Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 27.91 | 28.08 | 27.45 | 27.94 | 962,725 | +0.13(+0.46%) |
Mar 30, 2023 | 28.61 | 28.61 | 27.70 | 27.81 | 609,004 | -0.36(-1.27%) |
Mar 29, 2023 | 27.83 | 28.38 | 27.45 | 28.17 | 1,442,615 | +0.62(+2.26%) |
Mar 28, 2023 | 26.56 | 27.67 | 26.56 | 27.55 | 1,416,867 | +0.90(+3.39%) |
Mar 27, 2023 | 25.74 | 26.78 | 25.42 | 26.65 | 1,165,971 | +1.46(+5.79%) |
Mar 24, 2023 | 24.79 | 25.41 | 24.30 | 25.19 | 1,282,154 | -0.42(-1.63%) |
Mar 23, 2023 | 26.54 | 27.05 | 25.39 | 25.61 | 1,231,540 | -0.83(-3.13%) |
Mar 22, 2023 | 26.26 | 27.41 | 26.22 | 26.43 | 1,019,963 | +0.06(+0.23%) |
Mar 21, 2023 | 26.47 | 26.86 | 26.06 | 26.37 | 1,731,573 | +0.35(+1.34%) |
Mar 20, 2023 | 25.53 | 26.32 | 25.51 | 26.02 | 8,210,576 | +0.64(+2.52%) |
Mar 17, 2023 | 25.09 | 25.61 | 24.72 | 25.39 | 2,972,382 | +0.09(+0.34%) |
Mar 16, 2023 | 25.41 | 26.04 | 24.64 | 25.30 | 2,980,278 | +1.17(+4.84%) |
Mar 15, 2023 | 23.97 | 24.18 | 23.07 | 24.13 | 1,869,485 | -0.89(-3.58%) |
Mar 14, 2023 | 24.94 | 26.01 | 24.67 | 25.03 | 795,493 | +0.48(+1.94%) |
Mar 13, 2023 | 25.31 | 25.71 | 24.45 | 24.55 | 983,273 | -1.58(-6.04%) |
Mar 10, 2023 | 26.60 | 27.31 | 26.08 | 26.13 | 700,145 | -0.41(-1.54%) |
Mar 09, 2023 | 27.41 | 28.17 | 26.50 | 26.54 | 792,818 | -0.80(-2.93%) |
Mar 08, 2023 | 27.76 | 28.46 | 26.83 | 27.34 | 865,571 | -0.45(-1.63%) |
Mar 07, 2023 | 28.48 | 28.74 | 27.61 | 27.79 | 723,422 | -0.78(-2.72%) |
Mar 06, 2023 | 28.20 | 28.68 | 27.99 | 28.57 | 748,635 | +0.07(+0.24%) |
Mar 03, 2023 | 27.45 | 28.68 | 27.19 | 28.50 | 956,527 | +0.73(+2.64%) |
Mar 02, 2023 | 27.90 | 28.26 | 27.49 | 27.76 | 1,044,654 | -0.32(-1.14%) |
Mar 01, 2023 | 26.70 | 28.15 | 26.58 | 28.08 | 1,060,765 | +1.44(+5.42%) |
Feb 28, 2023 | 27.76 | 27.76 | 26.58 | 26.64 | 1,411,477 | -0.65(-2.40%) |
Feb 27, 2023 | 26.57 | 27.34 | 26.36 | 27.29 | 972,815 | +0.78(+2.94%) |
Feb 24, 2023 | 25.93 | 26.52 | 24.98 | 26.51 | 1,258,055 | +0.18(+0.70%) |
Feb 23, 2023 | 27.03 | 27.12 | 25.48 | 26.33 | 1,519,343 | +0.02(+0.06%) |
Feb 22, 2023 | 27.29 | 27.91 | 25.65 | 26.31 | 1,363,293 | -0.76(-2.82%) |
Feb 21, 2023 | 26.90 | 27.44 | 26.76 | 27.08 | 989,614 | +0.19(+0.72%) |
Feb 17, 2023 | 27.47 | 27.47 | 26.38 | 26.88 | 899,166 | -1.04(-3.73%) |
Feb 16, 2023 | 28.20 | 28.81 | 27.89 | 27.92 | 995,285 | -0.41(-1.45%) |
