Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.66 | 31.82 | 31.40 | 31.63 | 17,615 | -0.20(-0.63%) |
Apr 27, 2023 | 31.61 | 31.85 | 31.25 | 31.83 | 11,262 | +0.29(+0.91%) |
Apr 26, 2023 | 32.20 | 32.20 | 31.54 | 31.54 | 15,230 | -0.35(-1.11%) |
Apr 25, 2023 | 32.08 | 32.08 | 31.46 | 31.90 | 16,366 | -0.40(-1.24%) |
Apr 24, 2023 | 32.04 | 32.30 | 31.74 | 32.30 | 33,903 | +0.19(+0.59%) |
Apr 21, 2023 | 32.45 | 32.47 | 31.80 | 32.11 | 41,096 | -0.42(-1.29%) |
Apr 20, 2023 | 32.79 | 33.14 | 32.51 | 32.53 | 23,071 | -0.26(-0.79%) |
Apr 19, 2023 | 32.90 | 33.09 | 32.77 | 32.79 | 28,307 | -0.69(-2.05%) |
Apr 18, 2023 | 33.20 | 33.86 | 32.97 | 33.47 | 32,405 | +0.26(+0.78%) |
Apr 17, 2023 | 33.85 | 33.85 | 33.00 | 33.21 | 39,297 | -1.36(-3.92%) |
Apr 14, 2023 | 34.84 | 35.30 | 33.87 | 34.57 | 48,260 | -0.76(-2.16%) |
Apr 13, 2023 | 34.90 | 35.67 | 34.90 | 35.33 | 51,285 | +1.17(+3.41%) |
Apr 12, 2023 | 34.10 | 34.44 | 33.83 | 34.17 | 28,575 | +0.57(+1.71%) |
Apr 11, 2023 | 32.96 | 34.06 | 32.96 | 33.60 | 23,405 | +0.78(+2.39%) |
Apr 10, 2023 | 32.77 | 32.85 | 32.42 | 32.81 | 28,816 | -0.39(-1.18%) |
Apr 06, 2023 | 33.06 | 33.41 | 32.67 | 33.21 | 22,003 | -0.01(-0.03%) |
Apr 05, 2023 | 33.59 | 33.87 | 32.92 | 33.21 | 24,167 | -0.08(-0.23%) |
Apr 04, 2023 | 32.57 | 33.49 | 32.40 | 33.29 | 35,435 | +0.64(+1.96%) |
Apr 03, 2023 | 32.10 | 32.90 | 31.92 | 32.65 | 61,867 | +0.70(+2.18%) |
Mar 31, 2023 | 32.37 | 32.58 | 31.85 | 31.95 | 30,959 | -0.29(-0.89%) |
Mar 30, 2023 | 31.81 | 32.24 | 31.71 | 32.24 | 11,847 | +0.78(+2.49%) |
Mar 29, 2023 | 31.51 | 31.93 | 31.46 | 31.46 | 32,646 | -0.18(-0.57%) |
Mar 28, 2023 | 30.86 | 31.64 | 30.54 | 31.64 | 30,018 | +0.93(+3.02%) |
Mar 27, 2023 | 30.19 | 30.78 | 29.92 | 30.71 | 14,638 | +0.14(+0.47%) |
Mar 24, 2023 | 30.52 | 30.73 | 30.21 | 30.57 | 40,072 | +0.22(+0.72%) |
Mar 23, 2023 | 30.19 | 30.60 | 29.85 | 30.35 | 23,506 | +0.50(+1.66%) |
Mar 22, 2023 | 29.06 | 30.40 | 28.92 | 29.85 | 18,580 | +0.78(+2.69%) |
Mar 21, 2023 | 29.56 | 29.56 | 28.73 | 29.07 | 31,492 | -0.87(-2.90%) |
Mar 20, 2023 | 29.60 | 29.95 | 29.59 | 29.94 | 79,243 | +0.88(+3.02%) |
