Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.72 | 34.93 | 34.49 | 34.84 | 111,303 | +0.41(+1.18%) |
Mar 30, 2023 | 34.10 | 35.03 | 34.10 | 34.44 | 79,614 | +0.44(+1.31%) |
Mar 29, 2023 | 34.48 | 34.58 | 33.85 | 33.99 | 68,599 | -0.29(-0.85%) |
Mar 28, 2023 | 33.80 | 34.34 | 33.67 | 34.28 | 127,206 | +0.42(+1.23%) |
Mar 27, 2023 | 33.84 | 34.07 | 33.64 | 33.87 | 83,439 | +0.31(+0.92%) |
Mar 24, 2023 | 33.00 | 33.70 | 33.00 | 33.56 | 97,284 | +0.21(+0.64%) |
Mar 23, 2023 | 34.20 | 34.35 | 33.12 | 33.35 | 133,080 | -0.90(-2.62%) |
Mar 22, 2023 | 34.97 | 35.10 | 34.14 | 34.24 | 79,188 | -0.61(-1.75%) |
Mar 21, 2023 | 34.69 | 35.46 | 34.69 | 34.85 | 154,936 | +0.71(+2.07%) |
Mar 20, 2023 | 34.02 | 34.70 | 33.82 | 34.15 | 126,941 | +0.43(+1.29%) |
Mar 17, 2023 | 34.56 | 34.81 | 33.50 | 33.71 | 699,785 | -1.17(-3.35%) |
Mar 16, 2023 | 34.29 | 35.19 | 33.56 | 34.88 | 121,476 | +0.17(+0.50%) |
Mar 15, 2023 | 33.86 | 34.84 | 33.60 | 34.71 | 178,457 | +0.08(+0.22%) |
Mar 14, 2023 | 34.92 | 35.20 | 34.42 | 34.63 | 112,738 | +0.49(+1.44%) |
Mar 13, 2023 | 34.56 | 34.95 | 34.03 | 34.14 | 124,012 | -0.90(-2.56%) |
Mar 10, 2023 | 35.33 | 35.44 | 34.64 | 35.04 | 110,606 | -0.47(-1.33%) |
Mar 09, 2023 | 36.11 | 36.14 | 35.51 | 35.51 | 86,517 | -0.52(-1.45%) |
Mar 08, 2023 | 36.31 | 36.50 | 35.60 | 36.03 | 84,785 | -0.15(-0.40%) |
Mar 07, 2023 | 36.35 | 36.50 | 35.76 | 36.18 | 137,986 | +0.03(+0.08%) |
Mar 06, 2023 | 37.66 | 37.66 | 35.94 | 36.15 | 165,397 | -1.51(-4.00%) |
Mar 03, 2023 | 38.20 | 38.20 | 37.27 | 37.66 | 89,161 | -0.41(-1.07%) |
Mar 02, 2023 | 37.15 | 38.24 | 36.92 | 38.06 | 130,155 | +0.72(+1.94%) |
Mar 01, 2023 | 36.87 | 37.86 | 36.74 | 37.34 | 147,438 | +0.46(+1.26%) |
Feb 28, 2023 | 36.06 | 36.96 | 36.06 | 36.87 | 188,370 | +0.76(+2.11%) |
Feb 27, 2023 | 36.44 | 36.75 | 35.96 | 36.11 | 88,982 | -0.03(-0.08%) |
Feb 24, 2023 | 36.62 | 36.67 | 36.01 | 36.14 | 93,482 | -0.86(-2.32%) |
Feb 23, 2023 | 36.79 | 37.15 | 36.65 | 37.00 | 100,693 | +0.31(+0.84%) |
Feb 22, 2023 | 36.82 | 37.57 | 36.61 | 36.69 | 155,644 | -0.17(-0.47%) |
Feb 21, 2023 | 37.68 | 37.82 | 36.78 | 36.86 | 122,605 | -1.06(-2.80%) |
Feb 17, 2023 | 38.08 | 38.30 | 37.66 | 37.93 | 223,796 | +0.09(+0.23%) |
Feb 16, 2023 | 37.46 | 37.98 | 37.19 | 37.84 | 130,345 | +0.00(+0.00%) |
