Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.56 | 52.73 | 51.11 | 51.89 | 683,234 | -1.17(-2.21%) |
Apr 27, 2023 | 49.19 | 53.31 | 48.12 | 53.06 | 1,095,971 | +5.60(+11.80%) |
Apr 26, 2023 | 47.14 | 48.67 | 46.85 | 47.46 | 684,662 | +0.30(+0.65%) |
Apr 25, 2023 | 46.74 | 47.16 | 45.84 | 47.16 | 515,696 | -0.67(-1.40%) |
Apr 24, 2023 | 46.73 | 49.18 | 46.67 | 47.83 | 728,866 | +1.71(+3.71%) |
Apr 21, 2023 | 46.42 | 46.49 | 44.96 | 46.11 | 395,470 | -0.50(-1.08%) |
Apr 20, 2023 | 45.89 | 47.11 | 45.89 | 46.62 | 437,868 | +0.02(+0.04%) |
Apr 19, 2023 | 46.41 | 46.66 | 45.70 | 46.60 | 289,187 | -0.40(-0.86%) |
Apr 18, 2023 | 45.31 | 47.15 | 45.31 | 47.00 | 375,623 | +1.65(+3.65%) |
Apr 17, 2023 | 44.32 | 45.79 | 44.10 | 45.35 | 442,123 | +1.06(+2.40%) |
Apr 14, 2023 | 44.53 | 44.53 | 43.61 | 44.28 | 409,853 | -0.19(-0.42%) |
Apr 13, 2023 | 43.21 | 44.49 | 42.86 | 44.47 | 374,828 | +1.53(+3.57%) |
Apr 12, 2023 | 43.57 | 43.80 | 42.76 | 42.94 | 424,173 | -0.06(-0.14%) |
Apr 11, 2023 | 42.15 | 43.06 | 42.15 | 43.00 | 352,780 | +1.39(+3.33%) |
Apr 10, 2023 | 40.92 | 41.99 | 40.92 | 41.61 | 214,415 | +0.61(+1.49%) |
Apr 06, 2023 | 41.04 | 41.63 | 40.35 | 41.00 | 185,694 | +0.07(+0.17%) |
Apr 05, 2023 | 41.40 | 41.95 | 39.92 | 40.93 | 470,026 | -1.20(-2.85%) |
Apr 04, 2023 | 43.75 | 43.83 | 41.43 | 42.13 | 274,400 | -1.81(-4.12%) |
Apr 03, 2023 | 44.02 | 44.52 | 43.14 | 43.94 | 265,012 | -0.10(-0.22%) |
Mar 31, 2023 | 43.32 | 44.10 | 42.61 | 44.04 | 733,528 | +1.26(+2.94%) |
Mar 30, 2023 | 43.02 | 43.17 | 42.39 | 42.78 | 190,743 | +0.33(+0.79%) |
Mar 29, 2023 | 41.91 | 42.49 | 41.79 | 42.44 | 336,818 | +1.07(+2.59%) |
Mar 28, 2023 | 40.56 | 41.82 | 40.32 | 41.37 | 228,427 | +0.66(+1.62%) |
Mar 27, 2023 | 41.05 | 41.16 | 40.35 | 40.71 | 232,877 | +0.37(+0.93%) |
Mar 24, 2023 | 38.96 | 40.45 | 38.58 | 40.34 | 362,066 | +0.75(+1.89%) |
Mar 23, 2023 | 39.37 | 40.91 | 38.81 | 39.59 | 295,420 | +0.27(+0.68%) |
Mar 22, 2023 | 40.09 | 40.30 | 39.27 | 39.33 | 337,917 | -0.82(-2.03%) |
Mar 21, 2023 | 40.92 | 41.18 | 40.10 | 40.14 | 398,940 | +0.44(+1.12%) |
Mar 20, 2023 | 38.76 | 40.11 | 38.44 | 39.70 | 433,621 | +1.93(+5.11%) |
Mar 17, 2023 | 41.10 | 41.22 | 37.62 | 37.77 | 1,858,542 | -3.71(-8.94%) |
Mar 16, 2023 | 40.26 | 41.94 | 39.73 | 41.48 | 605,430 | +0.38(+0.93%) |
