Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.64 | 26.31 | 25.08 | 25.49 | 25,416 | -0.23(-0.89%) |
Apr 27, 2023 | 24.88 | 25.83 | 24.88 | 25.72 | 12,564 | +0.98(+3.97%) |
Apr 26, 2023 | 24.21 | 24.79 | 24.16 | 24.74 | 17,725 | +0.30(+1.21%) |
Apr 25, 2023 | 25.29 | 25.96 | 24.25 | 24.44 | 60,613 | -1.24(-4.82%) |
Apr 24, 2023 | 25.54 | 25.80 | 25.44 | 25.68 | 18,939 | +0.07(+0.26%) |
Apr 21, 2023 | 25.85 | 26.00 | 25.49 | 25.62 | 22,543 | -0.27(-1.03%) |
Apr 20, 2023 | 25.70 | 26.03 | 25.25 | 25.88 | 14,107 | +0.39(+1.53%) |
Apr 19, 2023 | 25.32 | 25.66 | 25.04 | 25.49 | 13,769 | +0.16(+0.64%) |
Apr 18, 2023 | 25.42 | 25.57 | 25.12 | 25.33 | 15,546 | -0.15(-0.60%) |
Apr 17, 2023 | 24.97 | 25.60 | 24.95 | 25.48 | 14,936 | +0.23(+0.91%) |
Apr 14, 2023 | 25.14 | 25.38 | 24.92 | 25.25 | 16,925 | -0.02(-0.08%) |
Apr 13, 2023 | 24.88 | 25.34 | 24.84 | 25.27 | 14,866 | +0.33(+1.34%) |
Apr 12, 2023 | 25.43 | 25.43 | 24.79 | 24.94 | 10,180 | -0.10(-0.42%) |
Apr 11, 2023 | 24.84 | 25.15 | 24.73 | 25.04 | 28,554 | +0.38(+1.54%) |
Apr 10, 2023 | 24.23 | 24.81 | 24.12 | 24.66 | 23,219 | +0.14(+0.58%) |
Apr 06, 2023 | 24.37 | 24.69 | 24.26 | 24.52 | 9,978 | +0.27(+1.10%) |
Apr 05, 2023 | 24.30 | 24.58 | 23.95 | 24.25 | 28,747 | -0.09(-0.35%) |
Apr 04, 2023 | 24.80 | 24.82 | 24.11 | 24.34 | 24,611 | -0.65(-2.59%) |
Apr 03, 2023 | 25.30 | 25.30 | 24.40 | 24.99 | 43,574 | +0.13(+0.54%) |
Mar 31, 2023 | 24.34 | 24.93 | 24.34 | 24.85 | 41,168 | +0.52(+2.15%) |
Mar 30, 2023 | 25.04 | 25.05 | 24.21 | 24.33 | 13,537 | -0.55(-2.22%) |
Mar 29, 2023 | 24.64 | 24.90 | 24.42 | 24.88 | 23,038 | +0.46(+1.87%) |
Mar 28, 2023 | 24.34 | 24.73 | 24.26 | 24.43 | 22,696 | +0.14(+0.59%) |
Mar 27, 2023 | 24.22 | 24.50 | 24.05 | 24.28 | 29,525 | +0.35(+1.47%) |
Mar 24, 2023 | 23.65 | 24.04 | 23.46 | 23.93 | 24,250 | +0.07(+0.28%) |
Mar 23, 2023 | 25.17 | 25.34 | 23.35 | 23.86 | 26,974 | -1.11(-4.43%) |
Mar 22, 2023 | 25.56 | 25.73 | 24.91 | 24.97 | 27,833 | -0.60(-2.35%) |
Mar 21, 2023 | 24.48 | 25.85 | 24.48 | 25.57 | 40,946 | +1.78(+7.49%) |
Mar 20, 2023 | 24.08 | 24.53 | 23.22 | 23.79 | 51,644 | -0.21(-0.87%) |
Mar 17, 2023 | 24.94 | 24.94 | 23.96 | 24.00 | 158,097 | -1.27(-5.02%) |
Mar 16, 2023 | 24.46 | 25.76 | 24.22 | 25.26 | 40,938 | +0.26(+1.03%) |
