Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.02 | 33.50 | 33.02 | 33.50 | 1,100 | +0.20(+0.60%) |
Apr 27, 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 200 | +0.17(+0.51%) |
Apr 26, 2023 | 33.01 | 33.19 | 33.01 | 33.13 | 5,805 | +0.00(+0.00%) |
Apr 25, 2023 | 33.00 | 33.13 | 33.00 | 33.13 | 656 | -0.29(-0.87%) |
Apr 24, 2023 | 33.38 | 33.69 | 33.36 | 33.42 | 2,234 | -0.24(-0.71%) |
Apr 21, 2023 | 33.69 | 33.83 | 33.66 | 33.66 | 2,348 | -0.04(-0.12%) |
Apr 20, 2023 | 33.47 | 33.75 | 33.47 | 33.70 | 500 | -0.13(-0.38%) |
Apr 19, 2023 | 33.99 | 33.99 | 33.71 | 33.83 | 880 | -0.16(-0.47%) |
Apr 18, 2023 | 33.80 | 33.99 | 33.80 | 33.99 | 1,205 | +0.29(+0.86%) |
Apr 17, 2023 | 33.26 | 33.70 | 33.26 | 33.70 | 1,000 | +0.44(+1.32%) |
Apr 14, 2023 | 33.02 | 33.40 | 33.02 | 33.26 | 6,037 | -0.31(-0.92%) |
Apr 13, 2023 | 33.56 | 33.57 | 33.56 | 33.57 | 800 | +0.17(+0.51%) |
Apr 12, 2023 | 33.12 | 33.40 | 33.12 | 33.40 | 737 | -0.10(-0.30%) |
Apr 11, 2023 | 32.86 | 33.50 | 32.86 | 33.50 | 727 | +0.45(+1.36%) |
Apr 10, 2023 | 33.01 | 33.05 | 32.82 | 33.05 | 10,507 | -0.04(-0.12%) |
Apr 06, 2023 | 33.09 | 0 | +0.14(+0.42%) | |||
Apr 05, 2023 | 33.93 | 33.93 | 32.95 | 32.95 | 1,344 | -0.26(-0.78%) |
Apr 04, 2023 | 33.48 | 33.48 | 33.21 | 33.21 | 1,000 | +0.19(+0.58%) |
Apr 03, 2023 | 32.53 | 33.25 | 32.53 | 33.02 | 1,804 | +0.01(+0.03%) |
Mar 31, 2023 | 33.89 | 33.89 | 32.98 | 33.01 | 1,820 | +0.19(+0.58%) |
Mar 30, 2023 | 32.94 | 32.94 | 32.82 | 32.82 | 1,515 | +0.11(+0.34%) |
Mar 29, 2023 | 32.77 | 32.77 | 32.58 | 32.71 | 1,700 | +0.11(+0.34%) |
Mar 28, 2023 | 32.98 | 33.10 | 32.41 | 32.60 | 3,706 | -0.41(-1.24%) |
Mar 27, 2023 | 33.00 | 33.11 | 33.00 | 33.01 | 30,700 | +0.01(+0.03%) |
Mar 24, 2023 | 32.98 | 33.09 | 32.98 | 33.00 | 657 | -0.15(-0.45%) |
Mar 23, 2023 | 33.89 | 33.89 | 33.15 | 33.15 | 900 | -0.33(-0.99%) |
Mar 22, 2023 | 33.49 | 33.50 | 33.48 | 33.48 | 1,701 | +0.08(+0.24%) |
Mar 21, 2023 | 33.50 | 33.50 | 33.30 | 33.40 | 1,608 | +0.07(+0.21%) |
Mar 20, 2023 | 33.08 | 33.33 | 33.08 | 33.33 | 818 | +0.08(+0.24%) |
Mar 16, 2023 | 33.25 | 36 | +0.04(+0.12%) | |||