Mar 15, 2023 | 42.91 | 43.14 | 40.14 | 41.10 | 461,956 | -3.73(-8.32%) |
Mar 14, 2023 | 45.77 | 46.07 | 44.27 | 44.83 | 385,617 | +0.94(+2.15%) |
Mar 13, 2023 | 43.24 | 45.00 | 43.00 | 43.88 | 317,773 | -0.50(-1.13%) |
Mar 10, 2023 | 46.53 | 46.53 | 43.78 | 44.38 | 372,507 | -2.13(-4.59%) |
Mar 09, 2023 | 48.07 | 48.86 | 46.27 | 46.52 | 291,671 | -1.55(-3.23%) |
Mar 08, 2023 | 48.71 | 49.10 | 47.92 | 48.07 | 301,345 | -0.41(-0.85%) |
Mar 07, 2023 | 49.27 | 49.67 | 48.27 | 48.48 | 243,973 | -0.79(-1.60%) |
Mar 06, 2023 | 50.78 | 50.81 | 48.71 | 49.27 | 408,664 | -1.92(-3.75%) |
Mar 03, 2023 | 50.18 | 51.65 | 49.44 | 51.19 | 281,833 | +1.22(+2.44%) |
Mar 02, 2023 | 49.15 | 50.13 | 48.82 | 49.97 | 235,406 | +0.30(+0.61%) |
Mar 01, 2023 | 47.91 | 49.97 | 47.91 | 49.67 | 360,410 | +2.12(+4.45%) |
Feb 28, 2023 | 47.22 | 48.23 | 46.78 | 47.55 | 244,170 | +0.31(+0.65%) |
Feb 27, 2023 | 46.95 | 47.83 | 46.55 | 47.25 | 171,606 | +0.71(+1.52%) |
Feb 24, 2023 | 45.64 | 46.54 | 45.02 | 46.54 | 364,322 | -0.37(-0.80%) |
Feb 23, 2023 | 47.97 | 48.01 | 46.29 | 46.91 | 327,630 | -0.66(-1.39%) |
Feb 22, 2023 | 47.30 | 48.10 | 47.07 | 47.57 | 348,150 | +0.32(+0.69%) |
Feb 21, 2023 | 48.83 | 49.24 | 47.10 | 47.25 | 331,749 | -2.19(-4.44%) |
Feb 17, 2023 | 49.71 | 50.00 | 49.23 | 49.44 | 235,610 | -0.18(-0.36%) |
Feb 16, 2023 | 49.62 | 50.08 | 49.21 | 49.62 | 304,435 | -0.89(-1.75%) |
Feb 15, 2023 | 48.87 | 50.70 | 48.64 | 50.50 | 375,319 | +0.97(+1.97%) |
Feb 14, 2023 | 49.16 | 50.18 | 48.57 | 49.53 | 299,197 | +0.00(+0.00%) |
Feb 13, 2023 | 48.30 | 49.55 | 47.71 | 49.53 | 217,323 | +0.98(+2.03%) |
Feb 10, 2023 | 48.08 | 48.85 | 48.08 | 48.54 | 226,993 | +0.06(+0.12%) |
Feb 09, 2023 | 49.78 | 50.41 | 48.17 | 48.48 | 251,268 | -0.91(-1.85%) |
Feb 08, 2023 | 49.57 | 49.87 | 48.56 | 49.40 | 277,127 | -0.70(-1.39%) |
Feb 07, 2023 | 48.80 | 50.20 | 48.48 | 50.10 | 369,621 | +1.26(+2.58%) |
Feb 06, 2023 | 49.81 | 49.81 | 48.33 | 48.84 | 266,598 | -1.29(-2.57%) |
Feb 03, 2023 | 49.62 | 50.88 | 49.25 | 50.13 | 447,706 | +0.17(+0.33%) |
Feb 02, 2023 | 49.16 | 50.49 | 48.87 | 49.96 | 429,895 | +0.94(+1.93%) |
Feb 01, 2023 | 46.99 | 49.38 | 46.60 | 49.02 | 391,694 | +1.51(+3.17%) |
Jan 31, 2023 | 47.81 | 48.03 | 46.19 | 47.51 | 1,332,955 | -0.10(-0.21%) |
