Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.61 | 26.61 | 25.86 | 26.54 | 63,274 | -0.74(-2.71%) |
May 30, 2023 | 27.95 | 28.01 | 27.01 | 27.28 | 79,398 | -0.93(-3.30%) |
May 26, 2023 | 27.54 | 28.34 | 27.51 | 28.21 | 60,883 | +1.34(+5.00%) |
May 25, 2023 | 27.24 | 27.24 | 26.67 | 26.87 | 64,407 | -0.15(-0.57%) |
May 24, 2023 | 27.53 | 27.55 | 26.98 | 27.02 | 54,243 | -0.62(-2.26%) |
May 23, 2023 | 28.25 | 28.42 | 27.63 | 27.65 | 70,760 | -1.30(-4.48%) |
May 22, 2023 | 28.85 | 29.36 | 28.85 | 28.94 | 59,888 | +0.61(+2.14%) |
May 19, 2023 | 28.45 | 28.45 | 28.12 | 28.33 | 44,210 | +0.01(+0.03%) |
May 18, 2023 | 28.44 | 28.44 | 27.96 | 28.33 | 39,177 | -0.47(-1.63%) |
May 17, 2023 | 28.37 | 28.83 | 28.22 | 28.80 | 38,911 | +0.38(+1.35%) |
May 16, 2023 | 28.35 | 28.73 | 28.33 | 28.41 | 40,950 | -0.61(-2.08%) |
May 15, 2023 | 28.36 | 29.09 | 28.12 | 29.02 | 71,630 | +1.52(+5.52%) |
May 12, 2023 | 27.90 | 27.90 | 27.32 | 27.50 | 99,875 | -1.00(-3.50%) |
May 11, 2023 | 28.12 | 28.50 | 27.86 | 28.50 | 72,634 | -0.41(-1.43%) |
May 10, 2023 | 28.85 | 29.07 | 28.40 | 28.91 | 71,435 | +0.01(+0.03%) |
May 09, 2023 | 28.60 | 28.97 | 28.46 | 28.90 | 54,738 | -0.54(-1.83%) |
May 08, 2023 | 29.75 | 29.75 | 29.30 | 29.44 | 64,237 | +0.06(+0.20%) |
May 05, 2023 | 28.68 | 29.51 | 28.53 | 29.38 | 89,824 | +1.05(+3.69%) |
May 04, 2023 | 28.31 | 28.56 | 28.18 | 28.34 | 50,579 | +0.68(+2.46%) |
May 03, 2023 | 27.69 | 28.17 | 27.64 | 27.66 | 103,126 | -0.11(-0.41%) |
May 02, 2023 | 28.30 | 28.31 | 27.46 | 27.77 | 69,792 | -0.84(-2.92%) |
May 01, 2023 | 28.51 | 29.22 | 28.50 | 28.61 | 37,334 | -0.34(-1.16%) |
Apr 28, 2023 | 28.51 | 28.98 | 28.40 | 28.94 | 45,736 | +0.39(+1.38%) |
Apr 27, 2023 | 27.94 | 28.61 | 27.83 | 28.55 | 60,129 | +1.18(+4.32%) |
Apr 26, 2023 | 27.90 | 27.98 | 27.35 | 27.37 | 69,259 | +0.49(+1.82%) |
Apr 25, 2023 | 27.47 | 27.49 | 26.84 | 26.88 | 82,763 | -1.70(-5.95%) |
Apr 24, 2023 | 28.60 | 28.64 | 28.28 | 28.58 | 71,977 | -0.28(-0.96%) |
Apr 21, 2023 | 28.87 | 28.89 | 28.28 | 28.85 | 119,642 | -0.85(-2.85%) |
Apr 20, 2023 | 29.62 | 30.20 | 29.39 | 29.70 | 86,083 | -0.02(-0.06%) |
Apr 19, 2023 | 29.72 | 29.91 | 29.47 | 29.72 | 93,715 | -1.10(-3.58%) |
Apr 18, 2023 | 31.07 | 31.10 | 30.52 | 30.82 | 42,223 | -0.07(-0.22%) |