Mar 15, 2023 | 33.02 | 33.21 | 33.00 | 33.21 | 7,416 | -0.29(-0.87%) |
Mar 14, 2023 | 33.36 | 33.50 | 33.30 | 33.50 | 3,101 | +0.20(+0.60%) |
Mar 13, 2023 | 34.48 | 34.48 | 33.30 | 33.30 | 6,031 | +0.06(+0.18%) |
Mar 10, 2023 | 33.30 | 33.31 | 33.24 | 33.24 | 5,645 | -0.26(-0.78%) |
Mar 09, 2023 | 33.47 | 33.50 | 33.47 | 33.50 | 5,098 | +0.00(+0.00%) |
Mar 08, 2023 | 33.51 | 33.51 | 33.50 | 33.50 | 1,858 | -0.15(-0.45%) |
Mar 07, 2023 | 33.50 | 33.72 | 33.50 | 33.65 | 4,800 | +0.10(+0.30%) |
Mar 06, 2023 | 33.20 | 33.58 | 33.20 | 33.55 | 623 | +0.09(+0.27%) |
Mar 03, 2023 | 33.16 | 33.46 | 33.15 | 33.46 | 351 | +0.71(+2.17%) |
Mar 02, 2023 | 32.54 | 32.85 | 32.54 | 32.75 | 530 | -0.12(-0.37%) |
Mar 01, 2023 | 34.56 | 34.56 | 32.87 | 32.87 | 800 | -0.02(-0.06%) |
Feb 28, 2023 | 32.54 | 32.90 | 32.54 | 32.89 | 2,335 | +0.03(+0.09%) |
Feb 27, 2023 | 32.64 | 32.90 | 32.64 | 32.86 | 2,898 | +0.22(+0.67%) |
Feb 24, 2023 | 33.00 | 33.01 | 32.59 | 32.64 | 1,212 | -0.08(-0.24%) |
Feb 22, 2023 | 32.72 | 12 | +0.19(+0.58%) | |||
Feb 21, 2023 | 33.02 | 33.33 | 32.50 | 32.53 | 9,906 | -1.14(-3.39%) |
Feb 17, 2023 | 33.67 | 0 | -0.38(-1.12%) | |||
Feb 16, 2023 | 34.00 | 34.20 | 34.00 | 34.05 | 5,300 | +0.10(+0.29%) |
Feb 15, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 325 | -0.05(-0.15%) |
Feb 14, 2023 | 34.01 | 34.01 | 33.69 | 34.00 | 3,902 | +0.24(+0.71%) |
Feb 13, 2023 | 32.11 | 33.84 | 32.11 | 33.76 | 2,727 | -0.03(-0.09%) |
Feb 10, 2023 | 34.25 | 34.25 | 33.71 | 33.79 | 4,924 | -0.41(-1.20%) |
Feb 09, 2023 | 34.16 | 34.56 | 34.16 | 34.20 | 900 | -0.20(-0.58%) |
Feb 08, 2023 | 34.34 | 34.43 | 34.34 | 34.40 | 1,600 | +0.30(+0.88%) |
Feb 07, 2023 | 34.15 | 34.22 | 33.95 | 34.10 | 4,300 | +0.08(+0.24%) |
Feb 06, 2023 | 34.50 | 34.50 | 34.00 | 34.02 | 400 | -0.31(-0.90%) |
Feb 03, 2023 | 34.63 | 34.63 | 34.33 | 34.33 | 2,267 | -0.30(-0.87%) |
Feb 02, 2023 | 33.91 | 34.63 | 33.91 | 34.63 | 12,080 | +0.57(+1.67%) |
Feb 01, 2023 | 33.81 | 34.06 | 33.71 | 34.06 | 2,306 | +0.50(+1.49%) |
Jan 31, 2023 | 32.54 | 33.83 | 32.54 | 33.56 | 10,603 | +0.31(+0.93%) |
