Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 30.50 | 30.99 | 30.48 | 30.93 | 297,426 | +0.48(+1.56%) |
Mar 30, 2023 | 30.35 | 30.80 | 30.35 | 30.46 | 310,749 | +0.43(+1.43%) |
Mar 29, 2023 | 30.24 | 30.27 | 29.86 | 30.03 | 331,527 | +0.09(+0.31%) |
Mar 28, 2023 | 29.88 | 30.05 | 29.64 | 29.93 | 412,600 | +0.15(+0.50%) |
Mar 27, 2023 | 29.83 | 30.06 | 29.55 | 29.79 | 361,839 | +0.13(+0.44%) |
Mar 24, 2023 | 29.46 | 29.80 | 29.21 | 29.66 | 327,732 | +0.00(+0.00%) |
Mar 23, 2023 | 29.86 | 30.26 | 29.39 | 29.66 | 352,729 | +0.06(+0.19%) |
Mar 22, 2023 | 30.12 | 30.38 | 29.60 | 29.60 | 510,448 | -0.45(-1.49%) |
Mar 21, 2023 | 29.78 | 30.41 | 29.71 | 30.05 | 652,456 | +0.74(+2.51%) |
Mar 20, 2023 | 29.46 | 29.74 | 29.20 | 29.31 | 478,349 | +0.03(+0.10%) |
Mar 17, 2023 | 29.28 | 29.58 | 29.06 | 29.28 | 717,510 | -0.32(-1.07%) |
Mar 16, 2023 | 28.43 | 29.92 | 28.34 | 29.60 | 592,579 | +0.85(+2.95%) |
Mar 15, 2023 | 28.11 | 28.83 | 28.11 | 28.75 | 685,927 | -0.17(-0.58%) |
Mar 14, 2023 | 28.81 | 29.11 | 28.56 | 28.92 | 686,868 | +0.71(+2.51%) |
Mar 13, 2023 | 28.30 | 28.64 | 27.99 | 28.21 | 1,261,655 | -0.37(-1.30%) |
Mar 10, 2023 | 29.03 | 29.10 | 28.34 | 28.58 | 1,042,149 | -0.46(-1.58%) |
Mar 09, 2023 | 29.61 | 29.95 | 29.01 | 29.04 | 685,109 | -0.62(-2.11%) |
Mar 08, 2023 | 29.82 | 30.13 | 29.57 | 29.67 | 535,119 | -0.17(-0.55%) |
Mar 07, 2023 | 30.22 | 30.58 | 29.78 | 29.83 | 1,143,415 | -0.38(-1.25%) |
Mar 06, 2023 | 31.00 | 31.17 | 30.17 | 30.21 | 787,345 | -0.72(-2.32%) |
Mar 03, 2023 | 30.28 | 30.98 | 30.14 | 30.93 | 849,669 | +0.77(+2.56%) |
Mar 02, 2023 | 29.31 | 30.19 | 29.31 | 30.15 | 983,899 | +0.71(+2.40%) |
Mar 01, 2023 | 29.26 | 29.83 | 29.26 | 29.45 | 911,588 | +0.28(+0.95%) |
Feb 28, 2023 | 28.65 | 29.24 | 28.48 | 29.17 | 1,086,978 | +0.40(+1.37%) |
Feb 27, 2023 | 28.86 | 29.15 | 28.45 | 28.78 | 1,090,649 | -0.01(-0.03%) |
Feb 24, 2023 | 29.14 | 29.14 | 28.16 | 28.79 | 1,171,750 | -0.74(-2.52%) |
Feb 23, 2023 | 28.02 | 29.57 | 27.78 | 29.53 | 1,339,300 | +1.77(+6.39%) |
Feb 22, 2023 | 25.73 | 28.81 | 25.73 | 27.76 | 1,141,311 | +1.42(+5.41%) |
Feb 21, 2023 | 27.08 | 27.12 | 26.28 | 26.33 | 1,168,371 | -1.05(-3.83%) |
Feb 17, 2023 | 27.05 | 27.42 | 27.01 | 27.38 | 427,959 | -0.01(-0.03%) |
Feb 16, 2023 | 26.99 | 27.68 | 26.99 | 27.39 | 445,233 | +0.06(+0.24%) |
