Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 31.75 | 31.97 | 31.69 | 31.83 | 141,476 | -0.09(-0.28%) |
Mar 30, 2023 | 31.64 | 32.02 | 31.59 | 31.92 | 113,703 | +0.59(+1.87%) |
Mar 29, 2023 | 31.00 | 31.35 | 30.84 | 31.34 | 125,940 | +0.32(+1.02%) |
Mar 28, 2023 | 30.77 | 31.09 | 30.68 | 31.02 | 89,668 | +0.91(+3.03%) |
Mar 27, 2023 | 30.05 | 30.19 | 29.87 | 30.11 | 106,099 | -0.49(-1.62%) |
Mar 24, 2023 | 30.44 | 30.79 | 30.40 | 30.60 | 46,509 | -0.13(-0.42%) |
Mar 23, 2023 | 30.70 | 31.19 | 30.43 | 30.73 | 93,286 | +1.00(+3.37%) |
Mar 22, 2023 | 29.97 | 30.19 | 29.70 | 29.73 | 58,350 | -0.07(-0.23%) |
Mar 21, 2023 | 29.59 | 29.90 | 29.56 | 29.80 | 48,274 | +0.46(+1.56%) |
Mar 20, 2023 | 29.19 | 29.62 | 28.90 | 29.34 | 41,642 | -0.21(-0.70%) |
Mar 17, 2023 | 29.80 | 29.87 | 29.36 | 29.55 | 147,266 | -0.18(-0.60%) |
Mar 16, 2023 | 28.90 | 29.81 | 28.90 | 29.73 | 86,668 | +0.64(+2.22%) |
Mar 15, 2023 | 29.04 | 29.27 | 28.72 | 29.08 | 147,795 | -0.82(-2.75%) |
Mar 14, 2023 | 29.69 | 29.95 | 29.59 | 29.91 | 82,076 | +0.41(+1.38%) |
Mar 13, 2023 | 29.04 | 29.78 | 29.00 | 29.50 | 42,169 | +0.24(+0.81%) |
Mar 10, 2023 | 29.52 | 29.62 | 29.09 | 29.26 | 150,017 | -0.18(-0.61%) |
Mar 09, 2023 | 30.13 | 30.27 | 29.36 | 29.44 | 91,438 | -1.46(-4.72%) |
Mar 08, 2023 | 30.75 | 30.90 | 30.65 | 30.90 | 51,335 | -0.06(-0.19%) |
Mar 07, 2023 | 31.17 | 31.23 | 30.85 | 30.96 | 43,740 | -0.51(-1.61%) |
Mar 06, 2023 | 31.58 | 31.78 | 31.33 | 31.46 | 68,140 | -0.15(-0.47%) |
Mar 03, 2023 | 31.46 | 31.69 | 31.45 | 31.61 | 72,968 | +0.16(+0.52%) |
Mar 02, 2023 | 30.67 | 31.50 | 30.67 | 31.45 | 126,885 | +0.48(+1.55%) |
Mar 01, 2023 | 31.37 | 31.53 | 30.95 | 30.97 | 50,820 | +0.83(+2.77%) |
Feb 28, 2023 | 30.03 | 30.44 | 29.96 | 30.13 | 83,467 | -0.13(-0.43%) |
Feb 27, 2023 | 30.29 | 30.33 | 30.11 | 30.26 | 50,041 | +0.56(+1.87%) |
Feb 24, 2023 | 29.76 | 30.00 | 29.52 | 29.71 | 115,991 | -0.90(-2.95%) |
Feb 23, 2023 | 31.33 | 31.33 | 30.31 | 30.61 | 73,344 | -0.02(-0.08%) |
Feb 22, 2023 | 30.94 | 31.00 | 30.47 | 30.64 | 170,001 | -0.11(-0.37%) |
Feb 21, 2023 | 30.94 | 31.30 | 30.75 | 30.75 | 153,423 | -1.13(-3.55%) |
Feb 17, 2023 | 32.10 | 32.20 | 31.74 | 31.88 | 151,224 | -0.96(-2.93%) |
Feb 16, 2023 | 32.64 | 33.07 | 32.47 | 32.84 | 140,182 | +0.13(+0.39%) |