Mar 17, 2023 | 27.92 | 29.65 | 27.89 | 29.06 | 50,744 | +1.51(+5.48%) |
Mar 16, 2023 | 27.88 | 27.91 | 26.99 | 27.55 | 25,959 | -0.12(-0.45%) |
Mar 15, 2023 | 28.34 | 28.34 | 27.45 | 27.68 | 18,034 | -0.52(-1.83%) |
Mar 14, 2023 | 27.93 | 28.36 | 27.77 | 28.19 | 31,685 | +0.19(+0.68%) |
Mar 13, 2023 | 27.07 | 28.24 | 27.07 | 28.00 | 33,535 | +1.76(+6.70%) |
Mar 10, 2023 | 26.84 | 26.98 | 26.12 | 26.24 | 50,244 | +0.31(+1.18%) |
Mar 09, 2023 | 26.14 | 26.60 | 25.85 | 25.94 | 34,344 | +0.17(+0.67%) |
Mar 08, 2023 | 27.06 | 27.06 | 25.74 | 25.77 | 82,421 | -0.35(-1.35%) |
Mar 07, 2023 | 27.17 | 27.17 | 26.00 | 26.12 | 36,655 | -1.35(-4.90%) |
Mar 06, 2023 | 27.94 | 27.94 | 27.36 | 27.47 | 32,437 | -0.80(-2.84%) |
Mar 03, 2023 | 27.87 | 28.36 | 27.87 | 28.27 | 6,481 | +0.47(+1.68%) |
Mar 02, 2023 | 27.83 | 27.83 | 27.56 | 27.80 | 14,919 | -0.18(-0.65%) |
Mar 01, 2023 | 27.41 | 28.11 | 27.35 | 27.98 | 20,250 | +0.91(+3.35%) |
Feb 28, 2023 | 26.39 | 27.27 | 26.38 | 27.07 | 55,387 | +0.80(+3.05%) |
Feb 27, 2023 | 25.86 | 26.34 | 25.86 | 26.27 | 13,912 | +0.26(+0.99%) |
Feb 24, 2023 | 25.79 | 26.01 | 25.36 | 26.01 | 43,793 | -0.22(-0.83%) |
Feb 23, 2023 | 26.33 | 26.44 | 25.97 | 26.23 | 16,952 | +0.06(+0.22%) |
Feb 22, 2023 | 26.56 | 26.64 | 26.06 | 26.18 | 10,198 | -0.48(-1.80%) |
Feb 21, 2023 | 27.04 | 28.16 | 26.61 | 26.65 | 30,941 | -0.49(-1.79%) |
Feb 17, 2023 | 26.87 | 27.30 | 26.49 | 27.14 | 18,049 | -0.19(-0.70%) |
Feb 16, 2023 | 27.07 | 27.63 | 26.69 | 27.33 | 21,814 | -0.04(-0.14%) |
Feb 15, 2023 | 27.39 | 27.40 | 27.03 | 27.37 | 10,746 | -0.82(-2.91%) |
Feb 14, 2023 | 28.03 | 28.36 | 27.60 | 28.19 | 15,962 | +0.01(+0.03%) |
Feb 13, 2023 | 28.19 | 28.38 | 27.90 | 28.18 | 15,750 | +0.09(+0.30%) |
Feb 10, 2023 | 28.19 | 28.28 | 27.78 | 28.10 | 147,586 | -0.16(-0.57%) |
Feb 09, 2023 | 29.25 | 29.25 | 28.12 | 28.26 | 18,855 | -0.72(-2.47%) |
Feb 08, 2023 | 29.20 | 29.20 | 28.78 | 28.97 | 7,965 | -0.08(-0.26%) |
Feb 07, 2023 | 28.54 | 29.24 | 28.34 | 29.05 | 17,903 | +0.69(+2.42%) |
Feb 06, 2023 | 28.74 | 28.93 | 28.06 | 28.36 | 25,197 | -0.11(-0.40%) |
Feb 03, 2023 | 29.38 | 29.38 | 28.43 | 28.48 | 48,602 | -1.79(-5.90%) |