Feb 15, 2023 | 26.97 | 27.36 | 26.97 | 27.32 | 250,342 | +0.15(+0.54%) |
Feb 14, 2023 | 26.77 | 27.25 | 26.65 | 27.18 | 303,525 | +0.16(+0.58%) |
Feb 13, 2023 | 26.70 | 27.02 | 26.56 | 27.02 | 267,392 | +0.42(+1.59%) |
Feb 10, 2023 | 26.44 | 26.75 | 26.22 | 26.60 | 405,694 | +0.05(+0.17%) |
Feb 09, 2023 | 27.59 | 27.73 | 26.41 | 26.55 | 875,870 | -0.61(-2.23%) |
Feb 08, 2023 | 27.20 | 27.42 | 26.94 | 27.16 | 534,586 | -0.26(-0.94%) |
Feb 07, 2023 | 27.18 | 27.47 | 26.69 | 27.42 | 682,168 | +0.15(+0.54%) |
Feb 06, 2023 | 28.36 | 28.37 | 27.23 | 27.27 | 981,977 | -1.35(-4.72%) |
Feb 03, 2023 | 27.69 | 28.83 | 27.49 | 28.62 | 622,888 | +0.53(+1.90%) |
Feb 02, 2023 | 29.13 | 29.13 | 27.84 | 28.09 | 1,348,397 | -0.96(-3.32%) |
Feb 01, 2023 | 28.75 | 29.08 | 28.38 | 29.05 | 556,670 | +0.27(+0.93%) |
Jan 31, 2023 | 28.28 | 28.82 | 28.28 | 28.79 | 417,635 | +0.60(+2.12%) |
Jan 30, 2023 | 27.66 | 28.28 | 27.66 | 28.19 | 397,081 | +0.30(+1.09%) |
Jan 27, 2023 | 27.79 | 28.05 | 27.68 | 27.89 | 383,175 | -0.11(-0.39%) |
Jan 26, 2023 | 28.23 | 28.46 | 27.75 | 28.00 | 509,382 | +0.05(+0.16%) |
Jan 25, 2023 | 27.70 | 28.01 | 27.46 | 27.95 | 621,496 | -0.01(-0.03%) |
Jan 24, 2023 | 28.00 | 28.21 | 27.51 | 27.96 | 320,190 | -0.02(-0.07%) |
Jan 23, 2023 | 27.82 | 28.02 | 26.75 | 27.98 | 1,037,448 | -0.46(-1.62%) |
Jan 20, 2023 | 28.41 | 28.51 | 28.15 | 28.44 | 246,581 | +0.14(+0.49%) |
Jan 19, 2023 | 28.11 | 28.45 | 27.95 | 28.30 | 363,938 | -0.02(-0.06%) |
Jan 18, 2023 | 28.79 | 28.95 | 28.28 | 28.32 | 278,184 | -0.28(-0.96%) |
Jan 17, 2023 | 28.51 | 28.73 | 28.34 | 28.59 | 229,338 | +0.06(+0.23%) |
Jan 13, 2023 | 28.43 | 28.75 | 28.23 | 28.53 | 318,861 | -0.03(-0.10%) |
Jan 12, 2023 | 28.11 | 28.62 | 27.90 | 28.56 | 611,643 | +0.66(+2.37%) |
Jan 11, 2023 | 26.93 | 27.95 | 26.93 | 27.89 | 712,864 | +1.11(+4.15%) |
Jan 10, 2023 | 26.98 | 27.13 | 26.28 | 26.78 | 543,864 | -0.21(-0.78%) |
Jan 09, 2023 | 26.75 | 27.17 | 26.56 | 26.99 | 647,528 | +0.32(+1.21%) |
Jan 06, 2023 | 26.31 | 26.70 | 26.04 | 26.67 | 572,660 | +0.62(+2.36%) |
Jan 05, 2023 | 25.67 | 26.12 | 25.45 | 26.06 | 332,651 | +0.23(+0.89%) |
Jan 04, 2023 | 25.62 | 25.85 | 25.28 | 25.83 | 638,275 | +0.51(+2.03%) |
Jan 03, 2023 | 25.51 | 25.55 | 25.05 | 25.31 | 442,857 | +0.14(+0.55%) |