Feb 15, 2023 | 32.23 | 32.75 | 32.23 | 32.71 | 53,097 | +0.01(+0.03%) |
Feb 14, 2023 | 32.38 | 32.84 | 32.24 | 32.70 | 55,445 | -0.19(-0.57%) |
Feb 13, 2023 | 32.79 | 33.08 | 32.58 | 32.89 | 60,047 | +0.50(+1.53%) |
Feb 10, 2023 | 32.73 | 32.76 | 32.23 | 32.40 | 108,402 | -0.98(-2.94%) |
Feb 09, 2023 | 34.00 | 34.08 | 33.28 | 33.38 | 114,239 | +0.22(+0.66%) |
Feb 08, 2023 | 33.37 | 33.43 | 33.06 | 33.16 | 55,122 | -0.38(-1.12%) |
Feb 07, 2023 | 33.48 | 33.58 | 33.04 | 33.54 | 60,929 | +0.43(+1.29%) |
Feb 06, 2023 | 32.94 | 33.31 | 32.73 | 33.11 | 73,653 | -0.63(-1.88%) |
Feb 03, 2023 | 33.98 | 34.41 | 33.73 | 33.75 | 133,134 | -0.81(-2.35%) |
Feb 02, 2023 | 34.89 | 34.95 | 34.34 | 34.56 | 136,230 | -0.18(-0.51%) |
Feb 01, 2023 | 34.31 | 34.98 | 34.06 | 34.74 | 102,884 | +0.94(+2.79%) |
Jan 31, 2023 | 33.57 | 34.09 | 33.54 | 33.80 | 215,003 | -0.03(-0.09%) |
Jan 30, 2023 | 34.15 | 34.20 | 33.70 | 33.82 | 199,599 | -1.53(-4.32%) |
Jan 27, 2023 | 35.29 | 35.49 | 34.91 | 35.35 | 160,500 | +0.03(+0.08%) |
Jan 26, 2023 | 34.94 | 35.32 | 34.72 | 35.32 | 125,947 | +0.91(+2.65%) |
Jan 25, 2023 | 34.06 | 34.46 | 33.76 | 34.41 | 100,389 | +0.05(+0.14%) |
Jan 24, 2023 | 34.01 | 34.38 | 34.01 | 34.36 | 132,945 | -0.00(-0.00%) |
Jan 23, 2023 | 34.22 | 34.60 | 34.17 | 34.36 | 143,889 | +0.23(+0.67%) |
Jan 20, 2023 | 33.68 | 34.14 | 33.60 | 34.13 | 84,125 | +0.93(+2.81%) |
Jan 19, 2023 | 33.06 | 33.41 | 32.94 | 33.20 | 61,695 | +0.24(+0.72%) |
Jan 18, 2023 | 34.05 | 34.05 | 32.96 | 32.96 | 69,903 | -0.58(-1.72%) |
Jan 17, 2023 | 33.51 | 33.65 | 33.28 | 33.54 | 153,546 | -0.57(-1.66%) |
Jan 13, 2023 | 33.54 | 34.10 | 33.54 | 34.10 | 65,964 | +0.64(+1.93%) |
Jan 12, 2023 | 33.32 | 33.47 | 32.77 | 33.46 | 93,669 | -0.15(-0.44%) |
Jan 11, 2023 | 33.40 | 33.62 | 33.19 | 33.61 | 98,755 | +0.22(+0.65%) |
Jan 10, 2023 | 33.24 | 33.43 | 32.87 | 33.39 | 86,487 | +0.33(+0.99%) |
Jan 09, 2023 | 33.36 | 33.45 | 33.01 | 33.06 | 132,053 | +0.27(+0.82%) |
Jan 06, 2023 | 32.19 | 32.80 | 31.94 | 32.79 | 123,948 | +0.31(+0.95%) |
Jan 05, 2023 | 31.74 | 32.53 | 31.74 | 32.49 | 61,255 | +0.00(+0.00%) |
Jan 04, 2023 | 31.52 | 32.49 | 31.42 | 32.49 | 250,110 | +2.10(+6.92%) |
Jan 03, 2023 | 30.00 | 30.88 | 30.00 | 30.38 | 98,504 | +0.89(+3.03%) |
