Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.40 | 27.46 | 27.12 | 27.41 | 73,879 | -0.09(-0.33%) |
May 30, 2023 | 27.61 | 27.75 | 27.40 | 27.50 | 99,147 | -0.34(-1.22%) |
May 26, 2023 | 27.80 | 28.09 | 27.72 | 27.84 | 66,996 | -0.17(-0.61%) |
May 25, 2023 | 27.74 | 28.06 | 27.73 | 28.01 | 168,365 | +0.54(+1.97%) |
May 24, 2023 | 27.00 | 27.53 | 27.00 | 27.47 | 97,676 | +0.45(+1.67%) |
May 23, 2023 | 27.27 | 27.31 | 26.96 | 27.02 | 79,797 | -0.08(-0.30%) |
May 22, 2023 | 27.10 | 27.16 | 26.95 | 27.10 | 73,199 | +0.11(+0.41%) |
May 19, 2023 | 27.37 | 27.52 | 26.73 | 26.99 | 156,058 | -0.50(-1.82%) |
May 18, 2023 | 27.44 | 27.62 | 27.37 | 27.49 | 142,728 | +0.72(+2.69%) |
May 17, 2023 | 26.75 | 26.98 | 26.72 | 26.77 | 112,744 | +0.19(+0.71%) |
May 16, 2023 | 26.10 | 26.68 | 26.05 | 26.58 | 118,349 | +0.67(+2.59%) |
May 15, 2023 | 25.89 | 25.95 | 25.73 | 25.91 | 64,079 | -0.09(-0.35%) |
May 12, 2023 | 25.84 | 26.05 | 25.74 | 26.00 | 79,653 | +0.10(+0.39%) |
May 11, 2023 | 25.56 | 25.96 | 25.49 | 25.90 | 128,579 | +0.44(+1.73%) |
May 10, 2023 | 25.37 | 25.67 | 25.21 | 25.46 | 120,100 | +0.12(+0.47%) |
May 09, 2023 | 25.59 | 25.60 | 25.29 | 25.34 | 62,834 | -0.36(-1.38%) |
May 08, 2023 | 25.68 | 25.75 | 25.46 | 25.70 | 66,483 | -0.05(-0.21%) |
May 05, 2023 | 25.97 | 26.19 | 25.71 | 25.75 | 136,663 | +0.78(+3.12%) |
May 04, 2023 | 25.37 | 25.39 | 24.72 | 24.97 | 157,138 | -0.34(-1.34%) |
May 03, 2023 | 25.72 | 25.88 | 25.27 | 25.31 | 112,387 | -0.40(-1.56%) |
May 02, 2023 | 26.56 | 26.57 | 25.70 | 25.71 | 120,378 | -1.05(-3.92%) |
May 01, 2023 | 26.14 | 26.76 | 26.12 | 26.76 | 41,912 | +0.27(+1.02%) |
Apr 28, 2023 | 26.50 | 26.66 | 26.35 | 26.49 | 40,721 | -0.01(-0.04%) |
Apr 27, 2023 | 26.74 | 26.89 | 26.43 | 26.50 | 73,200 | +0.00(+0.00%) |
Apr 26, 2023 | 25.96 | 26.59 | 25.93 | 26.50 | 109,947 | +0.30(+1.15%) |
Apr 25, 2023 | 26.43 | 26.60 | 26.08 | 26.20 | 108,147 | -0.28(-1.06%) |
Apr 24, 2023 | 26.65 | 26.83 | 26.41 | 26.48 | 106,769 | -0.14(-0.54%) |
Apr 21, 2023 | 26.39 | 26.88 | 26.22 | 26.62 | 145,356 | +0.57(+2.21%) |
Apr 20, 2023 | 26.05 | 26.16 | 25.82 | 26.05 | 66,477 | -0.23(-0.88%) |
Apr 19, 2023 | 26.54 | 26.57 | 26.23 | 26.28 | 103,411 | +0.26(+1.01%) |
Apr 18, 2023 | 26.32 | 26.36 | 25.85 | 26.02 | 107,197 | -0.19(-0.73%) |
