Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 27.32 | 27.52 | 26.76 | 26.90 | 400,195 | -0.10(-0.37%) |
Jun 29, 2023 | 26.55 | 27.25 | 26.55 | 27.00 | 274,690 | +0.34(+1.28%) |
Jun 28, 2023 | 26.81 | 27.16 | 26.50 | 26.66 | 242,758 | -0.23(-0.86%) |
Jun 27, 2023 | 26.53 | 27.21 | 26.42 | 26.89 | 215,451 | +0.59(+2.24%) |
Jun 26, 2023 | 26.36 | 26.72 | 26.02 | 26.30 | 254,406 | -0.14(-0.53%) |
Jun 23, 2023 | 26.21 | 26.88 | 26.21 | 26.44 | 812,670 | -0.18(-0.68%) |
Jun 22, 2023 | 26.37 | 26.79 | 26.01 | 26.62 | 272,582 | +0.09(+0.34%) |
Jun 21, 2023 | 26.77 | 27.05 | 25.95 | 26.53 | 434,947 | -0.44(-1.63%) |
Jun 20, 2023 | 26.56 | 27.01 | 26.15 | 26.97 | 369,018 | -0.04(-0.15%) |
Jun 16, 2023 | 28.09 | 28.09 | 26.68 | 27.01 | 897,334 | -0.74(-2.67%) |
Jun 15, 2023 | 26.98 | 28.18 | 26.77 | 27.75 | 404,110 | +0.48(+1.76%) |
Jun 14, 2023 | 27.47 | 27.93 | 27.06 | 27.27 | 355,323 | -0.24(-0.87%) |
Jun 13, 2023 | 27.57 | 28.02 | 27.20 | 27.51 | 333,664 | +0.20(+0.73%) |
Jun 12, 2023 | 26.39 | 27.80 | 26.36 | 27.31 | 493,670 | +1.05(+4.00%) |
Jun 09, 2023 | 27.08 | 27.48 | 26.17 | 26.26 | 256,867 | -0.75(-2.78%) |
Jun 08, 2023 | 26.07 | 27.20 | 25.96 | 27.01 | 353,610 | +0.80(+3.05%) |
Jun 07, 2023 | 26.29 | 26.64 | 26.00 | 26.21 | 358,775 | +0.24(+0.92%) |
Jun 06, 2023 | 25.31 | 26.74 | 25.31 | 25.97 | 356,563 | +0.52(+2.04%) |
Jun 05, 2023 | 25.56 | 25.69 | 25.04 | 25.45 | 351,915 | -0.40(-1.55%) |
Jun 02, 2023 | 26.25 | 26.67 | 25.61 | 25.85 | 582,437 | +0.75(+2.99%) |
Jun 01, 2023 | 23.75 | 25.12 | 23.52 | 25.10 | 621,774 | +1.08(+4.50%) |
May 31, 2023 | 23.02 | 24.11 | 23.02 | 24.02 | 1,207,259 | +0.61(+2.61%) |
May 30, 2023 | 23.54 | 23.82 | 22.95 | 23.41 | 557,349 | +0.18(+0.77%) |
May 26, 2023 | 23.14 | 23.97 | 23.14 | 23.23 | 374,352 | +0.30(+1.31%) |
May 25, 2023 | 24.33 | 24.38 | 22.50 | 22.93 | 887,742 | -1.26(-5.21%) |
May 24, 2023 | 24.03 | 24.33 | 23.84 | 24.19 | 240,098 | -0.11(-0.45%) |
May 23, 2023 | 24.61 | 25.15 | 24.23 | 24.30 | 292,492 | -0.51(-2.06%) |
May 22, 2023 | 23.98 | 24.95 | 23.75 | 24.81 | 467,632 | +0.95(+3.98%) |
May 19, 2023 | 24.15 | 24.30 | 23.67 | 23.86 | 425,432 | -0.30(-1.24%) |
May 18, 2023 | 24.38 | 24.77 | 24.00 | 24.16 | 495,923 | -0.24(-0.98%) |
May 17, 2023 | 24.09 | 24.65 | 23.97 | 24.40 | 303,098 | +0.42(+1.75%) |
