Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.12 | 28.77 | 28.12 | 28.77 | 12,972 | +0.75(+2.66%) |
Mar 30, 2023 | 28.23 | 28.43 | 27.85 | 28.03 | 37,865 | +0.08(+0.28%) |
Mar 29, 2023 | 27.75 | 28.00 | 27.68 | 27.95 | 30,351 | +0.49(+1.80%) |
Mar 28, 2023 | 27.65 | 27.65 | 27.43 | 27.46 | 7,152 | -0.25(-0.91%) |
Mar 27, 2023 | 28.25 | 28.25 | 27.55 | 27.71 | 17,247 | -0.33(-1.19%) |
Mar 24, 2023 | 27.98 | 28.13 | 27.81 | 28.04 | 7,898 | -0.05(-0.17%) |
Mar 23, 2023 | 27.90 | 28.75 | 27.79 | 28.09 | 17,711 | +0.18(+0.63%) |
Mar 22, 2023 | 28.63 | 28.68 | 27.91 | 27.91 | 13,410 | -0.68(-2.38%) |
Mar 21, 2023 | 28.40 | 28.73 | 28.40 | 28.59 | 7,163 | +0.58(+2.07%) |
Mar 20, 2023 | 27.82 | 28.11 | 27.76 | 28.01 | 13,826 | +0.12(+0.42%) |
Mar 17, 2023 | 28.21 | 28.25 | 27.65 | 27.89 | 15,404 | -0.35(-1.25%) |
Mar 16, 2023 | 27.46 | 28.33 | 27.46 | 28.25 | 9,096 | +0.59(+2.13%) |
Mar 15, 2023 | 27.56 | 27.73 | 27.27 | 27.66 | 21,738 | -0.42(-1.51%) |
Mar 14, 2023 | 28.45 | 28.50 | 27.96 | 28.08 | 17,571 | +0.26(+0.92%) |
Mar 13, 2023 | 27.49 | 28.18 | 27.13 | 27.82 | 33,515 | -0.05(-0.18%) |
Mar 10, 2023 | 28.62 | 28.65 | 27.66 | 27.87 | 32,324 | -0.80(-2.79%) |
Mar 09, 2023 | 29.54 | 29.76 | 28.67 | 28.67 | 13,645 | -0.82(-2.80%) |
Mar 08, 2023 | 29.64 | 29.64 | 29.34 | 29.50 | 15,568 | -0.14(-0.46%) |
Mar 07, 2023 | 29.97 | 29.97 | 29.57 | 29.63 | 25,171 | -0.31(-1.03%) |
Mar 06, 2023 | 30.38 | 30.42 | 29.94 | 29.94 | 22,509 | -0.41(-1.36%) |
Mar 03, 2023 | 29.94 | 30.45 | 29.85 | 30.35 | 17,884 | +0.47(+1.58%) |
Mar 02, 2023 | 29.31 | 29.88 | 29.23 | 29.88 | 10,390 | +0.33(+1.13%) |
Mar 01, 2023 | 29.55 | 29.76 | 29.48 | 29.55 | 54,456 | -0.52(-1.72%) |
Feb 28, 2023 | 29.82 | 30.27 | 29.81 | 30.06 | 32,972 | +0.29(+0.97%) |
Feb 27, 2023 | 29.97 | 29.97 | 29.65 | 29.77 | 9,665 | +0.21(+0.70%) |
Feb 24, 2023 | 29.57 | 29.71 | 29.34 | 29.57 | 38,750 | -0.64(-2.12%) |
Feb 23, 2023 | 30.61 | 30.61 | 29.60 | 30.21 | 49,573 | -0.23(-0.76%) |
Feb 22, 2023 | 30.22 | 30.58 | 30.13 | 30.44 | 73,457 | +0.24(+0.80%) |
Feb 21, 2023 | 30.67 | 30.76 | 30.17 | 30.20 | 28,755 | -0.87(-2.79%) |
Feb 17, 2023 | 31.03 | 31.08 | 30.82 | 31.06 | 17,004 | -0.21(-0.66%) |
Feb 16, 2023 | 31.32 | 31.64 | 31.22 | 31.27 | 30,594 | -0.33(-1.06%) |