Apr 17, 2023 | 26.12 | 26.59 | 26.12 | 26.21 | 174,762 | +0.25(+0.96%) |
Apr 14, 2023 | 25.50 | 26.26 | 25.40 | 25.96 | 137,267 | +0.88(+3.51%) |
Apr 13, 2023 | 25.05 | 25.23 | 24.88 | 25.08 | 137,742 | -0.68(-2.64%) |
Apr 12, 2023 | 25.62 | 26.05 | 25.60 | 25.76 | 93,285 | -0.23(-0.88%) |
Apr 11, 2023 | 26.10 | 26.16 | 25.92 | 25.99 | 44,670 | -0.33(-1.25%) |
Apr 10, 2023 | 26.31 | 26.55 | 26.23 | 26.32 | 83,340 | +0.39(+1.50%) |
Apr 06, 2023 | 25.79 | 26.03 | 25.73 | 25.93 | 102,005 | +0.39(+1.53%) |
Apr 05, 2023 | 25.37 | 25.79 | 25.23 | 25.54 | 58,878 | +0.05(+0.20%) |
Apr 04, 2023 | 26.39 | 26.39 | 25.38 | 25.49 | 170,355 | -0.96(-3.63%) |
Apr 03, 2023 | 26.65 | 26.75 | 26.30 | 26.45 | 80,204 | -0.39(-1.45%) |
Mar 31, 2023 | 26.57 | 26.93 | 26.49 | 26.84 | 50,592 | +0.29(+1.09%) |
Mar 30, 2023 | 26.96 | 27.00 | 26.49 | 26.55 | 87,101 | -0.44(-1.63%) |
Mar 29, 2023 | 27.01 | 27.07 | 26.78 | 26.99 | 141,944 | +0.29(+1.09%) |
Mar 28, 2023 | 27.06 | 27.10 | 26.70 | 26.70 | 59,539 | -0.47(-1.73%) |
Mar 27, 2023 | 27.37 | 27.50 | 27.13 | 27.17 | 132,364 | +0.55(+2.08%) |
Mar 24, 2023 | 26.11 | 26.65 | 25.99 | 26.62 | 137,272 | +0.55(+2.09%) |
Mar 23, 2023 | 26.60 | 26.68 | 25.93 | 26.07 | 110,405 | -0.68(-2.54%) |
Mar 22, 2023 | 27.64 | 27.64 | 26.60 | 26.75 | 176,311 | -0.92(-3.32%) |
Mar 21, 2023 | 26.98 | 27.78 | 26.98 | 27.67 | 191,742 | +1.02(+3.83%) |
Mar 20, 2023 | 26.54 | 26.94 | 26.48 | 26.65 | 152,020 | -0.01(-0.04%) |
Mar 17, 2023 | 27.52 | 27.60 | 26.36 | 26.66 | 233,103 | -1.65(-5.83%) |
Mar 16, 2023 | 28.06 | 28.50 | 27.99 | 28.31 | 126,665 | -0.07(-0.25%) |
Mar 15, 2023 | 28.21 | 28.60 | 27.80 | 28.38 | 148,972 | -0.48(-1.66%) |
Mar 14, 2023 | 28.70 | 28.99 | 28.62 | 28.86 | 67,325 | +0.36(+1.26%) |
Mar 13, 2023 | 28.92 | 29.05 | 28.49 | 28.50 | 129,943 | -1.40(-4.68%) |
Mar 10, 2023 | 30.58 | 30.60 | 29.90 | 29.90 | 101,149 | -1.33(-4.26%) |
Mar 09, 2023 | 31.41 | 31.41 | 31.08 | 31.23 | 87,634 | -0.58(-1.82%) |
Mar 08, 2023 | 31.82 | 31.84 | 31.45 | 31.81 | 75,877 | +0.04(+0.13%) |
Mar 07, 2023 | 31.14 | 31.81 | 31.14 | 31.77 | 59,247 | +1.10(+3.57%) |
Mar 06, 2023 | 30.45 | 30.71 | 30.44 | 30.67 | 25,635 | +0.34(+1.12%) |
Mar 03, 2023 | 30.76 | 30.90 | 30.32 | 30.34 | 40,241 | -0.64(-2.08%) |
