Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 33.67 | 33.90 | 33.27 | 33.45 | 739,462 | -0.14(-0.43%) |
Mar 30, 2023 | 33.67 | 33.89 | 33.42 | 33.59 | 585,995 | +0.15(+0.46%) |
Mar 29, 2023 | 33.35 | 33.44 | 32.95 | 33.44 | 514,436 | +0.46(+1.39%) |
Mar 28, 2023 | 32.63 | 33.19 | 32.47 | 32.98 | 572,398 | +0.36(+1.11%) |
Mar 27, 2023 | 32.76 | 33.15 | 32.44 | 32.61 | 751,372 | +0.31(+0.94%) |
Mar 24, 2023 | 32.34 | 32.72 | 31.80 | 32.31 | 1,342,233 | -0.33(-1.02%) |
Mar 23, 2023 | 33.02 | 33.28 | 31.65 | 32.64 | 1,406,732 | -0.28(-0.84%) |
Mar 22, 2023 | 32.88 | 33.70 | 32.75 | 32.92 | 860,654 | +0.01(+0.03%) |
Mar 21, 2023 | 33.27 | 33.79 | 32.75 | 32.91 | 1,155,451 | +0.11(+0.35%) |
Mar 20, 2023 | 33.80 | 34.02 | 32.58 | 32.80 | 1,020,547 | -1.02(-3.02%) |
Mar 17, 2023 | 34.14 | 34.24 | 33.27 | 33.82 | 1,307,452 | -0.58(-1.69%) |
Mar 16, 2023 | 32.60 | 34.42 | 32.35 | 34.40 | 1,110,481 | +1.33(+4.01%) |
Mar 15, 2023 | 32.04 | 33.23 | 31.87 | 33.07 | 916,693 | +0.45(+1.37%) |
Mar 14, 2023 | 33.48 | 33.85 | 32.26 | 32.62 | 912,798 | -0.15(-0.47%) |
Mar 13, 2023 | 32.61 | 33.08 | 31.77 | 32.78 | 1,139,300 | -0.46(-1.38%) |
Mar 10, 2023 | 34.24 | 34.33 | 33.05 | 33.24 | 932,073 | -1.14(-3.30%) |
Mar 09, 2023 | 35.29 | 35.52 | 34.33 | 34.37 | 1,015,549 | -0.88(-2.49%) |
Mar 08, 2023 | 35.16 | 35.26 | 34.54 | 35.25 | 733,724 | +0.31(+0.90%) |
Mar 07, 2023 | 34.93 | 35.57 | 34.57 | 34.93 | 931,825 | -0.01(-0.03%) |
Mar 06, 2023 | 35.85 | 35.85 | 34.35 | 34.94 | 1,447,425 | -0.62(-1.73%) |
Mar 03, 2023 | 36.88 | 36.88 | 35.45 | 35.56 | 1,057,361 | -1.11(-3.02%) |
Mar 02, 2023 | 36.20 | 36.89 | 35.83 | 36.67 | 612,974 | +0.50(+1.39%) |
Mar 01, 2023 | 35.30 | 36.32 | 35.07 | 36.17 | 710,753 | +0.70(+1.98%) |
Feb 28, 2023 | 35.68 | 36.32 | 35.44 | 35.46 | 831,946 | -0.19(-0.53%) |
Feb 27, 2023 | 36.60 | 36.77 | 35.55 | 35.65 | 721,471 | -0.69(-1.90%) |
Feb 24, 2023 | 36.13 | 37.26 | 35.99 | 36.35 | 1,358,067 | -0.22(-0.60%) |
Feb 23, 2023 | 38.13 | 38.69 | 35.98 | 36.56 | 1,845,012 | -1.97(-5.11%) |
Feb 22, 2023 | 37.78 | 38.66 | 37.60 | 38.53 | 1,645,080 | +0.86(+2.29%) |
Feb 21, 2023 | 37.69 | 38.50 | 36.88 | 37.67 | 1,536,525 | -0.31(-0.82%) |
Feb 17, 2023 | 38.29 | 38.29 | 37.37 | 37.98 | 1,847,394 | -0.30(-0.79%) |
Feb 16, 2023 | 36.47 | 38.91 | 36.28 | 38.29 | 1,567,770 | +1.61(+4.39%) |