Apr 17, 2023 | 30.92 | 30.97 | 30.47 | 30.89 | 60,117 | +0.43(+1.42%) |
Apr 14, 2023 | 30.55 | 30.91 | 30.03 | 30.46 | 76,854 | -0.62(-2.01%) |
Apr 13, 2023 | 30.76 | 31.15 | 30.76 | 31.08 | 126,557 | +1.32(+4.42%) |
Apr 12, 2023 | 30.73 | 30.76 | 29.63 | 29.77 | 64,870 | -0.64(-2.12%) |
Apr 11, 2023 | 30.61 | 30.81 | 30.40 | 30.41 | 112,514 | +0.54(+1.80%) |
Apr 10, 2023 | 29.55 | 29.91 | 29.45 | 29.87 | 68,488 | +0.13(+0.45%) |
Apr 06, 2023 | 29.16 | 29.97 | 29.03 | 29.74 | 82,700 | +0.27(+0.91%) |
Apr 05, 2023 | 30.06 | 30.06 | 29.15 | 29.47 | 94,809 | -0.74(-2.45%) |
Apr 04, 2023 | 30.06 | 30.29 | 29.75 | 30.21 | 69,339 | -0.06(-0.19%) |
Apr 03, 2023 | 30.05 | 30.29 | 29.74 | 30.27 | 77,510 | +0.22(+0.74%) |
Mar 31, 2023 | 30.30 | 30.39 | 29.74 | 30.05 | 136,615 | -0.17(-0.57%) |
Mar 30, 2023 | 30.09 | 30.38 | 29.84 | 30.22 | 137,495 | +0.88(+3.01%) |
Mar 29, 2023 | 29.16 | 29.46 | 28.83 | 29.34 | 195,525 | +0.32(+1.09%) |
Mar 28, 2023 | 28.60 | 29.06 | 28.44 | 29.02 | 111,827 | +1.08(+3.85%) |
Mar 27, 2023 | 27.85 | 28.07 | 27.52 | 27.94 | 50,232 | -0.45(-1.59%) |
Mar 24, 2023 | 27.91 | 28.40 | 27.65 | 28.39 | 117,463 | -0.26(-0.90%) |
Mar 23, 2023 | 29.06 | 29.56 | 28.23 | 28.65 | 203,733 | +1.14(+4.15%) |
Mar 22, 2023 | 27.79 | 28.70 | 27.49 | 27.51 | 143,861 | +0.27(+0.99%) |
Mar 21, 2023 | 26.99 | 27.36 | 26.77 | 27.24 | 58,743 | +0.86(+3.27%) |
Mar 20, 2023 | 25.89 | 26.64 | 25.83 | 26.38 | 69,993 | +0.25(+0.94%) |
Mar 17, 2023 | 26.52 | 26.68 | 25.95 | 26.13 | 260,876 | -0.52(-1.96%) |
Mar 16, 2023 | 25.34 | 26.72 | 25.34 | 26.65 | 90,491 | +1.20(+4.73%) |
Mar 15, 2023 | 25.08 | 25.54 | 24.78 | 25.45 | 176,256 | -1.52(-5.63%) |
Mar 14, 2023 | 26.75 | 27.11 | 26.54 | 26.97 | 121,483 | +0.01(+0.04%) |
Mar 13, 2023 | 26.68 | 27.38 | 26.41 | 26.96 | 120,519 | +0.15(+0.57%) |
Mar 10, 2023 | 27.13 | 27.66 | 26.73 | 26.81 | 356,527 | -0.39(-1.43%) |
Mar 09, 2023 | 28.32 | 28.41 | 27.07 | 27.19 | 141,250 | -1.94(-6.64%) |
Mar 08, 2023 | 28.77 | 29.35 | 28.77 | 29.13 | 50,207 | +0.31(+1.09%) |
Mar 07, 2023 | 29.99 | 30.02 | 28.77 | 28.82 | 100,223 | -1.61(-5.30%) |
Mar 06, 2023 | 30.71 | 31.02 | 30.34 | 30.43 | 79,264 | -0.26(-0.83%) |
Mar 03, 2023 | 30.23 | 30.86 | 30.10 | 30.68 | 101,624 | +0.62(+2.05%) |