Jan 30, 2023 | 32.91 | 33.25 | 32.91 | 33.25 | 1,647 | -0.53(-1.57%) |
Jan 27, 2023 | 33.62 | 33.80 | 33.62 | 33.78 | 400 | +0.05(+0.15%) |
Jan 26, 2023 | 34.00 | 34.00 | 33.73 | 33.73 | 260 | +0.53(+1.60%) |
Jan 25, 2023 | 33.10 | 33.40 | 33.10 | 33.20 | 950 | -0.35(-1.04%) |
Jan 24, 2023 | 33.50 | 33.60 | 33.50 | 33.55 | 414 | +0.12(+0.36%) |
Jan 23, 2023 | 33.10 | 33.43 | 33.10 | 33.43 | 200 | +0.73(+2.23%) |
Jan 20, 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 115 | -0.11(-0.34%) |
Jan 19, 2023 | 33.01 | 33.01 | 32.60 | 32.81 | 3,609 | -0.29(-0.88%) |
Jan 18, 2023 | 33.11 | 33.11 | 33.10 | 33.10 | 2,677 | +0.18(+0.55%) |
Jan 17, 2023 | 32.10 | 32.92 | 32.10 | 32.92 | 3,725 | +0.42(+1.29%) |
Jan 13, 2023 | 32.50 | 65 | -0.01(-0.03%) | |||
Jan 12, 2023 | 32.20 | 32.51 | 32.20 | 32.51 | 5,734 | +0.35(+1.09%) |
Jan 11, 2023 | 32.10 | 32.16 | 31.90 | 32.16 | 31,700 | +0.16(+0.50%) |
Jan 10, 2023 | 32.20 | 32.20 | 32.00 | 32.00 | 2,808 | +0.00(+0.00%) |
Jan 09, 2023 | 32.00 | 32.25 | 32.00 | 32.00 | 10,346 | +0.25(+0.79%) |
Jan 06, 2023 | 32.28 | 32.28 | 31.59 | 31.75 | 23,164 | +0.45(+1.44%) |
Jan 05, 2023 | 31.94 | 31.94 | 31.30 | 31.30 | 8,701 | -0.85(-2.64%) |
Jan 04, 2023 | 32.35 | 32.35 | 32.15 | 32.15 | 6,206 | -0.17(-0.53%) |
Jan 03, 2023 | 32.61 | 32.83 | 32.32 | 32.32 | 4,327 | -0.28(-0.86%) |
Dec 29, 2022 | 32.60 | 0 | +0.10(+0.31%) | |||
Dec 28, 2022 | 32.63 | 32.63 | 32.47 | 32.50 | 715 | -0.10(-0.31%) |
Dec 23, 2022 | 32.60 | 0 | +0.39(+1.21%) | |||
Dec 22, 2022 | 32.30 | 32.31 | 32.21 | 32.21 | 2,001 | -0.66(-2.01%) |
Dec 21, 2022 | 32.76 | 32.96 | 32.76 | 32.87 | 11,901 | +0.08(+0.24%) |
Dec 20, 2022 | 32.59 | 32.79 | 32.59 | 32.79 | 2,263 | -0.17(-0.52%) |
Dec 19, 2022 | 33.44 | 33.45 | 32.85 | 32.96 | 8,823 | -0.24(-0.72%) |
Dec 16, 2022 | 33.68 | 33.68 | 33.14 | 33.20 | 3,619 | -0.37(-1.10%) |
Dec 15, 2022 | 34.96 | 34.99 | 33.53 | 33.57 | 9,853 | -0.93(-2.70%) |
Dec 14, 2022 | 34.50 | 34.70 | 34.50 | 34.50 | 5,860 | +0.24(+0.70%) |
Dec 13, 2022 | 35.00 | 35.03 | 34.14 | 34.26 | 36,770 | -0.58(-1.66%) |