May 16, 2023 | 25.13 | 25.17 | 23.95 | 23.98 | 343,704 | -1.35(-5.33%) |
May 15, 2023 | 24.87 | 25.70 | 24.44 | 25.33 | 435,101 | +0.54(+2.18%) |
May 12, 2023 | 25.51 | 25.61 | 24.39 | 24.79 | 403,013 | -0.82(-3.20%) |
May 11, 2023 | 25.78 | 26.06 | 25.42 | 25.61 | 463,550 | -0.27(-1.04%) |
May 10, 2023 | 26.64 | 26.89 | 25.79 | 25.88 | 368,644 | -0.55(-2.08%) |
May 09, 2023 | 24.15 | 26.57 | 23.60 | 26.43 | 818,038 | +2.05(+8.41%) |
May 08, 2023 | 23.66 | 24.62 | 23.66 | 24.38 | 517,925 | +0.52(+2.18%) |
May 05, 2023 | 23.47 | 24.18 | 23.36 | 23.86 | 521,887 | +0.85(+3.69%) |
May 04, 2023 | 24.34 | 24.77 | 22.77 | 23.01 | 598,220 | -1.05(-4.36%) |
May 03, 2023 | 24.54 | 24.80 | 23.95 | 24.06 | 728,940 | -0.48(-1.96%) |
May 02, 2023 | 25.24 | 25.59 | 24.47 | 24.54 | 379,746 | -0.76(-3.00%) |
May 01, 2023 | 26.17 | 26.17 | 25.09 | 25.30 | 420,656 | -0.98(-3.73%) |
Apr 28, 2023 | 26.63 | 27.43 | 26.24 | 26.28 | 804,328 | +0.28(+1.08%) |
Apr 27, 2023 | 26.32 | 26.36 | 25.48 | 26.00 | 550,984 | +0.00(+0.00%) |
Apr 26, 2023 | 26.86 | 27.11 | 25.88 | 26.00 | 414,890 | -0.37(-1.40%) |
Apr 25, 2023 | 28.68 | 28.83 | 26.26 | 26.37 | 522,069 | -2.55(-8.82%) |
Apr 24, 2023 | 28.52 | 29.00 | 28.16 | 28.92 | 509,447 | +0.71(+2.52%) |
Apr 21, 2023 | 26.94 | 28.30 | 26.72 | 28.21 | 1,499,381 | -2.16(-7.11%) |
Apr 20, 2023 | 31.65 | 31.85 | 30.26 | 30.37 | 231,114 | -1.43(-4.50%) |
Apr 19, 2023 | 32.09 | 32.26 | 31.47 | 31.80 | 206,623 | -0.59(-1.82%) |
Apr 18, 2023 | 32.78 | 32.78 | 32.16 | 32.39 | 386,683 | +0.08(+0.25%) |
Apr 17, 2023 | 31.97 | 32.49 | 31.85 | 32.31 | 308,485 | +0.45(+1.41%) |
Apr 14, 2023 | 31.98 | 32.17 | 31.35 | 31.86 | 229,817 | -0.36(-1.12%) |
Apr 13, 2023 | 31.72 | 32.69 | 31.65 | 32.22 | 246,629 | +1.24(+4.00%) |
Apr 12, 2023 | 32.53 | 32.75 | 30.98 | 30.98 | 173,738 | -1.00(-3.13%) |
Apr 11, 2023 | 31.85 | 32.14 | 30.88 | 31.98 | 338,466 | +0.07(+0.22%) |
Apr 10, 2023 | 31.42 | 31.98 | 30.66 | 31.91 | 395,483 | +0.10(+0.31%) |
Apr 06, 2023 | 31.01 | 31.91 | 30.55 | 31.81 | 233,437 | +0.56(+1.79%) |
Apr 05, 2023 | 32.66 | 32.83 | 30.91 | 31.25 | 351,708 | -1.55(-4.73%) |
Apr 04, 2023 | 32.74 | 32.92 | 32.07 | 32.80 | 292,439 | +0.31(+0.95%) |
Apr 03, 2023 | 34.32 | 34.33 | 32.49 | 32.49 | 439,282 | -2.18(-6.29%) |
