Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.61 | 30.71 | 29.54 | 29.78 | 405,347 | -0.92(-3.00%) |
May 30, 2023 | 30.67 | 30.99 | 30.20 | 30.70 | 304,509 | +0.18(+0.58%) |
May 26, 2023 | 30.45 | 30.82 | 30.41 | 30.52 | 306,231 | +0.20(+0.68%) |
May 25, 2023 | 30.58 | 30.71 | 30.16 | 30.32 | 236,711 | -0.27(-0.88%) |
May 24, 2023 | 30.77 | 30.98 | 30.29 | 30.59 | 387,917 | -0.42(-1.35%) |
May 23, 2023 | 31.05 | 31.50 | 30.89 | 31.01 | 604,830 | -0.06(-0.18%) |
May 22, 2023 | 30.51 | 31.18 | 30.25 | 31.06 | 395,240 | +0.55(+1.80%) |
May 19, 2023 | 30.86 | 30.86 | 30.18 | 30.51 | 413,594 | -0.10(-0.33%) |
May 18, 2023 | 30.03 | 30.74 | 29.90 | 30.61 | 329,780 | +0.49(+1.64%) |
May 17, 2023 | 29.46 | 30.19 | 29.23 | 30.12 | 402,124 | +0.81(+2.76%) |
May 16, 2023 | 29.82 | 29.88 | 29.28 | 29.31 | 350,352 | -0.66(-2.20%) |
May 15, 2023 | 29.53 | 30.10 | 29.38 | 29.97 | 422,744 | +0.60(+2.03%) |
May 12, 2023 | 29.72 | 29.91 | 29.15 | 29.38 | 257,795 | -0.38(-1.26%) |
May 11, 2023 | 29.78 | 29.89 | 29.31 | 29.75 | 419,639 | -0.16(-0.52%) |
May 10, 2023 | 30.24 | 30.57 | 29.49 | 29.91 | 487,127 | -0.01(-0.03%) |
May 09, 2023 | 29.60 | 30.08 | 29.46 | 29.92 | 311,103 | +0.05(+0.15%) |
May 08, 2023 | 30.19 | 30.19 | 29.72 | 29.87 | 327,973 | -0.08(-0.28%) |
May 05, 2023 | 29.74 | 30.27 | 29.55 | 29.95 | 521,283 | +0.82(+2.83%) |
May 04, 2023 | 29.77 | 29.79 | 28.66 | 29.13 | 773,361 | -1.05(-3.49%) |
May 03, 2023 | 31.02 | 31.64 | 29.91 | 30.18 | 914,953 | -0.42(-1.38%) |
May 02, 2023 | 31.52 | 31.52 | 30.20 | 30.61 | 809,002 | -1.06(-3.36%) |
May 01, 2023 | 31.84 | 32.28 | 31.56 | 31.67 | 391,263 | -0.10(-0.32%) |
Apr 28, 2023 | 31.35 | 31.91 | 31.35 | 31.77 | 378,790 | +0.20(+0.64%) |
Apr 27, 2023 | 31.17 | 31.58 | 31.01 | 31.57 | 488,346 | +0.59(+1.89%) |
Apr 26, 2023 | 31.40 | 31.70 | 30.91 | 30.98 | 419,779 | -0.65(-2.06%) |
Apr 25, 2023 | 32.04 | 32.23 | 31.58 | 31.63 | 417,602 | -0.56(-1.74%) |
Apr 24, 2023 | 32.33 | 32.57 | 31.98 | 32.19 | 316,349 | -0.15(-0.45%) |
Apr 21, 2023 | 32.58 | 32.63 | 31.93 | 32.34 | 397,977 | -0.15(-0.45%) |
Apr 20, 2023 | 32.49 | 32.74 | 32.30 | 32.48 | 450,062 | -0.25(-0.76%) |
Apr 19, 2023 | 32.58 | 32.97 | 32.53 | 32.73 | 467,015 | +0.16(+0.48%) |
Apr 18, 2023 | 32.63 | 32.67 | 32.14 | 32.58 | 478,691 | +0.18(+0.57%) |