Feb 15, 2023 | 28.03 | 28.37 | 27.58 | 28.33 | 807,033 | -0.26(-0.91%) |
Feb 14, 2023 | 28.13 | 28.81 | 28.08 | 28.59 | 980,946 | +0.32(+1.13%) |
Feb 13, 2023 | 28.77 | 28.83 | 28.15 | 28.28 | 643,956 | -0.57(-1.98%) |
Feb 10, 2023 | 27.67 | 28.88 | 27.36 | 28.85 | 924,386 | +1.74(+6.41%) |
Feb 09, 2023 | 27.29 | 27.52 | 26.89 | 27.11 | 607,437 | -0.21(-0.77%) |
Feb 08, 2023 | 27.70 | 27.89 | 26.78 | 27.32 | 555,743 | -0.37(-1.33%) |
Feb 07, 2023 | 26.87 | 27.72 | 26.77 | 27.69 | 763,000 | +1.15(+4.33%) |
Feb 06, 2023 | 27.01 | 27.34 | 26.18 | 26.54 | 825,594 | -0.41(-1.53%) |
Feb 03, 2023 | 27.28 | 28.07 | 26.88 | 26.95 | 621,622 | -0.26(-0.96%) |
Feb 02, 2023 | 27.29 | 27.56 | 26.39 | 27.21 | 853,473 | -0.15(-0.55%) |
Feb 01, 2023 | 27.83 | 27.94 | 26.51 | 27.36 | 860,361 | -0.51(-1.84%) |
Jan 31, 2023 | 27.36 | 27.90 | 27.21 | 27.87 | 803,460 | +0.44(+1.59%) |
Jan 30, 2023 | 28.73 | 28.83 | 27.42 | 27.44 | 741,881 | -1.41(-4.89%) |
Jan 27, 2023 | 29.78 | 30.00 | 28.54 | 28.85 | 643,106 | -0.96(-3.21%) |
Jan 26, 2023 | 29.07 | 29.85 | 28.46 | 29.80 | 548,161 | +1.18(+4.14%) |
Jan 25, 2023 | 28.96 | 29.18 | 28.23 | 28.62 | 598,340 | -0.46(-1.59%) |
Jan 24, 2023 | 28.39 | 29.19 | 27.60 | 29.08 | 999,013 | +0.93(+3.31%) |
Jan 23, 2023 | 27.70 | 28.76 | 27.44 | 28.15 | 996,151 | +0.68(+2.48%) |
Jan 20, 2023 | 27.73 | 27.82 | 27.04 | 27.47 | 1,311,086 | -0.15(-0.55%) |
Jan 19, 2023 | 27.31 | 27.88 | 27.02 | 27.62 | 792,448 | +0.05(+0.18%) |
Jan 18, 2023 | 27.52 | 28.46 | 27.30 | 27.57 | 711,515 | +0.20(+0.74%) |
Jan 17, 2023 | 27.00 | 27.75 | 27.00 | 27.37 | 661,814 | +0.57(+2.13%) |
Jan 13, 2023 | 26.48 | 26.87 | 26.07 | 26.80 | 505,459 | +0.28(+1.04%) |
Jan 12, 2023 | 26.45 | 26.91 | 26.19 | 26.52 | 792,667 | +0.26(+0.99%) |
Jan 11, 2023 | 26.45 | 26.76 | 25.85 | 26.26 | 622,793 | +0.03(+0.13%) |
Jan 10, 2023 | 26.60 | 26.96 | 25.77 | 26.23 | 438,909 | -0.15(-0.57%) |
Jan 09, 2023 | 27.12 | 27.38 | 26.19 | 26.38 | 656,879 | -0.38(-1.41%) |
Jan 06, 2023 | 26.51 | 27.70 | 26.40 | 26.76 | 957,035 | +0.44(+1.66%) |
Jan 05, 2023 | 25.35 | 26.85 | 25.35 | 26.32 | 1,182,086 | +1.14(+4.53%) |
Jan 04, 2023 | 24.59 | 25.42 | 24.26 | 25.18 | 902,434 | +0.58(+2.36%) |
Jan 03, 2023 | 26.03 | 26.41 | 24.46 | 24.60 | 1,082,875 | -1.71(-6.51%) |