Feb 02, 2023 | 30.94 | 31.33 | 30.01 | 30.26 | 59,754 | -0.90(-2.88%) |
Feb 01, 2023 | 30.51 | 31.37 | 29.94 | 31.16 | 37,460 | +0.50(+1.62%) |
Jan 31, 2023 | 30.27 | 30.75 | 30.02 | 30.66 | 240,016 | +0.00(+0.01%) |
Jan 30, 2023 | 31.00 | 31.00 | 30.66 | 30.66 | 13,476 | -0.50(-1.60%) |
Jan 27, 2023 | 31.44 | 31.52 | 30.98 | 31.16 | 287,008 | -0.65(-2.04%) |
Jan 26, 2023 | 32.40 | 32.40 | 31.46 | 31.81 | 10,691 | -0.58(-1.80%) |
Jan 25, 2023 | 31.59 | 32.39 | 31.54 | 32.39 | 10,207 | +0.35(+1.10%) |
Jan 24, 2023 | 31.42 | 32.14 | 31.07 | 32.04 | 49,600 | +0.32(+1.02%) |
Jan 23, 2023 | 31.19 | 31.73 | 31.18 | 31.72 | 13,440 | +0.10(+0.30%) |
Jan 20, 2023 | 30.93 | 31.62 | 30.80 | 31.62 | 17,062 | +0.65(+2.10%) |
Jan 19, 2023 | 30.32 | 31.09 | 30.16 | 30.97 | 14,536 | +0.75(+2.50%) |
Jan 18, 2023 | 31.30 | 31.36 | 30.09 | 30.22 | 28,034 | -0.47(-1.53%) |
Jan 17, 2023 | 31.72 | 31.72 | 30.50 | 30.68 | 34,653 | -1.21(-3.80%) |
Jan 13, 2023 | 31.51 | 32.05 | 31.41 | 31.90 | 25,874 | +0.36(+1.15%) |
Jan 12, 2023 | 31.53 | 31.66 | 30.99 | 31.53 | 26,653 | +0.47(+1.51%) |
Jan 11, 2023 | 31.45 | 31.79 | 30.82 | 31.07 | 15,247 | -0.16(-0.52%) |
Jan 10, 2023 | 30.74 | 31.29 | 30.59 | 31.23 | 16,074 | +0.25(+0.80%) |
Jan 09, 2023 | 31.56 | 31.83 | 30.98 | 30.98 | 49,225 | -0.31(-0.98%) |
Jan 06, 2023 | 30.53 | 31.46 | 30.19 | 31.29 | 46,667 | +1.45(+4.87%) |
Jan 05, 2023 | 29.66 | 29.86 | 29.33 | 29.83 | 21,713 | -0.26(-0.86%) |
Jan 04, 2023 | 29.04 | 30.35 | 29.02 | 30.09 | 38,837 | +1.79(+6.31%) |
Jan 03, 2023 | 28.09 | 28.97 | 27.60 | 28.31 | 23,129 | +0.72(+2.62%) |
Dec 30, 2022 | 27.69 | 27.71 | 27.41 | 27.58 | 15,254 | -0.08(-0.30%) |
Dec 29, 2022 | 27.70 | 28.01 | 27.67 | 27.67 | 13,217 | +0.22(+0.81%) |
Dec 28, 2022 | 28.06 | 28.17 | 27.27 | 27.44 | 52,739 | -0.93(-3.27%) |
Dec 27, 2022 | 27.91 | 28.87 | 27.91 | 28.37 | 51,510 | +0.66(+2.39%) |
Dec 23, 2022 | 27.41 | 27.86 | 27.27 | 27.71 | 51,474 | +0.29(+1.06%) |
Dec 22, 2022 | 27.48 | 27.57 | 26.67 | 27.42 | 14,191 | -0.49(-1.75%) |
Dec 21, 2022 | 27.70 | 28.00 | 27.60 | 27.91 | 19,174 | +0.56(+2.06%) |