Feb 15, 2023 | 31.24 | 31.60 | 31.10 | 31.60 | 15,292 | +0.20(+0.63%) |
Feb 14, 2023 | 30.71 | 31.49 | 30.62 | 31.41 | 23,289 | +0.51(+1.65%) |
Feb 13, 2023 | 30.55 | 30.96 | 30.29 | 30.90 | 25,320 | +0.38(+1.23%) |
Feb 10, 2023 | 30.60 | 30.70 | 30.33 | 30.52 | 52,199 | -0.37(-1.20%) |
Feb 09, 2023 | 32.00 | 32.00 | 30.83 | 30.89 | 58,997 | -0.83(-2.61%) |
Feb 08, 2023 | 32.20 | 32.21 | 31.66 | 31.72 | 45,995 | -0.50(-1.56%) |
Feb 07, 2023 | 32.03 | 32.29 | 31.50 | 32.22 | 75,992 | +0.28(+0.86%) |
Feb 06, 2023 | 32.14 | 32.14 | 31.74 | 31.95 | 74,781 | -0.15(-0.47%) |
Feb 03, 2023 | 32.38 | 32.78 | 32.08 | 32.10 | 142,342 | -0.63(-1.93%) |
Feb 02, 2023 | 32.67 | 33.06 | 32.32 | 32.73 | 297,872 | +0.56(+1.74%) |
Feb 01, 2023 | 31.70 | 32.39 | 31.23 | 32.17 | 273,261 | +0.50(+1.58%) |
Jan 31, 2023 | 31.07 | 31.67 | 31.03 | 31.66 | 104,798 | +0.70(+2.26%) |
Jan 30, 2023 | 31.55 | 31.63 | 30.96 | 30.96 | 49,810 | -0.87(-2.73%) |
Jan 27, 2023 | 31.26 | 32.48 | 31.20 | 31.83 | 73,642 | +0.63(+2.01%) |
Jan 26, 2023 | 31.10 | 31.20 | 30.74 | 31.20 | 42,301 | +0.38(+1.24%) |
Jan 25, 2023 | 30.52 | 30.90 | 30.39 | 30.82 | 4,902 | -0.01(-0.04%) |
Jan 24, 2023 | 30.90 | 31.17 | 30.84 | 30.84 | 6,413 | -0.37(-1.19%) |
Jan 23, 2023 | 30.43 | 31.27 | 30.43 | 31.21 | 4,326 | +0.83(+2.72%) |
Jan 20, 2023 | 29.65 | 30.38 | 29.65 | 30.38 | 5,620 | +0.71(+2.40%) |
Jan 19, 2023 | 30.08 | 30.08 | 29.41 | 29.67 | 7,930 | -0.72(-2.36%) |
Jan 18, 2023 | 31.01 | 31.19 | 30.33 | 30.39 | 5,858 | -0.44(-1.41%) |
Jan 17, 2023 | 30.77 | 30.88 | 30.60 | 30.82 | 7,293 | +0.04(+0.13%) |
Jan 13, 2023 | 30.13 | 30.83 | 30.13 | 30.78 | 3,732 | +0.29(+0.95%) |
Jan 12, 2023 | 30.18 | 30.50 | 29.76 | 30.49 | 4,008 | +0.45(+1.51%) |
Jan 11, 2023 | 29.74 | 30.04 | 29.64 | 30.04 | 8,598 | +0.43(+1.46%) |
Jan 10, 2023 | 29.02 | 29.61 | 28.99 | 29.61 | 5,658 | +0.54(+1.86%) |
Jan 09, 2023 | 28.85 | 29.32 | 28.85 | 29.06 | 6,119 | +0.48(+1.70%) |
Jan 06, 2023 | 27.98 | 28.61 | 27.98 | 28.58 | 7,465 | +0.43(+1.51%) |
Jan 05, 2023 | 28.16 | 28.22 | 27.78 | 28.15 | 2,044 | -0.31(-1.09%) |
Jan 04, 2023 | 28.08 | 28.59 | 28.08 | 28.46 | 21,459 | +0.57(+2.05%) |
Jan 03, 2023 | 28.20 | 28.40 | 27.85 | 27.89 | 10,055 | -0.15(-0.54%) |
