0.02(+0.07%) |
Sep 02, 2022 | 28.11 | 28.29 | 27.66 | 27.73 | 709,177 | -0.12(-0.43%) |
Sep 01, 2022 | 28.22 | 28.32 | 27.46 | 27.85 | 2,212,615 | -0.57(-2.01%) |
Aug 31, 2022 | 28.55 | 28.82 | 28.31 | 28.42 | 1,412,361 | -0.01(-0.04%) |
Aug 30, 2022 | 29.31 | 29.31 | 28.41 | 28.43 | 1,121,554 | -0.68(-2.32%) |
Aug 29, 2022 | 29.08 | 29.29 | 28.93 | 29.11 | 459,768 | -0.16(-0.53%) |
Aug 26, 2022 | 29.76 | 29.85 | 29.24 | 29.26 | 395,074 | -0.43(-1.45%) |
Aug 25, 2022 | 29.41 | 29.76 | 29.41 | 29.69 | 274,705 | +0.39(+1.33%) |
Aug 24, 2022 | 29.21 | 29.39 | 29.16 | 29.30 | 253,862 | +0.09(+0.31%) |
Aug 23, 2022 | 29.00 | 29.30 | 29.00 | 29.21 | 291,664 | +0.28(+0.97%) |
Aug 22, 2022 | 29.52 | 29.52 | 28.89 | 28.93 | 564,455 | -0.78(-2.63%) |
Aug 19, 2022 | 29.84 | 29.94 | 29.59 | 29.71 | 253,305 | -0.34(-1.13%) |
Aug 18, 2022 | 30.15 | 30.30 | 30.01 | 30.05 | 239,327 | -0.08(-0.27%) |
Aug 17, 2022 | 30.37 | 30.37 | 29.87 | 30.13 | 406,471 | -0.38(-1.25%) |
Aug 16, 2022 | 30.37 | 30.59 | 30.31 | 30.51 | 379,966 | +0.03(+0.10%) |
Aug 15, 2022 | 30.46 | 30.48 | 30.20 | 30.48 | 399,660 | -0.03(-0.10%) |
Aug 12, 2022 | 30.26 | 30.52 | 30.19 | 30.51 | 318,241 | +0.34(+1.13%) |
Aug 11, 2022 | 30.47 | 30.48 | 30.13 | 30.17 | 429,561 | -0.01(-0.03%) |
Aug 10, 2022 | 30.20 | 30.35 | 30.14 | 30.18 | 491,873 | +0.27(+0.90%) |
Aug 09, 2022 | 30.07 | 30.07 | 29.63 | 29.91 | 349,717 | -0.14(-0.47%) |
Aug 08, 2022 | 29.78 | 30.27 | 29.78 | 30.05 | 1,047,286 | +0.46(+1.55%) |
Aug 05, 2022 | 29.48 | 29.71 | 29.39 | 29.59 | 320,050 | -0.02(-0.07%) |
Aug 04, 2022 | 29.84 | 29.84 | 29.43 | 29.61 | 449,908 | -0.23(-0.77%) |
Aug 03, 2022 | 29.91 | 29.96 | 29.77 | 29.84 | 521,868 | +0.15(+0.51%) |
Aug 02, 2022 | 30.42 | 30.41 | 29.65 | 29.69 | 1,086,970 | -1.00(-3.26%) |
Aug 01, 2022 | 30.60 | 30.86 | 30.17 | 30.69 | 1,839,098 | +0.08(+0.26%) |
Jul 29, 2022 | 30.60 | 31.02 | 30.57 | 30.61 | 1,279,863 | +0.04(+0.13%) |
Jul 28, 2022 | 29.69 | 30.59 | 29.67 | 30.57 | 1,460,832 | +0.98(+3.31%) |
Jul 27, 2022 | 29.00 | 29.66 | 28.89 | 29.59 | 765,296 | +0.78(+2.71%) |
Jul 26, 2022 | 28.61 | 28.91 | 28.59 | 28.81 | 1,022,808 | -0.05(-0.17%) |