Feb 15, 2023 | 36.42 | 37.01 | 36.10 | 36.68 | 863,881 | +0.17(+0.47%) |
Feb 14, 2023 | 36.39 | 36.62 | 35.56 | 36.51 | 948,653 | -0.02(-0.05%) |
Feb 13, 2023 | 35.74 | 36.56 | 35.46 | 36.53 | 681,458 | +0.78(+2.17%) |
Feb 10, 2023 | 35.66 | 35.87 | 34.96 | 35.75 | 646,705 | -0.19(-0.53%) |
Feb 09, 2023 | 36.49 | 36.90 | 35.92 | 35.94 | 628,529 | -0.21(-0.58%) |
Feb 08, 2023 | 37.31 | 37.33 | 35.89 | 36.15 | 897,578 | -1.25(-3.34%) |
Feb 07, 2023 | 37.21 | 37.53 | 36.41 | 37.40 | 675,945 | +0.13(+0.36%) |
Feb 06, 2023 | 37.01 | 37.59 | 36.83 | 37.26 | 932,359 | -0.10(-0.28%) |
Feb 03, 2023 | 37.75 | 38.14 | 36.96 | 37.37 | 1,130,243 | -0.83(-2.18%) |
Feb 02, 2023 | 36.90 | 39.10 | 36.90 | 38.20 | 1,283,322 | +1.60(+4.37%) |
Feb 01, 2023 | 37.22 | 37.41 | 35.32 | 36.60 | 1,207,261 | -0.58(-1.55%) |
Jan 31, 2023 | 35.99 | 37.20 | 35.90 | 37.18 | 804,238 | +0.91(+2.51%) |
Jan 30, 2023 | 36.49 | 36.55 | 35.83 | 36.27 | 480,218 | -0.42(-1.14%) |
Jan 27, 2023 | 36.81 | 36.93 | 36.41 | 36.69 | 589,608 | -0.07(-0.18%) |
Jan 26, 2023 | 36.41 | 36.80 | 35.87 | 36.75 | 676,236 | +0.79(+2.19%) |
Jan 25, 2023 | 33.98 | 36.17 | 33.87 | 35.97 | 1,837,268 | +0.30(+0.85%) |
Jan 24, 2023 | 37.57 | 37.93 | 34.99 | 35.66 | 2,867,422 | -3.11(-8.01%) |
Jan 23, 2023 | 37.16 | 38.88 | 36.95 | 38.77 | 1,494,432 | +1.82(+4.92%) |
Jan 20, 2023 | 35.81 | 36.97 | 35.18 | 36.95 | 1,141,979 | +1.47(+4.14%) |
Jan 19, 2023 | 35.68 | 35.82 | 34.73 | 35.48 | 847,357 | -0.37(-1.03%) |
Jan 18, 2023 | 35.99 | 36.22 | 35.69 | 35.85 | 894,830 | -0.03(-0.08%) |
Jan 17, 2023 | 34.37 | 36.48 | 34.37 | 35.88 | 1,586,595 | -0.61(-1.66%) |
Jan 13, 2023 | 35.75 | 36.57 | 35.62 | 36.49 | 817,637 | +0.44(+1.21%) |
Jan 12, 2023 | 36.66 | 36.93 | 35.63 | 36.05 | 1,285,541 | -0.31(-0.86%) |
Jan 11, 2023 | 36.60 | 37.60 | 35.96 | 36.36 | 1,288,359 | -0.12(-0.34%) |
Jan 10, 2023 | 35.39 | 36.50 | 35.22 | 36.49 | 1,012,649 | +0.91(+2.56%) |
Jan 09, 2023 | 33.96 | 35.81 | 33.79 | 35.58 | 1,379,057 | +2.03(+6.04%) |
Jan 06, 2023 | 32.62 | 33.72 | 32.26 | 33.55 | 1,476,625 | +1.39(+4.33%) |
Jan 05, 2023 | 31.68 | 32.46 | 31.11 | 32.16 | 1,405,813 | +0.09(+0.30%) |
Jan 04, 2023 | 30.83 | 32.09 | 30.43 | 32.06 | 1,237,780 | +1.42(+4.64%) |
Jan 03, 2023 | 30.60 | 30.87 | 30.21 | 30.64 | 1,535,400 | +0.61(+2.02%) |