Dec 30, 2022 | 27.78 | 28.04 | 27.71 | 28.04 | 10,140 | +0.00(+0.00%) |
Dec 29, 2022 | 27.45 | 28.08 | 27.45 | 28.04 | 13,954 | +0.69(+2.54%) |
Dec 28, 2022 | 27.71 | 27.81 | 27.30 | 27.35 | 6,398 | -0.46(-1.65%) |
Dec 27, 2022 | 28.02 | 28.02 | 27.72 | 27.80 | 8,258 | -0.27(-0.97%) |
Dec 23, 2022 | 27.98 | 28.11 | 27.75 | 28.08 | 15,612 | -0.14(-0.49%) |
Dec 22, 2022 | 28.25 | 28.35 | 27.59 | 28.21 | 16,435 | -0.35(-1.23%) |
Dec 21, 2022 | 28.40 | 28.65 | 28.31 | 28.56 | 6,384 | +0.36(+1.28%) |
Dec 20, 2022 | 27.79 | 28.27 | 27.79 | 28.20 | 3,240 | +0.18(+0.65%) |
Dec 19, 2022 | 28.52 | 28.52 | 27.90 | 28.02 | 10,231 | -0.53(-1.85%) |
Dec 16, 2022 | 28.62 | 28.81 | 28.37 | 28.55 | 12,653 | -0.36(-1.24%) |
Dec 15, 2022 | 29.19 | 29.20 | 28.83 | 28.91 | 8,766 | -0.88(-2.96%) |
Dec 14, 2022 | 29.67 | 30.16 | 29.67 | 29.79 | 9,138 | -0.09(-0.31%) |
Dec 13, 2022 | 30.57 | 30.67 | 29.70 | 29.88 | 15,297 | +0.38(+1.28%) |
Dec 12, 2022 | 28.98 | 29.50 | 28.92 | 29.50 | 9,016 | +0.54(+1.87%) |
Dec 09, 2022 | 29.12 | 29.34 | 28.86 | 28.96 | 15,477 | -0.15(-0.53%) |
Dec 08, 2022 | 29.14 | 29.41 | 28.95 | 29.12 | 3,658 | +0.15(+0.53%) |
Dec 07, 2022 | 29.07 | 29.07 | 28.88 | 28.96 | 4,577 | -0.11(-0.37%) |
Dec 06, 2022 | 29.56 | 29.60 | 28.90 | 29.07 | 34,605 | -0.64(-2.16%) |
Dec 05, 2022 | 30.53 | 30.53 | 29.66 | 29.71 | 4,363 | -1.09(-3.54%) |
Dec 02, 2022 | 30.11 | 30.82 | 30.11 | 30.80 | 3,209 | +0.06(+0.19%) |
Dec 01, 2022 | 31.04 | 31.16 | 30.73 | 30.74 | 5,505 | -0.01(-0.03%) |
Nov 30, 2022 | 30.11 | 30.77 | 29.83 | 30.75 | 22,829 | +0.58(+1.92%) |
Nov 29, 2022 | 30.20 | 30.42 | 30.09 | 30.17 | 3,335 | +0.09(+0.30%) |
Nov 28, 2022 | 30.45 | 30.58 | 30.08 | 30.08 | 4,436 | -0.79(-2.55%) |
Nov 25, 2022 | 30.76 | 30.87 | 30.75 | 30.87 | 2,337 | +0.05(+0.15%) |
Nov 23, 2022 | 30.47 | 30.90 | 30.47 | 30.82 | 4,843 | +0.37(+1.20%) |
Nov 22, 2022 | 30.29 | 30.53 | 30.03 | 30.46 | 1,804 | +0.34(+1.14%) |
Nov 21, 2022 | 30.19 | 30.19 | 29.95 | 30.11 | 5,525 | -0.36(-1.18%) |
Nov 18, 2022 | 30.82 | 30.82 | 30.26 | 30.47 | 2,390 | +0.09(+0.31%) |
Nov 17, 2022 | 30.21 | 30.49 | 30.10 | 30.38 | 5,242 | -0.40(-1.29%) |
Nov 16, 2022 | 31.33 | 31.33 | 30.67 | 30.77 | 8,862 | -0.87(-2.75%) |