Mar 02, 2023 | 31.09 | 31.10 | 30.90 | 30.98 | 49,756 | +0.08(+0.26%) |
Mar 01, 2023 | 30.87 | 31.01 | 30.28 | 30.90 | 48,107 | -0.37(-1.18%) |
Feb 28, 2023 | 31.67 | 31.72 | 31.04 | 31.27 | 51,369 | -0.33(-1.05%) |
Feb 27, 2023 | 31.62 | 31.78 | 31.52 | 31.60 | 36,641 | -0.22(-0.68%) |
Feb 24, 2023 | 31.81 | 31.89 | 31.70 | 31.82 | 47,327 | +0.43(+1.37%) |
Feb 23, 2023 | 31.28 | 31.56 | 31.20 | 31.39 | 48,929 | +0.09(+0.28%) |
Feb 22, 2023 | 30.88 | 31.32 | 30.84 | 31.30 | 48,746 | +0.38(+1.23%) |
Feb 21, 2023 | 30.71 | 31.04 | 30.66 | 30.92 | 99,395 | +0.23(+0.75%) |
Feb 17, 2023 | 31.22 | 31.30 | 30.63 | 30.69 | 87,645 | -0.17(-0.55%) |
Feb 16, 2023 | 31.03 | 31.15 | 30.56 | 30.86 | 133,132 | +0.09(+0.28%) |
Feb 15, 2023 | 30.92 | 31.06 | 30.77 | 30.77 | 130,832 | +0.57(+1.90%) |
Feb 14, 2023 | 30.42 | 30.62 | 29.90 | 30.20 | 73,883 | -0.03(-0.10%) |
Feb 13, 2023 | 30.15 | 30.36 | 30.09 | 30.23 | 65,018 | +0.32(+1.06%) |
Feb 10, 2023 | 29.83 | 30.13 | 29.83 | 29.91 | 69,235 | -0.09(-0.29%) |
Feb 09, 2023 | 29.16 | 30.06 | 29.16 | 30.00 | 107,205 | +0.49(+1.66%) |
Feb 08, 2023 | 29.32 | 29.69 | 29.32 | 29.51 | 66,187 | -0.16(-0.53%) |
Feb 07, 2023 | 29.74 | 29.80 | 29.22 | 29.67 | 118,237 | -0.02(-0.07%) |
Feb 06, 2023 | 29.61 | 29.85 | 29.49 | 29.69 | 94,190 | -0.11(-0.37%) |
Feb 03, 2023 | 29.34 | 29.88 | 29.20 | 29.80 | 141,633 | +1.41(+4.97%) |
Feb 02, 2023 | 27.37 | 28.42 | 27.37 | 28.39 | 121,533 | +1.22(+4.49%) |
Feb 01, 2023 | 27.76 | 28.08 | 27.16 | 27.17 | 133,996 | -0.73(-2.62%) |
Jan 31, 2023 | 28.06 | 28.14 | 27.82 | 27.90 | 72,598 | -0.19(-0.68%) |
Jan 30, 2023 | 27.90 | 28.10 | 27.88 | 28.09 | 35,752 | +0.16(+0.57%) |
Jan 27, 2023 | 27.90 | 28.18 | 27.77 | 27.93 | 51,878 | +0.11(+0.40%) |
Jan 26, 2023 | 27.63 | 28.13 | 27.59 | 27.82 | 68,089 | +0.50(+1.83%) |
Jan 25, 2023 | 27.85 | 27.85 | 27.24 | 27.32 | 48,863 | -0.24(-0.87%) |
Jan 24, 2023 | 27.76 | 28.14 | 27.53 | 27.56 | 43,578 | -0.19(-0.68%) |
Jan 23, 2023 | 28.15 | 28.28 | 27.73 | 27.75 | 74,760 | -0.08(-0.29%) |
Jan 20, 2023 | 27.90 | 28.02 | 27.74 | 27.83 | 123,189 | +0.16(+0.58%) |
Jan 19, 2023 | 28.14 | 28.20 | 27.60 | 27.67 | 128,285 | -0.85(-2.98%) |
Jan 18, 2023 | 27.94 | 28.57 | 27.86 | 28.52 | 156,677 | +0.18(+0.64%) |