Mar 02, 2023 | 29.22 | 30.14 | 28.94 | 30.07 | 95,228 | +0.46(+1.54%) |
Mar 01, 2023 | 29.76 | 29.98 | 29.45 | 29.61 | 175,694 | +1.78(+6.41%) |
Feb 28, 2023 | 28.24 | 28.44 | 27.80 | 27.83 | 130,533 | -0.72(-2.52%) |
Feb 27, 2023 | 28.55 | 28.63 | 28.30 | 28.55 | 70,392 | +0.53(+1.90%) |
Feb 24, 2023 | 28.18 | 28.42 | 27.68 | 28.02 | 234,343 | -2.09(-6.93%) |
Feb 23, 2023 | 30.82 | 30.91 | 29.52 | 30.11 | 46,009 | +0.60(+2.03%) |
Feb 22, 2023 | 29.89 | 30.20 | 29.40 | 29.51 | 84,920 | -0.63(-2.08%) |
Feb 21, 2023 | 30.60 | 31.13 | 30.05 | 30.13 | 83,863 | -1.32(-4.19%) |
Feb 17, 2023 | 31.32 | 31.49 | 30.95 | 31.45 | 100,959 | -0.96(-2.96%) |
Feb 16, 2023 | 31.93 | 32.83 | 31.64 | 32.41 | 82,723 | +0.09(+0.29%) |
Feb 15, 2023 | 31.73 | 32.35 | 31.58 | 32.32 | 155,938 | -0.83(-2.49%) |
Feb 14, 2023 | 32.74 | 33.67 | 32.46 | 33.14 | 90,981 | -0.31(-0.94%) |
Feb 13, 2023 | 32.92 | 33.62 | 32.78 | 33.45 | 66,303 | +0.84(+2.59%) |
Feb 10, 2023 | 33.06 | 33.07 | 32.35 | 32.61 | 79,755 | -1.02(-3.05%) |
Feb 09, 2023 | 34.44 | 34.61 | 33.29 | 33.63 | 100,693 | +0.46(+1.40%) |
Feb 08, 2023 | 33.63 | 33.71 | 32.79 | 33.17 | 115,073 | -0.22(-0.65%) |
Feb 07, 2023 | 33.09 | 33.70 | 32.39 | 33.39 | 177,493 | +0.38(+1.15%) |
Feb 06, 2023 | 32.66 | 33.13 | 32.23 | 33.01 | 265,152 | -1.44(-4.18%) |
Feb 03, 2023 | 35.24 | 35.81 | 34.21 | 34.45 | 216,329 | -1.99(-5.47%) |
Feb 02, 2023 | 37.21 | 37.21 | 35.90 | 36.44 | 237,205 | -0.71(-1.91%) |
Feb 01, 2023 | 36.22 | 37.52 | 35.56 | 37.15 | 265,013 | +1.39(+3.90%) |
Jan 31, 2023 | 35.04 | 35.82 | 34.80 | 35.76 | 203,121 | -0.29(-0.82%) |
Jan 30, 2023 | 36.65 | 36.82 | 36.00 | 36.05 | 275,326 | -2.36(-6.15%) |
Jan 27, 2023 | 38.63 | 38.63 | 37.80 | 38.42 | 321,927 | -0.60(-1.53%) |
Jan 26, 2023 | 38.85 | 39.04 | 38.19 | 39.01 | 143,053 | +1.18(+3.11%) |
Jan 25, 2023 | 37.17 | 37.93 | 36.52 | 37.84 | 109,863 | +0.02(+0.05%) |
Jan 24, 2023 | 37.37 | 37.85 | 37.16 | 37.82 | 138,549 | +0.02(+0.05%) |
Jan 23, 2023 | 37.18 | 38.22 | 37.03 | 37.80 | 220,614 | +0.85(+2.31%) |
Jan 20, 2023 | 36.09 | 36.94 | 35.68 | 36.94 | 171,448 | +1.60(+4.54%) |
Jan 19, 2023 | 34.88 | 35.67 | 34.78 | 35.34 | 90,656 | +0.73(+2.11%) |
Jan 18, 2023 | 36.33 | 36.36 | 34.44 | 34.61 | 198,445 | -0.72(-2.04%) |