Dec 30, 2022 | 24.81 | 25.23 | 24.64 | 25.17 | 765,738 | +0.17(+0.70%) |
Dec 29, 2022 | 24.60 | 25.04 | 24.47 | 25.00 | 523,394 | +0.64(+2.64%) |
Dec 28, 2022 | 24.79 | 24.89 | 24.16 | 24.36 | 452,802 | -0.44(-1.78%) |
Dec 27, 2022 | 24.95 | 24.95 | 24.68 | 24.80 | 319,562 | -0.06(-0.26%) |
Dec 23, 2022 | 24.74 | 24.89 | 24.49 | 24.86 | 445,615 | +0.01(+0.04%) |
Dec 22, 2022 | 24.56 | 24.85 | 24.43 | 24.85 | 571,091 | -0.06(-0.22%) |
Dec 21, 2022 | 24.93 | 25.12 | 24.83 | 24.91 | 598,111 | +0.28(+1.12%) |
Dec 20, 2022 | 24.71 | 25.09 | 24.48 | 24.63 | 1,115,197 | -0.06(-0.22%) |
Dec 19, 2022 | 25.17 | 25.27 | 24.47 | 24.69 | 862,767 | -0.49(-1.93%) |
Dec 16, 2022 | 25.10 | 25.40 | 25.03 | 25.17 | 1,003,466 | -0.18(-0.72%) |
Dec 15, 2022 | 25.54 | 25.85 | 25.16 | 25.36 | 968,733 | -0.63(-2.44%) |
Dec 14, 2022 | 26.33 | 26.47 | 25.81 | 25.99 | 612,569 | -0.25(-0.95%) |
Dec 13, 2022 | 27.03 | 27.21 | 26.04 | 26.24 | 468,171 | -0.07(-0.28%) |
Dec 12, 2022 | 26.62 | 26.62 | 26.15 | 26.31 | 402,368 | -0.25(-0.93%) |
Dec 09, 2022 | 26.29 | 26.74 | 26.19 | 26.56 | 392,957 | -0.04(-0.14%) |
Dec 08, 2022 | 26.58 | 26.75 | 26.37 | 26.60 | 252,906 | +0.08(+0.31%) |
Dec 07, 2022 | 26.19 | 26.55 | 25.92 | 26.52 | 705,251 | +0.21(+0.80%) |
Dec 06, 2022 | 26.76 | 26.95 | 26.15 | 26.30 | 610,444 | -0.39(-1.45%) |
Dec 05, 2022 | 27.06 | 27.13 | 26.52 | 26.69 | 582,301 | -0.44(-1.63%) |
Dec 02, 2022 | 26.60 | 27.29 | 26.45 | 27.13 | 497,568 | +0.13(+0.48%) |
Dec 01, 2022 | 26.72 | 27.24 | 26.49 | 27.00 | 414,670 | +0.46(+1.73%) |
Nov 30, 2022 | 25.96 | 26.56 | 25.61 | 26.54 | 399,815 | +0.74(+2.85%) |
Nov 29, 2022 | 26.06 | 26.18 | 25.69 | 25.81 | 400,412 | -0.27(-1.02%) |
Nov 28, 2022 | 26.60 | 26.75 | 26.07 | 26.07 | 527,445 | -0.67(-2.51%) |
Nov 25, 2022 | 26.61 | 26.83 | 26.40 | 26.75 | 142,914 | +0.24(+0.90%) |
Nov 23, 2022 | 26.19 | 26.62 | 26.13 | 26.51 | 364,215 | +0.12(+0.45%) |
Nov 22, 2022 | 25.89 | 26.41 | 25.71 | 26.39 | 536,313 | +0.82(+3.22%) |
Nov 21, 2022 | 25.75 | 26.05 | 25.33 | 25.56 | 699,276 | -0.42(-1.60%) |
Nov 18, 2022 | 25.69 | 26.00 | 25.13 | 25.98 | 480,648 | +0.75(+2.98%) |
Nov 17, 2022 | 24.95 | 25.31 | 24.73 | 25.23 | 634,307 | -0.18(-0.71%) |
Nov 16, 2022 | 25.78 | 26.04 | 25.31 | 25.41 | 412,326 | -0.63(-2.43%) |