Jan 30, 2023 | 47.56 | 47.68 | 45.69 | 47.61 | 604,291 | -0.54(-1.12%) |
Jan 27, 2023 | 46.48 | 48.98 | 45.59 | 48.15 | 899,969 | +2.61(+5.72%) |
Jan 26, 2023 | 42.58 | 45.78 | 40.23 | 45.54 | 827,259 | +2.49(+5.78%) |
Jan 25, 2023 | 41.63 | 43.44 | 41.54 | 43.06 | 629,971 | +1.01(+2.40%) |
Jan 24, 2023 | 42.89 | 43.40 | 41.98 | 42.05 | 682,906 | -1.20(-2.76%) |
Jan 23, 2023 | 43.18 | 43.97 | 42.81 | 43.24 | 548,366 | -0.15(-0.34%) |
Jan 20, 2023 | 42.72 | 43.42 | 41.93 | 43.39 | 357,220 | +0.99(+2.33%) |
Jan 19, 2023 | 42.43 | 43.21 | 41.58 | 42.40 | 295,704 | -0.21(-0.48%) |
Jan 18, 2023 | 43.40 | 43.79 | 42.22 | 42.60 | 249,003 | -0.26(-0.62%) |
Jan 17, 2023 | 43.65 | 43.89 | 42.50 | 42.87 | 324,996 | -0.83(-1.91%) |
Jan 13, 2023 | 42.84 | 44.06 | 42.33 | 43.70 | 294,712 | +0.83(+1.94%) |
Jan 12, 2023 | 42.53 | 43.01 | 41.61 | 42.87 | 230,950 | +0.76(+1.82%) |
Jan 11, 2023 | 41.13 | 42.46 | 40.50 | 42.10 | 387,630 | +1.11(+2.70%) |
Jan 10, 2023 | 38.81 | 41.12 | 38.25 | 41.00 | 278,896 | +2.21(+5.71%) |
Jan 09, 2023 | 38.62 | 39.94 | 38.36 | 38.78 | 306,119 | +0.58(+1.51%) |
Jan 06, 2023 | 37.09 | 39.02 | 37.06 | 38.20 | 303,141 | +1.78(+4.90%) |
Jan 05, 2023 | 36.25 | 37.11 | 35.50 | 36.42 | 213,269 | +0.24(+0.65%) |
Jan 04, 2023 | 35.26 | 36.91 | 35.26 | 36.19 | 493,024 | +1.03(+2.93%) |
Jan 03, 2023 | 36.38 | 36.83 | 35.00 | 35.16 | 221,565 | -1.04(-2.87%) |
Dec 30, 2022 | 36.34 | 36.75 | 36.00 | 36.20 | 184,806 | -0.38(-1.04%) |
Dec 29, 2022 | 36.18 | 36.70 | 36.08 | 36.58 | 170,963 | +0.78(+2.19%) |
Dec 28, 2022 | 37.18 | 37.45 | 35.77 | 35.79 | 141,635 | -1.32(-3.56%) |
Dec 27, 2022 | 37.23 | 37.70 | 36.88 | 37.12 | 172,141 | +0.08(+0.21%) |
Dec 23, 2022 | 37.01 | 37.28 | 36.81 | 37.04 | 134,201 | -0.14(-0.37%) |
Dec 22, 2022 | 37.81 | 37.81 | 35.81 | 37.18 | 220,874 | -0.86(-2.27%) |
Dec 21, 2022 | 38.14 | 38.78 | 37.57 | 38.04 | 219,446 | +0.45(+1.20%) |
Dec 20, 2022 | 36.02 | 37.82 | 36.01 | 37.59 | 375,432 | +1.73(+4.84%) |
Dec 19, 2022 | 36.98 | 37.05 | 35.73 | 35.85 | 279,092 | -0.82(-2.24%) |
Dec 16, 2022 | 36.02 | 37.00 | 35.79 | 36.68 | 1,758,078 | +0.00(+0.00%) |
Dec 15, 2022 | 38.10 | 38.24 | 36.04 | 36.68 | 473,955 | -2.30(-5.91%) |
Dec 14, 2022 | 39.23 | 39.93 | 38.65 | 38.98 | 281,218 | -0.56(-1.41%) |