Mar 31, 2023 | 33.39 | 34.70 | 33.35 | 34.67 | 428,847 | +1.42(+4.27%) |
Mar 30, 2023 | 33.50 | 33.75 | 32.90 | 33.25 | 358,278 | +0.21(+0.64%) |
Mar 29, 2023 | 32.98 | 33.41 | 32.53 | 33.04 | 240,954 | +0.60(+1.85%) |
Mar 28, 2023 | 33.06 | 33.25 | 32.12 | 32.44 | 384,417 | -0.81(-2.44%) |
Mar 27, 2023 | 33.09 | 33.41 | 32.29 | 33.25 | 374,644 | +0.50(+1.53%) |
Mar 24, 2023 | 32.82 | 33.15 | 32.31 | 32.75 | 308,040 | -0.20(-0.61%) |
Mar 23, 2023 | 32.42 | 33.59 | 32.23 | 32.95 | 451,891 | +0.98(+3.07%) |
Mar 22, 2023 | 33.33 | 33.55 | 31.93 | 31.97 | 270,638 | -1.36(-4.08%) |
Mar 21, 2023 | 32.99 | 33.81 | 32.64 | 33.33 | 325,985 | +0.82(+2.52%) |
Mar 20, 2023 | 33.28 | 33.28 | 31.90 | 32.51 | 313,996 | -0.55(-1.66%) |
Mar 17, 2023 | 33.69 | 34.34 | 32.88 | 33.06 | 477,724 | -0.62(-1.84%) |
Mar 16, 2023 | 32.35 | 34.34 | 31.83 | 33.68 | 450,149 | +1.71(+5.35%) |
Mar 15, 2023 | 32.34 | 32.34 | 31.34 | 31.97 | 516,144 | -0.78(-2.38%) |
Mar 14, 2023 | 31.98 | 33.08 | 31.98 | 32.75 | 503,133 | +1.35(+4.30%) |
Mar 13, 2023 | 29.45 | 31.79 | 29.08 | 31.40 | 443,529 | +1.38(+4.60%) |
Mar 10, 2023 | 31.64 | 31.64 | 29.63 | 30.02 | 554,073 | -1.69(-5.33%) |
Mar 09, 2023 | 33.78 | 34.16 | 31.36 | 31.71 | 397,442 | -2.06(-6.10%) |
Mar 08, 2023 | 34.38 | 34.70 | 33.50 | 33.77 | 369,804 | -0.57(-1.66%) |
Mar 07, 2023 | 34.95 | 35.39 | 34.10 | 34.34 | 438,954 | -0.43(-1.24%) |
Mar 06, 2023 | 35.17 | 35.50 | 34.65 | 34.77 | 460,918 | -0.30(-0.86%) |
Mar 03, 2023 | 34.51 | 35.50 | 34.29 | 35.07 | 454,300 | +0.83(+2.42%) |
Mar 02, 2023 | 33.38 | 34.35 | 32.57 | 34.24 | 475,144 | +0.65(+1.94%) |
Mar 01, 2023 | 32.73 | 33.62 | 32.03 | 33.59 | 521,199 | +0.91(+2.78%) |
Feb 28, 2023 | 32.63 | 33.20 | 32.36 | 32.68 | 488,623 | -0.07(-0.21%) |
Feb 27, 2023 | 33.00 | 33.60 | 32.61 | 32.75 | 555,219 | +0.15(+0.46%) |
Feb 24, 2023 | 32.72 | 32.72 | 31.37 | 32.60 | 475,828 | -0.87(-2.60%) |
Feb 23, 2023 | 34.92 | 34.92 | 32.87 | 33.47 | 604,875 | -0.17(-0.51%) |
Feb 22, 2023 | 32.00 | 33.87 | 29.20 | 33.64 | 1,299,546 | -0.29(-0.85%) |
Feb 21, 2023 | 34.13 | 34.54 | 33.56 | 33.93 | 945,765 | -1.00(-2.86%) |
Feb 17, 2023 | 34.44 | 35.55 | 33.47 | 34.93 | 754,528 | +0.99(+2.92%) |
Feb 16, 2023 | 33.15 | 34.60 | 32.53 | 33.94 | 770,349 | -0.19(-0.56%) |