Mar 15, 2023 | 24.63 | 26.03 | 24.02 | 25.01 | 46,377 | -0.50(-1.98%) |
Mar 14, 2023 | 26.49 | 26.49 | 24.82 | 25.51 | 71,028 | +0.04(+0.15%) |
Mar 13, 2023 | 25.96 | 26.57 | 25.34 | 25.47 | 59,601 | -1.01(-3.81%) |
Mar 10, 2023 | 27.71 | 27.75 | 26.08 | 26.48 | 50,780 | -1.43(-5.12%) |
Mar 09, 2023 | 29.07 | 29.07 | 27.86 | 27.91 | 42,258 | -1.10(-3.78%) |
Mar 08, 2023 | 29.14 | 29.45 | 28.74 | 29.01 | 40,186 | -0.11(-0.39%) |
Mar 07, 2023 | 29.73 | 29.73 | 28.69 | 29.12 | 50,733 | -0.43(-1.45%) |
Mar 06, 2023 | 30.43 | 30.43 | 29.17 | 29.55 | 88,290 | -0.78(-2.58%) |
Mar 03, 2023 | 29.92 | 30.42 | 29.65 | 30.33 | 26,580 | +0.52(+1.76%) |
Mar 02, 2023 | 29.78 | 29.93 | 29.27 | 29.81 | 32,633 | -0.25(-0.82%) |
Mar 01, 2023 | 30.46 | 30.56 | 29.97 | 30.06 | 39,118 | +0.03(+0.10%) |
Feb 28, 2023 | 30.32 | 30.88 | 29.92 | 30.03 | 80,875 | -0.18(-0.60%) |
Feb 27, 2023 | 30.48 | 30.59 | 30.14 | 30.21 | 26,854 | -0.05(-0.16%) |
Feb 24, 2023 | 30.01 | 30.42 | 29.84 | 30.26 | 19,098 | -0.22(-0.72%) |
Feb 23, 2023 | 30.24 | 30.58 | 29.88 | 30.48 | 44,653 | +0.49(+1.62%) |
Feb 22, 2023 | 30.73 | 30.73 | 29.77 | 29.99 | 47,061 | -0.57(-1.87%) |
Feb 21, 2023 | 31.20 | 31.82 | 30.45 | 30.56 | 41,398 | -1.19(-3.75%) |
Feb 17, 2023 | 32.14 | 32.20 | 31.68 | 31.75 | 69,266 | -0.28(-0.88%) |
Feb 16, 2023 | 31.96 | 32.38 | 31.72 | 32.03 | 60,917 | -0.08(-0.24%) |
Feb 15, 2023 | 31.80 | 32.34 | 31.42 | 32.11 | 59,869 | +0.27(+0.86%) |
Feb 14, 2023 | 31.16 | 31.96 | 31.06 | 31.84 | 37,700 | +0.53(+1.69%) |
Feb 13, 2023 | 31.13 | 31.37 | 30.85 | 31.31 | 84,155 | +0.30(+0.97%) |
Feb 10, 2023 | 32.48 | 32.84 | 30.76 | 31.01 | 62,106 | -1.51(-4.65%) |
Feb 09, 2023 | 35.37 | 36.20 | 32.21 | 32.52 | 225,316 | -2.21(-6.36%) |
Feb 08, 2023 | 34.74 | 35.07 | 34.20 | 34.73 | 33,748 | +0.00(+0.00%) |
Feb 07, 2023 | 34.00 | 34.88 | 33.43 | 34.73 | 34,417 | +0.24(+0.68%) |
Feb 06, 2023 | 35.30 | 35.30 | 34.21 | 34.49 | 18,163 | -1.24(-3.46%) |
Feb 03, 2023 | 34.52 | 36.19 | 34.31 | 35.73 | 33,447 | +0.76(+2.19%) |
Feb 02, 2023 | 34.95 | 35.07 | 34.45 | 34.96 | 29,854 | +0.99(+2.92%) |
Feb 01, 2023 | 32.28 | 34.29 | 31.91 | 33.97 | 181,187 | +1.41(+4.32%) |
Jan 31, 2023 | 31.78 | 33.05 | 31.78 | 32.56 | 59,389 | +0.77(+2.44%) |