Jan 17, 2023 | 35.33 | 35.38 | 34.88 | 35.33 | 160,775 | -0.53(-1.48%) |
Jan 13, 2023 | 35.02 | 36.00 | 35.02 | 35.86 | 142,984 | +0.67(+1.91%) |
Jan 12, 2023 | 34.74 | 35.44 | 33.90 | 35.19 | 177,750 | +0.42(+1.20%) |
Jan 11, 2023 | 34.29 | 34.81 | 34.01 | 34.77 | 169,959 | +0.35(+1.02%) |
Jan 10, 2023 | 33.95 | 34.42 | 33.38 | 34.42 | 166,007 | +0.79(+2.34%) |
Jan 09, 2023 | 34.15 | 34.36 | 33.58 | 33.63 | 329,992 | +0.70(+2.13%) |
Jan 06, 2023 | 31.61 | 32.95 | 30.97 | 32.93 | 297,031 | +1.95(+6.31%) |
Jan 05, 2023 | 30.49 | 31.15 | 30.32 | 30.98 | 82,496 | -0.29(-0.94%) |
Jan 04, 2023 | 30.19 | 31.34 | 29.78 | 31.27 | 121,080 | +2.56(+8.92%) |
Jan 03, 2023 | 28.90 | 29.61 | 28.43 | 28.71 | 157,294 | +0.83(+2.99%) |
Dec 30, 2022 | 28.55 | 29.25 | 27.70 | 27.88 | 141,117 | -1.32(-4.52%) |
Dec 29, 2022 | 28.59 | 29.37 | 28.59 | 29.20 | 156,448 | +1.42(+5.12%) |
Dec 28, 2022 | 28.80 | 29.14 | 27.77 | 27.77 | 131,595 | -1.34(-4.59%) |
Dec 27, 2022 | 28.59 | 29.57 | 28.59 | 29.11 | 151,797 | +1.18(+4.21%) |
Dec 23, 2022 | 27.91 | 28.11 | 27.32 | 27.93 | 67,881 | -0.15(-0.54%) |
Dec 22, 2022 | 28.52 | 28.75 | 27.41 | 28.09 | 85,523 | -0.70(-2.44%) |
Dec 21, 2022 | 27.93 | 28.83 | 27.83 | 28.79 | 97,075 | +0.72(+2.57%) |
Dec 20, 2022 | 27.86 | 28.42 | 27.60 | 28.07 | 89,683 | -0.06(-0.20%) |
Dec 19, 2022 | 28.70 | 28.70 | 27.96 | 28.12 | 78,620 | +0.09(+0.34%) |
Dec 16, 2022 | 28.12 | 28.55 | 27.86 | 28.03 | 85,933 | +0.20(+0.72%) |
Dec 15, 2022 | 29.11 | 29.36 | 27.73 | 27.83 | 246,697 | -2.05(-6.86%) |
Dec 14, 2022 | 29.84 | 30.70 | 29.29 | 29.88 | 199,362 | -0.03(-0.09%) |
Dec 13, 2022 | 31.14 | 31.29 | 29.71 | 29.91 | 235,148 | +0.62(+2.10%) |
Dec 12, 2022 | 29.39 | 29.39 | 28.53 | 29.29 | 71,252 | -0.27(-0.90%) |
Dec 09, 2022 | 30.37 | 30.41 | 29.56 | 29.56 | 175,904 | -0.56(-1.86%) |
Dec 08, 2022 | 29.83 | 30.43 | 29.80 | 30.12 | 194,838 | +0.83(+2.85%) |
Dec 07, 2022 | 29.00 | 29.45 | 28.70 | 29.28 | 92,570 | -0.39(-1.31%) |
Dec 06, 2022 | 30.18 | 30.18 | 29.44 | 29.67 | 168,451 | -0.17(-0.57%) |
Dec 05, 2022 | 30.91 | 30.91 | 29.49 | 29.84 | 191,017 | -1.01(-3.26%) |
Dec 02, 2022 | 29.61 | 31.15 | 29.61 | 30.85 | 229,544 | +0.36(+1.18%) |
Dec 01, 2022 | 31.15 | 31.16 | 30.25 | 30.49 | 200,688 | -0.33(-1.08%) |
Nov 30, 2022 | 30.22 | 31.21 | 29.70 | 30.82 | 521,638 | +2.44(+8.59%) |