Dec 30, 2022 | 29.93 | 30.17 | 29.69 | 30.04 | 580,351 | -0.08(-0.25%) |
Dec 29, 2022 | 30.07 | 30.40 | 29.93 | 30.11 | 524,115 | +0.24(+0.79%) |
Dec 28, 2022 | 29.83 | 30.25 | 29.35 | 29.88 | 817,484 | -0.10(-0.35%) |
Dec 27, 2022 | 30.49 | 30.98 | 29.84 | 29.98 | 780,684 | -0.39(-1.28%) |
Dec 23, 2022 | 30.27 | 30.56 | 29.86 | 30.37 | 713,753 | +0.27(+0.88%) |
Dec 22, 2022 | 29.17 | 30.19 | 29.02 | 30.10 | 754,226 | +0.53(+1.79%) |
Dec 21, 2022 | 29.51 | 29.82 | 28.96 | 29.57 | 642,473 | +0.43(+1.46%) |
Dec 20, 2022 | 29.04 | 29.91 | 28.90 | 29.15 | 1,122,103 | +0.00(+0.00%) |
Dec 19, 2022 | 30.56 | 30.64 | 29.10 | 29.15 | 1,484,917 | -1.58(-5.15%) |
Dec 16, 2022 | 31.42 | 31.71 | 30.34 | 30.73 | 1,657,113 | -1.09(-3.42%) |
Dec 15, 2022 | 32.22 | 32.35 | 31.33 | 31.82 | 1,084,976 | -0.74(-2.27%) |
Dec 14, 2022 | 32.40 | 33.11 | 31.83 | 32.56 | 1,203,175 | +0.48(+1.51%) |
Dec 13, 2022 | 33.44 | 33.44 | 31.50 | 32.07 | 1,712,276 | +0.22(+0.68%) |
Dec 12, 2022 | 29.94 | 31.86 | 29.36 | 31.86 | 1,658,452 | +0.57(+1.82%) |
Dec 09, 2022 | 31.00 | 32.39 | 30.95 | 31.29 | 1,155,367 | +0.33(+1.07%) |
Dec 08, 2022 | 30.20 | 31.11 | 29.96 | 30.96 | 944,189 | +1.11(+3.71%) |
Dec 07, 2022 | 30.06 | 30.46 | 29.59 | 29.85 | 616,354 | -0.26(-0.85%) |
Dec 06, 2022 | 30.27 | 30.47 | 29.70 | 30.10 | 1,005,197 | -0.23(-0.75%) |
Dec 05, 2022 | 31.20 | 31.21 | 30.20 | 30.33 | 1,262,607 | -1.16(-3.67%) |
Dec 02, 2022 | 31.77 | 31.87 | 30.93 | 31.49 | 1,391,987 | -1.34(-4.07%) |
Dec 01, 2022 | 33.27 | 33.64 | 32.69 | 32.82 | 632,438 | -0.37(-1.11%) |
Nov 30, 2022 | 33.00 | 33.23 | 32.17 | 33.19 | 961,787 | +0.06(+0.17%) |
Nov 29, 2022 | 34.30 | 34.39 | 32.82 | 33.13 | 997,187 | -1.33(-3.85%) |
Nov 28, 2022 | 34.77 | 35.16 | 34.34 | 34.46 | 964,746 | -0.47(-1.36%) |
Nov 25, 2022 | 34.73 | 35.18 | 34.38 | 34.93 | 401,400 | +0.42(+1.21%) |
Nov 23, 2022 | 34.48 | 35.01 | 34.25 | 34.52 | 552,804 | -0.02(-0.06%) |
Nov 22, 2022 | 34.01 | 34.57 | 33.63 | 34.54 | 534,405 | +0.65(+1.93%) |
Nov 21, 2022 | 34.55 | 34.69 | 33.77 | 33.88 | 887,551 | -0.71(-2.05%) |
Nov 18, 2022 | 36.07 | 36.31 | 34.33 | 34.59 | 1,668,695 | -0.91(-2.56%) |
Nov 17, 2022 | 34.55 | 35.81 | 34.43 | 35.50 | 1,187,774 | +0.41(+1.16%) |
Nov 16, 2022 | 34.54 | 35.36 | 34.26 | 35.09 | 878,632 | +0.22(+0.62%) |
Nov 15, 2022 | 35.10 | 35.45 | 34.73 | 34.88 | 882,042 | +0.36(+1.04%) |