Jan 30, 2023 | 31.69 | 32.17 | 31.60 | 31.79 | 10,086 | -0.09(-0.30%) |
Jan 27, 2023 | 31.48 | 32.02 | 31.13 | 31.88 | 16,566 | +0.25(+0.81%) |
Jan 26, 2023 | 31.13 | 31.63 | 31.13 | 31.63 | 7,750 | +0.25(+0.81%) |
Jan 25, 2023 | 30.53 | 31.47 | 30.49 | 31.37 | 24,696 | +0.57(+1.84%) |
Jan 24, 2023 | 31.02 | 31.44 | 30.79 | 30.81 | 11,263 | -0.54(-1.72%) |
Jan 23, 2023 | 31.16 | 31.70 | 31.16 | 31.35 | 23,508 | +0.08(+0.24%) |
Jan 20, 2023 | 30.53 | 31.30 | 30.24 | 31.27 | 72,241 | +0.98(+3.24%) |
Jan 19, 2023 | 30.73 | 30.75 | 30.02 | 30.29 | 40,214 | -0.45(-1.47%) |
Jan 18, 2023 | 31.00 | 31.09 | 30.39 | 30.74 | 19,921 | +0.02(+0.06%) |
Jan 17, 2023 | 30.29 | 31.21 | 30.23 | 30.72 | 66,083 | +0.24(+0.77%) |
Jan 13, 2023 | 29.97 | 30.60 | 29.66 | 30.49 | 15,558 | +0.27(+0.91%) |
Jan 12, 2023 | 30.21 | 30.38 | 29.92 | 30.21 | 18,878 | +0.24(+0.79%) |
Jan 11, 2023 | 29.84 | 30.16 | 29.68 | 29.98 | 11,047 | +0.44(+1.50%) |
Jan 10, 2023 | 28.59 | 29.82 | 28.07 | 29.53 | 45,982 | +1.06(+3.71%) |
Jan 09, 2023 | 28.58 | 28.99 | 28.24 | 28.48 | 36,775 | +0.29(+1.04%) |
Jan 06, 2023 | 27.58 | 28.69 | 27.20 | 28.18 | 38,210 | +0.95(+3.50%) |
Jan 05, 2023 | 28.11 | 28.31 | 27.02 | 27.23 | 37,133 | -0.80(-2.86%) |
Jan 04, 2023 | 27.40 | 28.42 | 27.40 | 28.03 | 21,734 | +0.70(+2.56%) |
Jan 03, 2023 | 26.65 | 27.79 | 26.64 | 27.33 | 30,229 | +0.82(+3.10%) |
Dec 30, 2022 | 26.24 | 26.96 | 26.24 | 26.51 | 20,039 | +0.14(+0.54%) |
Dec 29, 2022 | 25.96 | 26.38 | 25.80 | 26.37 | 10,640 | +0.84(+3.29%) |
Dec 28, 2022 | 25.98 | 26.20 | 25.47 | 25.53 | 19,711 | -0.45(-1.74%) |
Dec 27, 2022 | 26.20 | 26.35 | 25.67 | 25.98 | 13,054 | -0.16(-0.61%) |
Dec 23, 2022 | 25.63 | 26.33 | 25.59 | 26.14 | 14,759 | +0.60(+2.37%) |
Dec 22, 2022 | 25.77 | 25.77 | 25.04 | 25.54 | 22,590 | -0.38(-1.46%) |
Dec 21, 2022 | 25.67 | 26.37 | 25.26 | 25.92 | 44,485 | +0.21(+0.81%) |
Dec 20, 2022 | 26.56 | 26.56 | 25.41 | 25.71 | 25,772 | -0.99(-3.71%) |
Dec 19, 2022 | 27.43 | 27.43 | 26.56 | 26.70 | 37,790 | -0.92(-3.32%) |
Dec 16, 2022 | 27.46 | 27.76 | 26.59 | 27.62 | 97,607 | -0.28(-1.02%) |
Dec 15, 2022 | 28.02 | 28.66 | 27.40 | 27.90 | 45,220 | -0.61(-2.15%) |
Dec 14, 2022 | 28.26 | 29.17 | 28.26 | 28.51 | 32,977 | +0.14(+0.50%) |
