Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 464 | +0.24(+0.81%) |
Apr 27, 2023 | 29.92 | 30.14 | 29.90 | 30.14 | 749 | +0.43(+1.43%) |
Apr 26, 2023 | 29.93 | 29.97 | 29.65 | 29.71 | 8,345 | -0.30(-0.99%) |
Apr 25, 2023 | 30.54 | 30.54 | 30.01 | 30.01 | 4,202 | -0.79(-2.57%) |
Apr 24, 2023 | 30.96 | 31.00 | 30.73 | 30.80 | 1,385 | -0.11(-0.34%) |
Apr 21, 2023 | 31.00 | 31.00 | 30.74 | 30.90 | 6,031 | -0.01(-0.04%) |
Apr 20, 2023 | 31.06 | 31.06 | 30.92 | 30.92 | 4,463 | -0.20(-0.63%) |
Apr 19, 2023 | 30.92 | 31.15 | 30.92 | 31.11 | 973 | +0.12(+0.39%) |
Apr 18, 2023 | 31.39 | 31.39 | 30.87 | 30.99 | 3,311 | -0.24(-0.75%) |
Apr 17, 2023 | 30.98 | 31.26 | 30.98 | 31.23 | 2,676 | +0.31(+1.01%) |
Apr 14, 2023 | 30.88 | 30.91 | 30.88 | 30.91 | 580 | -0.31(-1.00%) |
Apr 13, 2023 | 31.04 | 31.28 | 31.03 | 31.23 | 3,931 | +0.46(+1.49%) |
Apr 12, 2023 | 31.04 | 31.07 | 30.74 | 30.77 | 4,296 | -0.24(-0.76%) |
Apr 11, 2023 | 30.90 | 31.15 | 30.90 | 31.01 | 467,090 | +0.17(+0.56%) |
Apr 10, 2023 | 30.50 | 30.84 | 30.50 | 30.83 | 6,072 | +0.31(+1.02%) |
Apr 06, 2023 | 30.51 | 30.60 | 30.51 | 30.52 | 4,013 | +0.01(+0.03%) |
Apr 05, 2023 | 30.44 | 30.51 | 30.37 | 30.51 | 2,221 | -0.17(-0.57%) |
Apr 04, 2023 | 31.29 | 31.29 | 30.58 | 30.69 | 23,946 | -0.63(-2.00%) |
Apr 03, 2023 | 31.33 | 31.43 | 31.28 | 31.31 | 1,393 | -0.06(-0.19%) |
Mar 31, 2023 | 31.07 | 31.41 | 31.07 | 31.37 | 18,050 | +0.49(+1.58%) |
Mar 30, 2023 | 31.06 | 31.06 | 30.88 | 30.89 | 1,808 | -0.13(-0.43%) |
Mar 29, 2023 | 30.98 | 31.02 | 30.86 | 31.02 | 14,074 | +0.32(+1.03%) |
Mar 28, 2023 | 30.69 | 30.81 | 30.65 | 30.70 | 2,057 | -0.01(-0.05%) |
Mar 27, 2023 | 30.62 | 30.88 | 30.62 | 30.72 | 4,134 | +0.32(+1.05%) |
Mar 24, 2023 | 29.89 | 30.40 | 29.82 | 30.40 | 8,557 | +0.25(+0.82%) |
Mar 23, 2023 | 30.55 | 30.71 | 30.15 | 30.15 | 1,114 | -0.26(-0.85%) |
Mar 22, 2023 | 31.21 | 31.24 | 30.41 | 30.41 | 16,639 | -0.77(-2.47%) |
Mar 21, 2023 | 31.06 | 31.31 | 31.06 | 31.18 | 5,269 | +0.57(+1.87%) |
Mar 20, 2023 | 30.96 | 30.96 | 30.60 | 30.61 | 3,828 | +0.34(+1.12%) |
Mar 17, 2023 | 30.83 | 30.83 | 30.27 | 30.27 | 3,615 | -0.85(-2.72%) |
Mar 16, 2023 | 30.41 | 31.12 | 30.31 | 31.12 | 6,375 | +0.54(+1.77%) |