Feb 15, 2023 | 32.75 | 34.54 | 32.59 | 34.13 | 336,639 | +1.18(+3.58%) |
Feb 14, 2023 | 32.07 | 33.86 | 31.58 | 32.95 | 368,578 | +0.69(+2.14%) |
Feb 13, 2023 | 32.36 | 32.55 | 31.81 | 32.26 | 294,778 | +0.30(+0.94%) |
Feb 10, 2023 | 32.79 | 33.53 | 31.58 | 31.96 | 380,736 | -1.33(-4.00%) |
Feb 09, 2023 | 34.45 | 34.81 | 33.26 | 33.29 | 332,053 | -0.62(-1.83%) |
Feb 08, 2023 | 34.18 | 34.94 | 33.87 | 33.91 | 333,862 | -0.19(-0.56%) |
Feb 07, 2023 | 32.57 | 34.25 | 31.88 | 34.10 | 366,901 | +1.59(+4.89%) |
Feb 06, 2023 | 33.07 | 33.89 | 32.37 | 32.51 | 277,337 | -1.07(-3.19%) |
Feb 03, 2023 | 33.19 | 34.60 | 32.83 | 33.58 | 332,567 | -1.07(-3.09%) |
Feb 02, 2023 | 33.89 | 35.24 | 33.89 | 34.65 | 573,612 | +1.52(+4.59%) |
Feb 01, 2023 | 32.34 | 33.22 | 31.48 | 33.13 | 638,087 | +1.17(+3.66%) |
Jan 31, 2023 | 31.23 | 32.30 | 31.22 | 31.96 | 386,390 | +1.06(+3.43%) |
Jan 30, 2023 | 32.01 | 32.51 | 30.75 | 30.90 | 398,955 | -1.73(-5.30%) |
Jan 27, 2023 | 31.45 | 33.09 | 31.00 | 32.63 | 341,194 | +1.01(+3.19%) |
Jan 26, 2023 | 30.66 | 31.69 | 30.27 | 31.62 | 431,471 | +1.83(+6.14%) |
Jan 25, 2023 | 28.97 | 29.90 | 27.88 | 29.79 | 456,916 | -0.03(-0.10%) |
Jan 24, 2023 | 30.67 | 31.36 | 29.68 | 29.82 | 244,209 | -0.91(-2.96%) |
Jan 23, 2023 | 30.00 | 30.95 | 29.74 | 30.73 | 605,350 | +0.92(+3.09%) |
Jan 20, 2023 | 29.31 | 30.16 | 29.03 | 29.81 | 402,717 | +1.01(+3.51%) |
Jan 19, 2023 | 27.74 | 28.95 | 27.56 | 28.80 | 466,401 | +0.63(+2.24%) |
Jan 18, 2023 | 29.48 | 30.17 | 28.08 | 28.17 | 494,285 | -0.80(-2.76%) |
Jan 17, 2023 | 28.51 | 29.07 | 28.16 | 28.97 | 408,476 | +0.30(+1.05%) |
Jan 13, 2023 | 28.02 | 28.84 | 27.94 | 28.67 | 414,646 | +0.05(+0.17%) |
Jan 12, 2023 | 28.80 | 28.84 | 27.86 | 28.62 | 305,946 | +0.08(+0.28%) |
Jan 11, 2023 | 28.59 | 28.80 | 28.21 | 28.54 | 403,802 | +0.15(+0.53%) |
Jan 10, 2023 | 28.15 | 28.57 | 27.61 | 28.39 | 282,890 | +0.01(+0.04%) |
Jan 09, 2023 | 27.27 | 29.08 | 26.91 | 28.38 | 587,413 | +1.44(+5.35%) |
Jan 06, 2023 | 27.02 | 27.27 | 26.13 | 26.94 | 291,345 | -0.09(-0.33%) |
Jan 05, 2023 | 28.10 | 28.47 | 26.98 | 27.03 | 351,618 | -1.45(-5.09%) |
Jan 04, 2023 | 29.15 | 29.49 | 28.01 | 28.48 | 530,091 | -0.18(-0.63%) |
Jan 03, 2023 | 30.12 | 30.82 | 28.16 | 28.66 | 447,909 | -0.92(-3.11%) |
Dec 30, 2022 | 27.01 | 29.64 | 27.01 | 29.58 | 413,451 | +1.05(+3.68%) |