Dec 13, 2022 | 28.53 | 28.53 | 27.58 | 28.37 | 49,481 | +0.65(+2.35%) |
Dec 12, 2022 | 27.56 | 27.99 | 27.19 | 27.72 | 52,545 | +0.12(+0.44%) |
Dec 09, 2022 | 27.67 | 28.10 | 27.41 | 27.60 | 26,265 | -0.06(-0.20%) |
Dec 08, 2022 | 27.60 | 28.04 | 27.52 | 27.65 | 21,122 | -0.08(-0.27%) |
Dec 07, 2022 | 28.12 | 28.14 | 27.70 | 27.73 | 15,522 | -0.62(-2.20%) |
Dec 06, 2022 | 28.35 | 28.52 | 27.57 | 28.35 | 49,065 | +0.16(+0.57%) |
Dec 05, 2022 | 28.31 | 28.55 | 28.03 | 28.19 | 30,168 | -0.24(-0.83%) |
Dec 02, 2022 | 28.50 | 28.69 | 28.25 | 28.43 | 20,888 | -0.20(-0.69%) |
Dec 01, 2022 | 28.22 | 29.09 | 27.97 | 28.63 | 25,327 | +0.83(+2.99%) |
Nov 30, 2022 | 27.42 | 28.16 | 26.77 | 27.80 | 59,789 | +0.56(+2.05%) |
Nov 29, 2022 | 27.59 | 27.86 | 26.93 | 27.24 | 27,770 | -0.36(-1.30%) |
Nov 28, 2022 | 27.56 | 27.73 | 27.47 | 27.60 | 21,623 | -0.10(-0.37%) |
Nov 25, 2022 | 27.51 | 27.98 | 27.51 | 27.70 | 10,679 | +0.25(+0.89%) |
Nov 23, 2022 | 27.83 | 27.92 | 27.18 | 27.46 | 24,000 | -0.23(-0.82%) |
Nov 22, 2022 | 27.50 | 28.06 | 27.50 | 27.68 | 36,227 | +0.32(+1.17%) |
Nov 21, 2022 | 26.92 | 27.49 | 26.92 | 27.36 | 24,866 | +0.19(+0.69%) |
Nov 18, 2022 | 27.55 | 28.37 | 26.68 | 27.17 | 39,916 | +0.20(+0.73%) |
Nov 17, 2022 | 26.82 | 27.02 | 26.47 | 26.98 | 83,129 | +0.02(+0.07%) |
Nov 16, 2022 | 27.39 | 27.67 | 26.85 | 26.96 | 19,077 | -0.59(-2.14%) |
Nov 15, 2022 | 28.12 | 28.62 | 27.45 | 27.55 | 24,159 | +0.04(+0.14%) |
Nov 14, 2022 | 28.70 | 29.09 | 27.42 | 27.51 | 53,039 | -1.57(-5.40%) |
Nov 11, 2022 | 30.05 | 30.27 | 28.93 | 29.08 | 36,245 | -0.72(-2.41%) |
Nov 10, 2022 | 29.34 | 30.30 | 29.34 | 29.80 | 47,133 | +1.78(+6.34%) |
Nov 09, 2022 | 27.91 | 28.35 | 27.82 | 28.02 | 26,770 | -0.17(-0.60%) |
Nov 08, 2022 | 26.99 | 28.47 | 26.87 | 28.19 | 64,324 | +1.24(+4.61%) |
Nov 07, 2022 | 26.73 | 27.51 | 26.63 | 26.95 | 29,635 | +0.07(+0.28%) |
Nov 04, 2022 | 27.36 | 27.56 | 26.45 | 26.88 | 27,264 | -0.22(-0.83%) |
Nov 03, 2022 | 26.68 | 27.77 | 26.62 | 27.10 | 34,124 | -0.45(-1.63%) |
Nov 02, 2022 | 31.44 | 31.44 | 25.97 | 27.55 | 123,117 | -4.70(-14.58%) |
Nov 01, 2022 | 31.68 | 32.25 | 31.59 | 32.25 | 55,951 | +0.51(+1.62%) |
Oct 31, 2022 | 31.26 | 32.01 | 31.26 | 31.73 | 32,436 | +0.48(+1.52%) |