Dec 20, 2022 | 26.35 | 27.49 | 26.35 | 27.34 | 51,280 | +1.28(+4.91%) |
Dec 19, 2022 | 26.81 | 26.87 | 25.95 | 26.06 | 39,425 | -0.60(-2.26%) |
Dec 16, 2022 | 26.59 | 26.83 | 26.45 | 26.66 | 25,155 | -0.06(-0.24%) |
Dec 15, 2022 | 27.17 | 27.18 | 26.52 | 26.73 | 50,252 | -1.26(-4.51%) |
Dec 14, 2022 | 28.33 | 28.33 | 27.81 | 27.99 | 5,497 | -0.22(-0.79%) |
Dec 13, 2022 | 28.21 | 28.75 | 27.94 | 28.22 | 24,424 | +1.05(+3.88%) |
Dec 12, 2022 | 27.39 | 27.39 | 26.84 | 27.16 | 27,674 | -0.42(-1.52%) |
Dec 09, 2022 | 27.88 | 28.45 | 27.55 | 27.58 | 24,754 | -0.35(-1.24%) |
Dec 08, 2022 | 28.00 | 28.21 | 27.82 | 27.93 | 22,282 | +0.33(+1.18%) |
Dec 07, 2022 | 27.64 | 27.70 | 27.23 | 27.60 | 41,641 | +0.65(+2.42%) |
Dec 06, 2022 | 27.47 | 27.63 | 26.87 | 26.95 | 25,185 | -0.34(-1.23%) |
Dec 05, 2022 | 28.63 | 28.63 | 27.17 | 27.28 | 19,828 | -1.88(-6.46%) |
Dec 02, 2022 | 28.71 | 29.30 | 28.40 | 29.17 | 22,339 | +0.17(+0.58%) |
Dec 01, 2022 | 28.39 | 29.27 | 28.36 | 29.00 | 170,973 | +1.30(+4.70%) |
Nov 30, 2022 | 27.36 | 27.82 | 26.76 | 27.70 | 17,429 | +0.99(+3.71%) |
Nov 29, 2022 | 26.26 | 26.84 | 25.87 | 26.70 | 19,487 | +0.72(+2.76%) |
Nov 28, 2022 | 27.51 | 27.51 | 25.91 | 25.99 | 13,759 | -1.34(-4.92%) |
Nov 25, 2022 | 27.29 | 27.56 | 27.24 | 27.33 | 9,371 | +0.08(+0.30%) |
Nov 23, 2022 | 26.55 | 27.25 | 26.40 | 27.25 | 12,859 | +0.58(+2.18%) |
Nov 22, 2022 | 25.61 | 26.67 | 25.61 | 26.67 | 20,416 | +1.38(+5.46%) |
Nov 21, 2022 | 25.43 | 25.43 | 25.16 | 25.29 | 5,898 | -0.28(-1.08%) |
Nov 18, 2022 | 25.58 | 25.66 | 25.27 | 25.56 | 25,015 | -0.16(-0.63%) |
Nov 17, 2022 | 25.63 | 25.78 | 25.27 | 25.73 | 15,992 | -0.18(-0.71%) |
Nov 16, 2022 | 26.23 | 26.23 | 25.88 | 25.91 | 9,097 | -0.42(-1.60%) |
Nov 15, 2022 | 26.82 | 26.82 | 26.24 | 26.33 | 28,851 | -0.40(-1.50%) |
Nov 14, 2022 | 26.54 | 26.85 | 26.43 | 26.73 | 13,984 | +0.13(+0.47%) |
Nov 11, 2022 | 26.43 | 26.61 | 26.10 | 26.61 | 20,508 | +0.22(+0.83%) |
Nov 10, 2022 | 25.34 | 26.40 | 25.30 | 26.39 | 20,912 | +2.44(+10.20%) |
Nov 09, 2022 | 24.52 | 24.52 | 23.94 | 23.94 | 17,438 | -0.52(-2.12%) |
Nov 08, 2022 | 23.32 | 24.74 | 23.31 | 24.46 | 22,470 | +1.02(+4.36%) |