Nov 15, 2022 | 31.85 | 31.92 | 31.42 | 31.64 | 11,416 | +0.46(+1.47%) |
Nov 14, 2022 | 31.41 | 31.44 | 31.12 | 31.19 | 8,794 | -0.22(-0.69%) |
Nov 11, 2022 | 30.88 | 31.58 | 30.88 | 31.40 | 32,272 | +0.53(+1.73%) |
Nov 10, 2022 | 29.92 | 30.88 | 29.74 | 30.87 | 4,953 | +2.22(+7.76%) |
Nov 09, 2022 | 29.37 | 29.37 | 28.65 | 28.65 | 10,285 | -0.98(-3.32%) |
Nov 08, 2022 | 29.72 | 29.99 | 29.37 | 29.63 | 6,683 | -0.13(-0.42%) |
Nov 07, 2022 | 29.92 | 29.92 | 29.47 | 29.76 | 5,410 | +0.10(+0.33%) |
Nov 04, 2022 | 30.01 | 30.01 | 29.41 | 29.66 | 2,682 | -0.13(-0.44%) |
Nov 03, 2022 | 29.59 | 30.27 | 29.47 | 29.79 | 34,261 | -0.27(-0.88%) |
Nov 02, 2022 | 31.11 | 30.05 | 30.05 | 3,240 | -1.22(-3.89%) | |
Nov 01, 2022 | 31.75 | 31.76 | 31.18 | 31.27 | 5,368 | +0.05(+0.17%) |
Oct 31, 2022 | 31.05 | 31.36 | 31.05 | 31.22 | 3,991 | +0.13(+0.42%) |
Oct 28, 2022 | 30.65 | 31.18 | 30.49 | 31.09 | 3,905 | +0.35(+1.13%) |
Oct 27, 2022 | 30.86 | 31.13 | 30.74 | 30.74 | 3,235 | +0.19(+0.61%) |
Oct 26, 2022 | 30.45 | 31.07 | 30.45 | 30.55 | 6,166 | +0.02(+0.07%) |
Oct 25, 2022 | 29.77 | 30.60 | 29.77 | 30.53 | 6,298 | +1.06(+3.59%) |
Oct 24, 2022 | 29.40 | 29.59 | 29.00 | 29.47 | 5,278 | +0.14(+0.48%) |
Oct 21, 2022 | 28.70 | 29.40 | 28.49 | 29.33 | 3,932 | +0.45(+1.55%) |
Oct 20, 2022 | 29.53 | 29.53 | 28.78 | 28.88 | 3,220 | -0.35(-1.21%) |
Oct 19, 2022 | 29.60 | 29.76 | 29.01 | 29.24 | 20,148 | -0.57(-1.91%) |
Oct 18, 2022 | 30.12 | 30.30 | 29.48 | 29.81 | 14,757 | +0.63(+2.16%) |
Oct 17, 2022 | 28.84 | 29.39 | 28.84 | 29.18 | 10,852 | +0.77(+2.71%) |
Oct 14, 2022 | 29.41 | 29.41 | 28.41 | 28.41 | 5,249 | -1.08(-3.66%) |
Oct 13, 2022 | 28.15 | 29.55 | 27.89 | 29.49 | 15,503 | +0.46(+1.59%) |
Oct 12, 2022 | 29.21 | 29.21 | 28.93 | 29.03 | 3,664 | +0.04(+0.14%) |
Oct 11, 2022 | 28.69 | 29.50 | 28.69 | 28.99 | 8,411 | -0.09(-0.31%) |
Oct 10, 2022 | 29.29 | 29.44 | 28.82 | 29.08 | 24,012 | -0.16(-0.55%) |
Oct 07, 2022 | 29.96 | 29.96 | 29.12 | 29.24 | 4,408 | -1.13(-3.72%) |
Oct 06, 2022 | 30.49 | 30.86 | 30.27 | 30.37 | 5,675 | -0.34(-1.11%) |
Oct 05, 2022 | 30.20 | 30.87 | 30.00 | 30.71 | 3,782 | -0.02(-0.07%) |
Oct 04, 2022 | 29.92 | 30.73 | 29.92 | 30.73 | 7,763 | +1.41(+4.81%) |
Oct 03, 2022 | 28.72 | 29.48 | 28.62 | 29.32 | 7,598 | +0.84(+2.96%) |