Nov 15, 2022 | 26.37 | 26.69 | 25.75 | 26.04 | 566,766 | +0.12(+0.45%) |
Nov 14, 2022 | 26.04 | 26.31 | 25.77 | 25.93 | 494,367 | -0.39(-1.48%) |
Nov 11, 2022 | 25.41 | 26.62 | 25.41 | 26.32 | 613,891 | +0.96(+3.79%) |
Nov 10, 2022 | 25.34 | 26.05 | 25.26 | 25.36 | 889,111 | +1.07(+4.40%) |
Nov 09, 2022 | 25.09 | 25.09 | 24.27 | 24.29 | 514,814 | -0.94(-3.73%) |
Nov 08, 2022 | 25.93 | 26.06 | 25.10 | 25.23 | 523,597 | -0.53(-2.04%) |
Nov 07, 2022 | 26.47 | 26.53 | 25.39 | 25.75 | 458,624 | -0.55(-2.10%) |
Nov 04, 2022 | 26.28 | 26.67 | 25.72 | 26.31 | 664,277 | +0.52(+2.00%) |
Nov 03, 2022 | 26.39 | 26.54 | 25.24 | 25.79 | 1,289,329 | -0.76(-2.87%) |
Nov 02, 2022 | 28.26 | 26.51 | 26.55 | 1,440,221 | -2.05(-7.16%) | |
Nov 01, 2022 | 29.04 | 29.23 | 28.54 | 28.60 | 958,706 | +0.02(+0.06%) |
Oct 31, 2022 | 28.91 | 29.06 | 28.50 | 28.58 | 457,046 | -0.63(-2.17%) |
Oct 28, 2022 | 28.64 | 29.23 | 28.64 | 29.22 | 517,942 | +0.54(+1.90%) |
Oct 27, 2022 | 29.02 | 29.22 | 28.62 | 28.67 | 616,207 | -0.14(-0.50%) |
Oct 26, 2022 | 28.76 | 29.10 | 28.68 | 28.82 | 574,082 | +0.00(+0.00%) |
Oct 25, 2022 | 28.25 | 29.02 | 28.25 | 28.82 | 653,260 | +0.70(+2.48%) |
Oct 24, 2022 | 27.99 | 28.19 | 27.79 | 28.12 | 664,173 | -0.06(-0.22%) |
Oct 21, 2022 | 27.20 | 28.28 | 27.20 | 28.18 | 539,866 | +0.88(+3.22%) |
Oct 20, 2022 | 28.36 | 28.45 | 27.20 | 27.30 | 717,420 | -0.84(-2.99%) |
Oct 19, 2022 | 28.25 | 28.42 | 27.94 | 28.15 | 646,662 | -0.30(-1.05%) |
Oct 18, 2022 | 28.79 | 28.95 | 28.16 | 28.45 | 585,166 | +0.21(+0.74%) |
Oct 17, 2022 | 27.68 | 28.35 | 27.68 | 28.24 | 612,372 | +1.14(+4.21%) |
Oct 14, 2022 | 27.58 | 27.69 | 26.91 | 27.10 | 540,546 | -0.25(-0.93%) |
Oct 13, 2022 | 26.00 | 27.49 | 25.67 | 27.35 | 461,949 | +0.72(+2.69%) |
Oct 12, 2022 | 26.04 | 26.67 | 25.81 | 26.63 | 550,526 | +0.56(+2.15%) |
Oct 11, 2022 | 26.40 | 26.74 | 25.92 | 26.07 | 650,530 | -0.33(-1.24%) |
Oct 10, 2022 | 26.68 | 26.69 | 26.14 | 26.40 | 549,802 | -0.07(-0.27%) |
Oct 07, 2022 | 26.80 | 27.02 | 26.21 | 26.47 | 495,666 | -0.86(-3.15%) |
Oct 06, 2022 | 27.25 | 27.59 | 27.15 | 27.33 | 522,715 | -0.20(-0.72%) |
Oct 05, 2022 | 27.20 | 27.68 | 27.07 | 27.53 | 505,561 | -0.14(-0.49%) |
Oct 04, 2022 | 26.82 | 27.70 | 26.78 | 27.67 | 614,615 | +1.45(+5.53%) |
Oct 03, 2022 | 25.96 | 26.48 | 25.66 | 26.22 | 620,352 | +0.61(+2.37%) |