Dec 12, 2022 | 35.00 | 35.00 | 34.49 | 34.84 | 1,250 | -0.09(-0.26%) |
Dec 09, 2022 | 34.98 | 35.00 | 34.85 | 34.93 | 1,078 | +0.24(+0.69%) |
Dec 08, 2022 | 32.19 | 35.09 | 32.19 | 34.69 | 4,749 | +0.08(+0.23%) |
Dec 07, 2022 | 34.61 | 34.61 | 34.61 | 34.61 | 100 | +0.31(+0.90%) |
Dec 06, 2022 | 34.25 | 34.30 | 34.25 | 34.30 | 3,584 | -0.09(-0.26%) |
Dec 05, 2022 | 34.66 | 35.10 | 34.39 | 34.39 | 3,089 | -0.86(-2.44%) |
Dec 02, 2022 | 35.00 | 35.25 | 34.86 | 35.25 | 5,145 | +0.31(+0.89%) |
Dec 01, 2022 | 35.98 | 35.98 | 34.94 | 34.94 | 6,950 | -0.06(-0.17%) |
Nov 30, 2022 | 34.50 | 35.20 | 34.48 | 35.00 | 8,236 | +0.51(+1.48%) |
Nov 29, 2022 | 34.73 | 34.75 | 34.43 | 34.49 | 4,500 | -0.48(-1.37%) |
Nov 28, 2022 | 34.20 | 35.95 | 34.20 | 34.97 | 2,125 | +0.49(+1.42%) |
Nov 25, 2022 | 34.99 | 35.00 | 34.48 | 34.48 | 1,003 | -0.42(-1.20%) |
Nov 24, 2022 | 34.90 | 34.90 | 34.90 | 34.90 | 204 | -0.07(-0.20%) |
Nov 23, 2022 | 34.62 | 34.97 | 34.62 | 34.97 | 255 | +0.94(+2.76%) |
Nov 21, 2022 | 34.03 | 46 | -0.03(-0.09%) | |||
Nov 18, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 350 | +0.36(+1.07%) |
Nov 17, 2022 | 33.65 | 33.71 | 33.55 | 33.70 | 4,003 | -0.29(-0.85%) |
Nov 16, 2022 | 34.02 | 34.02 | 33.86 | 33.99 | 641 | -0.06(-0.18%) |
Nov 15, 2022 | 34.54 | 34.54 | 34.05 | 34.05 | 467 | +0.49(+1.46%) |
Nov 14, 2022 | 33.80 | 34.10 | 33.56 | 33.56 | 1,753 | -0.74(-2.16%) |
Nov 11, 2022 | 34.06 | 34.56 | 34.06 | 34.30 | 1,507 | +0.55(+1.63%) |
Nov 10, 2022 | 33.60 | 33.79 | 33.53 | 33.75 | 1,518 | +1.59(+4.94%) |
Nov 09, 2022 | 32.41 | 32.64 | 32.16 | 32.16 | 12,001 | -0.61(-1.86%) |
Nov 08, 2022 | 32.77 | 32.77 | 32.77 | 32.77 | 240 | +0.27(+0.83%) |
Nov 07, 2022 | 32.39 | 32.50 | 32.29 | 32.50 | 7,000 | +0.50(+1.56%) |
Nov 04, 2022 | 31.42 | 32.66 | 31.42 | 32.00 | 3,103 | -0.63(-1.93%) |
Nov 03, 2022 | 31.40 | 32.63 | 31.30 | 32.63 | 7,961 | +1.11(+3.52%) |
Nov 02, 2022 | 31.21 | 31.52 | 31.20 | 31.52 | 6,100 | +0.12(+0.38%) |
Oct 31, 2022 | 31.40 | 32 | -0.37(-1.16%) | |||
Oct 28, 2022 | 31.77 | 31.77 | 31.77 | 31.77 | 205 | +0.47(+1.50%) |