Sep 30, 2022 | 28.48 | 29.03 | 28.48 | 28.48 | 4,446 | -0.22(-0.78%) |
Sep 29, 2022 | 29.00 | 29.00 | 28.32 | 28.71 | 10,754 | -0.76(-2.57%) |
Sep 28, 2022 | 28.70 | 29.51 | 28.70 | 29.46 | 12,004 | +1.06(+3.72%) |
Sep 27, 2022 | 28.44 | 28.82 | 28.12 | 28.41 | 11,149 | +0.30(+1.07%) |
Sep 26, 2022 | 28.60 | 28.90 | 28.08 | 28.11 | 6,741 | -0.60(-2.09%) |
Sep 23, 2022 | 29.14 | 29.14 | 28.39 | 28.71 | 13,019 | -1.20(-4.02%) |
Sep 22, 2022 | 30.70 | 30.70 | 29.91 | 29.91 | 3,177 | -0.86(-2.80%) |
Sep 21, 2022 | 31.41 | 31.72 | 30.75 | 30.77 | 2,216 | -0.56(-1.80%) |
Sep 20, 2022 | 31.44 | 31.48 | 31.27 | 31.33 | 4,019 | -0.50(-1.57%) |
Sep 19, 2022 | 31.09 | 31.91 | 31.09 | 31.83 | 7,338 | +0.17(+0.53%) |
Sep 16, 2022 | 31.59 | 31.66 | 31.41 | 31.66 | 2,009 | -0.87(-2.66%) |
Sep 15, 2022 | 32.67 | 33.13 | 32.42 | 32.53 | 4,493 | -0.46(-1.38%) |
Sep 14, 2022 | 32.77 | 33.29 | 32.64 | 32.98 | 9,451 | +0.39(+1.20%) |
Sep 13, 2022 | 33.10 | 33.10 | 32.57 | 32.59 | 1,774 | -1.38(-4.06%) |
Sep 12, 2022 | 33.81 | 33.99 | 33.57 | 33.97 | 7,217 | +0.42(+1.24%) |
Sep 09, 2022 | 32.95 | 33.62 | 32.95 | 33.55 | 10,721 | +1.03(+3.16%) |
Sep 08, 2022 | 31.95 | 32.53 | 31.95 | 32.53 | 2,295 | +0.45(+1.39%) |
Sep 07, 2022 | 31.47 | 32.13 | 31.47 | 32.08 | 3,598 | +0.53(+1.69%) |
Sep 06, 2022 | 31.98 | 31.98 | 31.55 | 31.55 | 5,149 | -0.30(-0.95%) |
Sep 02, 2022 | 32.34 | 32.36 | 31.75 | 31.85 | 3,759 | -0.01(-0.02%) |
Sep 01, 2022 | 32.24 | 32.24 | 31.44 | 31.85 | 5,996 | -0.97(-2.97%) |
Aug 31, 2022 | 32.97 | 33.05 | 32.82 | 32.83 | 5,185 | -0.16(-0.47%) |
Aug 30, 2022 | 33.80 | 33.80 | 32.85 | 32.98 | 6,230 | -0.91(-2.68%) |
Aug 29, 2022 | 33.65 | 34.14 | 33.65 | 33.89 | 3,457 | -0.27(-0.79%) |
Aug 26, 2022 | 35.32 | 35.32 | 34.12 | 34.16 | 5,951 | -1.27(-3.58%) |
Aug 25, 2022 | 34.82 | 35.44 | 34.82 | 35.43 | 5,057 | +0.64(+1.83%) |
Aug 24, 2022 | 34.45 | 34.82 | 34.45 | 34.80 | 5,916 | +0.43(+1.27%) |
Aug 23, 2022 | 34.44 | 34.54 | 34.35 | 34.36 | 3,573 | +0.23(+0.66%) |
Aug 22, 2022 | 34.36 | 34.39 | 34.11 | 34.13 | 5,499 | -0.69(-1.99%) |
Aug 19, 2022 | 35.13 | 35.13 | 34.82 | 34.83 | 4,413 | -0.93(-2.60%) |
Aug 18, 2022 | 35.23 | 35.85 | 35.23 | 35.76 | 5,978 | +0.56(+1.60%) |