Nov 14, 2022 | 34.28 | 35.09 | 34.14 | 34.52 | 721,124 | -0.12(-0.36%) |
Nov 11, 2022 | 34.27 | 34.88 | 33.67 | 34.64 | 1,249,288 | +0.51(+1.49%) |
Nov 10, 2022 | 32.07 | 34.18 | 31.58 | 34.13 | 1,512,934 | +3.06(+9.83%) |
Nov 09, 2022 | 31.19 | 31.46 | 30.87 | 31.08 | 1,076,566 | -0.72(-2.28%) |
Nov 08, 2022 | 31.71 | 32.36 | 31.35 | 31.80 | 920,026 | +0.30(+0.96%) |
Nov 07, 2022 | 32.05 | 32.30 | 30.82 | 31.50 | 1,036,018 | -0.25(-0.80%) |
Nov 04, 2022 | 31.96 | 32.16 | 30.96 | 31.75 | 1,140,264 | +0.46(+1.47%) |
Nov 03, 2022 | 30.20 | 31.89 | 29.91 | 31.29 | 1,237,194 | +0.87(+2.84%) |
Nov 02, 2022 | 31.36 | 30.28 | 30.43 | 4,197,541 | -1.66(-5.19%) | |
Nov 01, 2022 | 33.82 | 34.09 | 31.99 | 32.09 | 1,827,279 | -1.58(-4.69%) |
Oct 31, 2022 | 33.74 | 34.26 | 33.40 | 33.67 | 1,544,570 | -0.38(-1.10%) |
Oct 28, 2022 | 32.58 | 34.25 | 32.21 | 34.05 | 1,374,522 | +1.49(+4.56%) |
Oct 27, 2022 | 31.60 | 32.83 | 31.39 | 32.56 | 1,338,129 | +1.31(+4.18%) |
Oct 26, 2022 | 30.98 | 32.68 | 30.98 | 31.26 | 907,949 | +0.35(+1.13%) |
Oct 25, 2022 | 30.15 | 31.04 | 30.10 | 30.91 | 1,210,512 | +0.54(+1.76%) |
Oct 24, 2022 | 31.21 | 31.91 | 30.26 | 30.37 | 1,146,116 | -0.85(-2.71%) |
Oct 21, 2022 | 30.57 | 31.59 | 30.31 | 31.22 | 807,447 | +0.63(+2.06%) |
Oct 20, 2022 | 30.64 | 31.44 | 30.42 | 30.59 | 792,337 | -0.27(-0.88%) |
Oct 19, 2022 | 30.89 | 31.47 | 30.67 | 30.86 | 683,819 | -0.19(-0.61%) |
Oct 18, 2022 | 31.16 | 31.53 | 30.69 | 31.05 | 598,898 | +0.53(+1.73%) |
Oct 17, 2022 | 30.74 | 31.13 | 30.07 | 30.52 | 765,810 | +0.38(+1.25%) |
Oct 14, 2022 | 31.60 | 31.86 | 30.11 | 30.15 | 585,496 | -0.98(-3.14%) |
Oct 13, 2022 | 29.68 | 31.42 | 29.39 | 31.12 | 996,545 | +0.74(+2.44%) |
Oct 12, 2022 | 28.93 | 30.54 | 28.45 | 30.38 | 1,370,366 | +1.56(+5.42%) |
Oct 11, 2022 | 28.41 | 29.06 | 27.46 | 28.82 | 976,332 | +0.30(+1.06%) |
Oct 10, 2022 | 29.12 | 29.38 | 28.42 | 28.52 | 786,147 | -0.54(-1.84%) |
Oct 07, 2022 | 29.05 | 29.19 | 27.95 | 29.05 | 1,011,491 | -0.29(-0.99%) |
Oct 06, 2022 | 29.71 | 30.51 | 29.22 | 29.35 | 769,521 | -0.39(-1.30%) |
Oct 05, 2022 | 28.97 | 30.02 | 28.92 | 29.73 | 937,863 | +0.19(+0.64%) |
Oct 04, 2022 | 28.09 | 29.57 | 28.09 | 29.54 | 1,243,235 | +2.18(+7.97%) |
Oct 03, 2022 | 27.83 | 28.01 | 26.78 | 27.36 | 916,072 | -0.17(-0.61%) |