Dec 13, 2022 | 40.53 | 40.58 | 38.95 | 39.54 | 440,258 | +0.17(+0.42%) |
Dec 12, 2022 | 38.23 | 39.37 | 37.82 | 39.37 | 266,559 | +0.84(+2.19%) |
Dec 09, 2022 | 40.38 | 40.56 | 38.51 | 38.53 | 234,220 | -2.07(-5.09%) |
Dec 08, 2022 | 41.19 | 41.79 | 40.08 | 40.60 | 208,860 | +0.07(+0.17%) |
Dec 07, 2022 | 40.83 | 41.12 | 40.37 | 40.53 | 187,558 | -0.50(-1.22%) |
Dec 06, 2022 | 40.71 | 41.40 | 40.28 | 41.03 | 142,671 | +0.39(+0.96%) |
Dec 05, 2022 | 42.16 | 42.45 | 40.57 | 40.63 | 218,482 | -1.35(-3.22%) |
Dec 02, 2022 | 39.64 | 42.28 | 39.64 | 41.99 | 199,353 | +1.54(+3.80%) |
Dec 01, 2022 | 40.20 | 40.69 | 39.36 | 40.45 | 204,059 | +0.22(+0.54%) |
Nov 30, 2022 | 39.44 | 40.32 | 38.82 | 40.23 | 295,173 | +0.98(+2.50%) |
Nov 29, 2022 | 39.26 | 39.52 | 39.17 | 39.25 | 169,800 | +0.34(+0.88%) |
Nov 28, 2022 | 39.52 | 39.58 | 38.78 | 38.91 | 195,168 | -1.21(-3.03%) |
Nov 25, 2022 | 40.29 | 40.65 | 40.13 | 40.13 | 58,534 | -0.14(-0.34%) |
Nov 23, 2022 | 40.42 | 40.66 | 40.03 | 40.26 | 114,196 | -0.47(-1.15%) |
Nov 22, 2022 | 40.75 | 40.88 | 40.17 | 40.73 | 237,913 | +0.33(+0.82%) |
Nov 21, 2022 | 39.71 | 40.83 | 39.29 | 40.40 | 165,718 | +0.24(+0.59%) |
Nov 18, 2022 | 40.86 | 40.91 | 39.72 | 40.16 | 181,128 | +0.04(+0.10%) |
Nov 17, 2022 | 39.62 | 40.15 | 38.94 | 40.13 | 150,318 | -0.33(-0.82%) |
Nov 16, 2022 | 40.33 | 40.55 | 39.60 | 40.46 | 154,362 | -0.25(-0.63%) |
Nov 15, 2022 | 40.33 | 40.92 | 39.77 | 40.71 | 222,823 | +1.10(+2.77%) |
Nov 14, 2022 | 38.60 | 40.17 | 38.43 | 39.62 | 212,882 | +0.45(+1.15%) |
Nov 11, 2022 | 40.22 | 41.37 | 39.12 | 39.17 | 342,765 | -0.83(-2.08%) |
Nov 10, 2022 | 40.15 | 40.16 | 39.33 | 40.00 | 278,954 | +1.79(+4.69%) |
Nov 09, 2022 | 38.02 | 39.46 | 37.73 | 38.20 | 227,034 | -0.19(-0.49%) |
Nov 08, 2022 | 38.85 | 38.95 | 37.72 | 38.39 | 223,030 | -0.26(-0.68%) |
Nov 07, 2022 | 38.50 | 38.93 | 37.69 | 38.66 | 237,473 | +0.67(+1.75%) |
Nov 04, 2022 | 36.46 | 38.70 | 36.34 | 37.99 | 274,085 | +2.51(+7.07%) |
Nov 03, 2022 | 34.02 | 35.90 | 33.41 | 35.48 | 261,505 | +0.79(+2.29%) |
Nov 02, 2022 | 36.99 | 34.65 | 34.69 | 305,821 | -2.60(-6.96%) | |
Nov 01, 2022 | 37.47 | 38.14 | 36.71 | 37.28 | 352,149 | +0.64(+1.74%) |
Oct 31, 2022 | 35.07 | 37.04 | 34.76 | 36.65 | 405,130 | +1.33(+3.77%) |