Mar 15, 2023 | 30.13 | 30.58 | 30.13 | 30.58 | 9,346 | -0.51(-1.64%) |
Mar 14, 2023 | 31.25 | 31.44 | 30.98 | 31.09 | 2,743 | +0.56(+1.84%) |
Mar 13, 2023 | 30.61 | 30.85 | 30.52 | 30.52 | 1,798 | -0.83(-2.63%) |
Mar 10, 2023 | 32.10 | 32.10 | 31.28 | 31.35 | 7,743 | -0.88(-2.72%) |
Mar 09, 2023 | 32.29 | 32.29 | 32.23 | 32.23 | 185,879 | -0.89(-2.68%) |
Mar 08, 2023 | 33.00 | 33.11 | 32.94 | 33.11 | 1,016 | -0.03(-0.10%) |
Mar 07, 2023 | 33.27 | 33.27 | 33.14 | 33.14 | 805 | -0.32(-0.97%) |
Mar 06, 2023 | 34.03 | 34.03 | 33.37 | 33.47 | 5,067 | -0.58(-1.69%) |
Mar 03, 2023 | 33.80 | 34.04 | 33.80 | 34.04 | 1,306 | +0.35(+1.03%) |
Mar 02, 2023 | 33.55 | 33.70 | 33.48 | 33.70 | 1,554 | -0.04(-0.11%) |
Mar 01, 2023 | 33.53 | 33.73 | 33.53 | 33.73 | 1,477 | +0.11(+0.34%) |
Feb 28, 2023 | 33.77 | 33.77 | 33.62 | 33.62 | 868 | -0.02(-0.05%) |
Feb 27, 2023 | 33.81 | 33.87 | 33.58 | 33.64 | 1,931 | +0.08(+0.23%) |
Feb 24, 2023 | 33.57 | 33.58 | 33.28 | 33.56 | 4,837 | -0.29(-0.86%) |
Feb 23, 2023 | 33.83 | 33.85 | 33.57 | 33.85 | 1,954 | +0.25(+0.76%) |
Feb 22, 2023 | 33.71 | 33.81 | 33.60 | 33.60 | 6,642 | -0.01(-0.03%) |
Feb 21, 2023 | 34.17 | 34.17 | 33.57 | 33.61 | 232,473 | -0.87(-2.51%) |
Feb 17, 2023 | 34.33 | 34.47 | 34.29 | 34.47 | 7,761 | +0.17(+0.49%) |
Feb 16, 2023 | 34.19 | 34.41 | 34.19 | 34.31 | 2,318 | -0.19(-0.54%) |
Feb 15, 2023 | 34.08 | 34.50 | 34.02 | 34.49 | 2,661 | +0.25(+0.72%) |
Feb 14, 2023 | 34.26 | 34.37 | 34.11 | 34.25 | 18,613 | -0.08(-0.23%) |
Feb 13, 2023 | 34.19 | 34.33 | 34.19 | 34.33 | 476 | +0.32(+0.93%) |
Feb 10, 2023 | 33.88 | 34.01 | 33.85 | 34.01 | 4,952 | +0.10(+0.30%) |
Feb 09, 2023 | 34.44 | 34.44 | 33.91 | 33.91 | 1,294 | -0.42(-1.22%) |
Feb 08, 2023 | 34.61 | 34.63 | 34.24 | 34.33 | 714 | -0.46(-1.31%) |
Feb 07, 2023 | 34.47 | 34.78 | 34.28 | 34.78 | 3,048 | +0.28(+0.82%) |
Feb 06, 2023 | 34.84 | 34.84 | 34.45 | 34.50 | 2,037 | -0.47(-1.35%) |
Feb 03, 2023 | 34.73 | 35.18 | 34.73 | 34.97 | 2,795 | -0.06(-0.17%) |
Feb 02, 2023 | 34.99 | 35.03 | 34.82 | 35.03 | 984 | +0.53(+1.54%) |
Feb 01, 2023 | 34.01 | 34.56 | 34.01 | 34.50 | 1,679 | +0.44(+1.29%) |
Jan 31, 2023 | 33.46 | 34.06 | 33.46 | 34.06 | 1,767 | +0.82(+2.46%) |