Feb 15, 2023 | 36.67 | 37.96 | 36.38 | 37.84 | 125,893 | +0.81(+2.19%) |
Feb 14, 2023 | 36.77 | 37.51 | 36.63 | 37.03 | 146,429 | +0.19(+0.52%) |
Feb 13, 2023 | 36.24 | 36.87 | 36.15 | 36.83 | 100,161 | +0.67(+1.84%) |
Feb 10, 2023 | 35.75 | 36.23 | 35.72 | 36.17 | 101,736 | +0.43(+1.22%) |
Feb 09, 2023 | 36.04 | 36.20 | 35.55 | 35.73 | 117,114 | -0.07(-0.19%) |
Feb 08, 2023 | 35.95 | 36.08 | 35.33 | 35.80 | 106,410 | -0.49(-1.36%) |
Feb 07, 2023 | 36.61 | 36.77 | 35.86 | 36.29 | 114,901 | -0.43(-1.18%) |
Feb 06, 2023 | 36.94 | 37.22 | 36.12 | 36.73 | 172,661 | -0.58(-1.55%) |
Feb 03, 2023 | 36.50 | 37.53 | 36.50 | 37.31 | 161,164 | +0.65(+1.77%) |
Feb 02, 2023 | 35.79 | 37.00 | 35.61 | 36.66 | 198,814 | +0.93(+2.61%) |
Feb 01, 2023 | 35.51 | 35.94 | 34.60 | 35.73 | 206,618 | +0.15(+0.43%) |
Jan 31, 2023 | 33.86 | 35.58 | 33.85 | 35.58 | 231,344 | +1.73(+5.11%) |
Jan 30, 2023 | 33.23 | 34.54 | 33.14 | 33.85 | 140,464 | +0.63(+1.91%) |
Jan 27, 2023 | 35.38 | 35.83 | 33.07 | 33.21 | 243,419 | -2.86(-7.93%) |
Jan 26, 2023 | 36.02 | 36.50 | 35.68 | 36.07 | 113,740 | +0.01(+0.03%) |
Jan 25, 2023 | 34.70 | 36.10 | 34.60 | 36.07 | 89,418 | +1.34(+3.87%) |
Jan 24, 2023 | 34.64 | 34.83 | 34.21 | 34.72 | 55,615 | +0.13(+0.39%) |
Jan 23, 2023 | 34.61 | 35.04 | 34.30 | 34.59 | 87,823 | -0.17(-0.50%) |
Jan 20, 2023 | 35.02 | 35.02 | 34.35 | 34.76 | 114,571 | -0.12(-0.36%) |
Jan 19, 2023 | 35.23 | 35.34 | 34.79 | 34.88 | 91,489 | -0.66(-1.86%) |
Jan 18, 2023 | 35.71 | 35.99 | 35.36 | 35.55 | 95,103 | -0.04(-0.11%) |
Jan 17, 2023 | 35.54 | 36.10 | 35.38 | 35.58 | 113,611 | -0.10(-0.27%) |
Jan 13, 2023 | 35.53 | 35.81 | 35.43 | 35.68 | 145,464 | +0.00(+0.00%) |
Jan 12, 2023 | 35.26 | 35.68 | 34.93 | 35.68 | 142,440 | +0.51(+1.45%) |
Jan 11, 2023 | 35.29 | 35.56 | 34.94 | 35.17 | 97,514 | -0.02(-0.05%) |
Jan 10, 2023 | 35.54 | 35.54 | 34.61 | 35.19 | 147,139 | -0.39(-1.11%) |
Jan 09, 2023 | 35.54 | 36.40 | 35.39 | 35.58 | 197,454 | -0.05(-0.13%) |
Jan 06, 2023 | 34.58 | 35.84 | 34.58 | 35.63 | 226,709 | +1.10(+3.20%) |
Jan 05, 2023 | 32.89 | 34.58 | 32.65 | 34.53 | 147,085 | +1.56(+4.72%) |
Jan 04, 2023 | 32.26 | 33.04 | 31.72 | 32.97 | 215,183 | +1.09(+3.44%) |
Jan 03, 2023 | 29.78 | 31.94 | 29.72 | 31.88 | 201,809 | +2.64(+9.03%) |