Oct 28, 2022 | 35.17 | 35.60 | 34.62 | 35.31 | 312,421 | +0.21(+0.59%) |
Oct 27, 2022 | 35.68 | 36.96 | 34.23 | 35.11 | 316,617 | -1.17(-3.21%) |
Oct 26, 2022 | 36.33 | 37.38 | 35.89 | 36.27 | 281,246 | +0.12(+0.33%) |
Oct 25, 2022 | 35.09 | 36.22 | 34.51 | 36.16 | 212,872 | +0.73(+2.05%) |
Oct 24, 2022 | 35.34 | 35.53 | 34.69 | 35.43 | 165,764 | +0.07(+0.19%) |
Oct 21, 2022 | 34.34 | 35.83 | 34.32 | 35.36 | 245,892 | +1.39(+4.10%) |
Oct 20, 2022 | 33.65 | 34.82 | 33.35 | 33.97 | 186,410 | +0.06(+0.17%) |
Oct 19, 2022 | 33.90 | 34.25 | 33.32 | 33.91 | 150,646 | -0.30(-0.88%) |
Oct 18, 2022 | 34.27 | 35.11 | 33.63 | 34.21 | 194,791 | +0.61(+1.83%) |
Oct 17, 2022 | 33.32 | 34.11 | 33.29 | 33.60 | 210,102 | +0.98(+3.02%) |
Oct 14, 2022 | 34.35 | 34.71 | 32.58 | 32.62 | 223,356 | -1.58(-4.62%) |
Oct 13, 2022 | 32.63 | 34.56 | 32.01 | 34.19 | 305,349 | +0.70(+2.09%) |
Oct 12, 2022 | 33.29 | 33.80 | 32.32 | 33.49 | 177,781 | +0.07(+0.20%) |
Oct 11, 2022 | 33.22 | 33.98 | 32.87 | 33.42 | 202,297 | -0.21(-0.64%) |
Oct 10, 2022 | 33.54 | 34.00 | 33.12 | 33.64 | 152,771 | +0.57(+1.71%) |
Oct 07, 2022 | 33.37 | 33.56 | 32.84 | 33.07 | 154,058 | -0.53(-1.57%) |
Oct 06, 2022 | 33.43 | 34.10 | 33.43 | 33.60 | 174,405 | -0.46(-1.34%) |
Oct 05, 2022 | 33.87 | 34.48 | 33.41 | 34.06 | 152,459 | -0.89(-2.54%) |
Oct 04, 2022 | 33.46 | 34.97 | 33.31 | 34.94 | 343,526 | +2.53(+7.82%) |
Oct 03, 2022 | 31.00 | 32.74 | 31.00 | 32.41 | 254,506 | +2.07(+6.81%) |
Sep 30, 2022 | 31.26 | 31.81 | 30.23 | 30.34 | 349,119 | -1.26(-3.98%) |
Sep 29, 2022 | 32.79 | 32.90 | 31.08 | 31.60 | 215,354 | -1.56(-4.70%) |
Sep 28, 2022 | 32.30 | 33.44 | 32.03 | 33.16 | 222,063 | +1.07(+3.34%) |
Sep 27, 2022 | 32.61 | 33.10 | 31.68 | 32.09 | 274,042 | +0.01(+0.03%) |
Sep 26, 2022 | 32.14 | 33.12 | 32.02 | 32.08 | 203,072 | -0.40(-1.23%) |
Sep 23, 2022 | 33.03 | 33.07 | 32.11 | 32.48 | 212,786 | -1.55(-4.55%) |
Sep 22, 2022 | 34.99 | 34.99 | 33.76 | 34.03 | 190,746 | -0.64(-1.85%) |
Sep 21, 2022 | 36.50 | 36.56 | 34.65 | 34.67 | 202,945 | -1.27(-3.52%) |
Sep 20, 2022 | 36.09 | 36.50 | 35.41 | 35.94 | 431,642 | -0.87(-2.36%) |
Sep 19, 2022 | 34.34 | 37.19 | 34.34 | 36.81 | 432,511 | +1.70(+4.83%) |
Sep 16, 2022 | 35.45 | 36.06 | 34.92 | 35.11 | 664,488 | -0.77(-2.15%) |