Sep 30, 2022 | 25.39 | 26.21 | 25.09 | 25.61 | 816,058 | -0.44(-1.70%) |
Sep 29, 2022 | 26.33 | 26.53 | 25.84 | 26.05 | 650,144 | -0.64(-2.41%) |
Sep 28, 2022 | 25.78 | 26.84 | 25.61 | 26.70 | 673,107 | +1.01(+3.95%) |
Sep 27, 2022 | 25.75 | 25.81 | 25.25 | 25.68 | 842,568 | +0.22(+0.85%) |
Sep 26, 2022 | 25.72 | 26.31 | 25.31 | 25.47 | 741,421 | -0.45(-1.75%) |
Sep 23, 2022 | 26.18 | 26.18 | 25.51 | 25.92 | 774,122 | -0.67(-2.52%) |
Sep 22, 2022 | 27.42 | 27.42 | 26.47 | 26.59 | 651,283 | -0.79(-2.88%) |
Sep 21, 2022 | 28.33 | 28.41 | 27.37 | 27.38 | 805,768 | -0.79(-2.80%) |
Sep 20, 2022 | 28.49 | 28.58 | 27.98 | 28.16 | 390,926 | -0.65(-2.26%) |
Sep 19, 2022 | 28.02 | 28.92 | 28.02 | 28.82 | 476,640 | +0.56(+1.99%) |
Sep 16, 2022 | 28.48 | 28.54 | 28.03 | 28.26 | 556,628 | -0.65(-2.26%) |
Sep 15, 2022 | 29.46 | 29.82 | 28.87 | 28.91 | 498,009 | -0.55(-1.88%) |
Sep 14, 2022 | 29.50 | 29.70 | 29.09 | 29.46 | 587,912 | +0.05(+0.18%) |
Sep 13, 2022 | 29.36 | 29.90 | 29.19 | 29.41 | 942,534 | -0.85(-2.81%) |
Sep 12, 2022 | 28.94 | 30.36 | 28.94 | 30.26 | 783,887 | +1.39(+4.80%) |
Sep 09, 2022 | 28.36 | 28.93 | 28.36 | 28.87 | 452,223 | +0.81(+2.87%) |
Sep 08, 2022 | 27.36 | 28.09 | 27.14 | 28.07 | 376,829 | +0.39(+1.41%) |
Sep 07, 2022 | 26.97 | 27.76 | 26.91 | 27.68 | 532,207 | +0.65(+2.41%) |
Sep 06, 2022 | 27.20 | 27.41 | 26.89 | 27.02 | 440,859 | -0.12(-0.43%) |
Sep 02, 2022 | 27.38 | 27.65 | 26.99 | 27.14 | 487,201 | +0.09(+0.33%) |
Sep 01, 2022 | 26.53 | 27.17 | 26.44 | 27.05 | 581,776 | +0.25(+0.95%) |
Aug 31, 2022 | 27.16 | 27.39 | 26.59 | 26.80 | 602,296 | -0.33(-1.20%) |
Aug 30, 2022 | 27.55 | 27.58 | 26.94 | 27.12 | 511,773 | -0.19(-0.70%) |
Aug 29, 2022 | 27.11 | 27.58 | 26.99 | 27.31 | 521,312 | -0.10(-0.36%) |
Aug 26, 2022 | 28.55 | 28.75 | 27.37 | 27.41 | 491,739 | -1.14(-4.00%) |
Aug 25, 2022 | 28.12 | 28.76 | 28.12 | 28.55 | 527,080 | +0.47(+1.68%) |
Aug 24, 2022 | 27.74 | 28.21 | 27.59 | 28.08 | 467,010 | +0.47(+1.70%) |
Aug 23, 2022 | 27.93 | 28.07 | 27.51 | 27.61 | 889,159 | -0.27(-0.96%) |
Aug 22, 2022 | 28.29 | 28.41 | 27.79 | 27.88 | 629,190 | -0.97(-3.35%) |
Aug 19, 2022 | 29.37 | 29.37 | 28.83 | 28.85 | 541,962 | -0.69(-2.33%) |
Aug 18, 2022 | 29.22 | 29.75 | 29.03 | 29.54 | 631,648 | +0.23(+0.79%) |