Dec 30, 2022 | 29.29 | 29.44 | 29.05 | 29.24 | 67,006 | -0.20(-0.69%) |
Dec 29, 2022 | 29.14 | 29.55 | 29.14 | 29.44 | 64,669 | +0.54(+1.86%) |
Dec 28, 2022 | 29.76 | 30.03 | 28.89 | 28.90 | 82,235 | -0.73(-2.46%) |
Dec 27, 2022 | 29.33 | 29.76 | 29.17 | 29.63 | 62,301 | +0.35(+1.18%) |
Dec 23, 2022 | 29.39 | 29.48 | 29.05 | 29.28 | 61,825 | -0.07(-0.23%) |
Dec 22, 2022 | 29.08 | 29.41 | 28.62 | 29.35 | 96,227 | +0.13(+0.46%) |
Dec 21, 2022 | 29.19 | 29.45 | 29.15 | 29.22 | 76,096 | +0.32(+1.10%) |
Dec 20, 2022 | 29.15 | 29.36 | 28.87 | 28.90 | 81,446 | -0.26(-0.89%) |
Dec 19, 2022 | 29.02 | 29.36 | 28.95 | 29.16 | 127,004 | +0.23(+0.80%) |
Dec 16, 2022 | 29.32 | 30.05 | 28.93 | 28.93 | 481,683 | -0.90(-3.03%) |
Dec 15, 2022 | 29.86 | 30.34 | 29.51 | 29.83 | 133,783 | -0.18(-0.61%) |
Dec 14, 2022 | 29.05 | 30.21 | 29.05 | 30.01 | 205,039 | +1.08(+3.72%) |
Dec 13, 2022 | 30.00 | 30.57 | 28.60 | 28.94 | 393,085 | -0.60(-2.02%) |
Dec 12, 2022 | 29.73 | 30.08 | 29.33 | 29.53 | 150,797 | -0.17(-0.58%) |
Dec 09, 2022 | 29.79 | 30.17 | 29.62 | 29.71 | 105,499 | -0.15(-0.51%) |
Dec 08, 2022 | 30.74 | 30.74 | 29.69 | 29.86 | 168,650 | -0.85(-2.75%) |
Dec 07, 2022 | 30.63 | 31.12 | 30.63 | 30.71 | 94,291 | -0.08(-0.25%) |
Dec 06, 2022 | 30.32 | 30.82 | 30.05 | 30.78 | 150,276 | +0.30(+0.98%) |
Dec 05, 2022 | 30.32 | 30.71 | 30.11 | 30.48 | 146,895 | -0.05(-0.16%) |
Dec 02, 2022 | 30.34 | 30.70 | 30.17 | 30.53 | 119,912 | -0.17(-0.56%) |
Dec 01, 2022 | 30.39 | 31.01 | 30.08 | 30.71 | 155,798 | +0.30(+0.98%) |
Nov 30, 2022 | 30.83 | 30.97 | 29.36 | 30.41 | 215,970 | -0.46(-1.49%) |
Nov 29, 2022 | 30.20 | 30.97 | 30.12 | 30.87 | 141,505 | +0.55(+1.81%) |
Nov 28, 2022 | 29.93 | 30.47 | 29.88 | 30.32 | 124,168 | +0.14(+0.48%) |
Nov 25, 2022 | 30.01 | 30.39 | 29.88 | 30.18 | 81,640 | +0.21(+0.71%) |
Nov 23, 2022 | 29.81 | 30.40 | 29.65 | 29.97 | 122,881 | +0.05(+0.16%) |
Nov 22, 2022 | 29.04 | 29.97 | 29.01 | 29.92 | 165,905 | +0.88(+3.02%) |
Nov 21, 2022 | 28.44 | 29.05 | 28.00 | 29.04 | 162,501 | +0.43(+1.50%) |
Nov 18, 2022 | 27.56 | 29.40 | 27.39 | 28.61 | 488,459 | +2.00(+7.52%) |
Nov 17, 2022 | 26.21 | 26.61 | 25.90 | 26.61 | 134,671 | +0.40(+1.53%) |
Nov 16, 2022 | 26.56 | 26.60 | 26.17 | 26.21 | 103,191 | -0.34(-1.29%) |