Jan 17, 2023 | 28.15 | 28.49 | 28.15 | 28.34 | 120,514 | +0.36(+1.30%) |
Jan 13, 2023 | 28.55 | 28.55 | 27.94 | 27.98 | 266,606 | -0.67(-2.35%) |
Jan 12, 2023 | 28.84 | 29.20 | 28.60 | 28.65 | 121,255 | -0.65(-2.22%) |
Jan 11, 2023 | 29.21 | 29.57 | 29.21 | 29.30 | 115,354 | +0.05(+0.17%) |
Jan 10, 2023 | 29.28 | 29.40 | 29.18 | 29.25 | 92,168 | -0.19(-0.65%) |
Jan 09, 2023 | 29.27 | 29.52 | 29.13 | 29.44 | 90,852 | -0.13(-0.43%) |
Jan 06, 2023 | 30.26 | 30.42 | 29.47 | 29.57 | 116,089 | -1.11(-3.62%) |
Jan 05, 2023 | 30.58 | 30.91 | 30.53 | 30.68 | 84,368 | +0.74(+2.47%) |
Jan 04, 2023 | 29.84 | 30.10 | 29.76 | 29.94 | 63,873 | -0.57(-1.87%) |
Jan 03, 2023 | 30.40 | 30.84 | 30.09 | 30.51 | 60,193 | -0.48(-1.55%) |
Dec 30, 2022 | 31.10 | 31.28 | 30.90 | 30.99 | 47,081 | -0.27(-0.86%) |
Dec 29, 2022 | 31.37 | 31.39 | 31.11 | 31.26 | 17,513 | -0.29(-0.92%) |
Dec 28, 2022 | 31.51 | 31.80 | 31.43 | 31.55 | 26,847 | +0.29(+0.94%) |
Dec 27, 2022 | 31.58 | 31.61 | 30.59 | 31.26 | 72,222 | -0.57(-1.79%) |
Dec 23, 2022 | 31.98 | 32.05 | 31.60 | 31.83 | 31,178 | -0.19(-0.59%) |
Dec 22, 2022 | 31.62 | 32.25 | 31.62 | 32.02 | 74,913 | +0.81(+2.58%) |
Dec 21, 2022 | 31.11 | 31.24 | 30.91 | 31.21 | 45,359 | +0.12(+0.39%) |
Dec 20, 2022 | 31.46 | 31.50 | 30.95 | 31.09 | 113,187 | -1.10(-3.42%) |
Dec 19, 2022 | 31.96 | 32.26 | 31.88 | 32.19 | 42,775 | +0.21(+0.66%) |
Dec 16, 2022 | 32.28 | 32.31 | 31.90 | 31.98 | 51,246 | -0.53(-1.64%) |
Dec 15, 2022 | 32.35 | 32.57 | 32.22 | 32.51 | 64,562 | +1.07(+3.40%) |
Dec 14, 2022 | 31.33 | 31.77 | 31.23 | 31.44 | 69,293 | +0.15(+0.47%) |
Dec 13, 2022 | 30.99 | 31.45 | 30.80 | 31.29 | 60,085 | -1.10(-3.39%) |
Dec 12, 2022 | 32.12 | 32.45 | 32.07 | 32.39 | 47,021 | +0.51(+1.60%) |
Dec 09, 2022 | 31.81 | 32.02 | 31.48 | 31.88 | 52,019 | -0.22(-0.68%) |
Dec 08, 2022 | 32.03 | 32.17 | 31.91 | 32.10 | 42,101 | -0.03(-0.10%) |
Dec 07, 2022 | 32.49 | 32.50 | 32.03 | 32.13 | 34,417 | -0.57(-1.74%) |
Dec 06, 2022 | 32.55 | 32.84 | 32.46 | 32.70 | 50,275 | -0.17(-0.52%) |
Dec 05, 2022 | 32.04 | 32.88 | 32.00 | 32.87 | 57,136 | +1.12(+3.53%) |
Dec 02, 2022 | 32.15 | 32.28 | 31.69 | 31.75 | 46,250 | +0.22(+0.70%) |
Dec 01, 2022 | 31.67 | 31.85 | 31.50 | 31.53 | 114,066 | -1.27(-3.87%) |
Nov 30, 2022 | 33.27 | 33.77 | 32.80 | 32.80 | 85,812 | -0.82(-2.45%) |