Jan 30, 2023 | 33.38 | 33.39 | 33.25 | 33.25 | 415 | -0.32(-0.94%) |
Jan 27, 2023 | 33.61 | 33.65 | 33.44 | 33.56 | 3,045 | +0.01(+0.02%) |
Jan 26, 2023 | 33.42 | 33.56 | 33.42 | 33.56 | 479 | +0.16(+0.49%) |
Jan 25, 2023 | 33.11 | 33.39 | 32.96 | 33.39 | 1,047 | +0.07(+0.22%) |
Jan 24, 2023 | 33.28 | 33.40 | 33.28 | 33.32 | 2,396 | -0.02(-0.07%) |
Jan 23, 2023 | 33.17 | 33.39 | 33.17 | 33.35 | 1,757 | +0.26(+0.80%) |
Jan 20, 2023 | 32.62 | 33.10 | 32.62 | 33.08 | 2,898 | +0.45(+1.37%) |
Jan 19, 2023 | 32.72 | 32.72 | 32.62 | 32.63 | 5,004 | -0.20(-0.62%) |
Jan 18, 2023 | 33.62 | 33.62 | 32.81 | 32.84 | 4,262 | -0.53(-1.59%) |
Jan 17, 2023 | 33.33 | 33.37 | 33.31 | 33.37 | 733 | -0.18(-0.54%) |
Jan 13, 2023 | 33.15 | 33.57 | 33.15 | 33.55 | 1,709 | +0.26(+0.79%) |
Jan 12, 2023 | 32.92 | 33.28 | 32.92 | 33.28 | 2,673 | +0.54(+1.65%) |
Jan 11, 2023 | 32.67 | 32.74 | 32.63 | 32.74 | 2,243 | +0.29(+0.88%) |
Jan 10, 2023 | 32.04 | 32.45 | 32.02 | 32.45 | 113,883 | +0.43(+1.34%) |
Jan 09, 2023 | 32.35 | 32.35 | 32.03 | 32.03 | 2,228 | -0.10(-0.30%) |
Jan 06, 2023 | 31.69 | 32.12 | 31.66 | 32.12 | 2,392 | +0.70(+2.23%) |
Jan 05, 2023 | 31.46 | 31.46 | 31.38 | 31.42 | 6,896 | -0.29(-0.90%) |
Jan 04, 2023 | 31.75 | 31.81 | 31.71 | 31.71 | 1,003 | +0.34(+1.08%) |
Jan 03, 2023 | 31.69 | 31.69 | 31.37 | 31.37 | 3,372 | -0.03(-0.08%) |
Dec 30, 2022 | 31.32 | 31.39 | 31.23 | 31.39 | 3,566 | -0.05(-0.15%) |
Dec 29, 2022 | 31.21 | 31.50 | 31.21 | 31.44 | 1,901 | +0.62(+2.00%) |
Dec 28, 2022 | 31.27 | 31.27 | 30.82 | 30.82 | 1,801 | -0.44(-1.42%) |
Dec 27, 2022 | 31.41 | 31.41 | 31.27 | 31.27 | 175 | -0.01(-0.02%) |
Dec 23, 2022 | 31.13 | 31.31 | 31.04 | 31.27 | 22,079 | +0.15(+0.49%) |
Dec 22, 2022 | 31.38 | 31.38 | 30.73 | 31.12 | 9,178 | -0.36(-1.13%) |
Dec 21, 2022 | 31.21 | 31.59 | 31.21 | 31.48 | 848 | +0.44(+1.42%) |
Dec 20, 2022 | 30.81 | 31.05 | 30.79 | 31.04 | 5,197 | +0.20(+0.66%) |
Dec 19, 2022 | 31.02 | 31.10 | 30.73 | 30.83 | 1,159 | -0.25(-0.81%) |
Dec 16, 2022 | 31.08 | 31.14 | 30.85 | 31.09 | 1,511 | -0.19(-0.60%) |
Dec 15, 2022 | 31.76 | 31.76 | 31.24 | 31.27 | 233,837 | -0.71(-2.21%) |
Dec 14, 2022 | 32.20 | 32.39 | 31.98 | 31.98 | 1,027 | -0.19(-0.58%) |