Dec 30, 2022 | 26.04 | 26.68 | 26.01 | 26.31 | 1,039,843 | +0.08(+0.29%) |
Dec 29, 2022 | 25.34 | 26.49 | 25.19 | 26.24 | 752,407 | +0.92(+3.61%) |
Dec 28, 2022 | 26.19 | 26.30 | 25.15 | 25.32 | 759,146 | -1.09(-4.13%) |
Dec 27, 2022 | 26.86 | 26.86 | 26.13 | 26.41 | 790,936 | -0.20(-0.76%) |
Dec 23, 2022 | 25.42 | 26.61 | 25.35 | 26.61 | 840,637 | +1.40(+5.56%) |
Dec 22, 2022 | 26.09 | 26.17 | 24.62 | 25.21 | 697,549 | -0.97(-3.72%) |
Dec 21, 2022 | 27.35 | 27.35 | 26.17 | 26.19 | 914,914 | -0.40(-1.52%) |
Dec 20, 2022 | 25.26 | 26.83 | 25.26 | 26.59 | 1,144,135 | +1.38(+5.46%) |
Dec 19, 2022 | 25.14 | 25.47 | 24.86 | 25.21 | 788,321 | +0.32(+1.28%) |
Dec 16, 2022 | 24.63 | 25.04 | 24.26 | 24.89 | 1,029,021 | -0.45(-1.79%) |
Dec 15, 2022 | 24.79 | 25.66 | 24.72 | 25.35 | 866,947 | +0.34(+1.38%) |
Dec 14, 2022 | 25.27 | 25.86 | 24.82 | 25.00 | 717,729 | -0.20(-0.80%) |
Dec 13, 2022 | 26.20 | 26.29 | 24.98 | 25.20 | 1,682,523 | -0.28(-1.09%) |
Dec 12, 2022 | 24.05 | 25.58 | 23.99 | 25.48 | 1,514,166 | +1.16(+4.76%) |
Dec 09, 2022 | 24.93 | 25.22 | 24.25 | 24.32 | 980,921 | -0.56(-2.26%) |
Dec 08, 2022 | 26.31 | 26.48 | 24.70 | 24.88 | 1,525,839 | -1.17(-4.48%) |
Dec 07, 2022 | 27.19 | 27.23 | 25.82 | 26.05 | 963,224 | -1.13(-4.17%) |
Dec 06, 2022 | 27.67 | 28.12 | 26.80 | 27.18 | 807,663 | -0.71(-2.56%) |
Dec 05, 2022 | 29.36 | 29.67 | 27.63 | 27.90 | 968,963 | -1.10(-3.79%) |
Dec 02, 2022 | 30.98 | 31.36 | 28.94 | 29.00 | 1,033,894 | -2.18(-7.00%) |
Dec 01, 2022 | 31.16 | 31.84 | 30.86 | 31.18 | 780,967 | +0.24(+0.79%) |
Nov 30, 2022 | 32.30 | 32.30 | 30.44 | 30.94 | 1,860,593 | -0.92(-2.90%) |
Nov 29, 2022 | 33.17 | 33.51 | 31.77 | 31.86 | 701,968 | -0.86(-2.62%) |
Nov 28, 2022 | 32.94 | 33.68 | 32.03 | 32.72 | 677,106 | -0.95(-2.82%) |
Nov 25, 2022 | 33.61 | 34.43 | 33.51 | 33.67 | 333,182 | +0.16(+0.48%) |
Nov 23, 2022 | 33.66 | 33.99 | 33.16 | 33.51 | 425,547 | -0.80(-2.33%) |
Nov 22, 2022 | 33.77 | 34.57 | 33.46 | 34.30 | 1,002,320 | +1.60(+4.88%) |
Nov 21, 2022 | 32.94 | 32.94 | 31.37 | 32.71 | 940,636 | -1.01(-2.99%) |
Nov 18, 2022 | 32.97 | 33.76 | 31.84 | 33.72 | 1,175,701 | +0.01(+0.02%) |
Nov 17, 2022 | 32.91 | 33.79 | 32.67 | 33.71 | 466,898 | +0.17(+0.50%) |
Nov 16, 2022 | 33.80 | 34.22 | 33.07 | 33.54 | 582,396 | -0.76(-2.23%) |
Nov 15, 2022 | 33.69 | 34.45 | 32.99 | 34.30 | 708,228 | +1.00(+3.00%) |