Apr 17, 2023 | 32.11 | 32.58 | 31.95 | 32.39 | 502,249 | +0.08(+0.26%) |
Apr 14, 2023 | 31.83 | 32.35 | 31.58 | 32.31 | 549,770 | +0.87(+2.77%) |
Apr 13, 2023 | 30.87 | 31.91 | 30.70 | 31.44 | 634,670 | +0.66(+2.14%) |
Apr 12, 2023 | 31.11 | 31.27 | 30.53 | 30.78 | 546,004 | -0.01(-0.03%) |
Apr 11, 2023 | 30.17 | 30.80 | 30.04 | 30.79 | 750,064 | +1.03(+3.45%) |
Apr 10, 2023 | 29.18 | 29.78 | 29.05 | 29.76 | 394,574 | +0.49(+1.66%) |
Apr 06, 2023 | 28.94 | 29.40 | 28.84 | 29.28 | 467,123 | +0.31(+1.08%) |
Apr 05, 2023 | 28.81 | 29.07 | 28.72 | 28.96 | 490,452 | +0.00(+0.00%) |
Apr 04, 2023 | 29.15 | 29.15 | 28.59 | 28.96 | 545,080 | -0.02(-0.06%) |
Apr 03, 2023 | 29.12 | 29.48 | 28.47 | 28.98 | 578,134 | -0.32(-1.09%) |
Mar 31, 2023 | 28.84 | 29.38 | 28.83 | 29.30 | 531,503 | +0.74(+2.60%) |
Mar 30, 2023 | 28.95 | 29.02 | 28.40 | 28.56 | 265,723 | -0.01(-0.03%) |
Mar 29, 2023 | 28.66 | 28.76 | 28.23 | 28.57 | 439,558 | -0.02(-0.06%) |
Mar 28, 2023 | 28.25 | 28.62 | 28.12 | 28.59 | 368,078 | +0.30(+1.07%) |
Mar 27, 2023 | 28.68 | 28.68 | 28.18 | 28.29 | 765,829 | +0.07(+0.26%) |
Mar 24, 2023 | 27.75 | 28.22 | 27.48 | 28.21 | 377,337 | +0.23(+0.82%) |
Mar 23, 2023 | 27.70 | 28.58 | 27.65 | 27.98 | 815,802 | +0.34(+1.23%) |
Mar 22, 2023 | 28.24 | 28.61 | 27.62 | 27.65 | 397,131 | -0.71(-2.52%) |
Mar 21, 2023 | 27.92 | 28.57 | 27.78 | 28.36 | 512,065 | +1.05(+3.86%) |
Mar 20, 2023 | 27.21 | 27.66 | 27.05 | 27.31 | 672,982 | +0.25(+0.91%) |
Mar 17, 2023 | 27.49 | 27.49 | 26.83 | 27.06 | 2,952,893 | -0.47(-1.70%) |
Mar 16, 2023 | 26.66 | 27.74 | 26.58 | 27.53 | 1,109,647 | +0.34(+1.25%) |
Mar 15, 2023 | 26.78 | 27.36 | 26.73 | 27.19 | 750,216 | -0.58(-2.08%) |
Mar 14, 2023 | 28.29 | 28.50 | 27.42 | 27.76 | 1,157,694 | +0.43(+1.58%) |
Mar 13, 2023 | 27.03 | 27.76 | 26.55 | 27.33 | 1,054,435 | -0.29(-1.06%) |
Mar 10, 2023 | 28.75 | 28.75 | 27.32 | 27.63 | 1,078,184 | -1.18(-4.10%) |
Mar 09, 2023 | 29.33 | 29.34 | 28.65 | 28.81 | 586,081 | -0.52(-1.78%) |
Mar 08, 2023 | 28.95 | 29.38 | 28.70 | 29.33 | 580,592 | +0.48(+1.65%) |
Mar 07, 2023 | 28.87 | 29.33 | 28.51 | 28.85 | 982,587 | -1.18(-3.94%) |
Mar 06, 2023 | 30.84 | 30.84 | 29.83 | 30.04 | 593,080 | -0.72(-2.35%) |
Mar 03, 2023 | 30.69 | 30.89 | 30.42 | 30.76 | 358,114 | +0.35(+1.14%) |