Nov 07, 2022 | 23.25 | 23.48 | 23.09 | 23.44 | 18,487 | +0.43(+1.85%) |
Nov 04, 2022 | 22.01 | 23.04 | 22.01 | 23.02 | 30,650 | +1.94(+9.22%) |
Nov 03, 2022 | 21.05 | 21.15 | 20.84 | 21.07 | 10,364 | -0.44(-2.04%) |
Nov 02, 2022 | 22.64 | 22.74 | 21.45 | 21.51 | 20,124 | -1.00(-4.43%) |
Nov 01, 2022 | 22.58 | 22.66 | 22.32 | 22.51 | 14,130 | +0.68(+3.12%) |
Oct 31, 2022 | 21.89 | 22.01 | 21.79 | 21.83 | 10,299 | -0.35(-1.59%) |
Oct 28, 2022 | 22.15 | 22.21 | 21.97 | 22.18 | 10,920 | -0.57(-2.51%) |
Oct 27, 2022 | 23.02 | 23.37 | 22.74 | 22.75 | 43,758 | -0.20(-0.85%) |
Oct 26, 2022 | 22.53 | 23.10 | 22.53 | 22.95 | 23,382 | +0.78(+3.53%) |
Oct 25, 2022 | 21.85 | 22.27 | 21.85 | 22.16 | 13,420 | +0.35(+1.58%) |
Oct 24, 2022 | 21.96 | 22.00 | 21.62 | 21.82 | 29,947 | -0.52(-2.34%) |
Oct 21, 2022 | 21.20 | 22.43 | 21.20 | 22.34 | 29,674 | +1.36(+6.49%) |
Oct 20, 2022 | 20.90 | 21.46 | 20.85 | 20.98 | 15,638 | +0.21(+0.99%) |
Oct 19, 2022 | 21.25 | 21.28 | 20.64 | 20.77 | 20,306 | -0.86(-3.97%) |
Oct 18, 2022 | 21.86 | 21.89 | 21.43 | 21.63 | 6,498 | +0.11(+0.52%) |
Oct 17, 2022 | 21.49 | 21.76 | 21.47 | 21.52 | 13,872 | +0.63(+3.04%) |
Oct 14, 2022 | 21.95 | 21.95 | 20.80 | 20.89 | 33,968 | -1.36(-6.12%) |
Oct 13, 2022 | 21.57 | 22.41 | 21.21 | 22.25 | 21,578 | +0.04(+0.17%) |
Oct 12, 2022 | 22.01 | 22.27 | 22.01 | 22.21 | 9,643 | +0.07(+0.29%) |
Oct 11, 2022 | 22.19 | 22.69 | 21.89 | 22.15 | 18,230 | -0.16(-0.71%) |
Oct 10, 2022 | 22.38 | 22.49 | 22.22 | 22.30 | 26,949 | -0.56(-2.45%) |
Oct 07, 2022 | 23.56 | 23.61 | 22.77 | 22.86 | 18,962 | -1.09(-4.55%) |
Oct 06, 2022 | 23.77 | 24.02 | 23.63 | 23.95 | 30,229 | +0.05(+0.19%) |
Oct 05, 2022 | 23.78 | 23.94 | 23.36 | 23.91 | 23,518 | -0.34(-1.38%) |
Oct 04, 2022 | 23.97 | 24.54 | 23.80 | 24.24 | 29,530 | +0.78(+3.34%) |
Oct 03, 2022 | 22.70 | 23.51 | 22.61 | 23.46 | 49,250 | +0.88(+3.88%) |
Sep 30, 2022 | 21.87 | 22.81 | 21.87 | 22.58 | 13,002 | +0.93(+4.31%) |
Sep 29, 2022 | 21.45 | 21.65 | 21.05 | 21.65 | 16,938 | -0.08(-0.39%) |
Sep 28, 2022 | 20.53 | 21.73 | 20.53 | 21.73 | 25,065 | +1.44(+7.08%) |