Nov 14, 2022 | 32.62 | 34.64 | 32.62 | 33.30 | 1,319,581 | +0.66(+2.03%) |
Nov 11, 2022 | 32.37 | 33.88 | 32.05 | 32.64 | 1,738,049 | +2.71(+9.06%) |
Nov 10, 2022 | 30.61 | 30.86 | 29.35 | 29.93 | 1,253,106 | +0.20(+0.66%) |
Nov 09, 2022 | 30.51 | 30.58 | 29.40 | 29.73 | 1,337,510 | -1.30(-4.18%) |
Nov 08, 2022 | 31.22 | 31.30 | 30.11 | 31.03 | 931,583 | -0.66(-2.08%) |
Nov 07, 2022 | 31.30 | 32.19 | 31.02 | 31.69 | 981,534 | +0.87(+2.83%) |
Nov 04, 2022 | 31.03 | 31.37 | 30.08 | 30.82 | 853,605 | +0.63(+2.08%) |
Nov 03, 2022 | 29.37 | 30.83 | 28.77 | 30.19 | 735,391 | +0.83(+2.84%) |
Nov 02, 2022 | 29.88 | 30.28 | 28.48 | 29.36 | 1,127,862 | -0.53(-1.76%) |
Nov 01, 2022 | 30.36 | 30.66 | 28.38 | 29.88 | 1,734,826 | -0.83(-2.71%) |
Oct 31, 2022 | 30.80 | 31.70 | 30.41 | 30.72 | 889,555 | -0.57(-1.81%) |
Oct 28, 2022 | 31.52 | 32.16 | 30.29 | 31.28 | 884,763 | -0.16(-0.50%) |
Oct 27, 2022 | 32.04 | 33.19 | 31.35 | 31.44 | 989,736 | -0.24(-0.74%) |
Oct 26, 2022 | 31.86 | 32.20 | 31.22 | 31.68 | 662,713 | +0.05(+0.15%) |
Oct 25, 2022 | 31.46 | 31.78 | 30.13 | 31.63 | 812,695 | +0.09(+0.27%) |
Oct 24, 2022 | 32.09 | 32.44 | 31.04 | 31.54 | 770,470 | -0.64(-2.00%) |
Oct 21, 2022 | 30.69 | 32.49 | 30.10 | 32.19 | 1,066,068 | +1.82(+5.98%) |
Oct 20, 2022 | 30.50 | 31.33 | 29.94 | 30.37 | 966,238 | +0.43(+1.44%) |
Oct 19, 2022 | 28.39 | 30.24 | 28.39 | 29.94 | 1,076,381 | +1.75(+6.19%) |
Oct 18, 2022 | 28.09 | 29.00 | 27.48 | 28.19 | 890,786 | +0.39(+1.41%) |
Oct 17, 2022 | 27.23 | 28.26 | 27.16 | 27.80 | 833,371 | +1.37(+5.18%) |
Oct 14, 2022 | 27.31 | 27.69 | 26.38 | 26.43 | 788,605 | -1.09(-3.97%) |
Oct 13, 2022 | 26.49 | 28.11 | 26.16 | 27.52 | 996,916 | +0.99(+3.73%) |
Oct 12, 2022 | 25.16 | 26.71 | 24.40 | 26.53 | 1,032,184 | +1.32(+5.24%) |
Oct 11, 2022 | 25.35 | 25.70 | 24.68 | 25.21 | 949,407 | -0.76(-2.94%) |
Oct 10, 2022 | 26.74 | 26.83 | 25.52 | 25.97 | 636,278 | -0.71(-2.65%) |
Oct 07, 2022 | 26.97 | 27.56 | 26.38 | 26.68 | 1,126,165 | -0.04(-0.15%) |
Oct 06, 2022 | 25.85 | 26.74 | 25.49 | 26.72 | 628,245 | +0.66(+2.53%) |
Oct 05, 2022 | 25.73 | 26.45 | 25.01 | 26.06 | 982,874 | +0.10(+0.39%) |
Oct 04, 2022 | 24.38 | 25.99 | 24.19 | 25.96 | 984,361 | +2.23(+9.41%) |
Oct 03, 2022 | 23.88 | 24.05 | 23.05 | 23.73 | 1,272,885 | +0.94(+4.11%) |