Nov 29, 2022 | 33.62 | 33.67 | 33.29 | 33.62 | 46,048 | -0.33(-0.96%) |
Nov 28, 2022 | 33.58 | 33.96 | 33.51 | 33.95 | 62,687 | +0.51(+1.52%) |
Nov 25, 2022 | 33.55 | 33.58 | 33.33 | 33.44 | 33,501 | -0.02(-0.06%) |
Nov 23, 2022 | 34.01 | 34.05 | 33.38 | 33.46 | 61,763 | -0.43(-1.27%) |
Nov 22, 2022 | 33.75 | 34.00 | 33.64 | 33.89 | 70,078 | +0.01(+0.03%) |
Nov 21, 2022 | 33.69 | 34.12 | 33.67 | 33.88 | 54,041 | +0.35(+1.04%) |
Nov 18, 2022 | 33.26 | 33.56 | 33.15 | 33.53 | 60,850 | +0.48(+1.45%) |
Nov 17, 2022 | 33.11 | 33.20 | 32.98 | 33.05 | 173,490 | +0.52(+1.60%) |
Nov 16, 2022 | 32.43 | 32.62 | 32.32 | 32.53 | 39,964 | +0.15(+0.46%) |
Nov 15, 2022 | 32.45 | 32.75 | 32.08 | 32.38 | 180,960 | -0.23(-0.71%) |
Nov 14, 2022 | 32.92 | 32.92 | 32.49 | 32.61 | 55,747 | -0.16(-0.49%) |
Nov 11, 2022 | 33.02 | 33.24 | 32.76 | 32.77 | 89,322 | -0.46(-1.38%) |
Nov 10, 2022 | 33.85 | 33.96 | 33.20 | 33.23 | 123,363 | -2.09(-5.92%) |
Nov 09, 2022 | 35.01 | 35.40 | 34.61 | 35.32 | 85,901 | +0.33(+0.94%) |
Nov 08, 2022 | 36.59 | 36.59 | 34.78 | 34.99 | 322,749 | -1.65(-4.50%) |
Nov 07, 2022 | 36.44 | 36.64 | 36.31 | 36.64 | 74,352 | +0.31(+0.85%) |
Nov 04, 2022 | 37.11 | 37.24 | 36.30 | 36.33 | 179,605 | -2.42(-6.25%) |
Nov 03, 2022 | 39.34 | 39.37 | 38.66 | 38.75 | 131,155 | +0.29(+0.75%) |
Nov 02, 2022 | 37.53 | 38.50 | 36.95 | 38.46 | 75,796 | +0.57(+1.50%) |
Nov 01, 2022 | 37.71 | 38.14 | 37.65 | 37.89 | 88,337 | -0.77(-1.99%) |
Oct 31, 2022 | 38.54 | 38.67 | 38.19 | 38.66 | 69,682 | +0.62(+1.63%) |
Oct 28, 2022 | 38.14 | 38.30 | 37.90 | 38.04 | 62,604 | +0.78(+2.09%) |
Oct 27, 2022 | 37.29 | 37.50 | 37.12 | 37.26 | 52,355 | +0.13(+0.35%) |
Oct 26, 2022 | 37.21 | 37.21 | 36.76 | 37.13 | 58,682 | -0.49(-1.30%) |
Oct 25, 2022 | 37.65 | 37.68 | 37.25 | 37.62 | 71,437 | -0.16(-0.43%) |
Oct 24, 2022 | 37.87 | 38.03 | 37.63 | 37.78 | 52,399 | +0.25(+0.67%) |
Oct 21, 2022 | 38.64 | 38.65 | 37.43 | 37.53 | 97,218 | -1.35(-3.47%) |
Oct 20, 2022 | 38.67 | 38.98 | 38.00 | 38.88 | 56,941 | +0.13(+0.34%) |
Oct 19, 2022 | 38.56 | 38.83 | 38.41 | 38.75 | 61,125 | +1.03(+2.73%) |
Oct 18, 2022 | 37.54 | 37.99 | 37.50 | 37.72 | 49,453 | -0.12(-0.32%) |
Oct 17, 2022 | 37.11 | 37.89 | 36.91 | 37.84 | 68,593 | -0.24(-0.63%) |