Nov 15, 2022 | 26.81 | 26.85 | 26.21 | 26.55 | 114,759 | +0.19(+0.72%) |
Nov 14, 2022 | 26.20 | 26.68 | 26.11 | 26.36 | 109,863 | +0.20(+0.77%) |
Nov 11, 2022 | 26.03 | 26.46 | 26.00 | 26.16 | 92,083 | +0.27(+1.03%) |
Nov 10, 2022 | 25.85 | 26.31 | 25.57 | 25.90 | 126,414 | +0.92(+3.70%) |
Nov 09, 2022 | 25.20 | 25.32 | 24.87 | 24.97 | 68,146 | -0.29(-1.13%) |
Nov 08, 2022 | 25.49 | 25.86 | 25.03 | 25.26 | 91,671 | -0.14(-0.56%) |
Nov 07, 2022 | 25.12 | 25.42 | 24.87 | 25.40 | 101,202 | +0.43(+1.72%) |
Nov 04, 2022 | 24.84 | 25.27 | 24.67 | 24.97 | 168,839 | +0.43(+1.75%) |
Nov 03, 2022 | 24.76 | 24.86 | 24.50 | 24.54 | 92,994 | -0.49(-1.94%) |
Nov 02, 2022 | 25.72 | 24.94 | 25.03 | 87,772 | -0.70(-2.71%) | |
Nov 01, 2022 | 25.83 | 25.89 | 25.48 | 25.72 | 69,997 | +0.10(+0.37%) |
Oct 31, 2022 | 25.74 | 25.75 | 25.25 | 25.63 | 112,782 | -0.29(-1.10%) |
Oct 28, 2022 | 25.15 | 26.06 | 25.15 | 25.91 | 112,522 | +0.86(+3.42%) |
Oct 27, 2022 | 25.27 | 25.55 | 24.90 | 25.06 | 102,232 | +0.09(+0.34%) |
Oct 26, 2022 | 24.98 | 25.31 | 24.55 | 24.97 | 74,152 | +0.14(+0.58%) |
Oct 25, 2022 | 24.72 | 25.22 | 23.88 | 24.83 | 99,499 | +0.19(+0.77%) |
Oct 24, 2022 | 24.47 | 24.95 | 24.47 | 24.64 | 106,107 | +0.23(+0.94%) |
Oct 21, 2022 | 23.69 | 24.42 | 23.47 | 24.41 | 103,597 | +0.83(+3.52%) |
Oct 20, 2022 | 23.85 | 24.21 | 23.47 | 23.58 | 119,029 | -0.37(-1.55%) |
Oct 19, 2022 | 23.71 | 23.97 | 23.48 | 23.95 | 96,111 | +0.12(+0.52%) |
Oct 18, 2022 | 23.29 | 23.93 | 23.28 | 23.83 | 137,370 | +0.86(+3.74%) |
Oct 17, 2022 | 22.78 | 23.14 | 22.73 | 22.97 | 152,616 | +0.56(+2.51%) |
Oct 14, 2022 | 22.62 | 22.84 | 22.34 | 22.41 | 85,436 | +0.04(+0.17%) |
Oct 13, 2022 | 21.46 | 22.56 | 21.32 | 22.37 | 134,129 | +0.57(+2.62%) |
Oct 12, 2022 | 22.07 | 22.14 | 21.79 | 21.80 | 89,446 | -0.32(-1.47%) |
Oct 11, 2022 | 21.62 | 22.31 | 21.54 | 22.12 | 150,387 | +0.46(+2.11%) |
Oct 10, 2022 | 21.22 | 21.82 | 21.22 | 21.66 | 156,531 | +0.47(+2.20%) |
Oct 07, 2022 | 21.58 | 21.58 | 21.14 | 21.19 | 121,245 | -0.64(-2.93%) |
Oct 06, 2022 | 22.33 | 22.38 | 21.76 | 21.83 | 98,693 | -0.48(-2.14%) |
Oct 05, 2022 | 22.24 | 22.40 | 22.02 | 22.31 | 120,793 | -0.27(-1.18%) |
Oct 04, 2022 | 22.15 | 22.67 | 22.15 | 22.58 | 140,178 | +0.72(+3.32%) |
Oct 03, 2022 | 21.62 | 22.01 | 21.37 | 21.85 | 158,847 | +0.49(+2.28%) |