Oct 27, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 100 | +0.06(+0.19%) |
Oct 26, 2022 | 30.97 | 31.42 | 30.97 | 31.24 | 1,530 | +0.34(+1.10%) |
Oct 25, 2022 | 30.50 | 30.90 | 30.48 | 30.90 | 2,086 | +0.40(+1.31%) |
Oct 24, 2022 | 30.15 | 30.50 | 30.14 | 30.50 | 702 | +0.43(+1.43%) |
Oct 21, 2022 | 30.00 | 30.20 | 30.00 | 30.07 | 1,237 | +0.31(+1.04%) |
Oct 20, 2022 | 30.00 | 30.00 | 29.76 | 29.76 | 1,301 | +0.06(+0.20%) |
Oct 19, 2022 | 29.95 | 30.00 | 29.70 | 29.70 | 700 | -0.26(-0.87%) |
Oct 18, 2022 | 30.25 | 30.25 | 29.95 | 29.96 | 3,550 | -0.04(-0.13%) |
Oct 17, 2022 | 30.03 | 30.03 | 30.00 | 30.00 | 2,058 | +0.64(+2.18%) |
Oct 14, 2022 | 29.46 | 29.84 | 29.36 | 29.36 | 1,162 | -0.73(-2.43%) |
Oct 13, 2022 | 29.30 | 30.09 | 29.30 | 30.09 | 4,278 | +0.73(+2.49%) |
Oct 12, 2022 | 29.50 | 29.50 | 29.21 | 29.36 | 3,114 | +0.09(+0.31%) |
Oct 11, 2022 | 29.11 | 29.91 | 29.11 | 29.27 | 1,105 | -0.48(-1.61%) |
Oct 07, 2022 | 29.75 | 0 | -0.75(-2.46%) | |||
Oct 06, 2022 | 30.87 | 30.87 | 30.50 | 30.50 | 601 | -0.05(-0.16%) |
Oct 05, 2022 | 31.34 | 31.35 | 30.50 | 30.55 | 6,100 | -0.56(-1.80%) |
Oct 04, 2022 | 30.36 | 31.20 | 30.04 | 31.11 | 6,006 | +0.81(+2.67%) |
Oct 03, 2022 | 30.00 | 30.30 | 29.50 | 30.30 | 4,366 | +0.55(+1.85%) |
Sep 30, 2022 | 29.68 | 30.00 | 29.68 | 29.75 | 1,830 | +0.14(+0.47%) |
Sep 28, 2022 | 29.61 | 1 | +0.38(+1.30%) | |||
Sep 27, 2022 | 29.40 | 29.50 | 29.00 | 29.23 | 2,969 | +0.38(+1.32%) |
Sep 26, 2022 | 28.21 | 28.85 | 28.21 | 28.85 | 1,000 | -0.40(-1.37%) |
Sep 23, 2022 | 30.00 | 30.00 | 29.25 | 29.25 | 3,842 | -0.89(-2.95%) |
Sep 22, 2022 | 31.68 | 31.68 | 30.14 | 30.14 | 3,620 | -0.75(-2.43%) |
Sep 21, 2022 | 30.99 | 31.05 | 30.89 | 30.89 | 17,602 | -0.04(-0.13%) |
Sep 20, 2022 | 31.02 | 31.25 | 30.71 | 30.93 | 6,699 | -0.62(-1.97%) |
Sep 19, 2022 | 31.32 | 31.55 | 31.30 | 31.55 | 12,212 | +0.25(+0.80%) |
Sep 16, 2022 | 31.86 | 31.86 | 31.30 | 31.30 | 2,686 | -0.78(-2.43%) |
Sep 15, 2022 | 31.70 | 32.08 | 31.70 | 32.08 | 2,812 | +0.38(+1.20%) |
Sep 14, 2022 | 31.71 | 31.71 | 31.70 | 31.70 | 540 | -0.04(-0.13%) |
Sep 13, 2022 | 32.99 | 32.99 | 31.74 | 31.74 | 2,103 | -0.81(-2.49%) |