Sep 30, 2022 | 22.45 | 23.49 | 22.24 | 22.79 | 907,647 | +0.16(+0.70%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.20 | 22.63 | 841,313 | -0.91(-3.87%) |
Sep 28, 2022 | 22.34 | 23.68 | 21.89 | 23.54 | 1,267,039 | +1.53(+6.97%) |
Sep 27, 2022 | 20.65 | 22.22 | 20.44 | 22.01 | 1,456,722 | +1.91(+9.51%) |
Sep 26, 2022 | 20.69 | 21.47 | 20.04 | 20.10 | 1,407,877 | -0.72(-3.47%) |
Sep 23, 2022 | 21.66 | 22.00 | 20.46 | 20.82 | 1,561,476 | -2.08(-9.07%) |
Sep 22, 2022 | 22.86 | 23.95 | 22.81 | 22.90 | 1,333,246 | +0.47(+2.10%) |
Sep 21, 2022 | 23.29 | 23.39 | 22.29 | 22.43 | 724,571 | -0.17(-0.77%) |
Sep 20, 2022 | 21.96 | 22.94 | 21.87 | 22.60 | 1,006,756 | +0.20(+0.91%) |
Sep 19, 2022 | 21.48 | 22.72 | 21.40 | 22.40 | 987,661 | -0.02(-0.07%) |
Sep 16, 2022 | 23.01 | 23.10 | 22.04 | 22.41 | 3,476,867 | -0.89(-3.81%) |
Sep 15, 2022 | 24.97 | 25.40 | 22.88 | 23.30 | 1,974,227 | -2.45(-9.50%) |
Sep 14, 2022 | 25.67 | 26.87 | 25.39 | 25.75 | 810,768 | +0.24(+0.96%) |
Sep 13, 2022 | 25.56 | 26.59 | 25.39 | 25.50 | 754,734 | -0.58(-2.23%) |
Sep 12, 2022 | 27.09 | 27.26 | 25.83 | 26.08 | 766,899 | -0.47(-1.78%) |
Sep 09, 2022 | 26.40 | 26.71 | 26.17 | 26.56 | 666,465 | +0.87(+3.40%) |
Sep 08, 2022 | 26.24 | 26.42 | 25.46 | 25.68 | 458,760 | -0.35(-1.36%) |
Sep 07, 2022 | 25.75 | 26.30 | 25.08 | 26.04 | 605,596 | -0.34(-1.28%) |
Sep 06, 2022 | 26.53 | 27.41 | 25.81 | 26.38 | 946,912 | +0.39(+1.51%) |
Sep 02, 2022 | 25.37 | 26.20 | 25.04 | 25.98 | 719,435 | +1.60(+6.55%) |
Sep 01, 2022 | 25.40 | 25.46 | 24.20 | 24.39 | 986,027 | -1.30(-5.05%) |
Aug 31, 2022 | 25.25 | 26.69 | 25.09 | 25.68 | 1,101,865 | -0.47(-1.80%) |
Aug 30, 2022 | 27.29 | 27.29 | 25.87 | 26.16 | 1,681,275 | -1.79(-6.39%) |
Aug 29, 2022 | 28.00 | 28.85 | 27.72 | 27.94 | 609,975 | -0.31(-1.09%) |
Aug 26, 2022 | 28.89 | 29.59 | 28.08 | 28.25 | 936,526 | -0.64(-2.23%) |
Aug 25, 2022 | 27.92 | 28.92 | 27.84 | 28.89 | 934,703 | +1.30(+4.70%) |
Aug 24, 2022 | 27.33 | 27.70 | 26.82 | 27.59 | 963,727 | +0.63(+2.33%) |
Aug 23, 2022 | 27.00 | 27.90 | 26.51 | 26.97 | 1,060,389 | +0.61(+2.30%) |
Aug 22, 2022 | 25.64 | 26.38 | 24.58 | 26.36 | 1,001,865 | +0.72(+2.79%) |
Aug 19, 2022 | 25.45 | 26.06 | 25.26 | 25.64 | 774,043 | +0.02(+0.09%) |
Aug 18, 2022 | 25.16 | 26.08 | 25.05 | 25.62 | 1,066,620 | +0.87(+3.53%) |