Sep 30, 2022 | 21.34 | 21.72 | 21.20 | 21.37 | 247,366 | -0.10(-0.49%) |
Sep 29, 2022 | 21.64 | 21.64 | 21.10 | 21.47 | 128,624 | -0.31(-1.40%) |
Sep 28, 2022 | 21.33 | 21.87 | 21.20 | 21.78 | 120,507 | +0.56(+2.65%) |
Sep 27, 2022 | 21.67 | 22.27 | 21.09 | 21.21 | 154,730 | -0.36(-1.68%) |
Sep 26, 2022 | 21.89 | 22.29 | 21.47 | 21.58 | 135,419 | -0.51(-2.29%) |
Sep 23, 2022 | 21.97 | 22.17 | 21.61 | 22.08 | 215,056 | -0.11(-0.52%) |
Sep 22, 2022 | 22.34 | 22.34 | 22.02 | 22.20 | 145,275 | -0.31(-1.36%) |
Sep 21, 2022 | 22.74 | 23.13 | 22.39 | 22.50 | 126,546 | -0.20(-0.88%) |
Sep 20, 2022 | 23.04 | 23.04 | 22.50 | 22.70 | 177,725 | -0.65(-2.78%) |
Sep 19, 2022 | 23.23 | 23.56 | 23.19 | 23.35 | 189,280 | +0.08(+0.33%) |
Sep 16, 2022 | 22.81 | 23.38 | 22.49 | 23.27 | 558,846 | +0.29(+1.24%) |
Sep 15, 2022 | 23.04 | 23.23 | 22.86 | 22.99 | 141,292 | -0.18(-0.78%) |
Sep 14, 2022 | 23.32 | 23.36 | 22.93 | 23.17 | 147,203 | -0.14(-0.61%) |
Sep 13, 2022 | 24.16 | 24.16 | 23.21 | 23.31 | 149,657 | -1.13(-4.64%) |
Sep 12, 2022 | 24.26 | 24.49 | 24.23 | 24.45 | 121,383 | +0.40(+1.67%) |
Sep 09, 2022 | 23.65 | 24.10 | 23.65 | 24.05 | 119,365 | +0.62(+2.65%) |
Sep 08, 2022 | 23.52 | 23.53 | 23.10 | 23.43 | 119,582 | -0.31(-1.29%) |
Sep 07, 2022 | 23.50 | 23.86 | 23.33 | 23.73 | 135,766 | +0.07(+0.28%) |
Sep 06, 2022 | 23.86 | 23.92 | 23.27 | 23.66 | 199,926 | -0.18(-0.76%) |
Sep 02, 2022 | 24.44 | 24.58 | 23.71 | 23.85 | 148,520 | -0.36(-1.50%) |
Sep 01, 2022 | 23.78 | 24.41 | 23.58 | 24.21 | 191,121 | +0.36(+1.52%) |
Aug 31, 2022 | 24.54 | 24.54 | 23.85 | 23.85 | 150,341 | -0.73(-2.99%) |
Aug 30, 2022 | 24.88 | 24.98 | 24.40 | 24.58 | 142,281 | -0.32(-1.30%) |
Aug 29, 2022 | 24.92 | 25.01 | 24.70 | 24.90 | 86,110 | -0.03(-0.11%) |
Aug 26, 2022 | 25.88 | 25.88 | 24.91 | 24.93 | 122,434 | -1.01(-3.90%) |
Aug 25, 2022 | 25.49 | 26.17 | 25.49 | 25.94 | 93,528 | +0.40(+1.57%) |
Aug 24, 2022 | 25.44 | 25.60 | 25.34 | 25.54 | 66,324 | -0.01(-0.04%) |
Aug 23, 2022 | 25.46 | 25.95 | 25.42 | 25.55 | 115,474 | -0.04(-0.15%) |
Aug 22, 2022 | 26.25 | 26.27 | 25.49 | 25.59 | 134,423 | -0.82(-3.10%) |
Aug 19, 2022 | 26.30 | 26.58 | 26.16 | 26.41 | 133,705 | -0.06(-0.22%) |
Aug 18, 2022 | 26.08 | 26.50 | 25.93 | 26.47 | 97,750 | +0.41(+1.57%) |