Mar 02, 2023 | 30.08 | 30.43 | 29.87 | 30.41 | 494,676 | -0.03(-0.09%) |
Mar 01, 2023 | 30.06 | 30.57 | 29.98 | 30.44 | 616,710 | +0.23(+0.76%) |
Feb 28, 2023 | 29.78 | 30.57 | 29.55 | 30.21 | 1,032,615 | +0.50(+1.70%) |
Feb 27, 2023 | 30.21 | 30.31 | 29.62 | 29.71 | 723,819 | -0.26(-0.86%) |
Feb 24, 2023 | 30.28 | 30.50 | 29.83 | 29.96 | 535,788 | -0.73(-2.39%) |
Feb 23, 2023 | 31.05 | 31.16 | 30.33 | 30.70 | 621,359 | -0.13(-0.42%) |
Feb 22, 2023 | 31.37 | 31.53 | 30.69 | 30.82 | 487,835 | -0.56(-1.78%) |
Feb 21, 2023 | 31.96 | 32.03 | 31.22 | 31.38 | 515,889 | -1.12(-3.44%) |
Feb 17, 2023 | 32.97 | 33.04 | 32.36 | 32.50 | 536,302 | -0.51(-1.55%) |
Feb 16, 2023 | 32.46 | 33.56 | 32.39 | 33.02 | 350,516 | -0.05(-0.17%) |
Feb 15, 2023 | 32.67 | 33.22 | 32.64 | 33.07 | 313,833 | +0.09(+0.28%) |
Feb 14, 2023 | 33.09 | 33.35 | 32.47 | 32.98 | 477,177 | -0.17(-0.53%) |
Feb 13, 2023 | 32.33 | 33.21 | 32.17 | 33.15 | 408,747 | +0.99(+3.08%) |
Feb 10, 2023 | 32.02 | 32.29 | 31.73 | 32.16 | 617,411 | +0.11(+0.33%) |
Feb 09, 2023 | 32.81 | 33.06 | 31.93 | 32.06 | 506,112 | -0.52(-1.59%) |
Feb 08, 2023 | 33.16 | 33.49 | 32.55 | 32.57 | 440,997 | -0.82(-2.46%) |
Feb 07, 2023 | 32.82 | 33.49 | 32.76 | 33.40 | 446,295 | +0.35(+1.05%) |
Feb 06, 2023 | 33.31 | 33.41 | 32.54 | 33.05 | 469,151 | -0.43(-1.28%) |
Feb 03, 2023 | 33.50 | 34.11 | 33.32 | 33.48 | 555,757 | -0.50(-1.47%) |
Feb 02, 2023 | 33.46 | 35.49 | 33.46 | 33.98 | 936,877 | +0.80(+2.40%) |
Feb 01, 2023 | 32.40 | 33.40 | 31.22 | 33.18 | 1,014,133 | +0.29(+0.87%) |
Jan 31, 2023 | 32.40 | 32.93 | 32.15 | 32.90 | 752,599 | +0.79(+2.45%) |
Jan 30, 2023 | 31.89 | 32.39 | 31.76 | 32.11 | 444,907 | -0.14(-0.44%) |
Jan 27, 2023 | 31.70 | 32.28 | 31.70 | 32.25 | 306,676 | +0.46(+1.43%) |
Jan 26, 2023 | 31.33 | 31.87 | 31.10 | 31.80 | 293,486 | +0.46(+1.45%) |
Jan 25, 2023 | 31.17 | 31.40 | 30.74 | 31.34 | 335,845 | -0.26(-0.82%) |
Jan 24, 2023 | 32.04 | 32.06 | 31.58 | 31.60 | 257,356 | -0.43(-1.34%) |
Jan 23, 2023 | 31.79 | 32.07 | 31.34 | 32.03 | 497,352 | +0.39(+1.24%) |
Jan 20, 2023 | 31.51 | 31.75 | 31.14 | 31.64 | 614,371 | +0.36(+1.14%) |
Jan 19, 2023 | 30.94 | 31.48 | 30.74 | 31.28 | 547,150 | +0.09(+0.29%) |
Jan 18, 2023 | 31.09 | 31.64 | 30.88 | 31.19 | 324,837 | +0.10(+0.32%) |