Dec 30, 2022 | 29.45 | 29.79 | 29.32 | 29.49 | 190,557 | -0.60(-1.98%) |
Dec 29, 2022 | 29.70 | 30.14 | 29.52 | 30.09 | 151,423 | +0.82(+2.81%) |
Dec 28, 2022 | 30.04 | 30.08 | 29.17 | 29.26 | 155,321 | -0.77(-2.58%) |
Dec 27, 2022 | 29.56 | 30.28 | 29.56 | 30.04 | 129,163 | +0.84(+2.89%) |
Dec 23, 2022 | 29.52 | 29.59 | 29.14 | 29.19 | 103,210 | -0.37(-1.24%) |
Dec 22, 2022 | 30.01 | 30.08 | 29.32 | 29.56 | 233,504 | -0.23(-0.77%) |
Dec 21, 2022 | 29.14 | 29.90 | 28.97 | 29.79 | 708,281 | +0.55(+1.87%) |
Dec 20, 2022 | 29.10 | 29.60 | 28.99 | 29.24 | 105,995 | -0.38(-1.27%) |
Dec 19, 2022 | 29.90 | 29.96 | 29.50 | 29.62 | 101,804 | +0.15(+0.50%) |
Dec 16, 2022 | 29.82 | 29.99 | 29.42 | 29.47 | 201,858 | -0.06(-0.20%) |
Dec 15, 2022 | 30.72 | 30.83 | 29.45 | 29.53 | 404,710 | -1.22(-3.97%) |
Dec 14, 2022 | 30.59 | 30.91 | 30.00 | 30.75 | 88,989 | +0.13(+0.42%) |
Dec 13, 2022 | 31.45 | 31.51 | 30.44 | 30.62 | 135,403 | +0.69(+2.32%) |
Dec 12, 2022 | 30.19 | 30.19 | 29.63 | 29.93 | 176,795 | -0.50(-1.63%) |
Dec 09, 2022 | 30.77 | 30.88 | 30.40 | 30.42 | 106,158 | -0.27(-0.87%) |
Dec 08, 2022 | 30.40 | 30.76 | 30.14 | 30.69 | 175,269 | +1.16(+3.93%) |
Dec 07, 2022 | 29.25 | 29.77 | 29.25 | 29.53 | 253,361 | -0.41(-1.36%) |
Dec 06, 2022 | 30.12 | 30.21 | 29.68 | 29.94 | 101,276 | +0.07(+0.23%) |
Dec 05, 2022 | 30.77 | 30.80 | 29.76 | 29.87 | 190,064 | -0.41(-1.34%) |
Dec 02, 2022 | 29.12 | 30.40 | 29.12 | 30.27 | 123,768 | +0.98(+3.35%) |
Dec 01, 2022 | 29.08 | 29.51 | 29.04 | 29.29 | 177,172 | -0.13(-0.44%) |
Nov 30, 2022 | 28.86 | 29.64 | 28.83 | 29.42 | 227,202 | +1.43(+5.10%) |
Nov 29, 2022 | 28.12 | 28.26 | 27.92 | 27.99 | 143,770 | +0.91(+3.37%) |
Nov 28, 2022 | 26.92 | 27.53 | 26.92 | 27.08 | 92,074 | +0.46(+1.71%) |
Nov 25, 2022 | 26.82 | 26.82 | 26.61 | 26.62 | 32,937 | -0.50(-1.83%) |
Nov 23, 2022 | 27.02 | 27.23 | 26.88 | 27.12 | 159,520 | +0.38(+1.41%) |
Nov 22, 2022 | 26.55 | 26.78 | 26.35 | 26.74 | 240,263 | -0.47(-1.71%) |
Nov 21, 2022 | 27.39 | 27.61 | 27.11 | 27.21 | 139,148 | -0.80(-2.87%) |
Nov 18, 2022 | 28.47 | 28.47 | 27.82 | 28.01 | 73,752 | -0.50(-1.74%) |
Nov 17, 2022 | 27.36 | 28.62 | 27.28 | 28.51 | 179,125 | +0.56(+1.99%) |
Nov 16, 2022 | 28.58 | 28.58 | 27.88 | 27.95 | 177,356 | -0.63(-2.22%) |
Nov 15, 2022 | 28.29 | 28.96 | 28.29 | 28.59 | 191,901 | +1.84(+6.90%) |