Dec 13, 2022 | 32.91 | 32.91 | 32.10 | 32.16 | 67,117 | +0.16(+0.49%) |
Dec 12, 2022 | 31.76 | 32.05 | 31.76 | 32.01 | 153,440 | +0.28(+0.90%) |
Dec 09, 2022 | 31.89 | 31.96 | 31.72 | 31.72 | 3,314 | -0.33(-1.04%) |
Dec 08, 2022 | 32.18 | 32.18 | 32.03 | 32.06 | 2,931 | +0.11(+0.33%) |
Dec 07, 2022 | 32.08 | 32.08 | 31.91 | 31.95 | 1,143 | -0.18(-0.55%) |
Dec 06, 2022 | 32.26 | 32.26 | 32.13 | 32.13 | 714 | -0.27(-0.84%) |
Dec 05, 2022 | 33.04 | 33.04 | 32.35 | 32.40 | 4,837 | -0.90(-2.71%) |
Dec 02, 2022 | 32.87 | 33.34 | 32.87 | 33.30 | 68,394 | +0.10(+0.29%) |
Dec 01, 2022 | 33.27 | 33.27 | 33.20 | 33.20 | 514 | +0.02(+0.06%) |
Nov 30, 2022 | 32.27 | 33.20 | 32.27 | 33.18 | 3,316 | +0.70(+2.14%) |
Nov 29, 2022 | 32.44 | 32.54 | 32.44 | 32.49 | 2,578 | +0.03(+0.08%) |
Nov 28, 2022 | 32.95 | 32.95 | 32.46 | 32.46 | 2,217 | -0.65(-1.97%) |
Nov 25, 2022 | 33.11 | 33.11 | 33.11 | 33.11 | 102 | +0.15(+0.45%) |
Nov 23, 2022 | 32.96 | 33.00 | 32.96 | 32.96 | 3,819 | -0.02(-0.05%) |
Nov 22, 2022 | 32.72 | 33.03 | 32.72 | 32.98 | 2,568 | +0.38(+1.18%) |
Nov 21, 2022 | 32.54 | 32.60 | 32.44 | 32.60 | 910 | -0.01(-0.02%) |
Nov 18, 2022 | 32.76 | 32.84 | 32.51 | 32.60 | 3,753 | +0.18(+0.55%) |
Nov 17, 2022 | 32.24 | 32.42 | 32.24 | 32.42 | 785 | -0.18(-0.55%) |
Nov 16, 2022 | 32.68 | 32.77 | 32.60 | 32.60 | 125,823 | -0.53(-1.61%) |
Nov 15, 2022 | 33.92 | 33.92 | 32.99 | 33.13 | 250,703 | +0.43(+1.32%) |
Nov 14, 2022 | 32.87 | 33.10 | 32.70 | 32.70 | 166,406 | -0.29(-0.89%) |
Nov 11, 2022 | 33.06 | 33.33 | 33.00 | 33.00 | 4,457 | +0.09(+0.28%) |
Nov 10, 2022 | 31.73 | 32.91 | 31.73 | 32.91 | 10,916 | +1.59(+5.09%) |
Nov 09, 2022 | 31.37 | 31.37 | 31.31 | 31.31 | 166 | -0.62(-1.93%) |
Nov 08, 2022 | 32.14 | 32.27 | 31.72 | 31.93 | 28,048 | -0.05(-0.15%) |
Nov 07, 2022 | 31.68 | 32.04 | 31.68 | 31.98 | 5,651 | +0.32(+1.02%) |
Nov 04, 2022 | 31.48 | 31.67 | 31.18 | 31.65 | 13,524 | +0.42(+1.34%) |
Nov 03, 2022 | 30.98 | 31.33 | 30.98 | 31.24 | 3,242 | -0.16(-0.50%) |
Nov 02, 2022 | 32.12 | 32.43 | 31.36 | 31.39 | 551,695 | -0.82(-2.53%) |
Nov 01, 2022 | 32.23 | 32.23 | 32.14 | 32.21 | 7,805 | +0.21(+0.66%) |
Oct 31, 2022 | 31.84 | 32.13 | 31.84 | 32.00 | 8,632 | +0.03(+0.09%) |
Oct 28, 2022 | 31.94 | 32.08 | 31.94 | 31.97 | 2,815 | +0.86(+2.77%) |