Sep 15, 2022 | 35.38 | 36.31 | 35.25 | 35.88 | 422,169 | +0.13(+0.35%) |
Sep 14, 2022 | 36.30 | 36.30 | 34.92 | 35.75 | 316,900 | -0.80(-2.19%) |
Sep 13, 2022 | 36.78 | 37.41 | 36.13 | 36.55 | 417,697 | -1.51(-3.97%) |
Sep 12, 2022 | 37.13 | 38.42 | 36.53 | 38.06 | 655,596 | +3.09(+8.83%) |
Sep 09, 2022 | 33.64 | 35.07 | 33.22 | 34.97 | 348,309 | +1.97(+5.96%) |
Sep 08, 2022 | 32.31 | 33.25 | 32.02 | 33.01 | 164,544 | +0.32(+0.98%) |
Sep 07, 2022 | 31.34 | 32.72 | 31.09 | 32.68 | 273,263 | +1.11(+3.52%) |
Sep 06, 2022 | 32.21 | 32.25 | 31.27 | 31.57 | 304,851 | -0.22(-0.71%) |
Sep 02, 2022 | 32.55 | 33.04 | 31.46 | 31.80 | 264,615 | -0.16(-0.49%) |
Sep 01, 2022 | 32.56 | 32.63 | 31.58 | 31.95 | 502,774 | -1.15(-3.47%) |
Aug 31, 2022 | 34.20 | 34.20 | 33.09 | 33.10 | 259,547 | -1.17(-3.41%) |
Aug 30, 2022 | 35.46 | 35.83 | 33.77 | 34.27 | 227,488 | -1.30(-3.64%) |
Aug 29, 2022 | 35.75 | 36.30 | 35.46 | 35.57 | 171,479 | -0.84(-2.30%) |
Aug 26, 2022 | 37.67 | 37.74 | 36.18 | 36.41 | 192,546 | -1.46(-3.86%) |
Aug 25, 2022 | 37.45 | 38.31 | 37.34 | 37.87 | 209,824 | +0.62(+1.67%) |
Aug 24, 2022 | 35.87 | 37.46 | 35.55 | 37.24 | 194,054 | +1.29(+3.58%) |
Aug 23, 2022 | 35.86 | 37.27 | 35.55 | 35.96 | 358,428 | +0.53(+1.49%) |
Aug 22, 2022 | 36.26 | 36.26 | 35.19 | 35.43 | 226,940 | -1.56(-4.22%) |
Aug 19, 2022 | 36.78 | 37.06 | 36.08 | 36.99 | 300,370 | -0.29(-0.78%) |
Aug 18, 2022 | 36.32 | 37.48 | 36.32 | 37.28 | 226,717 | +0.87(+2.40%) |
Aug 17, 2022 | 37.08 | 37.08 | 35.88 | 36.41 | 169,816 | -1.44(-3.82%) |
Aug 16, 2022 | 36.36 | 38.15 | 35.83 | 37.85 | 379,050 | +1.68(+4.64%) |
Aug 15, 2022 | 35.41 | 36.20 | 34.52 | 36.18 | 430,983 | +0.02(+0.05%) |
Aug 12, 2022 | 35.34 | 36.71 | 35.26 | 36.16 | 383,436 | +0.79(+2.22%) |
Aug 11, 2022 | 34.64 | 35.74 | 34.42 | 35.37 | 548,478 | +1.37(+4.02%) |
Aug 10, 2022 | 33.39 | 34.12 | 32.91 | 34.01 | 824,637 | +1.37(+4.19%) |
Aug 09, 2022 | 32.19 | 32.66 | 31.94 | 32.64 | 263,816 | +0.16(+0.51%) |
Aug 08, 2022 | 33.31 | 34.04 | 32.33 | 32.47 | 313,321 | -0.54(-1.64%) |
Aug 05, 2022 | 32.34 | 34.09 | 32.34 | 33.02 | 274,712 | +0.33(+1.01%) |
Aug 04, 2022 | 32.19 | 33.38 | 31.80 | 32.69 | 286,287 | +0.58(+1.81%) |
Aug 03, 2022 | 32.05 | 32.42 | 31.19 | 32.11 | 254,098 | +0.33(+1.04%) |
Aug 02, 2022 | 31.93 | 32.27 | 31.27 | 31.78 | 305,865 | -0.22(-0.70%) |