Aug 17, 2022 | 25.82 | 26.12 | 25.74 | 26.06 | 78,569 | +0.18(+0.70%) |
Aug 16, 2022 | 25.55 | 25.90 | 25.29 | 25.88 | 85,679 | +0.26(+1.00%) |
Aug 15, 2022 | 25.28 | 25.62 | 25.11 | 25.62 | 74,621 | +0.28(+1.09%) |
Aug 12, 2022 | 25.43 | 25.63 | 25.22 | 25.34 | 129,285 | +0.07(+0.26%) |
Aug 11, 2022 | 25.51 | 25.74 | 25.05 | 25.28 | 103,548 | -0.19(-0.75%) |
Aug 10, 2022 | 24.79 | 25.72 | 24.63 | 25.47 | 167,583 | +0.92(+3.77%) |
Aug 09, 2022 | 24.51 | 24.77 | 24.35 | 24.54 | 159,091 | +0.05(+0.19%) |
Aug 08, 2022 | 24.43 | 24.90 | 24.43 | 24.49 | 190,887 | +0.05(+0.20%) |
Aug 05, 2022 | 24.37 | 24.67 | 24.05 | 24.45 | 137,465 | -0.11(-0.47%) |
Aug 04, 2022 | 24.91 | 25.04 | 24.45 | 24.56 | 110,279 | -0.37(-1.48%) |
Aug 03, 2022 | 25.40 | 25.40 | 24.90 | 24.93 | 102,674 | -0.29(-1.16%) |
Aug 02, 2022 | 26.23 | 26.23 | 25.18 | 25.22 | 101,595 | -1.07(-4.06%) |
Aug 01, 2022 | 26.31 | 26.57 | 25.74 | 26.29 | 134,476 | -0.13(-0.50%) |
Jul 29, 2022 | 26.36 | 27.40 | 26.20 | 26.42 | 117,470 | +0.49(+1.90%) |
Jul 28, 2022 | 26.14 | 26.27 | 25.73 | 25.93 | 144,561 | -0.03(-0.11%) |
Jul 27, 2022 | 25.50 | 26.00 | 25.50 | 25.96 | 110,832 | +0.49(+1.93%) |
Jul 26, 2022 | 25.53 | 25.83 | 25.43 | 25.47 | 42,516 | -0.25(-0.96%) |
Jul 25, 2022 | 25.78 | 26.03 | 25.58 | 25.71 | 53,422 | -0.10(-0.40%) |
Jul 22, 2022 | 25.92 | 26.02 | 25.49 | 25.82 | 82,920 | -0.10(-0.40%) |
Jul 21, 2022 | 26.04 | 26.15 | 25.27 | 25.92 | 91,143 | -0.26(-0.98%) |
Jul 20, 2022 | 25.94 | 26.31 | 25.78 | 26.18 | 105,650 | +0.28(+1.10%) |
Jul 19, 2022 | 25.65 | 26.33 | 25.57 | 25.89 | 104,030 | +0.56(+2.20%) |
Jul 18, 2022 | 25.86 | 26.01 | 25.21 | 25.34 | 49,730 | -0.23(-0.89%) |
Jul 15, 2022 | 25.60 | 25.73 | 25.17 | 25.56 | 85,205 | +0.45(+1.81%) |
Jul 14, 2022 | 24.98 | 25.14 | 24.82 | 25.11 | 50,009 | -0.22(-0.86%) |
Jul 13, 2022 | 25.47 | 25.60 | 25.20 | 25.33 | 62,031 | -0.35(-1.36%) |
Jul 12, 2022 | 25.77 | 26.32 | 25.56 | 25.68 | 68,578 | -0.15(-0.59%) |
Jul 11, 2022 | 26.02 | 26.20 | 25.74 | 25.83 | 61,012 | -0.45(-1.73%) |
Jul 08, 2022 | 26.53 | 26.66 | 26.21 | 26.28 | 61,430 | -0.29(-1.10%) |
Jul 07, 2022 | 26.38 | 26.77 | 26.38 | 26.57 | 56,956 | +0.27(+1.04%) |
Jul 06, 2022 | 26.94 | 26.96 | 26.07 | 26.30 | 85,511 | -0.69(-2.56%) |