Oct 27, 2022 | 31.35 | 31.63 | 31.11 | 31.11 | 21,903 | -0.01(-0.03%) |
Oct 26, 2022 | 31.10 | 31.64 | 31.10 | 31.12 | 1,509 | +0.06(+0.19%) |
Oct 25, 2022 | 31.06 | 31.12 | 30.99 | 31.06 | 26,089 | +0.61(+2.00%) |
Oct 24, 2022 | 30.47 | 30.47 | 30.45 | 30.45 | 197 | +0.23(+0.75%) |
Oct 21, 2022 | 29.65 | 30.33 | 29.65 | 30.22 | 10,538 | +0.67(+2.26%) |
Oct 20, 2022 | 29.56 | 29.56 | 29.56 | 29.56 | 141 | -0.41(-1.37%) |
Oct 19, 2022 | 30.27 | 30.27 | 29.88 | 29.97 | 861 | -0.33(-1.08%) |
Oct 18, 2022 | 30.37 | 30.37 | 30.26 | 30.30 | 444 | +0.41(+1.36%) |
Oct 17, 2022 | 29.67 | 29.97 | 29.67 | 29.89 | 3,823 | +0.69(+2.36%) |
Oct 14, 2022 | 29.87 | 29.87 | 29.20 | 29.20 | 4,029 | -0.59(-1.98%) |
Oct 13, 2022 | 28.51 | 29.99 | 28.45 | 29.79 | 194,691 | +0.83(+2.88%) |
Oct 12, 2022 | 28.91 | 29.05 | 28.90 | 28.96 | 3,268 | -0.04(-0.14%) |
Oct 11, 2022 | 29.04 | 29.27 | 29.00 | 29.00 | 215,991 | -0.08(-0.27%) |
Oct 10, 2022 | 29.14 | 29.26 | 29.01 | 29.08 | 3,481 | +0.01(+0.03%) |
Oct 07, 2022 | 29.40 | 29.40 | 28.93 | 29.07 | 9,376 | -0.72(-2.40%) |
Oct 06, 2022 | 29.81 | 29.88 | 29.71 | 29.78 | 7,981 | -0.17(-0.58%) |
Oct 05, 2022 | 29.85 | 29.96 | 29.78 | 29.96 | 5,184 | -0.18(-0.59%) |
Oct 04, 2022 | 29.99 | 30.13 | 29.99 | 30.13 | 848 | +1.12(+3.85%) |
Oct 03, 2022 | 28.56 | 29.13 | 28.56 | 29.02 | 3,450 | +0.70(+2.46%) |
Sep 30, 2022 | 28.86 | 28.86 | 28.32 | 28.32 | 677 | -0.12(-0.41%) |
Sep 29, 2022 | 28.72 | 28.72 | 28.33 | 28.44 | 8,136 | -0.57(-1.96%) |
Sep 28, 2022 | 28.30 | 29.05 | 28.61 | 29.01 | 1,324 | +0.80(+2.85%) |
Sep 27, 2022 | 28.37 | 28.50 | 28.14 | 28.20 | 4,175 | -0.09(-0.33%) |
Sep 26, 2022 | 28.54 | 28.92 | 28.24 | 28.30 | 4,287 | -0.32(-1.13%) |
Sep 23, 2022 | 29.08 | 29.08 | 28.26 | 28.62 | 6,217 | -0.72(-2.45%) |
Sep 22, 2022 | 29.89 | 29.89 | 29.23 | 29.34 | 6,863 | -0.40(-1.35%) |
Sep 21, 2022 | 30.27 | 30.51 | 29.74 | 29.74 | 12,840 | -0.45(-1.49%) |
Sep 20, 2022 | 30.33 | 30.33 | 30.06 | 30.19 | 4,213 | -0.37(-1.22%) |
Sep 19, 2022 | 30.12 | 30.60 | 30.12 | 30.57 | 2,855 | +0.30(+1.00%) |
Sep 16, 2022 | 30.14 | 30.27 | 29.93 | 30.26 | 7,658 | -0.26(-0.86%) |
Sep 15, 2022 | 30.62 | 30.64 | 30.52 | 30.52 | 875 | -0.12(-0.40%) |