Nov 29, 2022 | 28.37 | 28.72 | 28.19 | 28.38 | 120,568 | +1.74(+6.55%) |
Nov 28, 2022 | 26.56 | 27.51 | 26.56 | 26.63 | 105,744 | -0.44(-1.61%) |
Nov 25, 2022 | 27.27 | 27.29 | 26.95 | 27.07 | 48,108 | -0.40(-1.45%) |
Nov 23, 2022 | 26.98 | 27.52 | 26.95 | 27.47 | 101,470 | +0.73(+2.73%) |
Nov 22, 2022 | 26.43 | 26.78 | 26.26 | 26.74 | 82,169 | +0.14(+0.53%) |
Nov 21, 2022 | 26.61 | 26.86 | 26.21 | 26.60 | 89,008 | -1.05(-3.81%) |
Nov 18, 2022 | 27.94 | 27.94 | 27.24 | 27.65 | 119,207 | -0.56(-1.98%) |
Nov 17, 2022 | 26.55 | 28.29 | 26.29 | 28.21 | 134,828 | +0.27(+0.95%) |
Nov 16, 2022 | 28.65 | 28.79 | 27.92 | 27.94 | 181,069 | -1.52(-5.15%) |
Nov 15, 2022 | 30.22 | 30.23 | 28.90 | 29.46 | 371,981 | +1.90(+6.88%) |
Nov 14, 2022 | 27.64 | 28.13 | 27.25 | 27.56 | 129,338 | -0.42(-1.49%) |
Nov 11, 2022 | 27.60 | 28.20 | 27.26 | 27.98 | 412,174 | +1.98(+7.62%) |
Nov 10, 2022 | 25.31 | 26.06 | 25.14 | 26.00 | 267,826 | +2.53(+10.79%) |
Nov 09, 2022 | 24.15 | 24.52 | 23.36 | 23.47 | 85,916 | -1.29(-5.21%) |
Nov 08, 2022 | 24.38 | 25.13 | 24.14 | 24.76 | 151,158 | +0.54(+2.23%) |
Nov 07, 2022 | 24.41 | 24.80 | 23.98 | 24.22 | 154,668 | +0.08(+0.31%) |
Nov 04, 2022 | 23.82 | 24.19 | 23.19 | 24.14 | 162,755 | +2.61(+12.11%) |
Nov 03, 2022 | 20.66 | 21.67 | 20.63 | 21.53 | 64,709 | +0.40(+1.89%) |
Nov 02, 2022 | 21.96 | 21.07 | 21.13 | 122,059 | -0.51(-2.37%) | |
Nov 01, 2022 | 22.15 | 22.28 | 21.46 | 21.65 | 100,201 | +1.08(+5.26%) |
Oct 31, 2022 | 20.06 | 20.64 | 20.06 | 20.56 | 40,691 | -0.12(-0.60%) |
Oct 28, 2022 | 20.21 | 20.77 | 20.16 | 20.69 | 54,956 | -0.46(-2.20%) |
Oct 27, 2022 | 21.19 | 21.80 | 21.03 | 21.15 | 77,033 | -0.52(-2.41%) |
Oct 26, 2022 | 20.87 | 22.08 | 20.78 | 21.67 | 133,165 | +1.05(+5.11%) |
Oct 25, 2022 | 20.18 | 20.72 | 20.18 | 20.62 | 89,342 | +0.54(+2.69%) |
Oct 24, 2022 | 20.24 | 20.24 | 19.30 | 20.08 | 210,642 | -2.65(-11.64%) |
Oct 21, 2022 | 21.54 | 22.78 | 21.35 | 22.73 | 50,027 | +0.95(+4.36%) |
Oct 20, 2022 | 21.80 | 22.78 | 21.71 | 21.78 | 84,989 | +0.50(+2.36%) |
Oct 19, 2022 | 21.43 | 21.82 | 21.08 | 21.28 | 60,176 | -1.25(-5.56%) |
Oct 18, 2022 | 23.30 | 23.31 | 22.10 | 22.53 | 67,371 | +0.02(+0.08%) |
Oct 17, 2022 | 22.16 | 22.78 | 22.16 | 22.51 | 79,553 | +1.67(+8.01%) |