Sep 12, 2022 | 32.71 | 32.71 | 32.55 | 32.55 | 4,300 | -0.04(-0.12%) |
Sep 09, 2022 | 31.25 | 32.59 | 30.00 | 32.59 | 2,150 | +1.04(+3.30%) |
Sep 08, 2022 | 31.57 | 31.57 | 31.50 | 31.55 | 7,461 | -0.10(-0.32%) |
Sep 07, 2022 | 31.30 | 31.65 | 31.30 | 31.65 | 1,705 | +0.35(+1.12%) |
Sep 06, 2022 | 32.89 | 32.89 | 31.30 | 31.30 | 2,096 | -0.61(-1.91%) |
Sep 02, 2022 | 31.91 | 0 | +0.42(+1.33%) | |||
Sep 01, 2022 | 32.00 | 32.00 | 31.30 | 31.49 | 3,985 | -0.56(-1.75%) |
Aug 31, 2022 | 32.65 | 32.65 | 32.05 | 32.05 | 2,557 | -0.21(-0.65%) |
Aug 30, 2022 | 32.74 | 32.74 | 32.26 | 32.26 | 2,905 | -0.79(-2.39%) |
Aug 29, 2022 | 33.05 | 33.05 | 33.05 | 33.05 | 200 | -0.20(-0.60%) |
Aug 26, 2022 | 33.83 | 33.83 | 32.93 | 33.25 | 2,303 | -0.56(-1.66%) |
Aug 25, 2022 | 34.77 | 34.77 | 33.75 | 33.81 | 2,490 | +0.14(+0.42%) |
Aug 24, 2022 | 33.55 | 33.73 | 33.54 | 33.67 | 1,050 | +0.13(+0.39%) |
Aug 23, 2022 | 32.56 | 33.54 | 32.56 | 33.54 | 3,675 | +0.29(+0.87%) |
Aug 22, 2022 | 33.75 | 33.75 | 33.25 | 33.25 | 930 | -0.58(-1.71%) |
Aug 19, 2022 | 34.00 | 34.00 | 33.83 | 33.83 | 8,084 | -0.59(-1.71%) |
Aug 18, 2022 | 34.00 | 34.49 | 34.00 | 34.42 | 8,952 | +0.42(+1.24%) |
Aug 17, 2022 | 33.94 | 34.15 | 33.80 | 34.00 | 14,926 | -0.11(-0.32%) |
Aug 16, 2022 | 33.84 | 34.46 | 33.84 | 34.11 | 7,551 | +0.21(+0.62%) |
Aug 15, 2022 | 33.80 | 33.90 | 33.54 | 33.90 | 316 | +0.10(+0.30%) |
Aug 12, 2022 | 33.40 | 33.80 | 33.40 | 33.80 | 4,085 | +0.30(+0.90%) |
Aug 11, 2022 | 33.75 | 33.82 | 33.50 | 33.50 | 3,101 | +0.32(+0.96%) |
Aug 10, 2022 | 32.91 | 33.18 | 32.75 | 33.18 | 12,733 | +0.68(+2.09%) |
Aug 09, 2022 | 33.00 | 33.00 | 32.39 | 32.50 | 6,019 | -0.50(-1.52%) |
Aug 08, 2022 | 33.02 | 33.25 | 33.00 | 33.00 | 5,382 | +0.29(+0.89%) |
Aug 05, 2022 | 32.61 | 32.71 | 32.16 | 32.71 | 21,361 | -0.12(-0.37%) |
Aug 04, 2022 | 32.42 | 32.83 | 32.42 | 32.83 | 1,250 | +0.08(+0.24%) |
Aug 03, 2022 | 32.03 | 32.75 | 32.03 | 32.75 | 10,550 | +0.41(+1.27%) |
Aug 02, 2022 | 32.14 | 32.75 | 31.84 | 32.34 | 44,471 | -0.86(-2.59%) |
Jul 29, 2022 | 33.20 | 0 | +0.75(+2.31%) | |||