Sep 27, 2022 | 20.54 | 20.73 | 20.15 | 20.30 | 15,385 | -0.05(-0.23%) |
Sep 26, 2022 | 21.05 | 21.05 | 20.22 | 20.35 | 57,017 | -0.98(-4.59%) |
Sep 23, 2022 | 22.05 | 22.05 | 21.28 | 21.32 | 31,006 | -1.30(-5.74%) |
Sep 22, 2022 | 22.85 | 22.85 | 22.52 | 22.62 | 10,168 | -0.17(-0.72%) |
Sep 21, 2022 | 22.90 | 23.40 | 22.51 | 22.79 | 17,629 | -0.07(-0.29%) |
Sep 20, 2022 | 23.05 | 23.20 | 22.69 | 22.85 | 11,826 | -0.50(-2.16%) |
Sep 19, 2022 | 22.73 | 23.36 | 22.73 | 23.36 | 7,711 | +0.21(+0.93%) |
Sep 16, 2022 | 22.75 | 23.22 | 22.54 | 23.14 | 18,631 | +0.04(+0.16%) |
Sep 15, 2022 | 23.67 | 23.78 | 23.03 | 23.11 | 11,712 | -0.77(-3.24%) |
Sep 14, 2022 | 23.78 | 24.07 | 23.71 | 23.88 | 17,288 | +0.25(+1.05%) |
Sep 13, 2022 | 24.03 | 24.43 | 23.57 | 23.63 | 12,722 | -1.14(-4.62%) |
Sep 12, 2022 | 24.88 | 24.98 | 24.70 | 24.77 | 31,468 | +0.36(+1.49%) |
Sep 09, 2022 | 23.85 | 24.41 | 23.85 | 24.41 | 23,337 | +1.05(+4.51%) |
Sep 08, 2022 | 23.20 | 23.40 | 22.94 | 23.36 | 81,573 | +0.05(+0.20%) |
Sep 07, 2022 | 22.32 | 23.43 | 22.32 | 23.31 | 61,744 | +0.92(+4.12%) |
Sep 06, 2022 | 22.81 | 23.05 | 22.37 | 22.39 | 17,861 | -0.38(-1.69%) |
Sep 02, 2022 | 22.66 | 23.11 | 22.43 | 22.77 | 18,561 | +0.51(+2.31%) |
Sep 01, 2022 | 22.78 | 22.78 | 22.10 | 22.26 | 25,270 | -1.11(-4.75%) |
Aug 31, 2022 | 23.43 | 23.67 | 23.28 | 23.37 | 13,399 | +0.07(+0.32%) |
Aug 30, 2022 | 23.87 | 23.93 | 23.24 | 23.29 | 14,026 | -0.69(-2.88%) |
Aug 29, 2022 | 24.23 | 24.43 | 23.94 | 23.98 | 15,280 | -0.43(-1.76%) |
Aug 26, 2022 | 25.43 | 25.46 | 24.27 | 24.41 | 19,023 | -1.25(-4.87%) |
Aug 25, 2022 | 25.68 | 25.68 | 25.44 | 25.66 | 11,003 | +0.23(+0.92%) |
Aug 24, 2022 | 25.05 | 25.43 | 24.98 | 25.43 | 12,910 | +0.21(+0.81%) |
Aug 23, 2022 | 24.70 | 25.52 | 24.70 | 25.22 | 17,412 | +0.73(+2.97%) |
Aug 22, 2022 | 24.50 | 24.52 | 24.30 | 24.50 | 29,573 | -0.50(-2.01%) |
Aug 19, 2022 | 25.48 | 25.48 | 24.99 | 25.00 | 10,114 | -0.62(-2.44%) |
Aug 18, 2022 | 25.68 | 25.78 | 25.39 | 25.62 | 24,985 | -0.12(-0.47%) |
Aug 17, 2022 | 26.43 | 26.43 | 25.66 | 25.74 | 29,033 | -1.00(-3.73%) |
Aug 16, 2022 | 26.63 | 26.84 | 26.54 | 26.74 | 17,447 | +0.00(+0.00%) |