Jan 17, 2023 | 31.13 | 31.47 | 30.73 | 31.09 | 450,106 | +0.01(+0.03%) |
Jan 13, 2023 | 30.48 | 31.22 | 30.38 | 31.08 | 318,365 | +0.43(+1.40%) |
Jan 12, 2023 | 31.38 | 31.38 | 30.27 | 30.65 | 704,482 | -0.62(-1.97%) |
Jan 11, 2023 | 31.07 | 31.47 | 30.90 | 31.27 | 299,760 | +0.45(+1.45%) |
Jan 10, 2023 | 29.80 | 30.91 | 29.80 | 30.82 | 497,741 | +1.12(+3.76%) |
Jan 09, 2023 | 29.37 | 30.14 | 29.24 | 29.71 | 508,865 | +0.63(+2.15%) |
Jan 06, 2023 | 28.49 | 29.31 | 28.24 | 29.08 | 468,486 | +0.94(+3.33%) |
Jan 05, 2023 | 27.95 | 28.21 | 27.78 | 28.14 | 446,419 | -0.22(-0.79%) |
Jan 04, 2023 | 27.80 | 28.86 | 27.75 | 28.37 | 1,307,958 | +0.88(+3.22%) |
Jan 03, 2023 | 26.90 | 27.56 | 26.90 | 27.48 | 608,854 | +0.95(+3.57%) |
Dec 30, 2022 | 26.48 | 26.60 | 26.05 | 26.53 | 564,761 | -0.27(-1.00%) |
Dec 29, 2022 | 26.51 | 26.98 | 26.51 | 26.80 | 529,423 | +0.48(+1.83%) |
Dec 28, 2022 | 27.34 | 27.47 | 26.11 | 26.32 | 566,732 | -1.01(-3.69%) |
Dec 27, 2022 | 27.50 | 27.70 | 27.26 | 27.33 | 348,713 | -0.20(-0.71%) |
Dec 23, 2022 | 27.12 | 27.62 | 26.89 | 27.53 | 301,752 | +0.30(+1.12%) |
Dec 22, 2022 | 27.45 | 27.45 | 26.40 | 27.22 | 524,844 | -0.71(-2.53%) |
Dec 21, 2022 | 27.76 | 28.20 | 27.69 | 27.93 | 372,514 | +0.45(+1.63%) |
Dec 20, 2022 | 27.39 | 27.91 | 27.33 | 27.48 | 442,245 | -0.02(-0.06%) |
Dec 19, 2022 | 27.93 | 28.16 | 27.30 | 27.50 | 507,770 | -0.46(-1.66%) |
Dec 16, 2022 | 28.42 | 28.78 | 27.64 | 27.96 | 878,551 | -0.85(-2.95%) |
Dec 15, 2022 | 28.94 | 28.99 | 28.40 | 28.81 | 420,910 | -0.68(-2.30%) |
Dec 14, 2022 | 29.71 | 30.22 | 29.24 | 29.49 | 529,239 | -0.44(-1.46%) |
Dec 13, 2022 | 30.84 | 31.47 | 29.61 | 29.93 | 775,161 | +0.44(+1.48%) |
Dec 12, 2022 | 30.64 | 30.74 | 27.82 | 29.49 | 850,414 | -1.43(-4.62%) |
Dec 09, 2022 | 30.82 | 31.14 | 30.76 | 30.92 | 399,570 | -0.02(-0.06%) |
Dec 08, 2022 | 30.84 | 31.31 | 30.60 | 30.94 | 411,704 | +0.24(+0.79%) |
Dec 07, 2022 | 30.40 | 30.87 | 30.32 | 30.70 | 370,268 | +0.18(+0.59%) |
Dec 06, 2022 | 30.90 | 31.15 | 30.30 | 30.52 | 445,422 | -0.47(-1.53%) |
Dec 05, 2022 | 31.38 | 31.61 | 30.79 | 30.99 | 497,767 | -0.50(-1.59%) |
Dec 02, 2022 | 30.76 | 31.74 | 30.63 | 31.49 | 465,315 | +0.25(+0.80%) |
Dec 01, 2022 | 31.05 | 31.39 | 30.89 | 31.24 | 571,612 | +0.25(+0.81%) |
Nov 30, 2022 | 30.03 | 31.04 | 29.60 | 30.99 | 649,855 | +0.96(+3.21%) |