Aug 01, 2022 | 30.96 | 32.06 | 30.66 | 32.00 | 411,376 | +0.84(+2.71%) |
Jul 29, 2022 | 30.55 | 31.44 | 30.21 | 31.16 | 476,423 | +0.99(+3.28%) |
Jul 28, 2022 | 29.67 | 30.62 | 28.84 | 30.17 | 397,382 | +1.41(+4.89%) |
Jul 27, 2022 | 28.13 | 28.89 | 27.79 | 28.76 | 368,227 | +0.79(+2.81%) |
Jul 26, 2022 | 27.76 | 28.12 | 27.61 | 27.98 | 211,067 | -0.10(-0.35%) |
Jul 25, 2022 | 27.73 | 28.15 | 27.33 | 28.07 | 192,086 | +0.73(+2.66%) |
Jul 22, 2022 | 28.23 | 28.23 | 26.99 | 27.35 | 216,489 | -0.72(-2.56%) |
Jul 21, 2022 | 27.67 | 28.07 | 27.02 | 28.06 | 310,286 | -0.28(-0.99%) |
Jul 20, 2022 | 28.27 | 28.67 | 27.97 | 28.34 | 227,889 | +0.08(+0.27%) |
Jul 19, 2022 | 27.24 | 28.58 | 27.24 | 28.27 | 212,288 | +1.22(+4.52%) |
Jul 18, 2022 | 27.48 | 28.07 | 26.83 | 27.05 | 216,125 | +0.27(+1.01%) |
Jul 15, 2022 | 27.31 | 27.36 | 26.34 | 26.77 | 218,574 | +0.14(+0.51%) |
Jul 14, 2022 | 25.91 | 26.71 | 25.81 | 26.64 | 226,648 | -0.07(-0.25%) |
Jul 13, 2022 | 25.98 | 26.80 | 25.83 | 26.71 | 189,107 | +0.48(+1.81%) |
Jul 12, 2022 | 25.16 | 26.57 | 24.81 | 26.23 | 297,957 | +0.98(+3.88%) |
Jul 11, 2022 | 24.78 | 25.48 | 24.77 | 25.25 | 270,194 | -0.04(-0.15%) |
Jul 08, 2022 | 25.25 | 25.86 | 24.42 | 25.29 | 349,490 | +0.04(+0.15%) |
Jul 07, 2022 | 25.20 | 25.93 | 25.00 | 25.25 | 241,634 | +0.68(+2.76%) |
Jul 06, 2022 | 25.11 | 25.44 | 24.00 | 24.57 | 355,522 | -0.74(-2.91%) |
Jul 05, 2022 | 25.77 | 25.77 | 24.44 | 25.31 | 775,228 | -1.25(-4.71%) |
Jul 01, 2022 | 26.56 | 27.05 | 25.92 | 26.56 | 272,560 | -0.49(-1.83%) |
Jun 30, 2022 | 26.33 | 27.33 | 25.80 | 27.05 | 461,661 | +0.19(+0.72%) |
Jun 29, 2022 | 28.01 | 28.50 | 26.17 | 26.86 | 475,584 | -1.15(-4.12%) |
Jun 28, 2022 | 29.07 | 29.57 | 27.86 | 28.01 | 397,924 | -0.60(-2.10%) |
Jun 27, 2022 | 28.97 | 28.99 | 28.00 | 28.62 | 268,679 | -0.05(-0.17%) |
Jun 24, 2022 | 27.93 | 29.22 | 27.86 | 28.66 | 498,693 | +1.00(+3.61%) |
Jun 23, 2022 | 28.50 | 28.68 | 26.88 | 27.67 | 274,882 | -0.79(-2.76%) |
Jun 22, 2022 | 28.42 | 29.01 | 28.23 | 28.45 | 321,053 | -0.92(-3.14%) |
Jun 21, 2022 | 29.61 | 29.81 | 28.68 | 29.37 | 502,242 | +0.69(+2.40%) |
Jun 17, 2022 | 28.21 | 28.70 | 27.41 | 28.68 | 838,135 | +0.97(+3.50%) |
Jun 16, 2022 | 29.03 | 29.25 | 27.68 | 27.71 | 519,168 | -2.12(-7.12%) |