Aug 15, 2022 | 26.81 | 26.88 | 26.46 | 26.74 | 21,008 | -0.69(-2.52%) |
Aug 12, 2022 | 27.10 | 27.43 | 27.10 | 27.43 | 17,000 | +0.44(+1.62%) |
Aug 11, 2022 | 27.72 | 27.72 | 26.94 | 26.99 | 18,748 | -0.56(-2.03%) |
Aug 10, 2022 | 27.56 | 28.03 | 27.47 | 27.55 | 14,955 | +0.18(+0.65%) |
Aug 09, 2022 | 27.81 | 27.81 | 27.25 | 27.38 | 63,757 | -0.34(-1.21%) |
Aug 08, 2022 | 27.52 | 27.89 | 27.52 | 27.71 | 49,033 | +0.76(+2.84%) |
Aug 05, 2022 | 26.60 | 26.95 | 26.29 | 26.95 | 48,674 | -0.48(-1.73%) |
Aug 04, 2022 | 26.50 | 27.55 | 26.44 | 27.42 | 50,939 | +1.02(+3.85%) |
Aug 03, 2022 | 26.70 | 26.85 | 26.29 | 26.41 | 32,185 | -0.26(-0.98%) |
Aug 02, 2022 | 26.91 | 27.32 | 26.56 | 26.67 | 88,245 | -0.19(-0.69%) |
Aug 01, 2022 | 27.06 | 28.89 | 26.80 | 26.85 | 11,996 | -0.27(-1.00%) |
Jul 29, 2022 | 27.01 | 27.21 | 26.51 | 27.12 | 20,695 | +0.30(+1.11%) |
Jul 28, 2022 | 26.63 | 27.10 | 26.47 | 26.83 | 59,060 | +0.67(+2.57%) |
Jul 27, 2022 | 25.27 | 26.23 | 25.05 | 26.15 | 19,730 | +1.07(+4.28%) |
Jul 26, 2022 | 24.84 | 25.08 | 24.72 | 25.08 | 13,977 | +0.21(+0.86%) |
Jul 25, 2022 | 25.22 | 25.22 | 24.65 | 24.87 | 146,581 | -0.34(-1.33%) |
Jul 22, 2022 | 25.54 | 26.01 | 25.05 | 25.20 | 21,802 | -0.43(-1.67%) |
Jul 21, 2022 | 25.01 | 25.63 | 24.96 | 25.63 | 32,523 | +0.91(+3.70%) |
Jul 20, 2022 | 25.40 | 25.49 | 24.72 | 24.72 | 35,381 | -0.61(-2.39%) |
Jul 19, 2022 | 25.03 | 25.62 | 25.03 | 25.32 | 26,433 | +0.65(+2.65%) |
Jul 18, 2022 | 24.45 | 25.24 | 24.45 | 24.67 | 13,440 | +0.47(+1.93%) |
Jul 15, 2022 | 24.57 | 24.57 | 23.82 | 24.21 | 25,806 | -0.14(-0.57%) |
Jul 14, 2022 | 24.41 | 24.50 | 23.68 | 24.35 | 41,006 | -0.70(-2.78%) |
Jul 13, 2022 | 24.28 | 25.29 | 24.22 | 25.04 | 17,005 | +0.61(+2.51%) |
Jul 12, 2022 | 24.62 | 24.75 | 24.29 | 24.43 | 15,949 | -0.36(-1.44%) |
Jul 11, 2022 | 25.18 | 25.18 | 24.68 | 24.79 | 20,457 | -0.71(-2.79%) |
Jul 08, 2022 | 25.51 | 25.75 | 25.17 | 25.50 | 27,958 | +0.16(+0.65%) |
Jul 07, 2022 | 25.03 | 25.56 | 25.03 | 25.33 | 30,157 | +0.06(+0.22%) |
Jul 06, 2022 | 25.30 | 25.46 | 24.48 | 25.28 | 434,270 | -0.21(-0.84%) |