Jul 28, 2022 | 32.02 | 32.45 | 32.02 | 32.45 | 3,352 | +0.35(+1.09%) |
Jul 27, 2022 | 32.07 | 32.10 | 31.60 | 32.10 | 1,229 | +0.73(+2.33%) |
Jul 26, 2022 | 31.37 | 31.60 | 31.37 | 31.37 | 1,700 | +0.04(+0.13%) |
Jul 25, 2022 | 31.33 | 31.33 | 31.33 | 31.33 | 147 | -0.56(-1.76%) |
Jul 22, 2022 | 31.27 | 31.89 | 31.27 | 31.89 | 200 | -0.10(-0.31%) |
Jul 21, 2022 | 31.85 | 32.19 | 31.23 | 31.99 | 4,360 | +0.13(+0.41%) |
Jul 20, 2022 | 31.64 | 31.89 | 31.64 | 31.86 | 2,300 | -0.08(-0.25%) |
Jul 19, 2022 | 31.98 | 31.98 | 31.85 | 31.94 | 2,850 | +0.29(+0.92%) |
Jul 18, 2022 | 31.63 | 31.65 | 31.15 | 31.65 | 3,600 | +0.43(+1.38%) |
Jul 15, 2022 | 30.79 | 31.22 | 30.79 | 31.22 | 430 | +0.22(+0.71%) |
Jul 14, 2022 | 31.00 | 31.00 | 30.99 | 31.00 | 1,100 | -0.01(-0.03%) |
Jul 13, 2022 | 31.50 | 31.50 | 31.00 | 31.01 | 3,500 | -0.34(-1.08%) |
Jul 12, 2022 | 31.15 | 31.40 | 31.15 | 31.35 | 1,502 | +0.05(+0.16%) |
Jul 11, 2022 | 31.39 | 31.50 | 31.25 | 31.30 | 1,200 | -0.20(-0.63%) |
Jul 08, 2022 | 31.46 | 31.73 | 31.45 | 31.50 | 7,200 | -0.37(-1.16%) |
Jul 07, 2022 | 31.08 | 32.21 | 31.08 | 31.87 | 4,473 | +1.37(+4.49%) |
Jul 06, 2022 | 31.11 | 31.11 | 30.08 | 30.50 | 2,890 | -0.84(-2.68%) |
Jul 05, 2022 | 31.15 | 31.34 | 31.14 | 31.34 | 1,167 | -0.16(-0.51%) |
Jul 04, 2022 | 31.80 | 31.80 | 31.50 | 31.50 | 1,203 | -0.53(-1.65%) |
Jun 30, 2022 | 32.03 | 0 | -0.59(-1.81%) | |||
Jun 29, 2022 | 33.09 | 33.09 | 32.62 | 32.62 | 1,817 | +0.02(+0.06%) |
Jun 28, 2022 | 33.67 | 33.67 | 32.60 | 32.60 | 805 | -0.64(-1.93%) |
Jun 27, 2022 | 33.80 | 33.80 | 32.99 | 33.24 | 2,370 | +0.53(+1.62%) |
Jun 24, 2022 | 32.60 | 32.71 | 32.59 | 32.71 | 2,000 | +1.06(+3.35%) |
Jun 23, 2022 | 31.85 | 32.00 | 31.65 | 31.65 | 10,600 | +0.01(+0.03%) |
Jun 22, 2022 | 33.20 | 33.20 | 31.64 | 31.64 | 12,675 | -1.61(-4.84%) |
Jun 21, 2022 | 33.97 | 34.23 | 33.25 | 33.25 | 1,324 | +0.00(+0.00%) |
Jun 20, 2022 | 34.17 | 34.17 | 33.25 | 33.25 | 831 | +1.02(+3.16%) |
Jun 17, 2022 | 32.37 | 32.37 | 32.08 | 32.23 | 422 | +0.24(+0.75%) |
Jun 16, 2022 | 33.60 | 33.60 | 31.87 | 31.99 | 24,624 | -2.60(-7.52%) |