Jul 05, 2022 | 26.71 | 27.09 | 26.21 | 26.99 | 148,386 | -0.15(-0.56%) |
Jul 01, 2022 | 26.95 | 27.21 | 26.59 | 27.14 | 97,960 | +0.04(+0.14%) |
Jun 30, 2022 | 26.62 | 27.18 | 26.37 | 27.10 | 120,592 | +0.14(+0.53%) |
Jun 29, 2022 | 27.25 | 27.25 | 26.58 | 26.96 | 83,398 | -0.13(-0.49%) |
Jun 28, 2022 | 27.80 | 28.14 | 27.09 | 27.09 | 70,462 | -0.61(-2.22%) |
Jun 27, 2022 | 27.60 | 27.87 | 27.35 | 27.71 | 77,200 | +0.31(+1.14%) |
Jun 24, 2022 | 26.63 | 27.42 | 26.63 | 27.40 | 275,202 | +0.83(+3.13%) |
Jun 23, 2022 | 26.87 | 27.07 | 26.26 | 26.56 | 113,419 | -0.36(-1.33%) |
Jun 22, 2022 | 26.55 | 27.10 | 26.55 | 26.92 | 95,192 | +0.26(+0.99%) |
Jun 21, 2022 | 26.73 | 27.00 | 26.11 | 26.66 | 128,077 | +0.25(+0.93%) |
Jun 17, 2022 | 26.70 | 26.86 | 26.27 | 26.41 | 353,372 | -0.03(-0.11%) |
Jun 16, 2022 | 27.59 | 27.59 | 26.28 | 26.44 | 181,720 | -1.50(-5.38%) |
Jun 15, 2022 | 27.95 | 28.32 | 27.82 | 27.94 | 110,747 | +0.14(+0.51%) |
Jun 14, 2022 | 27.46 | 28.02 | 27.33 | 27.80 | 123,072 | +0.28(+1.03%) |
Jun 13, 2022 | 28.21 | 28.42 | 27.46 | 27.52 | 163,520 | -1.13(-3.96%) |
Jun 10, 2022 | 29.03 | 29.03 | 28.57 | 28.65 | 94,346 | -0.61(-2.07%) |
Jun 09, 2022 | 29.65 | 29.97 | 29.15 | 29.26 | 92,495 | -0.54(-1.81%) |
Jun 08, 2022 | 30.72 | 30.74 | 29.55 | 29.80 | 144,327 | -1.04(-3.37%) |
Jun 07, 2022 | 30.39 | 31.02 | 30.33 | 30.84 | 105,127 | +0.35(+1.15%) |
Jun 06, 2022 | 30.80 | 30.90 | 30.39 | 30.49 | 109,058 | +0.01(+0.03%) |
Jun 03, 2022 | 31.03 | 31.05 | 30.38 | 30.48 | 111,195 | -0.55(-1.77%) |
Jun 02, 2022 | 30.45 | 31.17 | 30.36 | 31.03 | 110,702 | +0.82(+2.72%) |
Jun 01, 2022 | 30.79 | 30.79 | 29.99 | 30.20 | 109,388 | -0.39(-1.27%) |
May 31, 2022 | 30.42 | 30.94 | 30.04 | 30.59 | 198,527 | -0.13(-0.43%) |
May 27, 2022 | 30.68 | 31.04 | 30.56 | 30.72 | 182,416 | +0.24(+0.78%) |
May 26, 2022 | 30.13 | 30.65 | 30.13 | 30.49 | 84,716 | +0.62(+2.09%) |
May 25, 2022 | 29.46 | 30.10 | 29.46 | 29.86 | 113,170 | +0.24(+0.80%) |
May 24, 2022 | 29.19 | 29.73 | 28.72 | 29.63 | 128,292 | +0.44(+1.52%) |
May 23, 2022 | 29.50 | 29.53 | 28.96 | 29.18 | 137,064 | +0.04(+0.13%) |
May 20, 2022 | 29.45 | 29.54 | 28.82 | 29.15 | 139,740 | -0.01(-0.03%) |
May 19, 2022 | 29.06 | 29.67 | 28.77 | 29.15 | 166,916 | -0.09(-0.32%) |
May 18, 2022 | 29.80 | 30.11 | 29.14 | 29.25 | 185,057 | -0.75(-2.49%) |