Nov 14, 2022 | 26.93 | 27.14 | 26.60 | 26.74 | 122,287 | -0.12(-0.44%) |
Nov 11, 2022 | 26.68 | 27.07 | 26.45 | 26.86 | 221,557 | +1.35(+5.29%) |
Nov 10, 2022 | 25.11 | 25.57 | 25.11 | 25.51 | 150,010 | +1.65(+6.90%) |
Nov 09, 2022 | 24.45 | 24.45 | 23.87 | 23.87 | 89,223 | -1.24(-4.94%) |
Nov 08, 2022 | 24.96 | 25.29 | 24.56 | 25.11 | 100,389 | +0.04(+0.16%) |
Nov 07, 2022 | 25.43 | 25.55 | 25.05 | 25.07 | 118,709 | +0.07(+0.28%) |
Nov 04, 2022 | 25.12 | 25.22 | 24.60 | 25.00 | 369,018 | +1.42(+6.02%) |
Nov 03, 2022 | 22.91 | 23.82 | 22.84 | 23.58 | 213,213 | +0.30(+1.30%) |
Nov 02, 2022 | 23.72 | 23.21 | 23.28 | 161,212 | -0.15(-0.66%) | |
Nov 01, 2022 | 23.98 | 24.02 | 23.38 | 23.43 | 198,957 | +0.78(+3.46%) |
Oct 31, 2022 | 22.35 | 22.79 | 22.24 | 22.65 | 277,520 | +0.24(+1.06%) |
Oct 28, 2022 | 21.86 | 22.44 | 21.78 | 22.41 | 1,157,644 | -0.19(-0.83%) |
Oct 27, 2022 | 22.65 | 23.09 | 22.58 | 22.60 | 242,218 | -0.40(-1.73%) |
Oct 26, 2022 | 22.07 | 23.41 | 22.07 | 22.99 | 297,705 | +0.94(+4.27%) |
Oct 25, 2022 | 21.84 | 22.27 | 21.84 | 22.05 | 188,897 | +0.57(+2.63%) |
Oct 24, 2022 | 21.76 | 21.79 | 20.60 | 21.49 | 407,968 | -2.42(-10.12%) |
Oct 21, 2022 | 23.45 | 23.94 | 23.23 | 23.91 | 172,965 | +0.13(+0.54%) |
Oct 20, 2022 | 23.80 | 24.53 | 23.70 | 23.78 | 171,523 | -0.02(-0.08%) |
Oct 19, 2022 | 24.29 | 24.36 | 23.66 | 23.80 | 131,652 | -1.21(-4.84%) |
Oct 18, 2022 | 25.46 | 25.60 | 24.83 | 25.01 | 93,053 | +0.17(+0.68%) |
Oct 17, 2022 | 24.58 | 25.15 | 24.58 | 24.84 | 258,411 | +0.94(+3.94%) |
Oct 14, 2022 | 24.83 | 24.90 | 23.86 | 23.90 | 208,066 | -0.72(-2.94%) |
Oct 13, 2022 | 23.85 | 24.76 | 23.70 | 24.62 | 293,313 | -0.30(-1.19%) |
Oct 12, 2022 | 24.93 | 25.16 | 24.73 | 24.92 | 105,037 | -0.11(-0.44%) |
Oct 11, 2022 | 25.47 | 25.51 | 24.77 | 25.03 | 510,057 | -0.93(-3.59%) |
Oct 10, 2022 | 26.52 | 26.52 | 25.72 | 25.96 | 149,328 | -0.88(-3.29%) |
Oct 07, 2022 | 27.23 | 27.33 | 26.74 | 26.84 | 94,210 | -0.97(-3.50%) |
Oct 06, 2022 | 27.89 | 28.28 | 27.80 | 27.81 | 74,877 | -0.05(-0.18%) |
Oct 05, 2022 | 27.80 | 28.07 | 27.55 | 27.86 | 81,819 | -0.07(-0.25%) |
Oct 04, 2022 | 27.29 | 28.19 | 27.29 | 27.93 | 268,669 | +1.22(+4.57%) |
Oct 03, 2022 | 26.45 | 26.83 | 26.19 | 26.71 | 240,682 | +0.28(+1.05%) |