Nov 29, 2022 | 29.88 | 30.23 | 29.80 | 30.03 | 537,349 | +0.23(+0.78%) |
Nov 28, 2022 | 29.79 | 30.22 | 29.62 | 29.80 | 476,713 | -0.38(-1.24%) |
Nov 25, 2022 | 30.07 | 30.40 | 30.07 | 30.17 | 170,525 | -0.04(-0.15%) |
Nov 23, 2022 | 30.38 | 30.49 | 29.85 | 30.22 | 605,838 | -0.19(-0.62%) |
Nov 22, 2022 | 30.49 | 30.67 | 30.30 | 30.40 | 544,888 | +0.21(+0.71%) |
Nov 21, 2022 | 30.32 | 30.92 | 30.01 | 30.19 | 707,254 | -0.22(-0.73%) |
Nov 18, 2022 | 30.66 | 30.66 | 30.24 | 30.41 | 540,462 | +0.29(+0.95%) |
Nov 17, 2022 | 29.53 | 30.16 | 29.30 | 30.13 | 524,426 | +0.03(+0.09%) |
Nov 16, 2022 | 29.94 | 30.36 | 29.59 | 30.10 | 719,105 | +0.12(+0.39%) |
Nov 15, 2022 | 29.81 | 30.55 | 29.76 | 29.98 | 806,273 | +0.51(+1.73%) |
Nov 14, 2022 | 30.17 | 30.45 | 29.47 | 29.47 | 509,232 | -0.94(-3.09%) |
Nov 11, 2022 | 29.37 | 30.62 | 29.23 | 30.41 | 979,982 | +1.16(+3.96%) |
Nov 10, 2022 | 27.76 | 29.28 | 27.74 | 29.25 | 1,069,468 | +2.87(+10.89%) |
Nov 09, 2022 | 26.74 | 26.87 | 26.24 | 26.38 | 505,506 | -0.54(-1.99%) |
Nov 08, 2022 | 26.97 | 27.24 | 26.34 | 26.92 | 664,021 | +0.18(+0.66%) |
Nov 07, 2022 | 26.21 | 26.88 | 25.77 | 26.74 | 622,155 | +0.90(+3.50%) |
Nov 04, 2022 | 25.47 | 25.89 | 25.21 | 25.84 | 591,478 | +0.96(+3.85%) |
Nov 03, 2022 | 25.20 | 25.20 | 24.62 | 24.88 | 518,392 | -0.64(-2.51%) |
Nov 02, 2022 | 25.92 | 25.52 | 1,065,528 | +0.00(+0.00%) | ||
Nov 01, 2022 | 25.36 | 25.65 | 25.18 | 25.52 | 791,334 | +0.47(+1.89%) |
Oct 31, 2022 | 25.36 | 25.56 | 25.04 | 25.05 | 632,031 | -0.55(-2.16%) |
Oct 28, 2022 | 24.98 | 25.82 | 24.90 | 25.60 | 487,021 | +0.69(+2.79%) |
Oct 27, 2022 | 24.98 | 25.38 | 24.86 | 24.91 | 415,413 | +0.20(+0.82%) |
Oct 26, 2022 | 24.75 | 25.18 | 24.69 | 24.70 | 377,302 | +0.06(+0.25%) |
Oct 25, 2022 | 24.03 | 24.82 | 24.02 | 24.64 | 482,582 | +0.48(+2.00%) |
Oct 24, 2022 | 23.70 | 24.30 | 23.56 | 24.16 | 493,431 | +0.69(+2.96%) |
Oct 21, 2022 | 22.99 | 23.68 | 22.87 | 23.46 | 1,173,217 | +0.65(+2.85%) |
Oct 20, 2022 | 23.39 | 23.90 | 22.81 | 22.81 | 556,450 | -0.74(-3.13%) |
Oct 19, 2022 | 23.72 | 24.04 | 23.23 | 23.55 | 771,578 | -0.49(-2.05%) |
Oct 18, 2022 | 24.45 | 25.16 | 23.93 | 24.04 | 851,384 | +0.05(+0.22%) |
Oct 17, 2022 | 23.92 | 24.33 | 23.82 | 23.99 | 625,919 | +0.61(+2.63%) |