Aug 17, 2022 | 29.26 | 29.48 | 29.08 | 29.30 | 531,669 | -0.47(-1.56%) |
Aug 16, 2022 | 28.61 | 29.81 | 28.55 | 29.77 | 728,122 | +1.06(+3.68%) |
Aug 15, 2022 | 28.37 | 28.86 | 28.20 | 28.71 | 496,379 | +0.02(+0.06%) |
Aug 12, 2022 | 28.36 | 28.71 | 28.23 | 28.70 | 290,864 | +0.48(+1.71%) |
Aug 11, 2022 | 28.48 | 28.88 | 28.14 | 28.21 | 544,934 | +0.00(+0.00%) |
Aug 10, 2022 | 27.94 | 28.38 | 27.86 | 28.21 | 422,988 | +0.86(+3.14%) |
Aug 09, 2022 | 28.05 | 28.05 | 27.27 | 27.35 | 510,039 | -0.76(-2.70%) |
Aug 08, 2022 | 27.97 | 28.35 | 27.89 | 28.12 | 694,845 | +0.32(+1.16%) |
Aug 05, 2022 | 27.60 | 28.00 | 27.48 | 27.79 | 1,234,986 | +0.09(+0.32%) |
Aug 04, 2022 | 27.27 | 28.64 | 27.09 | 27.70 | 1,431,264 | +1.32(+5.02%) |
Aug 03, 2022 | 26.23 | 26.49 | 25.87 | 26.38 | 976,819 | +0.55(+2.11%) |
Aug 02, 2022 | 26.03 | 26.15 | 25.74 | 25.83 | 779,836 | -0.45(-1.70%) |
Aug 01, 2022 | 26.18 | 26.82 | 26.09 | 26.28 | 784,720 | +0.05(+0.20%) |
Jul 29, 2022 | 25.70 | 26.29 | 25.61 | 26.23 | 605,513 | +0.58(+2.27%) |
Jul 28, 2022 | 25.00 | 25.72 | 24.91 | 25.65 | 507,566 | +0.70(+2.80%) |
Jul 27, 2022 | 24.35 | 24.99 | 24.28 | 24.95 | 615,839 | +0.81(+3.37%) |
Jul 26, 2022 | 25.11 | 25.13 | 24.13 | 24.13 | 790,389 | -1.42(-5.57%) |
Jul 25, 2022 | 25.82 | 25.97 | 25.40 | 25.56 | 340,384 | -0.17(-0.66%) |
Jul 22, 2022 | 25.97 | 26.08 | 25.49 | 25.73 | 520,072 | -0.24(-0.93%) |
Jul 21, 2022 | 26.01 | 26.01 | 25.59 | 25.97 | 404,806 | -0.09(-0.34%) |
Jul 20, 2022 | 25.52 | 26.15 | 25.34 | 26.06 | 724,329 | +0.59(+2.32%) |
Jul 19, 2022 | 24.54 | 25.55 | 24.54 | 25.47 | 608,084 | +1.21(+4.98%) |
Jul 18, 2022 | 24.44 | 24.67 | 24.13 | 24.26 | 645,320 | +0.19(+0.78%) |
Jul 15, 2022 | 23.68 | 24.12 | 23.51 | 24.07 | 899,793 | +0.49(+2.09%) |
Jul 14, 2022 | 23.36 | 23.62 | 22.96 | 23.58 | 1,350,532 | -0.21(-0.86%) |
Jul 13, 2022 | 23.68 | 23.88 | 23.41 | 23.79 | 1,699,506 | -0.15(-0.64%) |
Jul 12, 2022 | 24.15 | 24.21 | 23.52 | 23.94 | 2,679,426 | -0.37(-1.51%) |
Jul 11, 2022 | 24.86 | 24.91 | 24.21 | 24.30 | 1,055,577 | -0.82(-3.28%) |
Jul 08, 2022 | 25.10 | 25.29 | 24.72 | 25.13 | 680,034 | +0.03(+0.11%) |
Jul 07, 2022 | 24.62 | 25.10 | 24.62 | 25.10 | 1,795,566 | +0.66(+2.71%) |
Jul 06, 2022 | 24.57 | 24.73 | 24.06 | 24.44 | 1,322,071 | -0.25(-1.01%) |