Oct 14, 2022 | 22.26 | 22.26 | 20.76 | 20.84 | 309,692 | -1.05(-4.81%) |
Oct 13, 2022 | 19.97 | 22.19 | 19.88 | 21.89 | 70,510 | +0.26(+1.18%) |
Oct 12, 2022 | 21.59 | 21.91 | 21.24 | 21.64 | 36,464 | +0.01(+0.04%) |
Oct 11, 2022 | 21.93 | 22.36 | 21.36 | 21.63 | 141,190 | -1.04(-4.60%) |
Oct 10, 2022 | 23.24 | 23.24 | 22.44 | 22.67 | 55,623 | -0.99(-4.17%) |
Oct 07, 2022 | 24.51 | 24.62 | 23.55 | 23.66 | 87,802 | -1.62(-6.42%) |
Oct 06, 2022 | 25.39 | 25.90 | 25.21 | 25.28 | 32,575 | -0.45(-1.73%) |
Oct 05, 2022 | 25.43 | 26.02 | 24.98 | 25.72 | 82,678 | +0.01(+0.04%) |
Oct 04, 2022 | 24.96 | 25.92 | 24.87 | 25.71 | 190,935 | +2.33(+9.98%) |
Oct 03, 2022 | 22.76 | 23.59 | 22.47 | 23.38 | 141,713 | +1.11(+4.98%) |
Sep 30, 2022 | 22.37 | 23.00 | 22.27 | 22.27 | 275,057 | -0.36(-1.59%) |
Sep 29, 2022 | 22.96 | 23.11 | 22.05 | 22.63 | 70,328 | -1.66(-6.83%) |
Sep 28, 2022 | 23.19 | 24.40 | 23.04 | 24.29 | 101,588 | +0.57(+2.40%) |
Sep 27, 2022 | 24.06 | 24.67 | 23.38 | 23.72 | 80,253 | -0.11(-0.48%) |
Sep 26, 2022 | 24.21 | 24.54 | 23.64 | 23.84 | 107,644 | -0.82(-3.31%) |
Sep 23, 2022 | 25.17 | 25.25 | 24.22 | 24.65 | 66,441 | -2.03(-7.61%) |
Sep 22, 2022 | 26.95 | 27.10 | 26.45 | 26.68 | 25,944 | -0.38(-1.40%) |
Sep 21, 2022 | 27.90 | 28.46 | 26.96 | 27.06 | 49,466 | -1.46(-5.12%) |
Sep 20, 2022 | 28.44 | 28.78 | 28.05 | 28.52 | 18,176 | -0.39(-1.35%) |
Sep 19, 2022 | 27.92 | 28.99 | 27.92 | 28.91 | 36,063 | +0.38(+1.33%) |
Sep 16, 2022 | 28.58 | 29.03 | 28.24 | 28.53 | 42,914 | -1.02(-3.47%) |
Sep 15, 2022 | 29.84 | 30.25 | 29.29 | 29.56 | 34,249 | -0.86(-2.84%) |
Sep 14, 2022 | 30.45 | 30.68 | 30.19 | 30.42 | 19,784 | +0.37(+1.23%) |
Sep 13, 2022 | 31.01 | 31.57 | 29.90 | 30.05 | 65,796 | -3.05(-9.23%) |
Sep 12, 2022 | 32.66 | 33.20 | 32.39 | 33.10 | 40,615 | +1.36(+4.27%) |
Sep 09, 2022 | 31.23 | 31.92 | 31.10 | 31.75 | 55,329 | +1.30(+4.27%) |
Sep 08, 2022 | 29.49 | 30.45 | 29.46 | 30.45 | 30,779 | -0.37(-1.20%) |
Sep 07, 2022 | 29.59 | 30.89 | 29.48 | 30.82 | 30,991 | +0.65(+2.17%) |
Sep 06, 2022 | 30.88 | 30.99 | 30.02 | 30.16 | 36,003 | -1.05(-3.37%) |
Sep 02, 2022 | 31.83 | 32.30 | 31.02 | 31.22 | 46,775 | -0.81(-2.52%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.13 | 32.02 | 32,894 | -0.84(-2.57%) |