Oct 14, 2022 | 24.10 | 24.36 | 23.25 | 23.38 | 539,994 | -0.44(-1.84%) |
Oct 13, 2022 | 22.89 | 23.90 | 22.55 | 23.82 | 905,919 | +0.43(+1.84%) |
Oct 12, 2022 | 23.34 | 23.55 | 22.91 | 23.39 | 746,748 | +0.04(+0.19%) |
Oct 11, 2022 | 23.09 | 23.57 | 22.88 | 23.34 | 832,351 | -0.09(-0.37%) |
Oct 10, 2022 | 23.98 | 24.07 | 23.18 | 23.43 | 1,080,855 | -0.33(-1.40%) |
Oct 07, 2022 | 24.10 | 24.10 | 23.39 | 23.76 | 660,935 | -0.58(-2.38%) |
Oct 06, 2022 | 24.60 | 25.04 | 24.16 | 24.34 | 469,213 | -0.37(-1.49%) |
Oct 05, 2022 | 24.45 | 24.85 | 24.04 | 24.71 | 456,006 | -0.18(-0.74%) |
Oct 04, 2022 | 24.38 | 25.05 | 24.38 | 24.90 | 556,378 | +0.99(+4.15%) |
Oct 03, 2022 | 23.96 | 24.26 | 23.37 | 23.90 | 883,673 | +0.25(+1.04%) |
Sep 30, 2022 | 24.15 | 24.20 | 23.25 | 23.66 | 1,130,051 | -0.83(-3.37%) |
Sep 29, 2022 | 24.98 | 24.98 | 24.31 | 24.48 | 445,801 | -0.98(-3.83%) |
Sep 28, 2022 | 25.17 | 25.71 | 25.05 | 25.46 | 551,457 | +0.44(+1.76%) |
Sep 27, 2022 | 26.06 | 26.23 | 24.84 | 25.02 | 555,505 | -0.69(-2.70%) |
Sep 26, 2022 | 25.82 | 26.42 | 25.69 | 25.71 | 608,704 | -0.21(-0.81%) |
Sep 23, 2022 | 26.34 | 26.48 | 25.46 | 25.92 | 460,041 | -0.76(-2.83%) |
Sep 22, 2022 | 27.34 | 27.37 | 26.62 | 26.68 | 389,342 | -0.77(-2.82%) |
Sep 21, 2022 | 27.93 | 28.29 | 27.42 | 27.45 | 471,050 | -0.27(-0.98%) |
Sep 20, 2022 | 28.07 | 28.29 | 27.44 | 27.73 | 351,979 | -0.65(-2.29%) |
Sep 19, 2022 | 27.60 | 28.43 | 27.60 | 28.38 | 432,052 | +0.40(+1.44%) |
Sep 16, 2022 | 27.89 | 27.99 | 27.43 | 27.97 | 777,150 | -0.15(-0.53%) |
Sep 15, 2022 | 28.39 | 28.80 | 27.89 | 28.12 | 531,863 | -0.27(-0.96%) |
Sep 14, 2022 | 28.81 | 28.96 | 28.09 | 28.39 | 524,916 | -0.26(-0.92%) |
Sep 13, 2022 | 29.50 | 29.56 | 28.45 | 28.66 | 797,292 | -1.53(-5.06%) |
Sep 12, 2022 | 29.90 | 30.28 | 29.83 | 30.19 | 605,309 | +0.45(+1.51%) |
Sep 09, 2022 | 29.73 | 30.19 | 29.70 | 29.74 | 504,470 | +0.18(+0.59%) |
Sep 08, 2022 | 28.70 | 29.66 | 28.45 | 29.56 | 546,177 | +0.58(+2.00%) |
Sep 07, 2022 | 28.83 | 29.01 | 28.55 | 28.98 | 335,829 | +0.22(+0.76%) |
Sep 06, 2022 | 28.65 | 28.89 | 28.15 | 28.76 | 374,438 | +0.11(+0.40%) |
Sep 02, 2022 | 29.65 | 29.75 | 28.53 | 28.65 | 441,391 | -0.76(-2.57%) |
Sep 01, 2022 | 29.48 | 29.68 | 28.89 | 29.40 | 444,961 | -0.25(-0.86%) |