Sep 14, 2022 | 30.67 | 30.67 | 30.51 | 30.65 | 3,983 | -0.03(-0.09%) |
Sep 13, 2022 | 31.13 | 31.13 | 30.58 | 30.68 | 1,182 | -1.09(-3.44%) |
Sep 12, 2022 | 31.60 | 31.77 | 31.60 | 31.77 | 113,576 | +0.37(+1.17%) |
Sep 09, 2022 | 31.31 | 31.44 | 31.27 | 31.40 | 1,636 | +0.50(+1.61%) |
Sep 08, 2022 | 30.55 | 30.95 | 30.53 | 30.90 | 11,447 | +0.16(+0.53%) |
Sep 07, 2022 | 30.41 | 30.74 | 30.41 | 30.74 | 143 | +0.53(+1.75%) |
Sep 06, 2022 | 30.17 | 30.24 | 30.16 | 30.21 | 447 | -0.31(-1.01%) |
Sep 02, 2022 | 30.98 | 31.03 | 30.42 | 30.52 | 3,834 | -0.24(-0.78%) |
Sep 01, 2022 | 30.58 | 30.76 | 30.48 | 30.76 | 650 | -0.33(-1.05%) |
Aug 31, 2022 | 31.11 | 31.12 | 31.09 | 31.09 | 912 | -0.24(-0.77%) |
Aug 30, 2022 | 31.79 | 31.79 | 31.26 | 31.33 | 15,091 | -0.51(-1.61%) |
Aug 29, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 167 | -0.21(-0.67%) |
Aug 26, 2022 | 33.11 | 33.11 | 32.05 | 32.05 | 2,074 | -1.03(-3.13%) |
Aug 25, 2022 | 32.93 | 33.09 | 32.88 | 33.09 | 1,657 | +0.47(+1.43%) |
Aug 24, 2022 | 32.44 | 32.63 | 32.44 | 32.62 | 5,175 | +0.11(+0.33%) |
Aug 23, 2022 | 32.63 | 32.68 | 32.48 | 32.51 | 1,234 | +0.04(+0.12%) |
Aug 22, 2022 | 33.06 | 33.06 | 32.44 | 32.47 | 3,395 | -0.74(-2.23%) |
Aug 19, 2022 | 33.66 | 33.66 | 33.21 | 33.22 | 1,046 | -0.55(-1.63%) |
Aug 18, 2022 | 33.45 | 33.77 | 33.45 | 33.77 | 1,105 | +0.26(+0.79%) |
Aug 17, 2022 | 33.75 | 33.75 | 33.34 | 33.50 | 2,430 | -0.49(-1.44%) |
Aug 16, 2022 | 33.99 | 33.99 | 33.93 | 33.99 | 421 | +0.12(+0.34%) |
Aug 15, 2022 | 33.58 | 33.88 | 33.55 | 33.88 | 6,132 | +0.16(+0.47%) |
Aug 12, 2022 | 33.74 | 33.74 | 33.72 | 33.72 | 172,096 | +0.61(+1.86%) |
Aug 11, 2022 | 33.15 | 33.21 | 33.07 | 33.10 | 6,092 | +0.17(+0.50%) |
Aug 10, 2022 | 32.58 | 32.94 | 32.58 | 32.94 | 11,566 | +0.77(+2.38%) |
Aug 09, 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 63 | -0.38(-1.17%) |
Aug 08, 2022 | 32.41 | 32.55 | 32.41 | 32.55 | 619 | +0.20(+0.60%) |
Aug 05, 2022 | 32.26 | 32.38 | 32.07 | 32.36 | 4,104 | +0.13(+0.41%) |
Aug 04, 2022 | 32.23 | 32.23 | 32.23 | 32.23 | 66 | -0.11(-0.35%) |
Aug 03, 2022 | 32.13 | 32.48 | 32.13 | 32.34 | 10,224 | +0.25(+0.79%) |
Aug 02, 2022 | 32.25 | 32.33 | 32.08 | 32.08 | 3,808 | -0.21(-0.65%) |