Aug 17, 2022 | 23.87 | 25.18 | 23.69 | 24.75 | 675,073 | +0.56(+2.31%) |
Aug 16, 2022 | 24.34 | 24.79 | 24.07 | 24.19 | 678,134 | +0.13(+0.56%) |
Aug 15, 2022 | 24.17 | 24.28 | 23.07 | 24.06 | 796,517 | -1.16(-4.59%) |
Aug 12, 2022 | 24.85 | 25.30 | 24.47 | 25.21 | 595,910 | +0.28(+1.10%) |
Aug 11, 2022 | 24.30 | 25.24 | 23.58 | 24.94 | 1,287,926 | +0.88(+3.66%) |
Aug 10, 2022 | 23.75 | 24.31 | 23.22 | 24.06 | 1,292,371 | +0.34(+1.42%) |
Aug 09, 2022 | 23.09 | 24.05 | 23.09 | 23.72 | 1,100,979 | +0.97(+4.28%) |
Aug 08, 2022 | 22.77 | 23.12 | 22.22 | 22.75 | 1,107,644 | +0.17(+0.76%) |
Aug 05, 2022 | 22.19 | 23.31 | 22.00 | 22.57 | 972,036 | +0.15(+0.67%) |
Aug 04, 2022 | 24.38 | 24.74 | 22.33 | 22.42 | 2,557,714 | -1.94(-7.97%) |
Aug 03, 2022 | 25.02 | 25.32 | 23.99 | 24.36 | 1,144,803 | -0.44(-1.79%) |
Aug 02, 2022 | 24.71 | 25.56 | 24.03 | 24.81 | 1,924,198 | +1.17(+4.97%) |
Aug 01, 2022 | 23.63 | 23.95 | 22.72 | 23.63 | 1,334,748 | -0.39(-1.61%) |
Jul 29, 2022 | 23.98 | 24.22 | 23.41 | 24.02 | 731,305 | +0.59(+2.51%) |
Jul 28, 2022 | 23.87 | 24.31 | 22.70 | 23.43 | 1,233,921 | +0.19(+0.80%) |
Jul 27, 2022 | 22.91 | 23.38 | 22.20 | 23.25 | 1,133,061 | +0.75(+3.34%) |
Jul 26, 2022 | 22.85 | 23.18 | 22.13 | 22.49 | 926,620 | +0.01(+0.06%) |
Jul 25, 2022 | 21.12 | 22.49 | 21.04 | 22.48 | 701,426 | +1.72(+8.28%) |
Jul 22, 2022 | 21.09 | 21.59 | 20.68 | 20.76 | 608,362 | -0.20(-0.96%) |
Jul 21, 2022 | 21.48 | 21.48 | 19.74 | 20.96 | 939,313 | -1.14(-5.15%) |
Jul 20, 2022 | 21.97 | 22.26 | 21.52 | 22.10 | 816,798 | -0.16(-0.71%) |
Jul 19, 2022 | 21.76 | 22.34 | 21.60 | 22.26 | 928,134 | +0.44(+2.04%) |
Jul 18, 2022 | 22.41 | 22.85 | 21.67 | 21.81 | 849,378 | +0.12(+0.56%) |
Jul 15, 2022 | 21.57 | 21.74 | 21.08 | 21.69 | 675,861 | +0.80(+3.84%) |
Jul 14, 2022 | 20.47 | 20.92 | 19.74 | 20.89 | 893,756 | -0.29(-1.35%) |
Jul 13, 2022 | 21.71 | 22.39 | 21.05 | 21.18 | 1,063,318 | -0.85(-3.87%) |
Jul 12, 2022 | 21.54 | 22.25 | 21.16 | 22.03 | 1,127,416 | -0.41(-1.82%) |
Jul 11, 2022 | 21.99 | 22.58 | 21.72 | 22.44 | 598,806 | +0.11(+0.48%) |
Jul 08, 2022 | 23.07 | 23.18 | 21.80 | 22.33 | 797,228 | -0.35(-1.55%) |
Jul 07, 2022 | 21.44 | 22.89 | 21.36 | 22.68 | 1,020,033 | +1.51(+7.14%) |
Jul 06, 2022 | 21.57 | 22.14 | 20.15 | 21.17 | 1,791,168 | -0.78(-3.56%) |
Jul 05, 2022 | 23.38 | 23.65 | 21.31 | 21.95 | 1,769,564 | -2.14(-8.89%) |