Jun 15, 2022 | 33.63 | 34.59 | 33.58 | 34.59 | 13,071 | +1.46(+4.41%) |
Jun 14, 2022 | 33.13 | 33.13 | 33.13 | 33.13 | 602 | +0.00(+0.00%) |
Jun 13, 2022 | 34.93 | 34.93 | 33.13 | 33.13 | 2,542 | -1.37(-3.97%) |
Jun 10, 2022 | 35.64 | 35.64 | 34.50 | 34.50 | 1,756 | -1.20(-3.36%) |
Jun 09, 2022 | 36.25 | 36.25 | 35.70 | 35.70 | 1,200 | -0.55(-1.52%) |
Jun 08, 2022 | 37.10 | 37.10 | 36.25 | 36.25 | 2,410 | +0.05(+0.14%) |
Jun 07, 2022 | 36.34 | 36.35 | 36.20 | 36.20 | 820 | -0.20(-0.55%) |
Jun 06, 2022 | 35.97 | 36.40 | 35.97 | 36.40 | 1,303 | +0.17(+0.47%) |
Jun 03, 2022 | 36.49 | 36.55 | 36.23 | 36.23 | 2,003 | -0.57(-1.55%) |
Jun 02, 2022 | 36.50 | 37.00 | 36.50 | 36.80 | 2,800 | +0.49(+1.35%) |
Jun 01, 2022 | 36.74 | 36.74 | 36.31 | 36.31 | 2,000 | -0.16(-0.44%) |
May 31, 2022 | 36.75 | 36.77 | 36.40 | 36.47 | 3,867 | -0.14(-0.38%) |
May 27, 2022 | 36.61 | 45 | +0.71(+1.98%) | |||
May 26, 2022 | 35.60 | 35.90 | 35.60 | 35.90 | 3,724 | +0.40(+1.13%) |
May 25, 2022 | 35.65 | 35.65 | 35.50 | 35.50 | 9,500 | -0.28(-0.78%) |
May 24, 2022 | 35.72 | 35.78 | 35.72 | 35.78 | 306 | -0.22(-0.61%) |
May 20, 2022 | 36.00 | 0 | +0.45(+1.27%) | |||
May 19, 2022 | 35.80 | 35.94 | 35.55 | 35.55 | 2,430 | -0.06(-0.17%) |
May 18, 2022 | 36.11 | 36.30 | 35.61 | 35.61 | 2,860 | -0.89(-2.44%) |
May 17, 2022 | 36.00 | 36.50 | 35.75 | 36.50 | 7,437 | +0.50(+1.39%) |
May 16, 2022 | 36.10 | 36.10 | 36.00 | 36.00 | 1,370 | +0.10(+0.28%) |
May 13, 2022 | 35.88 | 36.25 | 35.88 | 35.90 | 3,640 | +0.85(+2.43%) |
May 12, 2022 | 35.06 | 35.51 | 35.05 | 35.05 | 12,740 | -0.75(-2.09%) |
May 11, 2022 | 35.75 | 35.80 | 35.75 | 35.80 | 2,876 | -0.10(-0.28%) |
May 10, 2022 | 36.16 | 36.16 | 35.71 | 35.90 | 902 | -0.35(-0.97%) |
May 09, 2022 | 36.90 | 36.90 | 36.25 | 36.25 | 2,704 | -1.14(-3.05%) |
May 06, 2022 | 37.76 | 37.89 | 37.36 | 37.39 | 1,400 | +0.37(+1.00%) |
May 05, 2022 | 38.48 | 38.48 | 37.02 | 37.02 | 2,712 | -0.98(-2.58%) |
May 04, 2022 | 38.00 | 38.00 | 37.91 | 38.00 | 4,650 | +0.02(+0.05%) |
May 03, 2022 | 38.11 | 38.21 | 37.91 | 37.98 | 1,477 | -0.47(-1.22%) |