Sep 30, 2022 | 26.08 | 26.79 | 26.08 | 26.43 | 235,521 | +0.16(+0.60%) |
Sep 29, 2022 | 26.56 | 26.57 | 26.05 | 26.28 | 196,402 | -1.05(-3.85%) |
Sep 28, 2022 | 26.39 | 27.37 | 26.38 | 27.33 | 210,086 | +0.60(+2.23%) |
Sep 27, 2022 | 27.14 | 27.57 | 26.59 | 26.73 | 170,339 | -0.13(-0.48%) |
Sep 26, 2022 | 26.99 | 27.28 | 26.80 | 26.86 | 239,974 | +0.19(+0.71%) |
Sep 23, 2022 | 26.83 | 26.93 | 26.48 | 26.67 | 174,160 | -0.81(-2.96%) |
Sep 22, 2022 | 27.76 | 27.96 | 27.39 | 27.49 | 153,666 | -0.35(-1.25%) |
Sep 21, 2022 | 28.40 | 28.48 | 27.75 | 27.83 | 154,288 | -0.91(-3.17%) |
Sep 20, 2022 | 28.78 | 29.05 | 28.66 | 28.75 | 239,237 | -0.12(-0.41%) |
Sep 19, 2022 | 28.48 | 28.88 | 28.40 | 28.87 | 139,921 | +0.18(+0.62%) |
Sep 16, 2022 | 29.01 | 29.12 | 28.52 | 28.69 | 127,208 | -0.88(-2.99%) |
Sep 15, 2022 | 29.56 | 29.99 | 29.49 | 29.57 | 74,842 | -0.28(-0.93%) |
Sep 14, 2022 | 29.82 | 29.88 | 29.48 | 29.85 | 175,849 | +0.17(+0.57%) |
Sep 13, 2022 | 29.97 | 30.28 | 29.64 | 29.68 | 156,200 | -1.33(-4.29%) |
Sep 12, 2022 | 30.62 | 31.02 | 30.54 | 31.01 | 125,369 | +0.62(+2.06%) |
Sep 09, 2022 | 30.11 | 30.51 | 30.11 | 30.38 | 87,314 | +0.75(+2.54%) |
Sep 08, 2022 | 29.31 | 29.72 | 29.17 | 29.63 | 155,781 | -0.18(-0.60%) |
Sep 07, 2022 | 29.23 | 29.84 | 29.07 | 29.81 | 84,296 | +0.51(+1.73%) |
Sep 06, 2022 | 29.76 | 29.80 | 29.26 | 29.30 | 89,375 | -0.84(-2.80%) |
Sep 02, 2022 | 30.39 | 30.61 | 30.04 | 30.14 | 186,516 | -0.42(-1.36%) |
Sep 01, 2022 | 30.47 | 30.67 | 30.06 | 30.56 | 237,759 | -0.50(-1.60%) |
Aug 31, 2022 | 31.17 | 31.52 | 30.95 | 31.06 | 141,446 | +0.61(+1.99%) |
Aug 30, 2022 | 31.09 | 31.27 | 30.17 | 30.45 | 124,883 | -0.56(-1.79%) |
Aug 29, 2022 | 31.25 | 31.77 | 30.95 | 31.01 | 104,386 | -0.14(-0.45%) |
Aug 26, 2022 | 32.59 | 32.59 | 31.15 | 31.15 | 168,760 | -0.67(-2.12%) |
Aug 25, 2022 | 31.19 | 31.85 | 30.97 | 31.82 | 228,574 | +1.52(+5.01%) |
Aug 24, 2022 | 29.37 | 30.67 | 29.37 | 30.30 | 108,042 | +0.41(+1.36%) |
Aug 23, 2022 | 29.58 | 29.92 | 29.23 | 29.90 | 152,772 | +0.45(+1.52%) |
Aug 22, 2022 | 29.41 | 29.63 | 29.32 | 29.45 | 76,340 | -0.08(-0.27%) |
Aug 19, 2022 | 29.78 | 29.93 | 29.47 | 29.53 | 121,806 | -0.58(-1.91%) |
Aug 18, 2022 | 30.43 | 30.45 | 29.89 | 30.11 | 132,232 | -0.45(-1.46%) |