Jul 01, 2022 | 24.46 | 24.61 | 23.25 | 24.09 | 1,472,179 | +0.10(+0.42%) |
Jun 30, 2022 | 24.39 | 24.94 | 23.66 | 23.99 | 1,273,927 | -1.15(-4.59%) |
Jun 29, 2022 | 26.92 | 26.92 | 24.79 | 25.14 | 923,569 | -1.39(-5.24%) |
Jun 28, 2022 | 26.65 | 27.06 | 25.70 | 26.53 | 1,600,034 | +0.78(+3.03%) |
Jun 27, 2022 | 24.87 | 26.30 | 23.98 | 25.75 | 1,670,244 | +1.31(+5.36%) |
Jun 24, 2022 | 23.71 | 24.50 | 22.68 | 24.44 | 4,738,986 | +1.21(+5.21%) |
Jun 23, 2022 | 25.12 | 25.32 | 22.22 | 23.23 | 1,751,280 | -1.61(-6.49%) |
Jun 22, 2022 | 24.89 | 25.63 | 24.56 | 24.84 | 1,327,250 | -1.43(-5.45%) |
Jun 21, 2022 | 24.90 | 26.68 | 24.86 | 26.28 | 1,730,978 | +1.92(+7.88%) |
Jun 17, 2022 | 26.34 | 26.47 | 23.71 | 24.36 | 3,039,952 | -1.94(-7.38%) |
Jun 16, 2022 | 27.12 | 27.53 | 25.88 | 26.30 | 1,663,057 | -1.59(-5.70%) |
Jun 15, 2022 | 28.60 | 28.95 | 27.22 | 27.89 | 873,493 | -0.77(-2.70%) |
Jun 14, 2022 | 28.45 | 29.77 | 28.01 | 28.66 | 973,801 | +0.98(+3.54%) |
Jun 13, 2022 | 28.31 | 28.89 | 27.19 | 27.68 | 1,163,015 | -2.01(-6.75%) |
Jun 10, 2022 | 29.67 | 30.29 | 29.00 | 29.68 | 881,435 | -0.44(-1.47%) |
Jun 09, 2022 | 30.42 | 31.14 | 29.79 | 30.13 | 869,699 | -0.49(-1.59%) |
Jun 08, 2022 | 31.01 | 31.21 | 30.27 | 30.62 | 1,035,342 | -0.23(-0.74%) |
Jun 07, 2022 | 28.65 | 31.23 | 28.55 | 30.85 | 1,639,383 | +2.31(+8.08%) |
Jun 06, 2022 | 28.12 | 28.60 | 27.64 | 28.54 | 1,574,453 | +0.51(+1.81%) |
Jun 03, 2022 | 26.45 | 28.27 | 26.45 | 28.03 | 1,595,355 | +1.70(+6.45%) |
Jun 02, 2022 | 25.87 | 27.03 | 25.87 | 26.33 | 1,168,333 | +0.34(+1.29%) |
Jun 01, 2022 | 25.09 | 26.47 | 24.74 | 26.00 | 1,622,266 | +1.34(+5.43%) |
May 31, 2022 | 25.07 | 25.39 | 24.08 | 24.66 | 1,977,672 | -0.29(-1.15%) |
May 27, 2022 | 23.88 | 24.94 | 23.71 | 24.94 | 1,089,194 | +0.89(+3.69%) |
May 26, 2022 | 24.16 | 24.35 | 23.62 | 24.06 | 733,642 | +0.01(+0.03%) |
May 25, 2022 | 22.97 | 24.24 | 22.97 | 24.05 | 1,125,153 | +1.06(+4.61%) |
May 24, 2022 | 22.33 | 23.12 | 22.22 | 22.99 | 806,956 | +0.20(+0.88%) |
May 23, 2022 | 23.10 | 23.21 | 22.36 | 22.79 | 746,958 | -0.01(-0.03%) |
May 20, 2022 | 23.07 | 23.27 | 22.17 | 22.80 | 558,973 | -0.04(-0.16%) |
May 19, 2022 | 22.22 | 23.29 | 22.00 | 22.83 | 1,584,981 | -0.08(-0.34%) |
May 18, 2022 | 23.62 | 23.75 | 22.57 | 22.91 | 769,887 | -0.67(-2.82%) |