Aug 31, 2022 | 33.42 | 33.91 | 32.81 | 32.87 | 36,940 | +0.38(+1.17%) |
Aug 30, 2022 | 33.91 | 34.11 | 32.16 | 32.49 | 60,114 | -1.31(-3.87%) |
Aug 29, 2022 | 33.83 | 34.55 | 33.25 | 33.80 | 30,907 | -0.56(-1.63%) |
Aug 26, 2022 | 36.84 | 36.88 | 34.29 | 34.36 | 54,343 | -1.63(-4.53%) |
Aug 25, 2022 | 34.92 | 36.04 | 34.44 | 35.99 | 50,744 | +2.09(+6.16%) |
Aug 24, 2022 | 33.10 | 34.27 | 33.00 | 33.90 | 16,095 | +0.08(+0.22%) |
Aug 23, 2022 | 33.61 | 34.24 | 33.31 | 33.82 | 17,807 | +0.50(+1.51%) |
Aug 22, 2022 | 33.42 | 33.64 | 33.14 | 33.32 | 61,828 | -0.83(-2.44%) |
Aug 19, 2022 | 34.69 | 34.75 | 33.91 | 34.16 | 56,361 | -1.53(-4.28%) |
Aug 18, 2022 | 35.90 | 35.90 | 35.28 | 35.68 | 42,891 | -0.66(-1.83%) |
Aug 17, 2022 | 36.30 | 36.78 | 36.02 | 36.35 | 30,921 | -0.49(-1.34%) |
Aug 16, 2022 | 36.49 | 37.09 | 36.49 | 36.84 | 38,930 | +0.02(+0.05%) |
Aug 15, 2022 | 36.45 | 37.06 | 36.34 | 36.82 | 31,661 | -0.60(-1.60%) |
Aug 12, 2022 | 36.27 | 37.45 | 36.23 | 37.42 | 39,257 | +1.12(+3.08%) |
Aug 11, 2022 | 36.68 | 37.70 | 36.07 | 36.30 | 56,477 | +0.49(+1.38%) |
Aug 10, 2022 | 35.28 | 35.91 | 34.98 | 35.81 | 77,635 | +1.29(+3.74%) |
Aug 09, 2022 | 35.05 | 35.12 | 34.34 | 34.52 | 20,055 | -0.38(-1.09%) |
Aug 08, 2022 | 34.93 | 35.53 | 34.71 | 34.90 | 38,898 | +0.14(+0.41%) |
Aug 05, 2022 | 34.11 | 34.92 | 33.81 | 34.75 | 20,451 | +0.08(+0.22%) |
Aug 04, 2022 | 34.73 | 35.01 | 34.37 | 34.68 | 15,699 | +0.61(+1.78%) |
Aug 03, 2022 | 33.37 | 34.17 | 33.04 | 34.07 | 28,143 | +0.90(+2.72%) |
Aug 02, 2022 | 32.82 | 34.18 | 32.63 | 33.17 | 44,418 | -0.60(-1.77%) |
Aug 01, 2022 | 33.61 | 34.38 | 33.07 | 33.77 | 72,358 | -0.84(-2.44%) |
Jul 29, 2022 | 33.81 | 34.64 | 33.28 | 34.61 | 58,167 | -0.54(-1.54%) |
Jul 28, 2022 | 34.85 | 35.28 | 33.69 | 35.15 | 29,189 | +0.53(+1.53%) |
Jul 27, 2022 | 33.69 | 34.97 | 33.35 | 34.62 | 61,821 | +1.72(+5.22%) |
Jul 26, 2022 | 33.70 | 33.92 | 32.73 | 32.90 | 24,280 | -0.75(-2.23%) |
Jul 25, 2022 | 33.53 | 33.78 | 33.26 | 33.65 | 17,672 | +0.38(+1.14%) |
Jul 22, 2022 | 34.24 | 34.29 | 32.90 | 33.27 | 33,681 | -1.09(-3.17%) |
Jul 21, 2022 | 33.58 | 34.39 | 33.44 | 34.37 | 49,537 | +1.12(+3.37%) |
Jul 20, 2022 | 33.35 | 33.61 | 32.89 | 33.25 | 57,649 | -0.44(-1.30%) |
Jul 19, 2022 | 33.27 | 33.70 | 33.07 | 33.68 | 37,074 | +1.57(+4.90%) |