Aug 17, 2022 | 35.45 | 35.53 | 35.19 | 35.19 | 10,326 | -0.73(-2.03%) |
Aug 16, 2022 | 35.93 | 36.29 | 35.70 | 35.92 | 5,090 | +0.01(+0.02%) |
Aug 15, 2022 | 35.56 | 35.98 | 35.54 | 35.92 | 6,470 | +0.03(+0.09%) |
Aug 12, 2022 | 35.19 | 35.90 | 35.19 | 35.89 | 5,364 | +0.84(+2.40%) |
Aug 11, 2022 | 35.43 | 35.80 | 35.01 | 35.05 | 5,233 | -0.00(-0.01%) |
Aug 10, 2022 | 34.44 | 35.10 | 34.38 | 35.05 | 4,591 | +1.53(+4.58%) |
Aug 09, 2022 | 34.07 | 34.07 | 33.44 | 33.52 | 4,331 | -0.79(-2.29%) |
Aug 08, 2022 | 34.19 | 34.75 | 34.19 | 34.30 | 9,928 | +0.11(+0.33%) |
Aug 05, 2022 | 33.63 | 34.19 | 33.60 | 34.19 | 3,235 | +0.25(+0.73%) |
Aug 04, 2022 | 33.94 | 34.04 | 33.79 | 33.94 | 24,014 | -0.07(-0.22%) |
Aug 03, 2022 | 33.64 | 34.02 | 33.63 | 34.01 | 5,921 | +0.54(+1.62%) |
Aug 02, 2022 | 33.20 | 33.78 | 33.20 | 33.47 | 4,330 | +0.18(+0.55%) |
Aug 01, 2022 | 33.21 | 33.46 | 33.04 | 33.29 | 4,998 | -0.20(-0.59%) |
Jul 29, 2022 | 33.28 | 33.49 | 33.15 | 33.49 | 8,788 | +0.27(+0.81%) |
Jul 28, 2022 | 32.95 | 33.26 | 32.75 | 33.22 | 6,012 | +0.52(+1.59%) |
Jul 27, 2022 | 32.07 | 32.80 | 31.85 | 32.70 | 7,775 | +0.85(+2.67%) |
Jul 26, 2022 | 32.08 | 32.08 | 31.76 | 31.85 | 4,293 | -0.31(-0.95%) |
Jul 25, 2022 | 31.98 | 32.15 | 31.93 | 32.15 | 4,166 | +0.30(+0.94%) |
Jul 22, 2022 | 32.54 | 32.68 | 31.80 | 31.85 | 4,213 | -0.59(-1.83%) |
Jul 21, 2022 | 32.45 | 32.45 | 32.35 | 32.45 | 4,932 | -0.02(-0.06%) |
Jul 20, 2022 | 31.79 | 32.57 | 31.79 | 32.47 | 6,511 | +0.76(+2.39%) |
Jul 19, 2022 | 30.86 | 31.77 | 30.86 | 31.71 | 3,873 | +1.31(+4.32%) |
Jul 18, 2022 | 31.04 | 31.24 | 30.27 | 30.39 | 7,910 | -0.26(-0.86%) |
Jul 15, 2022 | 30.52 | 30.67 | 29.99 | 30.65 | 4,837 | +0.46(+1.52%) |
Jul 14, 2022 | 30.15 | 30.29 | 30.05 | 30.20 | 4,987 | -0.89(-2.87%) |
Jul 13, 2022 | 30.46 | 31.15 | 30.46 | 31.09 | 2,008 | +0.03(+0.11%) |
Jul 12, 2022 | 31.17 | 31.17 | 30.88 | 31.06 | 3,214 | +0.00(+0.00%) |
Jul 11, 2022 | 31.98 | 31.98 | 31.06 | 31.06 | 15,262 | -1.20(-3.71%) |
Jul 08, 2022 | 31.93 | 32.32 | 31.93 | 32.25 | 5,527 | +0.15(+0.48%) |
Jul 07, 2022 | 31.24 | 32.14 | 31.24 | 32.10 | 6,106 | +1.00(+3.22%) |
Jul 06, 2022 | 31.27 | 31.47 | 30.96 | 31.10 | 11,566 | -0.06(-0.18%) |
Jul 05, 2022 | 29.98 | 31.15 | 29.98 | 31.15 | 6,612 | +0.76(+2.50%) |