May 17, 2022 | 23.69 | 23.69 | 22.92 | 23.58 | 1,348,205 | +0.44(+1.92%) |
May 16, 2022 | 22.85 | 23.50 | 22.64 | 23.13 | 1,197,847 | +0.72(+3.23%) |
May 13, 2022 | 22.09 | 22.85 | 22.02 | 22.41 | 783,836 | +0.85(+3.95%) |
May 12, 2022 | 21.63 | 21.87 | 20.95 | 21.56 | 768,228 | +1.53(+7.65%) |
May 11, 2022 | 20.34 | 20.84 | 19.90 | 20.02 | 775,550 | +0.20(+1.02%) |
May 10, 2022 | 19.49 | 20.28 | 18.61 | 19.82 | 1,280,842 | +0.84(+4.41%) |
May 09, 2022 | 20.89 | 21.10 | 18.87 | 18.98 | 1,225,467 | -2.41(-11.25%) |
May 06, 2022 | 21.61 | 21.67 | 20.54 | 21.39 | 1,146,845 | +0.00(+0.00%) |
May 05, 2022 | 21.64 | 22.16 | 20.21 | 21.39 | 2,289,296 | -0.02(-0.09%) |
May 04, 2022 | 19.98 | 21.42 | 19.58 | 21.41 | 2,179,702 | +1.91(+9.79%) |
May 03, 2022 | 17.66 | 19.56 | 17.66 | 19.50 | 2,663,277 | +2.85(+17.12%) |
May 02, 2022 | 16.07 | 16.89 | 16.00 | 16.65 | 1,937,400 | +0.26(+1.56%) |
Apr 29, 2022 | 17.22 | 17.35 | 16.32 | 16.39 | 644,380 | -0.82(-4.79%) |
Apr 28, 2022 | 16.43 | 17.42 | 16.15 | 17.22 | 858,329 | +0.87(+5.32%) |
Apr 27, 2022 | 16.18 | 16.59 | 15.80 | 16.35 | 662,805 | +0.25(+1.54%) |
Apr 26, 2022 | 16.05 | 16.81 | 15.88 | 16.10 | 873,290 | +0.09(+0.57%) |
Apr 25, 2022 | 16.02 | 16.31 | 15.37 | 16.01 | 968,437 | -0.64(-3.85%) |
Apr 22, 2022 | 17.32 | 17.73 | 16.53 | 16.65 | 839,081 | -0.79(-4.54%) |
Apr 21, 2022 | 19.06 | 19.11 | 17.36 | 17.44 | 880,707 | -1.36(-7.23%) |
Apr 20, 2022 | 18.57 | 19.03 | 18.40 | 18.80 | 619,760 | +0.21(+1.13%) |
Apr 19, 2022 | 18.52 | 19.13 | 18.36 | 18.59 | 958,395 | -0.12(-0.66%) |
Apr 18, 2022 | 17.57 | 18.74 | 17.35 | 18.72 | 1,145,733 | +1.38(+7.96%) |
Apr 14, 2022 | 17.00 | 17.43 | 16.94 | 17.34 | 587,750 | +0.20(+1.14%) |
Apr 13, 2022 | 16.77 | 17.28 | 16.48 | 17.14 | 746,492 | +0.62(+3.76%) |
Apr 12, 2022 | 16.86 | 17.38 | 16.51 | 16.52 | 630,046 | +0.04(+0.24%) |
Apr 11, 2022 | 17.01 | 17.13 | 16.43 | 16.48 | 1,153,473 | -0.73(-4.26%) |
Apr 08, 2022 | 17.11 | 17.56 | 17.04 | 17.21 | 722,482 | +0.09(+0.50%) |
Apr 07, 2022 | 17.38 | 17.50 | 16.37 | 17.13 | 640,640 | -0.17(-0.98%) |
Apr 06, 2022 | 17.36 | 17.48 | 16.94 | 17.30 | 746,103 | +0.08(+0.46%) |
Apr 05, 2022 | 17.33 | 17.65 | 17.13 | 17.22 | 811,371 | +0.05(+0.30%) |
Apr 04, 2022 | 17.18 | 17.30 | 16.47 | 17.17 | 931,900 | +0.31(+1.82%) |