Oct 28, 2022 | 31.01 | 31.75 | 30.51 | 31.26 | 34,946 | +0.29(+0.94%) |
Oct 27, 2022 | 29.90 | 31.10 | 29.90 | 30.97 | 29,898 | +1.15(+3.85%) |
Oct 26, 2022 | 29.06 | 30.06 | 28.92 | 29.82 | 23,767 | +0.65(+2.24%) |
Oct 25, 2022 | 28.19 | 29.28 | 28.19 | 29.16 | 23,285 | +1.28(+4.59%) |
Oct 24, 2022 | 27.51 | 28.02 | 27.10 | 27.88 | 28,189 | +0.40(+1.46%) |
Oct 21, 2022 | 26.45 | 27.49 | 26.16 | 27.48 | 23,394 | +1.20(+4.55%) |
Oct 20, 2022 | 26.44 | 26.71 | 26.09 | 26.29 | 18,674 | -0.43(-1.61%) |
Oct 19, 2022 | 27.38 | 27.38 | 26.26 | 26.72 | 27,765 | -0.96(-3.48%) |
Oct 18, 2022 | 27.73 | 28.06 | 27.10 | 27.68 | 25,200 | +0.44(+1.61%) |
Oct 17, 2022 | 27.22 | 27.34 | 26.75 | 27.24 | 49,247 | +0.49(+1.82%) |
Oct 14, 2022 | 27.67 | 27.67 | 26.63 | 26.75 | 20,686 | -0.66(-2.42%) |
Oct 13, 2022 | 26.10 | 27.75 | 26.04 | 27.42 | 52,729 | +0.97(+3.67%) |
Oct 12, 2022 | 25.62 | 26.61 | 25.62 | 26.45 | 46,266 | +0.17(+0.64%) |
Oct 11, 2022 | 26.13 | 26.54 | 25.95 | 26.28 | 36,531 | -0.06(-0.21%) |
Oct 10, 2022 | 26.94 | 27.08 | 26.27 | 26.33 | 25,000 | -0.37(-1.40%) |
Oct 07, 2022 | 27.10 | 27.11 | 26.53 | 26.71 | 35,304 | -0.50(-1.85%) |
Oct 06, 2022 | 27.69 | 27.69 | 27.04 | 27.21 | 57,506 | -0.48(-1.72%) |
Oct 05, 2022 | 27.58 | 28.03 | 27.37 | 27.69 | 38,942 | -0.41(-1.46%) |
Oct 04, 2022 | 27.02 | 28.44 | 27.02 | 28.10 | 45,408 | +1.36(+5.10%) |
Oct 03, 2022 | 26.41 | 27.18 | 26.41 | 26.74 | 29,050 | +0.53(+2.03%) |
Sep 30, 2022 | 25.99 | 26.54 | 25.99 | 26.20 | 26,839 | +0.01(+0.04%) |
Sep 29, 2022 | 26.74 | 26.74 | 25.90 | 26.19 | 22,861 | -0.96(-3.54%) |
Sep 28, 2022 | 26.62 | 27.35 | 26.62 | 27.16 | 21,294 | +0.67(+2.54%) |
Sep 27, 2022 | 26.64 | 26.91 | 26.02 | 26.48 | 20,745 | -0.07(-0.28%) |
Sep 26, 2022 | 27.10 | 27.43 | 26.38 | 26.56 | 22,345 | -0.78(-2.84%) |
Sep 23, 2022 | 27.45 | 27.71 | 26.53 | 27.33 | 35,004 | -0.49(-1.75%) |
Sep 22, 2022 | 28.40 | 28.42 | 27.74 | 27.82 | 39,325 | -1.34(-4.58%) |
Sep 21, 2022 | 29.72 | 30.18 | 29.07 | 29.16 | 30,767 | -0.53(-1.79%) |
Sep 20, 2022 | 29.90 | 29.95 | 29.07 | 29.69 | 33,249 | -0.32(-1.06%) |
Sep 19, 2022 | 28.97 | 30.02 | 28.97 | 30.01 | 28,994 | +1.02(+3.51%) |
Sep 16, 2022 | 29.18 | 29.57 | 28.25 | 28.99 | 114,788 | -0.52(-1.77%) |