Jul 25, 2022 | 28.77 | 28.90 | 28.54 | 28.86 | 428,073 | +0.18(+0.63%) |
Jul 22, 2022 | 28.89 | 29.03 | 28.48 | 28.68 | 355,956 | -0.15(-0.52%) |
Jul 21, 2022 | 28.43 | 28.84 | 28.20 | 28.83 | 616,099 | +0.27(+0.95%) |
Jul 20, 2022 | 28.27 | 28.61 | 28.19 | 28.56 | 596,445 | +0.23(+0.81%) |
Jul 19, 2022 | 27.62 | 28.41 | 27.62 | 28.33 | 972,141 | +0.95(+3.47%) |
Jul 18, 2022 | 27.55 | 27.56 | 26.94 | 27.38 | 947,476 | -0.06(-0.22%) |
Jul 15, 2022 | 27.20 | 27.55 | 26.61 | 27.44 | 784,916 | +0.58(+2.16%) |
Jul 14, 2022 | 27.08 | 27.08 | 26.63 | 26.86 | 488,618 | -0.53(-1.94%) |
Jul 13, 2022 | 26.80 | 27.45 | 26.76 | 27.39 | 1,483,292 | +0.27(+1.00%) |
Jul 12, 2022 | 27.22 | 27.61 | 26.93 | 27.12 | 620,816 | -0.13(-0.48%) |
Jul 11, 2022 | 27.42 | 27.61 | 27.22 | 27.25 | 904,257 | -0.30(-1.09%) |
Jul 08, 2022 | 27.59 | 27.68 | 27.26 | 27.55 | 1,003,285 | +0.02(+0.07%) |
Jul 07, 2022 | 27.27 | 27.76 | 27.27 | 27.53 | 987,454 | +0.38(+1.40%) |
Jul 06, 2022 | 27.65 | 27.92 | 26.98 | 27.15 | 1,727,460 | -0.50(-1.81%) |
Jul 05, 2022 | 27.22 | 27.66 | 26.71 | 27.65 | 2,402,289 | +0.22(+0.80%) |
Jul 01, 2022 | 26.75 | 27.52 | 26.70 | 27.43 | 1,275,661 | +0.69(+2.58%) |
Jun 30, 2022 | 26.41 | 27.00 | 26.28 | 26.74 | 1,586,788 | +0.05(+0.19%) |
Jun 29, 2022 | 27.11 | 27.11 | 26.57 | 26.69 | 1,247,802 | -0.42(-1.55%) |
Jun 28, 2022 | 27.46 | 27.77 | 27.04 | 27.11 | 1,342,430 | -0.19(-0.70%) |
Jun 27, 2022 | 27.49 | 27.79 | 27.19 | 27.30 | 1,204,919 | -0.10(-0.36%) |
Jun 24, 2022 | 26.73 | 27.57 | 26.72 | 27.40 | 1,731,604 | +0.88(+3.32%) |
Jun 23, 2022 | 26.09 | 26.55 | 26.02 | 26.52 | 2,942,922 | +0.55(+2.12%) |
Jun 22, 2022 | 25.50 | 26.14 | 25.46 | 25.97 | 4,195,425 | +0.24(+0.93%) |
Jun 21, 2022 | 25.37 | 26.03 | 25.37 | 25.73 | 2,014,674 | +0.84(+3.37%) |
Jun 17, 2022 | 24.06 | 24.97 | 23.90 | 24.89 | 1,451,292 | +0.89(+3.71%) |
Jun 16, 2022 | 25.00 | 25.00 | 23.91 | 24.00 | 1,072,059 | -1.48(-5.81%) |
Jun 15, 2022 | 25.84 | 25.88 | 24.87 | 25.48 | 894,933 | -0.03(-0.12%) |
Jun 14, 2022 | 26.25 | 26.30 | 25.31 | 25.51 | 581,005 | -0.56(-2.15%) |