Sep 30, 2022 | 27.96 | 28.53 | 27.48 | 27.53 | 899,081 | -0.66(-2.33%) |
Sep 29, 2022 | 28.26 | 28.42 | 27.29 | 28.19 | 874,609 | -0.44(-1.54%) |
Sep 28, 2022 | 27.54 | 28.66 | 27.12 | 28.63 | 1,120,394 | +1.19(+4.35%) |
Sep 27, 2022 | 27.45 | 28.53 | 27.16 | 27.44 | 1,092,942 | +0.58(+2.17%) |
Sep 26, 2022 | 26.96 | 27.68 | 26.59 | 26.85 | 1,050,420 | +0.12(+0.46%) |
Sep 23, 2022 | 27.15 | 27.62 | 26.24 | 26.73 | 1,462,070 | -0.67(-2.44%) |
Sep 22, 2022 | 29.28 | 29.28 | 26.86 | 27.40 | 1,592,367 | -2.09(-7.08%) |
Sep 21, 2022 | 30.10 | 30.61 | 29.46 | 29.49 | 673,126 | -0.37(-1.23%) |
Sep 20, 2022 | 30.30 | 30.40 | 29.38 | 29.85 | 889,556 | -0.74(-2.43%) |
Sep 19, 2022 | 30.07 | 31.29 | 30.07 | 30.60 | 588,973 | -0.08(-0.25%) |
Sep 16, 2022 | 30.51 | 30.78 | 29.76 | 30.67 | 1,304,390 | -0.47(-1.51%) |
Sep 15, 2022 | 30.64 | 32.13 | 30.64 | 31.14 | 991,348 | +0.31(+1.01%) |
Sep 14, 2022 | 31.04 | 31.31 | 30.25 | 30.83 | 851,406 | -0.10(-0.33%) |
Sep 13, 2022 | 30.97 | 31.53 | 30.69 | 30.94 | 885,081 | -1.25(-3.89%) |
Sep 12, 2022 | 32.08 | 32.28 | 31.59 | 32.19 | 943,654 | +0.70(+2.21%) |
Sep 09, 2022 | 31.02 | 32.15 | 30.88 | 31.49 | 1,204,009 | +0.89(+2.92%) |
Sep 08, 2022 | 29.07 | 30.60 | 28.86 | 30.60 | 927,833 | +1.18(+4.03%) |
Sep 07, 2022 | 27.78 | 29.41 | 27.75 | 29.41 | 789,297 | +1.69(+6.11%) |
Sep 06, 2022 | 29.07 | 29.07 | 27.56 | 27.72 | 984,688 | -1.34(-4.60%) |
Sep 02, 2022 | 29.49 | 29.61 | 28.73 | 29.05 | 1,048,710 | -0.14(-0.48%) |
Sep 01, 2022 | 28.62 | 29.22 | 28.12 | 29.20 | 1,078,870 | +0.40(+1.40%) |
Aug 31, 2022 | 29.02 | 29.02 | 28.40 | 28.79 | 828,601 | +0.09(+0.33%) |
Aug 30, 2022 | 29.87 | 30.01 | 28.67 | 28.70 | 1,013,974 | -0.93(-3.14%) |
Aug 29, 2022 | 29.60 | 29.81 | 29.07 | 29.63 | 828,037 | -0.21(-0.69%) |
Aug 26, 2022 | 31.27 | 31.63 | 29.72 | 29.84 | 845,113 | -1.63(-5.17%) |
Aug 25, 2022 | 31.67 | 32.27 | 31.35 | 31.46 | 1,309,414 | -0.14(-0.45%) |
Aug 24, 2022 | 30.04 | 31.74 | 29.84 | 31.60 | 2,474,821 | +1.40(+4.64%) |
Aug 23, 2022 | 29.85 | 30.56 | 29.80 | 30.20 | 1,018,638 | +0.75(+2.55%) |
Aug 22, 2022 | 30.07 | 30.07 | 29.13 | 29.45 | 1,134,803 | -1.37(-4.45%) |
Aug 19, 2022 | 31.39 | 31.55 | 30.57 | 30.82 | 964,509 | -1.02(-3.19%) |
Aug 18, 2022 | 31.28 | 31.90 | 31.06 | 31.84 | 909,934 | +0.44(+1.41%) |