Jun 15, 2022 | 30.82 | 30.94 | 29.51 | 29.84 | 299,002 | -0.45(-1.47%) |
Jun 14, 2022 | 30.03 | 30.97 | 29.64 | 30.28 | 339,531 | +0.29(+0.97%) |
Jun 13, 2022 | 30.20 | 30.65 | 29.64 | 29.99 | 296,423 | -1.28(-4.09%) |
Jun 10, 2022 | 31.48 | 31.85 | 30.90 | 31.27 | 278,844 | -1.06(-3.27%) |
Jun 09, 2022 | 33.23 | 33.33 | 32.29 | 32.33 | 188,681 | -1.33(-3.95%) |
Jun 08, 2022 | 34.05 | 34.26 | 33.12 | 33.66 | 209,596 | -1.09(-3.12%) |
Jun 07, 2022 | 34.29 | 34.95 | 34.03 | 34.74 | 333,872 | +0.05(+0.14%) |
Jun 06, 2022 | 34.32 | 34.81 | 33.91 | 34.69 | 219,777 | +0.76(+2.23%) |
Jun 03, 2022 | 34.65 | 34.72 | 33.53 | 33.94 | 317,002 | -1.01(-2.88%) |
Jun 02, 2022 | 33.83 | 35.30 | 33.83 | 34.95 | 288,863 | +1.39(+4.13%) |
Jun 01, 2022 | 34.40 | 34.66 | 33.06 | 33.56 | 201,665 | -0.59(-1.73%) |
May 31, 2022 | 34.79 | 34.95 | 33.85 | 34.15 | 420,235 | -0.85(-2.44%) |
May 27, 2022 | 34.43 | 35.09 | 34.02 | 35.00 | 280,242 | +0.93(+2.73%) |
May 26, 2022 | 33.42 | 34.65 | 33.34 | 34.07 | 286,095 | +1.03(+3.11%) |
May 25, 2022 | 31.83 | 33.53 | 31.83 | 33.05 | 276,603 | +1.11(+3.46%) |
May 24, 2022 | 31.86 | 31.97 | 30.83 | 31.94 | 312,822 | -0.40(-1.23%) |
May 23, 2022 | 32.04 | 32.61 | 31.22 | 32.34 | 299,496 | +0.87(+2.77%) |
May 20, 2022 | 33.87 | 34.30 | 30.48 | 31.47 | 359,939 | -1.88(-5.64%) |
May 19, 2022 | 33.43 | 34.13 | 31.87 | 33.35 | 607,449 | -0.51(-1.52%) |
May 18, 2022 | 34.25 | 35.63 | 33.56 | 33.86 | 577,624 | -0.14(-0.40%) |
May 17, 2022 | 32.69 | 34.24 | 32.52 | 34.00 | 349,124 | +2.37(+7.48%) |
May 16, 2022 | 32.17 | 32.80 | 31.54 | 31.63 | 297,980 | -0.55(-1.72%) |
May 13, 2022 | 32.56 | 33.10 | 31.67 | 32.18 | 437,714 | -0.10(-0.30%) |
May 12, 2022 | 31.77 | 33.09 | 31.04 | 32.28 | 462,005 | +0.21(+0.67%) |
May 11, 2022 | 32.54 | 33.33 | 31.90 | 32.07 | 425,402 | -0.16(-0.48%) |
May 10, 2022 | 33.32 | 33.60 | 31.44 | 32.22 | 454,140 | -0.53(-1.63%) |
May 09, 2022 | 32.77 | 33.57 | 31.92 | 32.75 | 469,888 | -0.96(-2.85%) |
May 06, 2022 | 34.41 | 34.70 | 33.25 | 33.71 | 444,581 | -1.16(-3.34%) |
May 05, 2022 | 37.79 | 37.79 | 34.45 | 34.88 | 409,458 | -3.49(-9.10%) |
May 04, 2022 | 36.29 | 38.42 | 36.29 | 38.37 | 378,707 | +1.97(+5.41%) |
May 03, 2022 | 36.38 | 37.45 | 35.96 | 36.40 | 382,747 | -0.24(-0.66%) |