Oct 14, 2022 | 37.56 | 38.19 | 37.53 | 38.08 | 122,780 | +0.96(+2.59%) |
Oct 13, 2022 | 37.84 | 38.09 | 36.78 | 37.12 | 141,684 | +0.50(+1.36%) |
Oct 12, 2022 | 36.84 | 36.97 | 36.51 | 36.62 | 64,013 | -0.40(-1.08%) |
Oct 11, 2022 | 36.89 | 37.11 | 36.24 | 37.02 | 120,662 | +0.12(+0.33%) |
Oct 10, 2022 | 36.69 | 37.04 | 36.53 | 36.90 | 125,809 | +1.11(+3.10%) |
Oct 07, 2022 | 35.54 | 35.88 | 35.34 | 35.79 | 103,262 | +0.81(+2.32%) |
Oct 06, 2022 | 35.06 | 35.27 | 34.90 | 34.98 | 89,828 | +0.10(+0.29%) |
Oct 05, 2022 | 35.12 | 35.51 | 34.80 | 34.88 | 88,992 | +0.33(+0.96%) |
Oct 04, 2022 | 35.19 | 35.31 | 34.37 | 34.55 | 170,953 | -1.00(-2.82%) |
Oct 03, 2022 | 36.97 | 37.05 | 35.51 | 35.55 | 253,157 | -1.75(-4.69%) |
Sep 30, 2022 | 37.18 | 37.37 | 36.70 | 37.30 | 67,782 | +0.00(+0.00%) |
Sep 29, 2022 | 37.60 | 38.05 | 37.16 | 37.30 | 85,691 | +0.00(+0.00%) |
Sep 28, 2022 | 38.09 | 38.21 | 37.25 | 37.30 | 286,671 | -1.66(-4.26%) |
Sep 27, 2022 | 38.59 | 39.00 | 38.36 | 38.96 | 105,275 | -0.15(-0.38%) |
Sep 26, 2022 | 38.16 | 39.25 | 38.03 | 39.10 | 153,627 | +0.85(+2.24%) |
Sep 23, 2022 | 37.80 | 38.42 | 37.80 | 38.25 | 233,996 | +1.32(+3.57%) |
Sep 22, 2022 | 36.68 | 37.11 | 36.60 | 36.93 | 395,387 | +0.04(+0.11%) |
Sep 21, 2022 | 36.79 | 37.74 | 36.21 | 36.89 | 178,881 | -0.36(-0.97%) |
Sep 20, 2022 | 37.23 | 37.48 | 37.17 | 37.25 | 65,392 | +0.47(+1.28%) |
Sep 19, 2022 | 37.34 | 37.36 | 36.78 | 36.78 | 151,681 | -0.08(-0.23%) |
Sep 16, 2022 | 37.45 | 37.60 | 36.52 | 36.86 | 168,644 | -0.42(-1.11%) |
Sep 15, 2022 | 36.44 | 37.42 | 36.17 | 37.28 | 130,642 | +1.38(+3.84%) |
Sep 14, 2022 | 35.57 | 35.99 | 35.46 | 35.90 | 82,266 | +0.29(+0.81%) |
Sep 13, 2022 | 35.65 | 35.67 | 35.35 | 35.61 | 85,218 | +0.93(+2.68%) |
Sep 12, 2022 | 34.48 | 34.69 | 34.27 | 34.68 | 48,704 | -0.33(-0.95%) |
Sep 09, 2022 | 35.12 | 35.23 | 34.88 | 35.01 | 207,860 | -0.38(-1.07%) |
Sep 08, 2022 | 35.17 | 35.55 | 35.05 | 35.39 | 72,001 | +0.41(+1.17%) |
Sep 07, 2022 | 35.80 | 35.82 | 34.89 | 34.98 | 65,720 | -0.73(-2.04%) |
Sep 06, 2022 | 35.35 | 35.74 | 35.31 | 35.71 | 105,771 | +0.41(+1.16%) |
Sep 02, 2022 | 35.29 | 35.34 | 34.97 | 35.30 | 54,386 | -0.62(-1.73%) |
Sep 01, 2022 | 35.81 | 36.19 | 35.74 | 35.92 | 134,690 | +0.62(+1.77%) |