Aug 17, 2022 | 30.85 | 30.93 | 30.50 | 30.55 | 121,708 | -0.49(-1.57%) |
Aug 16, 2022 | 31.21 | 31.35 | 30.96 | 31.04 | 88,925 | -0.51(-1.60%) |
Aug 15, 2022 | 31.13 | 31.60 | 31.11 | 31.54 | 109,125 | +0.24(+0.76%) |
Aug 12, 2022 | 30.86 | 31.32 | 30.79 | 31.31 | 142,276 | +0.17(+0.54%) |
Aug 11, 2022 | 31.20 | 32.04 | 31.00 | 31.14 | 121,882 | +0.34(+1.10%) |
Aug 10, 2022 | 30.60 | 30.86 | 30.27 | 30.80 | 138,146 | +0.43(+1.40%) |
Aug 09, 2022 | 30.67 | 30.80 | 30.28 | 30.37 | 141,673 | -0.43(-1.38%) |
Aug 08, 2022 | 31.09 | 31.36 | 30.72 | 30.80 | 112,321 | -0.26(-0.83%) |
Aug 05, 2022 | 30.86 | 31.29 | 30.80 | 31.06 | 108,215 | -0.64(-2.03%) |
Aug 04, 2022 | 31.76 | 32.02 | 31.39 | 31.70 | 149,576 | +0.74(+2.40%) |
Aug 03, 2022 | 30.30 | 30.99 | 30.20 | 30.96 | 156,140 | +0.81(+2.70%) |
Aug 02, 2022 | 29.26 | 30.42 | 29.26 | 30.14 | 177,580 | +0.36(+1.20%) |
Aug 01, 2022 | 29.76 | 30.06 | 29.36 | 29.79 | 164,805 | -0.28(-0.92%) |
Jul 29, 2022 | 29.95 | 30.19 | 29.70 | 30.07 | 121,476 | -0.93(-3.01%) |
Jul 28, 2022 | 31.25 | 31.34 | 30.32 | 31.00 | 186,365 | -0.30(-0.95%) |
Jul 27, 2022 | 30.81 | 31.30 | 30.51 | 31.30 | 145,826 | +0.66(+2.17%) |
Jul 26, 2022 | 31.22 | 31.26 | 30.61 | 30.63 | 108,500 | -0.50(-1.59%) |
Jul 25, 2022 | 31.18 | 31.30 | 30.83 | 31.13 | 121,405 | +0.03(+0.10%) |
Jul 22, 2022 | 31.86 | 31.89 | 30.98 | 31.10 | 128,206 | -0.93(-2.91%) |
Jul 21, 2022 | 31.61 | 32.09 | 31.61 | 32.03 | 398,928 | +0.56(+1.76%) |
Jul 20, 2022 | 31.37 | 31.57 | 31.11 | 31.47 | 407,774 | +0.19(+0.60%) |
Jul 19, 2022 | 30.97 | 31.33 | 30.80 | 31.29 | 141,403 | +0.82(+2.70%) |
Jul 18, 2022 | 30.64 | 31.28 | 30.43 | 30.46 | 141,268 | +0.52(+1.72%) |
Jul 15, 2022 | 29.75 | 29.96 | 29.23 | 29.95 | 161,041 | -0.10(-0.33%) |
Jul 14, 2022 | 30.42 | 30.48 | 29.86 | 30.05 | 109,626 | -0.63(-2.07%) |
Jul 13, 2022 | 29.99 | 30.99 | 29.99 | 30.68 | 99,032 | -0.03(-0.10%) |
Jul 12, 2022 | 30.71 | 30.93 | 30.29 | 30.71 | 190,800 | +0.15(+0.49%) |
Jul 11, 2022 | 31.27 | 31.40 | 30.50 | 30.56 | 204,541 | -1.76(-5.43%) |
Jul 08, 2022 | 32.33 | 32.67 | 32.07 | 32.32 | 119,936 | -0.61(-1.84%) |
Jul 07, 2022 | 32.41 | 32.99 | 32.37 | 32.92 | 151,292 | +0.96(+3.01%) |
Jul 06, 2022 | 32.43 | 32.43 | 31.58 | 31.96 | 87,118 | -0.82(-2.51%) |
Jul 05, 2022 | 31.58 | 32.85 | 31.47 | 32.78 | 267,045 | +0.44(+1.35%) |