Jul 01, 2022 | 29.69 | 30.46 | 29.69 | 30.39 | 17,516 | +0.68(+2.29%) |
Jun 30, 2022 | 29.89 | 30.15 | 29.52 | 29.71 | 13,584 | -0.51(-1.68%) |
Jun 29, 2022 | 30.47 | 30.47 | 29.96 | 30.22 | 13,348 | -0.34(-1.13%) |
Jun 28, 2022 | 31.59 | 31.64 | 30.50 | 30.57 | 7,934 | -0.90(-2.86%) |
Jun 27, 2022 | 31.83 | 31.83 | 31.32 | 31.47 | 15,009 | -0.12(-0.38%) |
Jun 24, 2022 | 31.04 | 31.68 | 31.04 | 31.59 | 5,338 | +0.75(+2.43%) |
Jun 23, 2022 | 30.53 | 30.92 | 30.20 | 30.84 | 5,999 | +0.51(+1.69%) |
Jun 22, 2022 | 29.77 | 30.40 | 29.77 | 30.33 | 15,366 | +0.14(+0.45%) |
Jun 21, 2022 | 29.95 | 30.54 | 29.95 | 30.19 | 14,290 | +0.69(+2.34%) |
Jun 17, 2022 | 29.40 | 29.65 | 29.30 | 29.50 | 6,653 | +0.15(+0.51%) |
Jun 16, 2022 | 29.82 | 29.88 | 29.25 | 29.35 | 11,460 | -1.38(-4.50%) |
Jun 15, 2022 | 30.63 | 30.93 | 30.41 | 30.74 | 13,582 | +0.30(+0.98%) |
Jun 14, 2022 | 30.58 | 30.58 | 30.14 | 30.44 | 9,501 | -0.10(-0.33%) |
Jun 13, 2022 | 31.03 | 31.10 | 30.43 | 30.54 | 12,181 | -1.48(-4.63%) |
Jun 10, 2022 | 32.56 | 32.64 | 32.02 | 32.02 | 17,675 | -1.21(-3.64%) |
Jun 09, 2022 | 33.88 | 33.88 | 33.23 | 33.23 | 2,845 | -0.87(-2.56%) |
Jun 08, 2022 | 34.31 | 34.48 | 34.11 | 34.11 | 15,228 | -0.34(-1.00%) |
Jun 07, 2022 | 33.81 | 34.47 | 33.81 | 34.45 | 7,215 | +0.40(+1.17%) |
Jun 06, 2022 | 34.33 | 34.40 | 33.99 | 34.05 | 28,422 | +0.09(+0.28%) |
Jun 03, 2022 | 33.95 | 34.19 | 33.85 | 33.96 | 4,869 | -0.31(-0.92%) |
Jun 02, 2022 | 33.61 | 34.31 | 33.61 | 34.27 | 3,791 | +0.66(+1.97%) |
Jun 01, 2022 | 33.98 | 33.98 | 33.25 | 33.61 | 9,088 | -0.13(-0.39%) |
May 31, 2022 | 33.77 | 34.07 | 33.67 | 33.74 | 7,288 | -0.30(-0.87%) |
May 27, 2022 | 33.52 | 34.08 | 33.52 | 34.04 | 3,953 | +0.74(+2.21%) |
May 26, 2022 | 32.68 | 33.50 | 32.68 | 33.30 | 13,543 | +0.80(+2.45%) |
May 25, 2022 | 31.82 | 32.63 | 31.77 | 32.50 | 4,195 | +0.61(+1.90%) |
May 24, 2022 | 32.24 | 32.24 | 31.36 | 31.89 | 5,950 | -0.63(-1.94%) |
May 23, 2022 | 32.18 | 32.61 | 31.99 | 32.53 | 8,045 | +0.37(+1.15%) |
May 20, 2022 | 32.35 | 32.35 | 31.36 | 32.16 | 14,041 | +0.02(+0.06%) |
May 19, 2022 | 31.81 | 32.56 | 31.79 | 32.14 | 16,191 | +0.05(+0.15%) |
May 18, 2022 | 32.80 | 32.94 | 31.87 | 32.09 | 54,524 | -0.98(-2.97%) |