Aug 31, 2022 | 30.31 | 30.34 | 29.48 | 29.66 | 403,963 | -0.31(-1.03%) |
Aug 30, 2022 | 29.90 | 30.00 | 29.61 | 29.97 | 355,381 | +0.05(+0.18%) |
Aug 29, 2022 | 30.19 | 30.31 | 29.89 | 29.91 | 317,391 | -0.53(-1.73%) |
Aug 26, 2022 | 31.27 | 31.42 | 30.21 | 30.44 | 542,416 | -0.87(-2.78%) |
Aug 25, 2022 | 30.94 | 31.64 | 30.94 | 31.31 | 267,636 | +0.40(+1.31%) |
Aug 24, 2022 | 31.16 | 31.27 | 30.84 | 30.91 | 288,604 | -0.17(-0.54%) |
Aug 23, 2022 | 30.91 | 31.55 | 30.91 | 31.07 | 316,742 | -0.11(-0.34%) |
Aug 22, 2022 | 31.26 | 31.32 | 30.79 | 31.18 | 392,250 | -0.58(-1.83%) |
Aug 19, 2022 | 32.96 | 32.96 | 31.66 | 31.76 | 422,766 | -1.46(-4.39%) |
Aug 18, 2022 | 33.08 | 33.38 | 32.94 | 33.22 | 560,911 | +0.10(+0.29%) |
Aug 17, 2022 | 32.96 | 33.26 | 32.65 | 33.12 | 331,932 | -0.23(-0.68%) |
Aug 16, 2022 | 33.37 | 33.63 | 33.01 | 33.35 | 507,212 | -0.12(-0.37%) |
Aug 15, 2022 | 33.65 | 33.76 | 32.87 | 33.47 | 751,810 | -0.53(-1.55%) |
Aug 12, 2022 | 33.41 | 34.03 | 33.10 | 34.00 | 1,423,708 | +0.81(+2.45%) |
Aug 11, 2022 | 32.98 | 33.38 | 32.93 | 33.19 | 411,969 | +0.28(+0.84%) |
Aug 10, 2022 | 32.64 | 33.00 | 32.43 | 32.91 | 410,677 | +1.06(+3.31%) |
Aug 09, 2022 | 32.55 | 32.58 | 31.59 | 31.85 | 415,455 | -0.77(-2.36%) |
Aug 08, 2022 | 32.31 | 32.84 | 32.18 | 32.62 | 1,035,310 | +0.38(+1.18%) |
Aug 05, 2022 | 33.08 | 33.38 | 32.14 | 32.24 | 733,887 | -0.94(-2.84%) |
Aug 04, 2022 | 33.73 | 34.47 | 33.05 | 33.19 | 457,767 | -0.16(-0.47%) |
Aug 03, 2022 | 32.93 | 33.60 | 31.72 | 33.34 | 849,493 | -1.29(-3.72%) |
Aug 02, 2022 | 34.64 | 35.03 | 34.41 | 34.63 | 433,984 | -0.42(-1.18%) |
Aug 01, 2022 | 34.02 | 35.18 | 33.89 | 35.05 | 369,151 | +0.66(+1.91%) |
Jul 29, 2022 | 34.02 | 34.90 | 33.99 | 34.39 | 503,436 | +0.30(+0.89%) |
Jul 28, 2022 | 33.40 | 34.16 | 33.06 | 34.08 | 370,482 | +0.89(+2.68%) |
Jul 27, 2022 | 32.64 | 33.40 | 32.47 | 33.19 | 339,215 | +0.86(+2.68%) |
Jul 26, 2022 | 32.52 | 32.74 | 32.21 | 32.33 | 283,441 | -0.45(-1.37%) |
Jul 25, 2022 | 32.43 | 32.80 | 32.06 | 32.78 | 455,367 | +0.41(+1.26%) |
Jul 22, 2022 | 32.86 | 32.93 | 32.14 | 32.37 | 365,368 | -0.17(-0.53%) |
Jul 21, 2022 | 32.10 | 32.58 | 31.81 | 32.55 | 270,660 | +0.32(+0.99%) |
Jul 20, 2022 | 31.61 | 32.36 | 31.54 | 32.23 | 355,672 | +0.63(+2.00%) |
Jul 19, 2022 | 30.79 | 31.74 | 30.79 | 31.59 | 456,758 | +1.23(+4.04%) |