Sep 15, 2022 | 29.55 | 30.17 | 29.36 | 29.51 | 29,325 | -0.36(-1.22%) |
Sep 14, 2022 | 31.30 | 31.30 | 29.73 | 29.88 | 30,418 | -1.19(-3.82%) |
Sep 13, 2022 | 31.65 | 31.78 | 30.85 | 31.06 | 42,621 | -1.08(-3.37%) |
Sep 12, 2022 | 32.07 | 32.66 | 31.76 | 32.15 | 20,897 | +0.15(+0.47%) |
Sep 09, 2022 | 30.94 | 32.00 | 30.86 | 32.00 | 50,940 | +1.06(+3.41%) |
Sep 08, 2022 | 31.15 | 31.15 | 30.56 | 30.94 | 17,634 | -0.46(-1.46%) |
Sep 07, 2022 | 31.28 | 31.81 | 31.21 | 31.40 | 21,555 | +0.33(+1.05%) |
Sep 06, 2022 | 31.16 | 31.63 | 30.17 | 31.07 | 44,685 | -0.24(-0.78%) |
Sep 02, 2022 | 31.19 | 31.42 | 30.45 | 31.31 | 42,581 | +0.61(+1.98%) |
Sep 01, 2022 | 31.32 | 31.32 | 30.40 | 30.71 | 57,437 | -0.78(-2.46%) |
Aug 31, 2022 | 32.35 | 32.35 | 31.02 | 31.48 | 34,343 | -0.92(-2.83%) |
Aug 30, 2022 | 32.98 | 32.98 | 32.23 | 32.40 | 36,112 | -0.87(-2.61%) |
Aug 29, 2022 | 33.92 | 33.94 | 32.79 | 33.27 | 63,117 | -1.05(-3.05%) |
Aug 26, 2022 | 35.63 | 35.63 | 34.10 | 34.31 | 31,903 | -1.08(-3.06%) |
Aug 25, 2022 | 35.14 | 35.87 | 35.14 | 35.40 | 43,099 | +0.16(+0.45%) |
Aug 24, 2022 | 35.11 | 35.31 | 34.93 | 35.24 | 15,054 | +0.19(+0.53%) |
Aug 23, 2022 | 34.81 | 35.29 | 34.81 | 35.05 | 23,144 | -0.10(-0.29%) |
Aug 22, 2022 | 35.44 | 35.44 | 34.71 | 35.15 | 22,661 | -0.48(-1.35%) |
Aug 19, 2022 | 35.80 | 36.25 | 35.58 | 35.64 | 62,566 | -0.52(-1.44%) |
Aug 18, 2022 | 35.62 | 36.59 | 35.50 | 36.16 | 35,334 | +0.44(+1.22%) |
Aug 17, 2022 | 36.71 | 37.01 | 35.06 | 35.72 | 45,172 | -1.21(-3.26%) |
Aug 16, 2022 | 36.14 | 37.08 | 35.60 | 36.93 | 106,013 | +0.95(+2.63%) |
Aug 15, 2022 | 35.73 | 36.23 | 35.36 | 35.98 | 44,803 | +0.25(+0.70%) |
Aug 12, 2022 | 35.71 | 36.07 | 35.07 | 35.73 | 79,982 | +0.24(+0.68%) |
Aug 11, 2022 | 36.32 | 36.69 | 35.06 | 35.49 | 39,737 | -0.46(-1.29%) |
Aug 10, 2022 | 35.78 | 36.41 | 35.18 | 35.95 | 104,254 | +0.73(+2.08%) |
Aug 09, 2022 | 35.84 | 35.94 | 34.74 | 35.22 | 129,598 | -1.08(-2.96%) |
Aug 08, 2022 | 36.36 | 37.42 | 35.91 | 36.30 | 62,400 | -0.04(-0.10%) |
Aug 05, 2022 | 38.01 | 38.16 | 36.32 | 36.33 | 49,739 | -1.76(-4.62%) |
Aug 04, 2022 | 38.14 | 38.82 | 37.72 | 38.09 | 35,622 | -0.13(-0.34%) |
Aug 03, 2022 | 38.52 | 38.52 | 37.60 | 38.22 | 29,909 | +0.25(+0.66%) |
Aug 02, 2022 | 38.09 | 38.64 | 37.67 | 37.97 | 50,059 | -0.29(-0.75%) |