Dec 29, 2022 | 27.22 | 28.62 | 27.01 | 28.53 | 569,108 | +1.58(+5.86%) |
Dec 28, 2022 | 27.32 | 27.62 | 26.64 | 26.95 | 353,754 | -0.29(-1.06%) |
Dec 27, 2022 | 28.02 | 28.10 | 27.22 | 27.24 | 420,994 | -1.15(-4.05%) |
Dec 23, 2022 | 28.34 | 28.52 | 27.77 | 28.39 | 251,798 | -0.18(-0.63%) |
Dec 22, 2022 | 28.97 | 29.16 | 27.73 | 28.57 | 442,519 | -1.01(-3.41%) |
Dec 21, 2022 | 29.78 | 30.48 | 29.16 | 29.58 | 326,977 | -0.05(-0.17%) |
Dec 20, 2022 | 29.67 | 31.00 | 29.34 | 29.63 | 317,332 | -0.40(-1.33%) |
Dec 19, 2022 | 30.69 | 30.69 | 29.22 | 30.03 | 570,331 | -0.78(-2.53%) |
Dec 16, 2022 | 30.75 | 32.51 | 30.75 | 30.81 | 855,212 | -0.53(-1.69%) |
Dec 15, 2022 | 30.57 | 32.03 | 30.57 | 31.34 | 615,374 | -0.14(-0.44%) |
Dec 14, 2022 | 31.92 | 32.67 | 30.72 | 31.48 | 591,394 | -0.69(-2.14%) |
Dec 13, 2022 | 35.27 | 36.41 | 31.85 | 32.17 | 624,051 | -1.30(-3.88%) |
Dec 12, 2022 | 32.76 | 33.81 | 32.42 | 33.47 | 535,214 | +0.91(+2.79%) |
Dec 09, 2022 | 32.08 | 33.04 | 31.98 | 32.56 | 421,180 | +0.08(+0.25%) |
Dec 08, 2022 | 32.18 | 33.69 | 31.59 | 32.48 | 309,354 | +0.20(+0.62%) |
Dec 07, 2022 | 30.92 | 32.35 | 30.65 | 32.28 | 455,465 | +1.59(+5.18%) |
Dec 06, 2022 | 31.06 | 31.13 | 30.08 | 30.69 | 242,572 | -0.37(-1.19%) |
Dec 05, 2022 | 32.41 | 32.76 | 30.49 | 31.06 | 285,589 | -1.80(-5.48%) |
Dec 02, 2022 | 32.50 | 33.47 | 31.94 | 32.86 | 214,078 | -0.54(-1.62%) |
Dec 01, 2022 | 32.92 | 34.68 | 31.96 | 33.40 | 556,533 | +0.76(+2.33%) |
Nov 30, 2022 | 30.32 | 32.95 | 29.15 | 32.64 | 500,883 | +2.13(+6.98%) |
Nov 29, 2022 | 30.12 | 31.24 | 29.72 | 30.51 | 258,717 | +0.19(+0.63%) |
Nov 28, 2022 | 30.44 | 31.21 | 29.93 | 30.32 | 208,095 | -0.54(-1.75%) |
Nov 25, 2022 | 30.76 | 31.19 | 30.59 | 30.86 | 192,507 | -0.04(-0.13%) |
Nov 23, 2022 | 29.79 | 31.09 | 29.00 | 30.90 | 459,550 | +1.47(+4.99%) |
Nov 22, 2022 | 30.07 | 30.07 | 28.75 | 29.43 | 291,799 | -0.63(-2.10%) |
Nov 21, 2022 | 29.86 | 30.18 | 29.15 | 30.06 | 360,627 | +0.20(+0.67%) |
Nov 18, 2022 | 31.05 | 31.08 | 29.16 | 29.86 | 521,645 | -0.35(-1.16%) |
Nov 17, 2022 | 31.15 | 31.55 | 30.14 | 30.21 | 306,908 | -2.07(-6.41%) |
Nov 16, 2022 | 32.78 | 32.90 | 31.26 | 32.28 | 349,940 | -0.99(-2.98%) |
Nov 15, 2022 | 33.99 | 34.49 | 32.92 | 33.27 | 581,432 | +0.33(+1.00%) |