Aug 01, 2022 | 31.85 | 32.37 | 31.85 | 32.29 | 1,408 | +0.06(+0.19%) |
Jul 29, 2022 | 32.03 | 32.23 | 32.03 | 32.23 | 1,540 | +0.26(+0.81%) |
Jul 28, 2022 | 31.45 | 31.97 | 31.40 | 31.97 | 662 | +0.36(+1.13%) |
Jul 27, 2022 | 31.22 | 31.66 | 31.18 | 31.61 | 9,601 | +0.62(+1.99%) |
Jul 26, 2022 | 31.00 | 31.00 | 30.94 | 31.00 | 2,918 | -0.06(-0.18%) |
Jul 25, 2022 | 30.98 | 31.05 | 30.98 | 31.05 | 164 | +0.25(+0.82%) |
Jul 22, 2022 | 31.18 | 31.18 | 30.80 | 30.80 | 2,205 | -0.41(-1.31%) |
Jul 21, 2022 | 30.89 | 31.21 | 30.89 | 31.21 | 655 | +0.09(+0.29%) |
Jul 20, 2022 | 31.01 | 31.16 | 30.87 | 31.12 | 51,876 | +0.35(+1.14%) |
Jul 19, 2022 | 30.17 | 30.79 | 30.17 | 30.77 | 2,018 | +1.00(+3.36%) |
Jul 18, 2022 | 29.95 | 30.08 | 29.65 | 29.76 | 6,247 | +0.01(+0.02%) |
Jul 15, 2022 | 29.31 | 29.78 | 29.31 | 29.76 | 3,339 | +0.57(+1.96%) |
Jul 14, 2022 | 28.84 | 29.19 | 28.84 | 29.19 | 395 | -0.33(-1.11%) |
Jul 13, 2022 | 29.45 | 29.52 | 29.33 | 29.51 | 1,903 | -0.08(-0.29%) |
Jul 12, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 102 | +0.03(+0.11%) |
Jul 11, 2022 | 29.71 | 29.74 | 29.57 | 29.57 | 380,575 | -0.43(-1.44%) |
Jul 08, 2022 | 30.10 | 30.10 | 29.77 | 30.00 | 2,138 | -0.03(-0.11%) |
Jul 07, 2022 | 30.04 | 30.04 | 30.03 | 30.03 | 620 | +0.50(+1.70%) |
Jul 06, 2022 | 29.75 | 29.75 | 29.29 | 29.53 | 2,029 | -0.32(-1.08%) |
Jul 05, 2022 | 29.57 | 29.86 | 29.10 | 29.86 | 929 | +0.07(+0.23%) |
Jul 01, 2022 | 29.51 | 29.79 | 29.24 | 29.79 | 1,051 | +0.43(+1.46%) |
Jun 30, 2022 | 29.16 | 29.47 | 29.16 | 29.36 | 3,754 | -0.17(-0.59%) |
Jun 29, 2022 | 29.48 | 29.53 | 29.32 | 29.53 | 732 | -0.31(-1.02%) |
Jun 28, 2022 | 30.55 | 30.55 | 29.80 | 29.84 | 1,012 | -0.45(-1.47%) |
Jun 27, 2022 | 30.28 | 30.28 | 30.28 | 30.28 | 330 | +0.23(+0.77%) |
Jun 24, 2022 | 29.45 | 30.06 | 29.45 | 30.05 | 1,664 | +0.72(+2.44%) |
Jun 23, 2022 | 29.32 | 29.34 | 29.12 | 29.34 | 2,449 | +0.17(+0.59%) |
Jun 22, 2022 | 28.93 | 29.24 | 28.93 | 29.16 | 1,111 | -0.01(-0.04%) |
Jun 21, 2022 | 29.27 | 29.38 | 29.18 | 29.18 | 2,798 | +0.44(+1.54%) |
Jun 17, 2022 | 28.78 | 28.95 | 28.51 | 28.73 | 2,657 | +0.28(+0.97%) |
Jun 16, 2022 | 29.25 | 29.32 | 28.41 | 28.46 | 4,233 | -1.42(-4.76%) |