Aug 01, 2022 | 37.80 | 38.39 | 37.17 | 38.26 | 50,101 | +0.25(+0.66%) |
Jul 29, 2022 | 37.31 | 38.07 | 36.57 | 38.01 | 30,701 | +0.98(+2.65%) |
Jul 28, 2022 | 36.74 | 37.25 | 36.72 | 37.03 | 17,408 | -0.28(-0.75%) |
Jul 27, 2022 | 36.70 | 37.47 | 36.43 | 37.31 | 15,393 | +1.07(+2.94%) |
Jul 26, 2022 | 37.11 | 37.17 | 36.17 | 36.24 | 21,919 | -0.85(-2.30%) |
Jul 25, 2022 | 37.09 | 37.44 | 37.03 | 37.09 | 11,402 | +0.13(+0.35%) |
Jul 22, 2022 | 37.38 | 37.45 | 36.66 | 36.96 | 21,674 | -0.43(-1.14%) |
Jul 21, 2022 | 37.19 | 37.51 | 36.87 | 37.39 | 10,524 | +0.20(+0.55%) |
Jul 20, 2022 | 37.14 | 37.33 | 36.62 | 37.19 | 15,586 | -0.11(-0.30%) |
Jul 19, 2022 | 36.80 | 37.73 | 36.60 | 37.30 | 29,116 | +0.65(+1.77%) |
Jul 18, 2022 | 37.69 | 37.69 | 36.38 | 36.65 | 14,280 | -0.17(-0.45%) |
Jul 15, 2022 | 36.41 | 37.25 | 35.99 | 36.81 | 34,547 | +1.34(+3.79%) |
Jul 14, 2022 | 34.74 | 35.68 | 34.74 | 35.47 | 21,838 | +0.25(+0.71%) |
Jul 13, 2022 | 35.47 | 35.83 | 34.78 | 35.22 | 18,451 | -0.39(-1.09%) |
Jul 12, 2022 | 33.84 | 36.26 | 33.84 | 35.61 | 25,627 | +1.21(+3.50%) |
Jul 11, 2022 | 34.99 | 35.00 | 33.91 | 34.40 | 14,420 | -0.75(-2.14%) |
Jul 08, 2022 | 35.82 | 35.85 | 34.81 | 35.15 | 16,529 | -0.19(-0.52%) |
Jul 07, 2022 | 35.19 | 35.58 | 34.97 | 35.34 | 21,925 | +0.45(+1.30%) |
Jul 06, 2022 | 36.52 | 37.38 | 34.38 | 34.89 | 21,735 | -1.61(-4.42%) |
Jul 05, 2022 | 35.94 | 36.61 | 35.55 | 36.50 | 19,796 | +0.02(+0.05%) |
Jul 01, 2022 | 34.41 | 36.95 | 34.41 | 36.48 | 43,672 | +1.84(+5.30%) |
Jun 30, 2022 | 34.55 | 35.00 | 34.32 | 34.64 | 26,531 | -0.62(-1.76%) |
Jun 29, 2022 | 35.97 | 35.97 | 34.86 | 35.27 | 13,701 | -0.58(-1.63%) |
Jun 28, 2022 | 36.55 | 36.98 | 35.67 | 35.85 | 15,839 | -0.58(-1.60%) |
Jun 27, 2022 | 36.88 | 36.88 | 36.04 | 36.43 | 15,554 | +0.05(+0.13%) |
Jun 24, 2022 | 35.82 | 37.11 | 35.82 | 36.39 | 99,764 | +0.81(+2.27%) |
Jun 23, 2022 | 35.36 | 35.67 | 34.90 | 35.58 | 17,234 | +0.32(+0.92%) |
Jun 22, 2022 | 34.84 | 35.41 | 34.81 | 35.26 | 16,464 | +0.02(+0.05%) |
Jun 21, 2022 | 36.78 | 36.93 | 35.05 | 35.24 | 41,177 | -1.52(-4.14%) |
Jun 17, 2022 | 35.26 | 36.89 | 35.22 | 36.76 | 76,750 | +1.81(+5.17%) |
Jun 16, 2022 | 36.45 | 36.45 | 34.61 | 34.95 | 35,433 | -2.13(-5.75%) |