Aug 17, 2022 | 31.37 | 31.61 | 31.13 | 31.40 | 794,002 | -0.47(-1.48%) |
Aug 16, 2022 | 31.30 | 32.27 | 30.91 | 31.87 | 802,301 | +0.65(+2.08%) |
Aug 15, 2022 | 31.23 | 32.09 | 31.16 | 31.22 | 1,263,209 | -0.44(-1.40%) |
Aug 12, 2022 | 30.69 | 31.70 | 30.63 | 31.66 | 1,205,448 | +1.28(+4.21%) |
Aug 11, 2022 | 30.78 | 31.39 | 30.24 | 30.38 | 1,283,659 | -0.17(-0.55%) |
Aug 10, 2022 | 29.06 | 30.57 | 28.89 | 30.55 | 2,128,030 | +2.38(+8.44%) |
Aug 09, 2022 | 28.58 | 28.70 | 27.92 | 28.17 | 826,342 | -0.71(-2.44%) |
Aug 08, 2022 | 27.74 | 29.30 | 27.74 | 28.88 | 1,264,677 | +1.48(+5.41%) |
Aug 05, 2022 | 27.51 | 28.20 | 27.36 | 27.39 | 978,631 | -0.53(-1.90%) |
Aug 04, 2022 | 28.65 | 28.75 | 27.84 | 27.93 | 1,124,052 | -0.96(-3.32%) |
Aug 03, 2022 | 27.11 | 29.06 | 27.11 | 28.89 | 1,467,656 | +1.74(+6.42%) |
Aug 02, 2022 | 26.70 | 27.38 | 26.42 | 27.14 | 839,667 | +0.24(+0.90%) |
Aug 01, 2022 | 26.87 | 27.41 | 26.57 | 26.90 | 1,590,254 | -0.34(-1.27%) |
Jul 29, 2022 | 27.40 | 28.15 | 26.96 | 27.25 | 1,663,920 | -0.33(-1.18%) |
Jul 28, 2022 | 26.12 | 27.88 | 25.88 | 27.57 | 2,508,627 | +1.30(+4.93%) |
Jul 27, 2022 | 25.49 | 26.49 | 25.43 | 26.28 | 1,358,463 | +1.23(+4.91%) |
Jul 26, 2022 | 25.82 | 25.84 | 25.04 | 25.05 | 1,645,004 | -1.07(-4.10%) |
Jul 25, 2022 | 26.63 | 26.81 | 25.74 | 26.12 | 927,345 | -0.51(-1.92%) |
Jul 22, 2022 | 26.56 | 27.43 | 26.41 | 26.63 | 1,018,513 | -0.02(-0.07%) |
Jul 21, 2022 | 26.58 | 26.78 | 25.92 | 26.65 | 865,528 | -0.33(-1.21%) |
Jul 20, 2022 | 26.46 | 27.27 | 26.40 | 26.97 | 727,367 | +0.43(+1.62%) |
Jul 19, 2022 | 25.41 | 26.70 | 25.41 | 26.55 | 1,199,705 | +1.31(+5.21%) |
Jul 18, 2022 | 25.56 | 26.05 | 25.06 | 25.23 | 1,078,305 | -0.33(-1.28%) |
Jul 15, 2022 | 25.66 | 26.02 | 25.22 | 25.56 | 916,138 | +0.58(+2.31%) |
Jul 14, 2022 | 24.85 | 25.17 | 24.42 | 24.98 | 844,011 | -0.12(-0.48%) |
Jul 13, 2022 | 24.73 | 25.19 | 24.28 | 25.10 | 886,085 | -0.17(-0.66%) |
Jul 12, 2022 | 24.95 | 25.70 | 24.94 | 25.27 | 739,313 | +0.28(+1.12%) |
Jul 11, 2022 | 24.94 | 25.43 | 24.88 | 24.99 | 800,572 | -0.34(-1.33%) |
Jul 08, 2022 | 25.68 | 26.27 | 25.17 | 25.32 | 944,228 | -0.62(-2.37%) |
Jul 07, 2022 | 26.23 | 26.48 | 25.63 | 25.94 | 700,685 | +0.32(+1.24%) |
Jul 06, 2022 | 26.64 | 27.19 | 25.41 | 25.62 | 1,018,499 | -1.00(-3.75%) |
Jul 05, 2022 | 25.02 | 26.70 | 24.49 | 26.62 | 1,433,367 | +0.79(+3.07%) |