Jul 18, 2022 | 32.94 | 33.36 | 32.07 | 32.11 | 64,616 | +0.65(+2.05%) |
Jul 15, 2022 | 31.07 | 31.51 | 30.30 | 31.46 | 28,271 | +0.48(+1.56%) |
Jul 14, 2022 | 30.87 | 31.04 | 30.09 | 30.98 | 29,154 | -0.91(-2.86%) |
Jul 13, 2022 | 30.71 | 32.19 | 30.65 | 31.89 | 32,464 | -0.11(-0.36%) |
Jul 12, 2022 | 32.09 | 32.50 | 31.63 | 32.00 | 38,025 | -0.44(-1.35%) |
Jul 11, 2022 | 32.89 | 32.94 | 32.07 | 32.44 | 73,460 | -2.79(-7.92%) |
Jul 08, 2022 | 34.85 | 35.70 | 34.60 | 35.23 | 55,811 | -0.14(-0.40%) |
Jul 07, 2022 | 34.72 | 35.73 | 34.70 | 35.37 | 52,309 | +2.13(+6.42%) |
Jul 06, 2022 | 33.17 | 33.57 | 32.57 | 33.24 | 43,079 | -0.60(-1.77%) |
Jul 05, 2022 | 32.65 | 33.90 | 32.23 | 33.83 | 64,012 | -0.86(-2.49%) |
Jul 01, 2022 | 34.15 | 34.73 | 33.51 | 34.70 | 218,969 | -0.80(-2.24%) |
Jun 30, 2022 | 34.43 | 35.63 | 33.89 | 35.49 | 54,562 | -0.55(-1.53%) |
Jun 29, 2022 | 36.42 | 36.42 | 35.61 | 36.04 | 40,088 | -0.36(-0.99%) |
Jun 28, 2022 | 37.94 | 38.39 | 36.31 | 36.40 | 56,591 | -0.63(-1.69%) |
Jun 27, 2022 | 37.72 | 37.72 | 36.92 | 37.03 | 38,272 | +0.18(+0.49%) |
Jun 24, 2022 | 35.59 | 36.97 | 35.55 | 36.85 | 48,612 | +2.34(+6.79%) |
Jun 23, 2022 | 34.42 | 35.03 | 33.59 | 34.51 | 70,662 | +0.27(+0.80%) |
Jun 22, 2022 | 33.98 | 34.90 | 33.72 | 34.23 | 97,238 | -1.95(-5.40%) |
Jun 21, 2022 | 36.00 | 36.55 | 35.87 | 36.19 | 49,137 | +1.60(+4.64%) |
Jun 17, 2022 | 35.10 | 35.43 | 33.91 | 34.58 | 268,364 | +0.38(+1.11%) |
Jun 16, 2022 | 34.26 | 34.61 | 33.40 | 34.20 | 127,724 | -3.41(-9.05%) |
Jun 15, 2022 | 36.58 | 38.30 | 35.97 | 37.61 | 103,291 | +1.47(+4.07%) |
Jun 14, 2022 | 35.70 | 36.53 | 35.54 | 36.14 | 66,460 | +1.34(+3.84%) |
Jun 13, 2022 | 35.78 | 36.39 | 34.33 | 34.80 | 144,854 | -4.10(-10.53%) |
Jun 10, 2022 | 39.82 | 40.05 | 38.57 | 38.90 | 71,975 | -1.23(-3.07%) |
Jun 09, 2022 | 42.10 | 42.29 | 40.13 | 40.13 | 68,702 | -2.98(-6.91%) |
Jun 08, 2022 | 43.07 | 43.63 | 42.72 | 43.11 | 52,312 | +0.56(+1.32%) |
Jun 07, 2022 | 41.37 | 42.64 | 41.11 | 42.55 | 49,801 | +0.46(+1.08%) |
Jun 06, 2022 | 43.53 | 43.97 | 41.83 | 42.10 | 94,178 | +0.68(+1.65%) |
Jun 03, 2022 | 42.51 | 42.51 | 41.18 | 41.41 | 74,264 | -2.18(-5.00%) |
Jun 02, 2022 | 42.01 | 43.59 | 41.68 | 43.59 | 95,943 | +2.11(+5.08%) |