Jul 05, 2022 | 25.04 | 25.10 | 24.41 | 24.69 | 1,258,398 | -1.15(-4.47%) |
Jul 01, 2022 | 25.54 | 25.91 | 25.23 | 25.84 | 381,885 | +0.10(+0.38%) |
Jun 30, 2022 | 25.30 | 25.88 | 24.76 | 25.74 | 1,264,053 | +0.10(+0.38%) |
Jun 29, 2022 | 25.91 | 25.91 | 25.28 | 25.65 | 943,083 | -0.21(-0.83%) |
Jun 28, 2022 | 25.91 | 26.32 | 25.78 | 25.86 | 1,331,181 | +0.00(+0.00%) |
Jun 27, 2022 | 25.79 | 26.18 | 25.61 | 25.86 | 497,235 | +0.23(+0.91%) |
Jun 24, 2022 | 24.97 | 25.83 | 24.97 | 25.63 | 618,813 | +0.72(+2.87%) |
Jun 23, 2022 | 24.58 | 24.92 | 24.34 | 24.91 | 787,719 | +0.48(+1.98%) |
Jun 22, 2022 | 24.72 | 24.89 | 24.39 | 24.43 | 728,523 | -0.68(-2.71%) |
Jun 21, 2022 | 25.25 | 25.46 | 24.94 | 25.11 | 448,839 | +0.48(+1.96%) |
Jun 17, 2022 | 24.52 | 24.69 | 24.09 | 24.63 | 782,377 | +0.22(+0.92%) |
Jun 16, 2022 | 24.97 | 25.15 | 24.03 | 24.40 | 982,747 | -1.20(-4.68%) |
Jun 15, 2022 | 25.43 | 25.87 | 25.35 | 25.60 | 813,681 | +0.39(+1.56%) |
Jun 14, 2022 | 25.13 | 25.39 | 24.99 | 25.21 | 506,426 | +0.15(+0.61%) |
Jun 13, 2022 | 25.42 | 25.75 | 24.75 | 25.06 | 874,404 | -1.10(-4.21%) |
Jun 10, 2022 | 26.94 | 27.20 | 26.11 | 26.16 | 1,174,760 | -1.32(-4.82%) |
Jun 09, 2022 | 27.95 | 28.18 | 27.46 | 27.48 | 439,338 | -0.79(-2.78%) |
Jun 08, 2022 | 28.25 | 28.79 | 28.16 | 28.27 | 542,061 | -0.23(-0.82%) |
Jun 07, 2022 | 27.89 | 28.50 | 27.72 | 28.50 | 431,238 | +0.38(+1.37%) |
Jun 06, 2022 | 28.22 | 28.53 | 27.88 | 28.12 | 546,567 | +0.05(+0.19%) |
Jun 03, 2022 | 28.43 | 28.55 | 27.95 | 28.06 | 714,465 | -0.66(-2.30%) |
Jun 02, 2022 | 27.93 | 28.72 | 27.93 | 28.72 | 546,441 | +0.75(+2.69%) |
Jun 01, 2022 | 28.63 | 28.79 | 27.87 | 27.97 | 718,604 | -0.19(-0.67%) |
May 31, 2022 | 27.57 | 28.56 | 27.37 | 28.16 | 1,597,391 | +0.54(+1.94%) |
May 27, 2022 | 27.25 | 27.77 | 27.25 | 27.62 | 495,658 | +0.54(+1.98%) |
May 26, 2022 | 26.71 | 27.44 | 26.68 | 27.09 | 612,538 | +0.66(+2.50%) |
May 25, 2022 | 25.98 | 26.86 | 25.82 | 26.42 | 834,084 | +0.24(+0.91%) |
May 24, 2022 | 26.81 | 26.86 | 26.08 | 26.19 | 1,736,300 | -0.91(-3.36%) |
May 23, 2022 | 27.13 | 27.50 | 26.92 | 27.10 | 868,533 | +0.05(+0.20%) |
May 20, 2022 | 27.49 | 27.58 | 26.88 | 27.04 | 1,854,443 | +0.01(+0.03%) |
May 19, 2022 | 26.46 | 27.34 | 26.29 | 27.04 | 1,546,763 | +0.40(+1.49%) |
May 18, 2022 | 27.19 | 27.31 | 26.40 | 26.64 | 880,178 | -1.25(-4.47%) |