Jul 01, 2022 | 24.69 | 25.89 | 24.44 | 25.83 | 1,000,308 | +1.20(+4.88%) |
Jun 30, 2022 | 25.29 | 25.39 | 24.41 | 24.63 | 1,080,139 | -0.97(-3.79%) |
Jun 29, 2022 | 26.03 | 26.03 | 25.00 | 25.60 | 1,001,013 | -0.48(-1.86%) |
Jun 28, 2022 | 26.89 | 27.39 | 26.07 | 26.08 | 804,724 | -0.52(-1.96%) |
Jun 27, 2022 | 27.04 | 27.27 | 26.28 | 26.60 | 1,018,572 | -0.21(-0.77%) |
Jun 24, 2022 | 25.73 | 26.90 | 25.52 | 26.81 | 1,158,486 | +1.15(+4.47%) |
Jun 23, 2022 | 25.26 | 25.67 | 24.83 | 25.66 | 1,012,648 | +0.64(+2.57%) |
Jun 22, 2022 | 24.89 | 25.42 | 24.35 | 25.02 | 1,531,354 | -0.21(-0.85%) |
Jun 21, 2022 | 26.42 | 26.95 | 25.22 | 25.23 | 955,571 | -0.90(-3.46%) |
Jun 17, 2022 | 25.56 | 26.49 | 25.18 | 26.14 | 1,293,246 | +1.05(+4.20%) |
Jun 16, 2022 | 26.24 | 26.29 | 24.91 | 25.08 | 960,194 | -2.09(-7.68%) |
Jun 15, 2022 | 27.01 | 27.93 | 26.96 | 27.17 | 808,690 | +0.47(+1.75%) |
Jun 14, 2022 | 26.66 | 27.31 | 26.49 | 26.70 | 977,448 | +0.00(+0.00%) |
Jun 13, 2022 | 27.19 | 27.55 | 26.20 | 26.70 | 1,123,782 | -1.71(-6.00%) |
Jun 10, 2022 | 29.21 | 29.73 | 28.33 | 28.41 | 1,040,272 | -1.46(-4.90%) |
Jun 09, 2022 | 29.54 | 30.35 | 29.22 | 29.87 | 1,337,605 | -0.10(-0.34%) |
Jun 08, 2022 | 29.31 | 30.37 | 29.31 | 29.98 | 902,756 | +0.34(+1.13%) |
Jun 07, 2022 | 29.18 | 29.89 | 28.79 | 29.64 | 759,024 | +0.07(+0.25%) |
Jun 06, 2022 | 29.83 | 29.89 | 29.03 | 29.57 | 707,039 | -0.22(-0.75%) |
Jun 03, 2022 | 29.96 | 30.34 | 29.60 | 29.79 | 529,487 | -0.60(-1.96%) |
Jun 02, 2022 | 29.39 | 30.48 | 29.39 | 30.39 | 917,327 | +1.02(+3.46%) |
Jun 01, 2022 | 30.64 | 30.93 | 28.86 | 29.37 | 1,361,908 | -1.07(-3.52%) |
May 31, 2022 | 31.74 | 31.92 | 30.42 | 30.44 | 1,148,644 | -1.72(-5.36%) |
May 27, 2022 | 31.23 | 32.32 | 31.23 | 32.17 | 2,247,542 | +1.28(+4.13%) |
May 26, 2022 | 29.14 | 31.04 | 28.99 | 30.89 | 1,722,204 | +2.08(+7.21%) |
May 25, 2022 | 26.45 | 28.90 | 26.10 | 28.81 | 1,393,030 | +2.73(+10.47%) |
May 24, 2022 | 26.92 | 26.92 | 25.56 | 26.08 | 1,003,094 | -1.03(-3.78%) |
May 23, 2022 | 27.52 | 27.52 | 26.28 | 27.11 | 1,434,637 | -0.30(-1.09%) |
May 20, 2022 | 28.89 | 28.94 | 27.18 | 27.40 | 1,501,238 | -1.02(-3.58%) |
May 19, 2022 | 29.00 | 29.40 | 28.01 | 28.42 | 1,593,579 | -1.01(-3.42%) |
May 18, 2022 | 30.72 | 30.76 | 28.99 | 29.43 | 1,063,073 | -1.56(-5.02%) |