Jun 15, 2022 | 29.78 | 29.99 | 29.44 | 29.88 | 988 | +0.41(+1.41%) |
Jun 14, 2022 | 29.60 | 29.60 | 29.35 | 29.47 | 670 | -0.02(-0.08%) |
Jun 13, 2022 | 30.06 | 30.06 | 29.49 | 29.49 | 7,464 | -1.40(-4.53%) |
Jun 10, 2022 | 30.87 | 30.95 | 30.80 | 30.89 | 24,449 | -0.73(-2.32%) |
Jun 09, 2022 | 32.08 | 32.08 | 31.62 | 31.62 | 4,036 | -0.65(-2.02%) |
Jun 08, 2022 | 32.64 | 32.64 | 32.25 | 32.28 | 512,900 | -0.52(-1.59%) |
Jun 07, 2022 | 32.41 | 32.80 | 32.41 | 32.80 | 2,858 | +0.33(+1.01%) |
Jun 06, 2022 | 32.41 | 32.47 | 32.41 | 32.47 | 1,751 | +0.18(+0.56%) |
Jun 03, 2022 | 32.39 | 32.39 | 32.18 | 32.29 | 3,071 | -0.09(-0.26%) |
Jun 02, 2022 | 31.77 | 32.38 | 31.77 | 32.38 | 2,397 | +0.59(+1.87%) |
Jun 01, 2022 | 31.68 | 31.78 | 31.58 | 31.78 | 626 | -0.13(-0.40%) |
May 31, 2022 | 31.72 | 31.91 | 31.72 | 31.91 | 388 | -0.16(-0.49%) |
May 27, 2022 | 32.10 | 32.10 | 31.82 | 32.06 | 51,610 | +0.64(+2.05%) |
May 26, 2022 | 31.37 | 31.42 | 31.29 | 31.42 | 1,761 | +0.56(+1.83%) |
May 25, 2022 | 30.68 | 30.97 | 30.68 | 30.86 | 633 | +0.50(+1.66%) |
May 24, 2022 | 30.51 | 30.51 | 30.31 | 30.35 | 2,773 | -0.22(-0.73%) |
May 23, 2022 | 30.54 | 30.57 | 30.47 | 30.57 | 945 | +0.29(+0.95%) |
May 20, 2022 | 30.40 | 30.40 | 29.85 | 30.28 | 3,911 | -0.07(-0.22%) |
May 19, 2022 | 30.21 | 30.53 | 30.21 | 30.35 | 2,100 | -0.08(-0.28%) |
May 18, 2022 | 30.89 | 30.89 | 30.44 | 30.44 | 3,648 | -0.96(-3.06%) |
May 17, 2022 | 30.63 | 31.40 | 30.63 | 31.40 | 14,045 | +1.01(+3.33%) |
May 16, 2022 | 30.48 | 30.51 | 30.23 | 30.39 | 649 | -0.08(-0.25%) |
May 13, 2022 | 30.24 | 30.61 | 30.24 | 30.46 | 353,890 | +0.70(+2.35%) |
May 12, 2022 | 29.35 | 29.76 | 29.26 | 29.76 | 4,982 | +0.31(+1.05%) |
May 11, 2022 | 29.97 | 30.09 | 29.45 | 29.45 | 1,991 | -0.52(-1.75%) |
May 10, 2022 | 30.50 | 30.52 | 29.70 | 29.98 | 5,520 | -0.18(-0.59%) |
May 09, 2022 | 30.54 | 30.63 | 30.15 | 30.15 | 19,078 | -0.81(-2.61%) |
May 06, 2022 | 31.34 | 31.34 | 30.96 | 30.96 | 1,919 | -0.40(-1.28%) |
May 05, 2022 | 31.41 | 31.45 | 31.19 | 31.36 | 2,882 | -1.08(-3.32%) |
May 04, 2022 | 31.65 | 32.44 | 31.51 | 32.44 | 1,543 | +0.82(+2.60%) |
May 03, 2022 | 31.19 | 31.62 | 31.19 | 31.62 | 431 | +0.31(+0.99%) |