Jul 01, 2022 | 31.73 | 32.38 | 31.71 | 32.35 | 133,110 | +0.28(+0.87%) |
Jun 30, 2022 | 31.84 | 32.16 | 31.29 | 32.07 | 204,042 | -0.40(-1.22%) |
Jun 29, 2022 | 32.18 | 32.55 | 31.92 | 32.47 | 120,910 | +0.00(+0.00%) |
Jun 28, 2022 | 33.25 | 33.38 | 32.33 | 32.47 | 109,961 | -0.58(-1.74%) |
Jun 27, 2022 | 33.83 | 33.83 | 32.92 | 33.04 | 119,314 | +0.19(+0.57%) |
Jun 24, 2022 | 32.35 | 32.86 | 32.24 | 32.85 | 317,007 | +1.23(+3.89%) |
Jun 23, 2022 | 31.44 | 31.81 | 31.05 | 31.62 | 129,827 | +0.60(+1.95%) |
Jun 22, 2022 | 30.74 | 31.47 | 30.74 | 31.02 | 127,577 | -0.62(-1.97%) |
Jun 21, 2022 | 31.41 | 31.89 | 31.29 | 31.64 | 103,197 | +0.88(+2.87%) |
Jun 17, 2022 | 31.58 | 31.63 | 30.42 | 30.76 | 227,222 | +0.61(+2.04%) |
Jun 16, 2022 | 30.37 | 30.59 | 29.85 | 30.14 | 153,000 | -1.51(-4.76%) |
Jun 15, 2022 | 31.34 | 31.95 | 30.91 | 31.65 | 154,921 | +0.56(+1.79%) |
Jun 14, 2022 | 30.65 | 31.37 | 30.47 | 31.10 | 438,524 | +1.12(+3.74%) |
Jun 13, 2022 | 30.57 | 30.91 | 29.66 | 29.98 | 285,291 | -1.93(-6.06%) |
Jun 10, 2022 | 32.46 | 32.85 | 31.75 | 31.91 | 126,471 | -0.47(-1.44%) |
Jun 09, 2022 | 33.30 | 33.30 | 32.29 | 32.38 | 252,553 | -1.75(-5.12%) |
Jun 08, 2022 | 33.29 | 34.24 | 33.18 | 34.12 | 296,253 | +1.57(+4.81%) |
Jun 07, 2022 | 31.66 | 32.63 | 31.60 | 32.55 | 135,206 | +0.83(+2.63%) |
Jun 06, 2022 | 32.20 | 32.45 | 31.51 | 31.72 | 158,891 | +0.83(+2.70%) |
Jun 03, 2022 | 31.13 | 31.38 | 30.75 | 30.89 | 111,351 | -0.84(-2.66%) |
Jun 02, 2022 | 30.61 | 31.73 | 30.61 | 31.73 | 256,229 | +1.53(+5.06%) |
Jun 01, 2022 | 30.88 | 31.06 | 29.89 | 30.20 | 253,778 | -0.45(-1.46%) |
May 31, 2022 | 31.29 | 31.33 | 30.54 | 30.65 | 161,002 | +0.88(+2.97%) |
May 27, 2022 | 29.43 | 29.77 | 29.05 | 29.77 | 255,182 | +0.40(+1.35%) |
May 26, 2022 | 27.95 | 29.48 | 27.95 | 29.37 | 108,189 | +1.43(+5.11%) |
May 25, 2022 | 27.50 | 28.04 | 27.50 | 27.94 | 202,215 | +0.62(+2.26%) |
May 24, 2022 | 27.99 | 28.03 | 27.11 | 27.33 | 223,222 | -1.40(-4.87%) |
May 23, 2022 | 28.91 | 28.91 | 28.49 | 28.73 | 109,530 | -0.12(-0.41%) |
May 20, 2022 | 29.46 | 29.76 | 28.28 | 28.85 | 123,885 | +0.02(+0.07%) |
May 19, 2022 | 28.08 | 29.14 | 28.08 | 28.83 | 171,878 | +0.93(+3.34%) |
May 18, 2022 | 28.49 | 28.88 | 27.74 | 27.89 | 130,074 | -1.00(-3.47%) |