Nov 14, 2022 | 32.58 | 33.00 | 31.25 | 32.94 | 762,599 | +0.20(+0.61%) |
Nov 11, 2022 | 31.80 | 32.80 | 30.96 | 32.74 | 694,487 | +0.73(+2.28%) |
Nov 10, 2022 | 29.25 | 32.07 | 29.25 | 32.01 | 1,391,454 | +5.02(+18.60%) |
Nov 09, 2022 | 27.71 | 28.88 | 26.53 | 26.99 | 882,188 | -0.70(-2.53%) |
Nov 08, 2022 | 27.17 | 28.52 | 25.50 | 27.69 | 2,190,655 | +2.69(+10.76%) |
Nov 07, 2022 | 26.87 | 27.03 | 24.20 | 25.00 | 1,129,257 | -1.69(-6.33%) |
Nov 04, 2022 | 30.37 | 30.39 | 26.51 | 26.69 | 740,377 | -3.38(-11.24%) |
Nov 03, 2022 | 30.03 | 31.02 | 29.50 | 30.07 | 345,490 | -0.50(-1.64%) |
Nov 02, 2022 | 32.20 | 30.52 | 30.57 | 564,127 | -1.68(-5.21%) | |
Nov 01, 2022 | 32.38 | 33.14 | 31.78 | 32.25 | 420,946 | +0.92(+2.94%) |
Oct 31, 2022 | 32.21 | 32.83 | 31.00 | 31.33 | 594,172 | -0.94(-2.91%) |
Oct 28, 2022 | 31.38 | 32.31 | 31.13 | 32.27 | 422,525 | +0.93(+2.97%) |
Oct 27, 2022 | 30.70 | 32.38 | 30.63 | 31.34 | 460,134 | +0.88(+2.89%) |
Oct 26, 2022 | 31.76 | 32.88 | 30.30 | 30.46 | 463,967 | -1.80(-5.58%) |
Oct 25, 2022 | 29.92 | 32.95 | 29.84 | 32.26 | 641,653 | +2.72(+9.21%) |
Oct 24, 2022 | 29.00 | 29.64 | 27.77 | 29.54 | 329,934 | +0.36(+1.23%) |
Oct 21, 2022 | 29.11 | 29.36 | 28.17 | 29.18 | 376,028 | -0.22(-0.75%) |
Oct 20, 2022 | 30.63 | 31.45 | 29.10 | 29.40 | 425,757 | -1.23(-4.02%) |
Oct 19, 2022 | 30.76 | 31.50 | 30.10 | 30.63 | 376,177 | -0.82(-2.61%) |
Oct 18, 2022 | 31.99 | 32.56 | 30.70 | 31.45 | 363,693 | +0.53(+1.71%) |
Oct 17, 2022 | 30.15 | 32.09 | 30.15 | 30.92 | 491,896 | +1.95(+6.73%) |
Oct 14, 2022 | 30.86 | 31.14 | 28.93 | 28.97 | 509,681 | -1.50(-4.92%) |
Oct 13, 2022 | 29.10 | 31.35 | 28.46 | 30.47 | 607,818 | +0.09(+0.30%) |
Oct 12, 2022 | 30.01 | 30.72 | 29.60 | 30.38 | 415,301 | +0.40(+1.33%) |
Oct 11, 2022 | 29.82 | 30.63 | 28.51 | 29.98 | 456,119 | -0.07(-0.23%) |
Oct 10, 2022 | 30.19 | 31.62 | 30.00 | 30.05 | 487,395 | -1.59(-5.03%) |
Oct 07, 2022 | 33.08 | 33.08 | 31.23 | 31.64 | 453,943 | -2.15(-6.36%) |
Oct 06, 2022 | 32.58 | 33.81 | 32.58 | 33.79 | 415,444 | +1.06(+3.24%) |
Oct 05, 2022 | 31.63 | 32.77 | 30.58 | 32.73 | 598,995 | -0.34(-1.03%) |
Oct 04, 2022 | 32.14 | 33.36 | 32.14 | 33.07 | 752,842 | +1.86(+5.96%) |
Oct 03, 2022 | 31.17 | 31.74 | 30.49 | 31.21 | 847,356 | +0.33(+1.07%) |