May 17, 2022 | 28.24 | 28.71 | 27.71 | 27.88 | 1,035,361 | +0.32(+1.15%) |
May 16, 2022 | 27.13 | 27.88 | 27.04 | 27.56 | 1,526,442 | +0.20(+0.74%) |
May 13, 2022 | 26.58 | 27.94 | 26.58 | 27.36 | 964,230 | +1.17(+4.45%) |
May 12, 2022 | 25.75 | 26.64 | 25.75 | 26.20 | 1,351,498 | +0.23(+0.88%) |
May 11, 2022 | 26.75 | 27.31 | 25.91 | 25.97 | 797,541 | -0.65(-2.45%) |
May 10, 2022 | 26.74 | 27.29 | 26.53 | 26.62 | 856,549 | +0.24(+0.90%) |
May 09, 2022 | 26.85 | 27.50 | 26.23 | 26.38 | 1,361,791 | -0.92(-3.36%) |
May 06, 2022 | 27.56 | 27.66 | 26.64 | 27.30 | 971,137 | -0.53(-1.90%) |
May 05, 2022 | 31.30 | 31.33 | 27.65 | 27.83 | 2,027,519 | -3.66(-11.61%) |
May 04, 2022 | 31.03 | 31.60 | 30.29 | 31.48 | 935,042 | +0.59(+1.91%) |
May 03, 2022 | 30.05 | 30.96 | 30.05 | 30.89 | 670,087 | +0.90(+3.00%) |
May 02, 2022 | 29.79 | 30.19 | 29.38 | 29.99 | 635,977 | +0.08(+0.27%) |
Apr 29, 2022 | 30.48 | 30.71 | 29.87 | 29.91 | 428,870 | -0.63(-2.05%) |
Apr 28, 2022 | 30.56 | 30.80 | 29.96 | 30.54 | 565,591 | +0.30(+0.99%) |
Apr 27, 2022 | 30.12 | 30.52 | 30.06 | 30.24 | 535,294 | +0.15(+0.50%) |
Apr 26, 2022 | 31.17 | 31.22 | 30.05 | 30.09 | 394,349 | -1.42(-4.51%) |
Apr 25, 2022 | 30.91 | 31.53 | 30.63 | 31.51 | 443,025 | +0.27(+0.88%) |
Apr 22, 2022 | 31.57 | 32.04 | 31.04 | 31.24 | 596,090 | -0.65(-2.05%) |
Apr 21, 2022 | 33.25 | 33.27 | 31.74 | 31.89 | 465,594 | -0.92(-2.80%) |
Apr 20, 2022 | 32.38 | 33.32 | 32.38 | 32.81 | 593,826 | +0.56(+1.72%) |
Apr 19, 2022 | 31.48 | 32.39 | 31.44 | 32.25 | 570,045 | +0.72(+2.27%) |
Apr 18, 2022 | 31.37 | 31.75 | 31.34 | 31.54 | 379,525 | +0.05(+0.17%) |
Apr 14, 2022 | 31.38 | 31.71 | 31.21 | 31.48 | 361,962 | +0.15(+0.48%) |
Apr 13, 2022 | 30.83 | 31.52 | 30.75 | 31.33 | 365,362 | +0.46(+1.49%) |
Apr 12, 2022 | 30.88 | 31.45 | 30.65 | 30.88 | 526,152 | +0.26(+0.84%) |
Apr 11, 2022 | 31.03 | 31.62 | 30.53 | 30.62 | 849,054 | -0.71(-2.25%) |
Apr 08, 2022 | 31.94 | 31.94 | 31.26 | 31.33 | 709,676 | -0.53(-1.66%) |
Apr 07, 2022 | 31.72 | 32.14 | 31.40 | 31.86 | 580,848 | -0.05(-0.17%) |
Apr 06, 2022 | 32.31 | 32.42 | 31.59 | 31.91 | 676,790 | -0.57(-1.77%) |
Apr 05, 2022 | 33.47 | 33.84 | 32.46 | 32.48 | 815,871 | -1.02(-3.06%) |
Apr 04, 2022 | 32.35 | 33.89 | 32.35 | 33.51 | 665,435 | +1.09(+3.38%) |