May 17, 2022 | 30.25 | 31.38 | 29.94 | 30.98 | 1,264,789 | +1.39(+4.69%) |
May 16, 2022 | 31.11 | 31.11 | 29.30 | 29.59 | 1,275,464 | -1.68(-5.37%) |
May 13, 2022 | 31.51 | 32.39 | 31.17 | 31.27 | 986,643 | -0.04(-0.12%) |
May 12, 2022 | 29.94 | 31.39 | 29.70 | 31.31 | 692,292 | +1.00(+3.29%) |
May 11, 2022 | 31.80 | 32.37 | 30.15 | 30.31 | 1,061,940 | -1.68(-5.24%) |
May 10, 2022 | 31.59 | 32.46 | 30.81 | 31.99 | 879,052 | +0.96(+3.09%) |
May 09, 2022 | 32.56 | 33.01 | 30.97 | 31.03 | 1,053,806 | -2.29(-6.88%) |
May 06, 2022 | 32.90 | 33.90 | 32.19 | 33.32 | 1,141,877 | +0.46(+1.41%) |
May 05, 2022 | 34.01 | 34.01 | 32.57 | 32.86 | 893,190 | -1.31(-3.84%) |
May 04, 2022 | 34.59 | 34.87 | 33.00 | 34.17 | 1,519,032 | -0.89(-2.53%) |
May 03, 2022 | 36.47 | 36.47 | 34.14 | 35.06 | 1,199,565 | -1.34(-3.68%) |
May 02, 2022 | 34.30 | 36.43 | 34.07 | 36.40 | 1,152,183 | +2.27(+6.66%) |
Apr 29, 2022 | 34.87 | 36.03 | 33.96 | 34.13 | 1,147,486 | -0.65(-1.86%) |
Apr 28, 2022 | 34.54 | 35.46 | 33.43 | 34.77 | 1,685,679 | +0.69(+2.03%) |
Apr 27, 2022 | 34.37 | 35.14 | 33.81 | 34.08 | 1,333,946 | -0.64(-1.84%) |
Apr 26, 2022 | 35.56 | 35.80 | 34.14 | 34.72 | 1,575,754 | -1.28(-3.54%) |
Apr 25, 2022 | 34.64 | 36.22 | 34.34 | 35.99 | 1,051,144 | +1.13(+3.24%) |
Apr 22, 2022 | 35.18 | 35.57 | 34.42 | 34.87 | 1,222,826 | -0.54(-1.51%) |
Apr 21, 2022 | 35.53 | 36.14 | 35.00 | 35.40 | 1,246,670 | +0.70(+2.03%) |
Apr 20, 2022 | 35.15 | 35.48 | 34.64 | 34.70 | 693,597 | -0.09(-0.27%) |
Apr 19, 2022 | 34.07 | 35.44 | 33.88 | 34.79 | 975,100 | +0.80(+2.34%) |
Apr 18, 2022 | 33.76 | 34.27 | 33.52 | 34.00 | 687,476 | +0.00(+0.00%) |
Apr 14, 2022 | 35.01 | 35.34 | 33.90 | 34.00 | 1,037,377 | -1.19(-3.39%) |
Apr 13, 2022 | 34.17 | 35.45 | 33.93 | 35.19 | 1,084,307 | +1.33(+3.93%) |
Apr 12, 2022 | 33.85 | 35.00 | 33.39 | 33.86 | 1,758,700 | +1.01(+3.07%) |
Apr 11, 2022 | 32.57 | 33.31 | 32.27 | 32.85 | 1,613,476 | +0.28(+0.85%) |
Apr 08, 2022 | 32.68 | 33.37 | 32.00 | 32.57 | 953,139 | -0.06(-0.17%) |
Apr 07, 2022 | 33.98 | 33.98 | 32.23 | 32.63 | 1,653,666 | -1.12(-3.32%) |
Apr 06, 2022 | 34.74 | 34.74 | 33.17 | 33.75 | 985,733 | -1.66(-4.67%) |
Apr 05, 2022 | 35.83 | 36.47 | 34.62 | 35.40 | 701,576 | -0.58(-1.62%) |
Apr 04, 2022 | 35.80 | 36.10 | 34.99 | 35.99 | 802,726 | -0.02(-0.05%) |