Sep 30, 2022 | 31.87 | 32.20 | 30.80 | 30.88 | 986,789 | -1.18(-3.68%) |
Sep 29, 2022 | 31.97 | 32.22 | 31.11 | 32.06 | 560,355 | -0.77(-2.35%) |
Sep 28, 2022 | 31.29 | 33.27 | 31.12 | 32.83 | 702,424 | +1.74(+5.60%) |
Sep 27, 2022 | 29.94 | 31.23 | 29.82 | 31.09 | 550,428 | +1.77(+6.04%) |
Sep 26, 2022 | 29.02 | 31.20 | 28.97 | 29.32 | 679,356 | +0.30(+1.03%) |
Sep 23, 2022 | 30.72 | 31.30 | 28.69 | 29.02 | 916,792 | -2.29(-7.31%) |
Sep 22, 2022 | 33.80 | 34.37 | 31.26 | 31.31 | 905,725 | -3.00(-8.74%) |
Sep 21, 2022 | 35.53 | 36.14 | 34.31 | 34.31 | 619,041 | -0.86(-2.45%) |
Sep 20, 2022 | 35.14 | 35.71 | 34.64 | 35.17 | 452,551 | -0.40(-1.12%) |
Sep 19, 2022 | 35.71 | 36.34 | 34.95 | 35.57 | 484,440 | -0.49(-1.36%) |
Sep 16, 2022 | 35.80 | 36.66 | 35.02 | 36.06 | 733,852 | -0.67(-1.82%) |
Sep 15, 2022 | 36.66 | 37.90 | 36.17 | 36.73 | 1,538,990 | -0.67(-1.79%) |
Sep 14, 2022 | 36.27 | 37.52 | 35.35 | 37.40 | 682,960 | +0.88(+2.41%) |
Sep 13, 2022 | 36.93 | 38.16 | 36.49 | 36.52 | 579,600 | -2.97(-7.52%) |
Sep 12, 2022 | 39.57 | 39.98 | 38.64 | 39.49 | 599,828 | +0.01(+0.03%) |
Sep 09, 2022 | 40.40 | 40.71 | 38.34 | 39.48 | 559,114 | -0.37(-0.93%) |
Sep 08, 2022 | 39.37 | 40.48 | 38.70 | 39.85 | 482,487 | -0.08(-0.20%) |
Sep 07, 2022 | 37.43 | 40.00 | 37.43 | 39.93 | 554,957 | +2.39(+6.37%) |
Sep 06, 2022 | 39.02 | 39.02 | 37.40 | 37.54 | 449,970 | -1.69(-4.31%) |
Sep 02, 2022 | 40.77 | 40.78 | 38.71 | 39.23 | 421,403 | -0.68(-1.70%) |
Sep 01, 2022 | 39.10 | 40.00 | 37.94 | 39.91 | 596,395 | +0.13(+0.33%) |
Aug 31, 2022 | 41.00 | 41.45 | 39.41 | 39.78 | 696,786 | -1.22(-2.98%) |
Aug 30, 2022 | 42.35 | 42.90 | 40.50 | 41.00 | 942,875 | -0.70(-1.68%) |
Aug 29, 2022 | 40.89 | 42.25 | 40.28 | 41.70 | 1,143,586 | -0.29(-0.69%) |
Aug 26, 2022 | 41.53 | 42.32 | 39.75 | 41.99 | 2,893,027 | +6.22(+17.39%) |
Aug 25, 2022 | 34.93 | 35.81 | 34.58 | 35.77 | 434,481 | +1.29(+3.74%) |
Aug 24, 2022 | 34.02 | 34.97 | 33.87 | 34.48 | 347,496 | +0.36(+1.06%) |
Aug 23, 2022 | 33.70 | 34.57 | 33.51 | 34.12 | 501,078 | +0.89(+2.68%) |
Aug 22, 2022 | 33.50 | 33.87 | 32.98 | 33.23 | 489,883 | -1.14(-3.32%) |
Aug 19, 2022 | 34.21 | 34.43 | 32.77 | 34.37 | 644,567 | -0.79(-2.25%) |
Aug 18, 2022 | 35.35 | 35.60 | 34.91 | 35.16 | 369,333 | -0.34(-0.96%) |
Aug 17, 2022 | 35.81 | 36.22 | 34.85 | 35.50 | 873,600 | -1.40(-3.79%) |