Aug 31, 2022 | 35.19 | 35.32 | 34.77 | 35.30 | 64,233 | +0.55(+1.58%) |
Aug 30, 2022 | 34.41 | 34.81 | 34.41 | 34.75 | 28,628 | +0.60(+1.75%) |
Aug 29, 2022 | 34.18 | 34.21 | 33.90 | 34.15 | 28,599 | -0.03(-0.09%) |
Aug 26, 2022 | 33.63 | 34.27 | 33.48 | 34.18 | 49,059 | +0.78(+2.34%) |
Aug 25, 2022 | 33.33 | 33.56 | 33.30 | 33.40 | 39,944 | -0.18(-0.54%) |
Aug 24, 2022 | 33.95 | 33.95 | 33.41 | 33.58 | 44,543 | -0.22(-0.65%) |
Aug 23, 2022 | 34.14 | 34.17 | 33.53 | 33.80 | 44,257 | -0.46(-1.34%) |
Aug 22, 2022 | 34.25 | 34.35 | 34.09 | 34.26 | 77,824 | +0.49(+1.45%) |
Aug 19, 2022 | 33.39 | 33.83 | 33.39 | 33.77 | 72,723 | +0.46(+1.38%) |
Aug 18, 2022 | 33.02 | 33.41 | 32.92 | 33.31 | 52,868 | +0.22(+0.67%) |
Aug 17, 2022 | 32.77 | 33.26 | 32.77 | 33.09 | 50,824 | +0.40(+1.22%) |
Aug 16, 2022 | 32.71 | 32.76 | 32.61 | 32.69 | 184,408 | +0.16(+0.49%) |
Aug 15, 2022 | 32.43 | 32.65 | 32.40 | 32.53 | 84,089 | +0.83(+2.62%) |
Aug 12, 2022 | 32.00 | 32.07 | 31.69 | 31.70 | 32,356 | -0.60(-1.86%) |
Aug 11, 2022 | 32.10 | 32.30 | 31.82 | 32.30 | 50,477 | +0.17(+0.53%) |
Aug 10, 2022 | 31.91 | 32.19 | 31.70 | 32.13 | 55,496 | +0.17(+0.53%) |
Aug 09, 2022 | 31.88 | 32.07 | 31.78 | 31.96 | 93,841 | -0.19(-0.59%) |
Aug 08, 2022 | 32.42 | 32.46 | 32.12 | 32.15 | 75,417 | -0.56(-1.71%) |
Aug 05, 2022 | 32.85 | 32.85 | 32.50 | 32.71 | 71,746 | +0.71(+2.22%) |
Aug 04, 2022 | 32.63 | 32.71 | 31.94 | 32.00 | 76,017 | -1.06(-3.21%) |
Aug 03, 2022 | 32.93 | 33.46 | 32.93 | 33.06 | 72,408 | -0.17(-0.51%) |
Aug 02, 2022 | 32.61 | 33.24 | 32.30 | 33.23 | 71,489 | +0.38(+1.16%) |
Aug 01, 2022 | 32.85 | 33.08 | 32.75 | 32.85 | 44,991 | -0.32(-0.96%) |
Jul 29, 2022 | 33.34 | 33.51 | 32.98 | 33.17 | 181,727 | -0.27(-0.81%) |
Jul 28, 2022 | 33.53 | 33.72 | 33.38 | 33.44 | 53,155 | -0.82(-2.39%) |
Jul 27, 2022 | 34.98 | 35.15 | 34.00 | 34.26 | 44,089 | -0.71(-2.03%) |
Jul 26, 2022 | 34.90 | 34.98 | 34.80 | 34.97 | 11,503 | +0.09(+0.26%) |
Jul 25, 2022 | 34.71 | 35.05 | 34.71 | 34.88 | 15,046 | +0.16(+0.46%) |
Jul 22, 2022 | 34.75 | 34.83 | 34.15 | 34.72 | 72,275 | -0.16(-0.46%) |
Jul 21, 2022 | 35.78 | 35.78 | 34.85 | 34.88 | 70,344 | -1.01(-2.83%) |
Jul 20, 2022 | 35.18 | 35.90 | 35.14 | 35.89 | 40,289 | +0.64(+1.83%) |
Jul 19, 2022 | 35.28 | 35.32 | 35.12 | 35.25 | 26,647 | -0.17(-0.48%) |