Jun 13, 2022 | 28.26 | 28.26 | 25.94 | 26.07 | 1,168,948 | -2.68(-9.32%) |
Jun 10, 2022 | 29.13 | 29.18 | 28.54 | 28.75 | 579,000 | -0.64(-2.18%) |
Jun 09, 2022 | 29.54 | 29.86 | 29.36 | 29.39 | 407,411 | -0.79(-2.62%) |
Jun 08, 2022 | 30.67 | 30.67 | 30.05 | 30.18 | 375,610 | -0.56(-1.82%) |
Jun 07, 2022 | 30.29 | 30.76 | 30.29 | 30.74 | 387,198 | +0.30(+0.99%) |
Jun 06, 2022 | 30.73 | 30.87 | 30.43 | 30.44 | 361,833 | -0.15(-0.49%) |
Jun 03, 2022 | 30.83 | 30.86 | 30.49 | 30.59 | 289,990 | -0.30(-0.97%) |
Jun 02, 2022 | 30.74 | 30.89 | 30.48 | 30.89 | 260,373 | +0.18(+0.59%) |
Jun 01, 2022 | 30.76 | 30.79 | 30.14 | 30.71 | 419,716 | +0.07(+0.23%) |
May 31, 2022 | 30.73 | 30.74 | 30.48 | 30.64 | 889,899 | -0.16(-0.52%) |
May 27, 2022 | 30.47 | 30.81 | 30.38 | 30.80 | 401,856 | +0.45(+1.48%) |
May 26, 2022 | 29.94 | 30.49 | 29.94 | 30.35 | 462,372 | +0.53(+1.76%) |
May 25, 2022 | 29.79 | 30.01 | 29.57 | 29.82 | 1,178,053 | +0.05(+0.18%) |
May 24, 2022 | 29.58 | 29.82 | 29.10 | 29.77 | 645,265 | +0.05(+0.17%) |
May 23, 2022 | 29.50 | 29.85 | 29.29 | 29.72 | 510,079 | +0.52(+1.78%) |
May 20, 2022 | 29.68 | 29.68 | 28.69 | 29.20 | 746,475 | -0.06(-0.21%) |
May 19, 2022 | 29.36 | 29.66 | 29.25 | 29.26 | 995,938 | -0.29(-0.98%) |
May 18, 2022 | 30.13 | 30.22 | 29.47 | 29.55 | 985,703 | -0.80(-2.64%) |
May 17, 2022 | 30.15 | 30.40 | 30.06 | 30.35 | 675,606 | +0.21(+0.70%) |
May 16, 2022 | 30.21 | 30.35 | 29.85 | 30.14 | 767,628 | +0.02(+0.07%) |
May 13, 2022 | 29.53 | 30.18 | 29.40 | 30.12 | 1,059,454 | +0.87(+2.97%) |
May 12, 2022 | 29.36 | 29.43 | 28.67 | 29.25 | 1,662,212 | -0.30(-1.02%) |
May 11, 2022 | 29.92 | 30.24 | 29.48 | 29.55 | 1,400,561 | -0.30(-1.01%) |
May 10, 2022 | 30.09 | 30.52 | 29.37 | 29.85 | 1,123,242 | +0.06(+0.20%) |
May 09, 2022 | 30.30 | 30.47 | 29.65 | 29.79 | 910,149 | -0.98(-3.18%) |
May 06, 2022 | 30.57 | 31.07 | 30.41 | 30.77 | 1,031,883 | -0.02(-0.06%) |
May 05, 2022 | 31.11 | 31.23 | 30.52 | 30.79 | 922,163 | -0.63(-2.01%) |
May 04, 2022 | 30.95 | 31.46 | 30.60 | 31.42 | 639,501 | +0.51(+1.65%) |
May 03, 2022 | 29.95 | 30.94 | 29.95 | 30.91 | 759,554 | +1.21(+4.07%) |