Jul 18, 2022 | 31.27 | 31.33 | 30.29 | 30.37 | 410,530 | -0.54(-1.76%) |
Jul 15, 2022 | 30.99 | 31.20 | 30.44 | 30.91 | 535,848 | +0.51(+1.68%) |
Jul 14, 2022 | 30.01 | 30.56 | 29.97 | 30.40 | 402,732 | -0.29(-0.93%) |
Jul 13, 2022 | 30.83 | 30.95 | 30.03 | 30.69 | 601,494 | -0.64(-2.04%) |
Jul 12, 2022 | 31.32 | 31.95 | 31.15 | 31.33 | 306,115 | -0.01(-0.03%) |
Jul 11, 2022 | 31.10 | 31.49 | 30.81 | 31.33 | 393,989 | -0.48(-1.50%) |
Jul 08, 2022 | 32.47 | 32.47 | 31.56 | 31.81 | 265,417 | -0.53(-1.63%) |
Jul 07, 2022 | 32.00 | 32.47 | 31.97 | 32.34 | 338,898 | +0.54(+1.69%) |
Jul 06, 2022 | 32.23 | 32.61 | 31.48 | 31.80 | 773,710 | -0.46(-1.42%) |
Jul 05, 2022 | 30.55 | 32.26 | 30.21 | 32.26 | 498,901 | +1.21(+3.90%) |
Jul 01, 2022 | 30.62 | 31.26 | 30.45 | 31.05 | 409,908 | +0.29(+0.93%) |
Jun 30, 2022 | 29.67 | 31.14 | 29.54 | 30.76 | 662,625 | +0.51(+1.69%) |
Jun 29, 2022 | 31.78 | 31.78 | 30.13 | 30.25 | 874,421 | -1.89(-5.89%) |
Jun 28, 2022 | 33.08 | 33.18 | 31.99 | 32.15 | 542,554 | -0.61(-1.85%) |
Jun 27, 2022 | 32.91 | 33.21 | 32.53 | 32.75 | 696,142 | +0.08(+0.24%) |
Jun 24, 2022 | 31.58 | 32.88 | 31.38 | 32.68 | 1,556,585 | +1.41(+4.51%) |
Jun 23, 2022 | 30.49 | 31.29 | 30.49 | 31.27 | 764,794 | +0.80(+2.64%) |
Jun 22, 2022 | 30.17 | 30.76 | 30.17 | 30.46 | 350,147 | -0.24(-0.79%) |
Jun 21, 2022 | 30.70 | 31.01 | 30.31 | 30.70 | 792,772 | +0.86(+2.90%) |
Jun 17, 2022 | 29.48 | 30.17 | 29.31 | 29.84 | 1,433,881 | +0.42(+1.41%) |
Jun 16, 2022 | 29.82 | 29.82 | 28.98 | 29.42 | 688,253 | -1.11(-3.63%) |
Jun 15, 2022 | 30.60 | 31.14 | 30.22 | 30.53 | 715,381 | +0.29(+0.97%) |
Jun 14, 2022 | 30.24 | 30.66 | 29.86 | 30.24 | 870,199 | +0.16(+0.55%) |
Jun 13, 2022 | 30.26 | 30.40 | 29.65 | 30.07 | 1,030,341 | -1.21(-3.87%) |
Jun 10, 2022 | 32.31 | 32.54 | 30.83 | 31.28 | 938,875 | -1.72(-5.21%) |
Jun 09, 2022 | 33.55 | 33.66 | 32.96 | 33.00 | 495,376 | -0.53(-1.57%) |
Jun 08, 2022 | 33.32 | 34.01 | 33.31 | 33.53 | 564,142 | -0.31(-0.92%) |
Jun 07, 2022 | 33.35 | 33.88 | 33.22 | 33.84 | 397,864 | +0.14(+0.41%) |
Jun 06, 2022 | 33.75 | 33.96 | 33.55 | 33.70 | 374,848 | +0.19(+0.57%) |
Jun 03, 2022 | 33.57 | 33.68 | 33.27 | 33.51 | 347,666 | -0.30(-0.90%) |
Jun 02, 2022 | 33.18 | 33.83 | 33.07 | 33.82 | 465,632 | +0.80(+2.44%) |