May 17, 2022 | 32.88 | 33.11 | 32.60 | 33.07 | 9,257 | +0.96(+3.00%) |
May 16, 2022 | 32.35 | 32.44 | 32.11 | 32.11 | 9,051 | -0.33(-1.03%) |
May 13, 2022 | 31.64 | 32.45 | 31.64 | 32.44 | 12,170 | +1.25(+4.00%) |
May 12, 2022 | 30.88 | 31.62 | 30.75 | 31.20 | 10,484 | +0.01(+0.02%) |
May 11, 2022 | 31.58 | 32.16 | 31.18 | 31.19 | 14,501 | -0.49(-1.55%) |
May 10, 2022 | 32.11 | 32.11 | 31.32 | 31.68 | 4,708 | +0.07(+0.23%) |
May 09, 2022 | 32.61 | 32.66 | 31.61 | 31.61 | 31,741 | -1.64(-4.94%) |
May 06, 2022 | 33.26 | 33.59 | 32.70 | 33.25 | 15,413 | -0.32(-0.97%) |
May 05, 2022 | 34.41 | 34.41 | 33.31 | 33.57 | 12,236 | -1.06(-3.05%) |
May 04, 2022 | 33.63 | 34.63 | 33.49 | 34.63 | 14,406 | +0.89(+2.65%) |
May 03, 2022 | 33.49 | 33.79 | 33.49 | 33.74 | 8,851 | +0.31(+0.91%) |
May 02, 2022 | 33.34 | 33.60 | 32.90 | 33.43 | 13,261 | +0.01(+0.04%) |
Apr 29, 2022 | 34.01 | 34.27 | 33.38 | 33.42 | 6,110 | -0.82(-2.39%) |
Apr 28, 2022 | 33.96 | 34.42 | 33.48 | 34.23 | 6,623 | +0.64(+1.90%) |
Apr 27, 2022 | 33.71 | 33.95 | 33.49 | 33.59 | 3,948 | -0.08(-0.23%) |
Apr 26, 2022 | 34.34 | 34.34 | 33.67 | 33.67 | 6,520 | -0.93(-2.69%) |
Apr 25, 2022 | 34.11 | 34.60 | 33.81 | 34.60 | 9,573 | +0.04(+0.12%) |
Apr 22, 2022 | 35.13 | 35.28 | 34.56 | 34.56 | 10,616 | -0.93(-2.63%) |
Apr 21, 2022 | 36.31 | 36.31 | 35.40 | 35.50 | 8,850 | -0.55(-1.52%) |
Apr 20, 2022 | 36.15 | 36.15 | 35.99 | 36.04 | 6,727 | +0.14(+0.39%) |
Apr 19, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 11,810 | +0.67(+1.89%) |
Apr 18, 2022 | 35.32 | 35.45 | 35.17 | 35.24 | 8,894 | -0.22(-0.63%) |
Apr 14, 2022 | 35.58 | 35.76 | 35.46 | 35.46 | 7,113 | -0.22(-0.62%) |
Apr 13, 2022 | 35.43 | 35.76 | 35.36 | 35.68 | 25,686 | +0.52(+1.48%) |
Apr 12, 2022 | 35.31 | 35.67 | 35.14 | 35.16 | 6,068 | -0.05(-0.15%) |
Apr 11, 2022 | 35.26 | 35.41 | 35.14 | 35.21 | 13,372 | -0.36(-1.02%) |
Apr 08, 2022 | 35.51 | 35.70 | 35.51 | 35.57 | 7,826 | -0.12(-0.34%) |
Apr 07, 2022 | 35.54 | 35.86 | 35.21 | 35.70 | 7,445 | +0.16(+0.46%) |
Apr 06, 2022 | 35.64 | 35.64 | 35.36 | 35.53 | 16,698 | -0.47(-1.32%) |
Apr 05, 2022 | 36.53 | 36.53 | 35.93 | 36.01 | 8,491 | -0.57(-1.56%) |
Apr 04, 2022 | 36.27 | 36.64 | 36.25 | 36.58 | 14,705 | +0.30(+0.83%) |