Aug 16, 2022 | 36.78 | 36.95 | 35.33 | 36.90 | 495,492 | -0.40(-1.07%) |
Aug 15, 2022 | 36.39 | 37.54 | 35.88 | 37.30 | 641,308 | +0.48(+1.30%) |
Aug 12, 2022 | 35.58 | 36.83 | 35.00 | 36.82 | 766,269 | +1.85(+5.29%) |
Aug 11, 2022 | 36.76 | 37.45 | 34.05 | 34.97 | 826,654 | -1.06(-2.94%) |
Aug 10, 2022 | 32.50 | 36.34 | 32.30 | 36.03 | 1,544,651 | +6.41(+21.64%) |
Aug 09, 2022 | 32.23 | 32.23 | 29.47 | 29.62 | 843,902 | -2.69(-8.33%) |
Aug 08, 2022 | 32.75 | 34.32 | 32.23 | 32.31 | 662,000 | -0.22(-0.68%) |
Aug 05, 2022 | 30.79 | 32.55 | 30.61 | 32.53 | 521,932 | +0.79(+2.49%) |
Aug 04, 2022 | 32.75 | 33.30 | 31.06 | 31.74 | 539,859 | -0.94(-2.88%) |
Aug 03, 2022 | 28.28 | 32.69 | 28.28 | 32.68 | 946,071 | +4.69(+16.76%) |
Aug 02, 2022 | 25.75 | 28.42 | 25.75 | 27.99 | 670,080 | +1.92(+7.36%) |
Aug 01, 2022 | 25.10 | 26.48 | 24.10 | 26.07 | 726,152 | +0.93(+3.70%) |
Jul 29, 2022 | 26.86 | 26.86 | 25.01 | 25.14 | 685,575 | -1.56(-5.84%) |
Jul 28, 2022 | 26.54 | 27.31 | 25.75 | 26.70 | 321,321 | +0.06(+0.23%) |
Jul 27, 2022 | 25.94 | 26.72 | 25.53 | 26.64 | 488,742 | +1.18(+4.63%) |
Jul 26, 2022 | 27.45 | 27.51 | 25.21 | 25.46 | 702,051 | -2.54(-9.07%) |
Jul 25, 2022 | 29.68 | 29.79 | 27.81 | 28.00 | 753,623 | -1.91(-6.39%) |
Jul 22, 2022 | 31.35 | 31.66 | 29.68 | 29.91 | 410,626 | -1.29(-4.13%) |
Jul 21, 2022 | 29.80 | 31.21 | 28.60 | 31.20 | 588,953 | +1.40(+4.70%) |
Jul 20, 2022 | 27.73 | 29.88 | 27.73 | 29.80 | 794,289 | +2.29(+8.32%) |
Jul 19, 2022 | 26.11 | 27.70 | 25.68 | 27.51 | 594,877 | +1.74(+6.75%) |
Jul 18, 2022 | 26.18 | 26.94 | 25.74 | 25.77 | 486,609 | +0.27(+1.06%) |
Jul 15, 2022 | 25.43 | 25.71 | 24.68 | 25.50 | 347,615 | +0.69(+2.78%) |
Jul 14, 2022 | 26.00 | 26.32 | 24.78 | 24.81 | 479,008 | -1.39(-5.31%) |
Jul 13, 2022 | 25.73 | 26.45 | 25.45 | 26.20 | 418,720 | -0.23(-0.87%) |
Jul 12, 2022 | 27.19 | 27.91 | 26.02 | 26.43 | 963,549 | -0.81(-2.97%) |
Jul 11, 2022 | 29.57 | 29.73 | 27.09 | 27.24 | 647,034 | -2.62(-8.77%) |
Jul 08, 2022 | 30.18 | 31.37 | 29.69 | 29.86 | 520,044 | -0.81(-2.64%) |
Jul 07, 2022 | 29.50 | 30.74 | 29.35 | 30.67 | 598,277 | +1.33(+4.53%) |
Jul 06, 2022 | 29.31 | 29.99 | 28.89 | 29.34 | 550,436 | +0.04(+0.14%) |
Jul 05, 2022 | 28.62 | 29.32 | 27.70 | 29.30 | 929,431 | +0.33(+1.14%) |