Jun 15, 2022 | 36.98 | 38.01 | 36.98 | 37.08 | 37,938 | +0.31(+0.83%) |
Jun 14, 2022 | 36.30 | 36.94 | 35.88 | 36.78 | 23,969 | +0.41(+1.12%) |
Jun 13, 2022 | 37.34 | 38.13 | 36.20 | 36.37 | 30,436 | -1.96(-5.10%) |
Jun 10, 2022 | 39.59 | 39.59 | 38.01 | 38.33 | 26,546 | -1.78(-4.44%) |
Jun 09, 2022 | 40.18 | 40.93 | 39.75 | 40.11 | 26,905 | -0.65(-1.59%) |
Jun 08, 2022 | 42.27 | 42.28 | 40.57 | 40.75 | 29,294 | -2.00(-4.68%) |
Jun 07, 2022 | 42.46 | 42.92 | 42.44 | 42.76 | 14,950 | -0.36(-0.84%) |
Jun 06, 2022 | 43.80 | 44.37 | 42.98 | 43.12 | 22,078 | -0.57(-1.32%) |
Jun 03, 2022 | 44.59 | 44.59 | 43.69 | 43.69 | 14,557 | -1.21(-2.68%) |
Jun 02, 2022 | 44.26 | 45.70 | 43.92 | 44.90 | 32,090 | +0.95(+2.17%) |
Jun 01, 2022 | 44.09 | 44.22 | 42.81 | 43.94 | 46,717 | -0.17(-0.38%) |
May 31, 2022 | 43.51 | 44.72 | 43.14 | 44.11 | 86,535 | +0.20(+0.46%) |
May 27, 2022 | 43.71 | 44.09 | 43.28 | 43.91 | 17,968 | +0.48(+1.11%) |
May 26, 2022 | 42.35 | 43.77 | 42.35 | 43.42 | 24,575 | +1.09(+2.58%) |
May 25, 2022 | 41.14 | 42.41 | 40.98 | 42.33 | 38,256 | +0.75(+1.81%) |
May 24, 2022 | 41.44 | 41.66 | 40.02 | 41.58 | 79,303 | -0.46(-1.10%) |
May 23, 2022 | 41.10 | 42.29 | 40.97 | 42.04 | 35,686 | +1.34(+3.28%) |
May 20, 2022 | 40.27 | 40.90 | 39.46 | 40.71 | 53,455 | +0.84(+2.10%) |
May 19, 2022 | 39.22 | 40.06 | 39.22 | 39.87 | 41,666 | +0.08(+0.21%) |
May 18, 2022 | 40.23 | 40.23 | 39.28 | 39.79 | 54,164 | -0.77(-1.91%) |
May 17, 2022 | 40.64 | 41.19 | 40.46 | 40.56 | 59,682 | +0.52(+1.29%) |
May 16, 2022 | 39.72 | 40.31 | 39.10 | 40.04 | 32,692 | +0.33(+0.83%) |
May 13, 2022 | 39.75 | 40.27 | 39.04 | 39.71 | 79,169 | +0.69(+1.77%) |
May 12, 2022 | 39.61 | 39.61 | 38.39 | 39.02 | 54,297 | -0.87(-2.17%) |
May 11, 2022 | 40.82 | 40.93 | 39.79 | 39.89 | 39,493 | -0.56(-1.39%) |
May 10, 2022 | 42.12 | 42.62 | 39.71 | 40.45 | 59,486 | -1.67(-3.96%) |
May 09, 2022 | 42.17 | 42.64 | 41.45 | 42.12 | 66,585 | -0.44(-1.04%) |
May 06, 2022 | 44.35 | 45.40 | 41.73 | 42.56 | 50,598 | -1.86(-4.19%) |
May 05, 2022 | 44.07 | 44.72 | 43.13 | 44.42 | 96,834 | +0.77(+1.77%) |
May 04, 2022 | 41.45 | 43.84 | 41.44 | 43.65 | 66,267 | +1.99(+4.78%) |
May 03, 2022 | 40.26 | 41.90 | 40.26 | 41.66 | 26,707 | +1.16(+2.87%) |