May 17, 2022 | 29.18 | 29.49 | 28.42 | 28.89 | 161,994 | +1.26(+4.56%) |
May 16, 2022 | 27.73 | 28.21 | 27.47 | 27.64 | 257,517 | -0.37(-1.31%) |
May 13, 2022 | 26.95 | 28.05 | 26.93 | 28.00 | 220,640 | +1.60(+6.05%) |
May 12, 2022 | 25.86 | 26.98 | 25.34 | 26.41 | 497,913 | +0.28(+1.06%) |
May 11, 2022 | 27.06 | 27.43 | 26.02 | 26.13 | 346,030 | -0.44(-1.64%) |
May 10, 2022 | 27.13 | 27.13 | 26.20 | 26.56 | 136,169 | +0.22(+0.83%) |
May 09, 2022 | 27.28 | 27.44 | 26.19 | 26.35 | 274,049 | -1.78(-6.31%) |
May 06, 2022 | 28.81 | 28.81 | 27.98 | 28.12 | 144,112 | -0.95(-3.28%) |
May 05, 2022 | 29.91 | 30.03 | 28.77 | 29.07 | 145,743 | -2.03(-6.54%) |
May 04, 2022 | 30.10 | 31.17 | 29.74 | 31.11 | 129,728 | +0.24(+0.77%) |
May 03, 2022 | 31.14 | 31.31 | 30.67 | 30.87 | 126,559 | -0.02(-0.06%) |
May 02, 2022 | 30.27 | 30.92 | 29.88 | 30.89 | 183,268 | +0.45(+1.47%) |
Apr 29, 2022 | 31.39 | 31.61 | 30.35 | 30.44 | 213,065 | +1.21(+4.14%) |
Apr 28, 2022 | 29.09 | 29.36 | 28.51 | 29.23 | 92,169 | +0.28(+0.96%) |
Apr 27, 2022 | 28.54 | 29.36 | 28.54 | 28.95 | 241,159 | +0.74(+2.64%) |
Apr 26, 2022 | 28.83 | 28.83 | 28.19 | 28.21 | 138,703 | -0.75(-2.60%) |
Apr 25, 2022 | 28.01 | 28.96 | 28.01 | 28.96 | 156,548 | +0.24(+0.83%) |
Apr 22, 2022 | 29.15 | 29.83 | 28.71 | 28.73 | 112,420 | -0.02(-0.07%) |
Apr 21, 2022 | 30.02 | 30.20 | 28.63 | 28.75 | 183,514 | -1.26(-4.20%) |
Apr 20, 2022 | 30.94 | 30.94 | 29.97 | 30.01 | 99,249 | -0.91(-2.95%) |
Apr 19, 2022 | 30.36 | 30.99 | 30.11 | 30.92 | 147,818 | +0.28(+0.91%) |
Apr 18, 2022 | 30.63 | 30.85 | 30.18 | 30.64 | 138,327 | -0.43(-1.37%) |
Apr 14, 2022 | 31.75 | 31.81 | 31.06 | 31.07 | 158,402 | -1.09(-3.39%) |
Apr 13, 2022 | 31.56 | 32.29 | 31.38 | 32.16 | 167,225 | +0.77(+2.47%) |
Apr 12, 2022 | 32.27 | 32.38 | 31.34 | 31.38 | 153,888 | -0.49(-1.52%) |
Apr 11, 2022 | 31.94 | 32.45 | 31.58 | 31.87 | 212,260 | -0.33(-1.02%) |
Apr 08, 2022 | 32.35 | 32.66 | 32.12 | 32.20 | 124,088 | -0.25(-0.76%) |
Apr 07, 2022 | 32.87 | 32.97 | 32.03 | 32.45 | 238,035 | -0.75(-2.27%) |
Apr 06, 2022 | 33.48 | 33.50 | 32.75 | 33.20 | 183,356 | -1.02(-2.99%) |
Apr 05, 2022 | 35.19 | 35.19 | 34.05 | 34.22 | 112,503 | -1.26(-3.55%) |
Apr 04, 2022 | 34.94 | 35.65 | 34.69 | 35.48 | 407,187 | +1.71(+5.05%) |