May 17, 2022 | 29.25 | 30.08 | 29.25 | 30.00 | 116,023 | +1.09(+3.76%) |
May 16, 2022 | 28.46 | 29.08 | 28.46 | 28.91 | 131,985 | +0.45(+1.59%) |
May 13, 2022 | 28.45 | 28.88 | 28.42 | 28.46 | 147,763 | +0.13(+0.47%) |
May 12, 2022 | 27.55 | 28.41 | 27.42 | 28.32 | 154,327 | +0.70(+2.53%) |
May 11, 2022 | 28.02 | 28.59 | 27.48 | 27.62 | 102,836 | -0.27(-0.98%) |
May 10, 2022 | 28.82 | 28.99 | 27.60 | 27.90 | 128,835 | -0.73(-2.54%) |
May 09, 2022 | 27.98 | 29.15 | 27.98 | 28.63 | 149,294 | +0.18(+0.63%) |
May 06, 2022 | 28.45 | 28.74 | 28.18 | 28.45 | 119,429 | -0.03(-0.10%) |
May 05, 2022 | 29.03 | 29.18 | 28.18 | 28.47 | 118,988 | -0.77(-2.63%) |
May 04, 2022 | 28.62 | 29.33 | 28.52 | 29.24 | 168,490 | +0.53(+1.83%) |
May 03, 2022 | 28.28 | 28.98 | 28.00 | 28.72 | 136,034 | +0.33(+1.16%) |
May 02, 2022 | 28.16 | 28.77 | 27.90 | 28.39 | 236,995 | +0.41(+1.48%) |
Apr 29, 2022 | 28.51 | 28.86 | 27.87 | 27.98 | 205,484 | -0.69(-2.42%) |
Apr 28, 2022 | 28.05 | 28.75 | 27.71 | 28.67 | 100,573 | +0.85(+3.07%) |
Apr 27, 2022 | 27.71 | 28.19 | 27.34 | 27.82 | 100,871 | +0.21(+0.75%) |
Apr 26, 2022 | 29.12 | 29.19 | 27.53 | 27.61 | 122,247 | -1.74(-5.92%) |
Apr 25, 2022 | 29.60 | 29.76 | 28.86 | 29.35 | 147,115 | -0.43(-1.45%) |
Apr 22, 2022 | 29.54 | 29.90 | 29.50 | 29.78 | 92,931 | +0.08(+0.28%) |
Apr 21, 2022 | 29.15 | 29.82 | 29.05 | 29.69 | 143,571 | +0.66(+2.26%) |
Apr 20, 2022 | 28.61 | 29.24 | 28.56 | 29.04 | 146,472 | +0.71(+2.52%) |
Apr 19, 2022 | 28.04 | 28.62 | 27.91 | 28.32 | 115,232 | +0.40(+1.45%) |
Apr 18, 2022 | 28.43 | 28.60 | 27.72 | 27.92 | 115,276 | -0.51(-1.78%) |
Apr 14, 2022 | 29.05 | 29.33 | 28.38 | 28.43 | 96,345 | -0.62(-2.13%) |
Apr 13, 2022 | 28.97 | 29.24 | 28.72 | 29.05 | 73,181 | +0.20(+0.68%) |
Apr 12, 2022 | 29.21 | 29.55 | 28.77 | 28.85 | 99,806 | -0.21(-0.71%) |
Apr 11, 2022 | 29.24 | 29.74 | 29.02 | 29.06 | 132,223 | -0.39(-1.34%) |
Apr 08, 2022 | 29.61 | 29.98 | 29.41 | 29.45 | 117,124 | -0.01(-0.03%) |
Apr 07, 2022 | 29.99 | 29.99 | 29.09 | 29.46 | 134,295 | -0.54(-1.81%) |
Apr 06, 2022 | 29.91 | 30.13 | 29.72 | 30.00 | 175,492 | -0.06(-0.19%) |
Apr 05, 2022 | 30.43 | 30.97 | 30.05 | 30.06 | 123,313 | -0.59(-1.93%) |
Apr 04, 2022 | 30.88 | 30.97 | 30.46 | 30.65 | 124,830 | -0.23(-0.73%) |