Jul 18, 2022 | 34.95 | 35.45 | 34.82 | 35.42 | 54,190 | -0.01(-0.03%) |
Jul 15, 2022 | 35.40 | 35.71 | 35.35 | 35.43 | 25,849 | +0.14(+0.40%) |
Jul 14, 2022 | 35.42 | 35.72 | 35.07 | 35.29 | 65,978 | +0.96(+2.80%) |
Jul 13, 2022 | 34.97 | 34.97 | 33.87 | 34.33 | 67,788 | -0.34(-0.98%) |
Jul 12, 2022 | 34.48 | 34.69 | 34.34 | 34.67 | 70,898 | +0.27(+0.78%) |
Jul 11, 2022 | 34.16 | 34.45 | 33.98 | 34.40 | 22,093 | +0.37(+1.09%) |
Jul 08, 2022 | 34.00 | 34.19 | 33.59 | 34.03 | 38,919 | +0.01(+0.03%) |
Jul 07, 2022 | 33.97 | 34.09 | 33.71 | 34.02 | 58,199 | -0.10(-0.29%) |
Jul 06, 2022 | 33.22 | 34.35 | 33.15 | 34.12 | 186,306 | +1.06(+3.21%) |
Jul 05, 2022 | 32.05 | 33.13 | 32.03 | 33.06 | 231,719 | +1.44(+4.54%) |
Jul 01, 2022 | 32.11 | 32.12 | 31.52 | 31.62 | 113,379 | +0.04(+0.11%) |
Jun 30, 2022 | 31.18 | 31.65 | 31.05 | 31.59 | 110,679 | +0.41(+1.31%) |
Jun 29, 2022 | 30.78 | 31.29 | 30.75 | 31.18 | 83,846 | +0.04(+0.13%) |
Jun 28, 2022 | 31.17 | 31.17 | 30.99 | 31.14 | 49,430 | +0.09(+0.29%) |
Jun 27, 2022 | 30.77 | 31.08 | 30.77 | 31.05 | 60,910 | +0.07(+0.23%) |
Jun 24, 2022 | 30.90 | 31.02 | 30.71 | 30.98 | 74,999 | +0.07(+0.23%) |
Jun 23, 2022 | 30.50 | 31.02 | 30.18 | 30.91 | 106,755 | +0.39(+1.28%) |
Jun 22, 2022 | 30.41 | 30.56 | 30.16 | 30.52 | 71,596 | -0.23(-0.75%) |
Jun 21, 2022 | 30.59 | 30.78 | 30.35 | 30.75 | 40,877 | +0.24(+0.79%) |
Jun 17, 2022 | 30.19 | 30.59 | 30.18 | 30.51 | 67,858 | +0.48(+1.60%) |
Jun 16, 2022 | 30.82 | 30.95 | 30.00 | 30.03 | 115,798 | -0.70(-2.28%) |
Jun 15, 2022 | 30.87 | 31.35 | 30.36 | 30.73 | 224,357 | -0.82(-2.61%) |
Jun 14, 2022 | 31.17 | 31.69 | 31.17 | 31.55 | 106,240 | +0.49(+1.58%) |
Jun 13, 2022 | 30.63 | 31.17 | 30.61 | 31.07 | 131,908 | +1.64(+5.56%) |
Jun 10, 2022 | 30.77 | 30.90 | 29.32 | 29.43 | 145,207 | -0.86(-2.84%) |
Jun 09, 2022 | 30.19 | 30.53 | 30.19 | 30.29 | 189,002 | +0.17(+0.57%) |
Jun 08, 2022 | 30.08 | 30.13 | 29.88 | 30.12 | 14,571 | +0.03(+0.10%) |
Jun 07, 2022 | 30.36 | 30.39 | 30.05 | 30.09 | 37,759 | -0.36(-1.18%) |
Jun 06, 2022 | 30.10 | 30.49 | 30.08 | 30.45 | 21,511 | +0.27(+0.89%) |
Jun 03, 2022 | 29.82 | 30.27 | 29.75 | 30.18 | 74,082 | +0.63(+2.13%) |
Jun 02, 2022 | 29.78 | 29.83 | 29.53 | 29.55 | 30,906 | -0.74(-2.44%) |