Jul 05, 2022 | 26.71 | 26.71 | 25.08 | 25.49 | 44,790 | -1.40(-5.20%) |
Jul 01, 2022 | 25.93 | 27.14 | 25.93 | 26.89 | 29,422 | +0.68(+2.59%) |
Jun 30, 2022 | 26.73 | 26.73 | 26.10 | 26.21 | 15,160 | -0.69(-2.57%) |
Jun 29, 2022 | 27.82 | 27.82 | 26.75 | 26.90 | 21,692 | -0.95(-3.42%) |
Jun 28, 2022 | 28.81 | 28.81 | 27.77 | 27.86 | 38,120 | -0.72(-2.53%) |
Jun 27, 2022 | 28.63 | 28.76 | 28.44 | 28.58 | 5,435 | -0.10(-0.36%) |
Jun 24, 2022 | 28.11 | 28.69 | 27.79 | 28.68 | 85,914 | +0.91(+3.29%) |
Jun 23, 2022 | 28.84 | 29.02 | 27.50 | 27.77 | 35,128 | -1.95(-6.57%) |
Jun 22, 2022 | 30.10 | 30.30 | 29.69 | 29.72 | 27,670 | -0.34(-1.13%) |
Jun 21, 2022 | 29.91 | 30.54 | 29.91 | 30.06 | 15,194 | -0.40(-1.30%) |
Jun 17, 2022 | 30.61 | 30.84 | 30.28 | 30.46 | 11,418 | -0.56(-1.82%) |
Jun 16, 2022 | 30.27 | 31.18 | 29.81 | 31.02 | 13,732 | +0.44(+1.44%) |
Jun 15, 2022 | 30.18 | 30.95 | 29.72 | 30.58 | 13,061 | +0.80(+2.69%) |
Jun 14, 2022 | 30.54 | 30.54 | 29.55 | 29.78 | 25,877 | -0.74(-2.41%) |
Jun 13, 2022 | 31.67 | 31.67 | 30.52 | 30.52 | 19,034 | -2.21(-6.77%) |
Jun 10, 2022 | 31.19 | 32.73 | 30.85 | 32.73 | 14,475 | +0.93(+2.94%) |
Jun 09, 2022 | 32.58 | 32.58 | 31.80 | 31.80 | 11,953 | -1.11(-3.36%) |
Jun 08, 2022 | 33.23 | 33.46 | 32.87 | 32.91 | 18,676 | -0.87(-2.57%) |
Jun 07, 2022 | 33.24 | 33.77 | 33.24 | 33.77 | 18,513 | +0.48(+1.44%) |
Jun 06, 2022 | 34.03 | 34.03 | 33.22 | 33.29 | 17,217 | -0.35(-1.04%) |
Jun 03, 2022 | 33.87 | 34.27 | 33.61 | 33.64 | 17,554 | -0.93(-2.70%) |
Jun 02, 2022 | 33.05 | 34.57 | 33.05 | 34.57 | 25,072 | +1.91(+5.85%) |
Jun 01, 2022 | 32.81 | 32.97 | 32.41 | 32.66 | 27,448 | +0.01(+0.04%) |
May 31, 2022 | 33.41 | 33.43 | 32.55 | 32.65 | 34,072 | -0.77(-2.30%) |
May 27, 2022 | 33.74 | 33.74 | 33.18 | 33.42 | 6,900 | -0.02(-0.06%) |
May 26, 2022 | 33.19 | 33.67 | 33.19 | 33.44 | 17,069 | -0.33(-0.99%) |
May 25, 2022 | 33.78 | 33.85 | 33.38 | 33.77 | 16,359 | -0.33(-0.97%) |
May 24, 2022 | 33.62 | 34.27 | 33.62 | 34.10 | 5,309 | +0.34(+1.01%) |
May 23, 2022 | 33.89 | 34.01 | 33.59 | 33.76 | 12,349 | +0.54(+1.62%) |
May 20, 2022 | 33.52 | 33.55 | 32.85 | 33.23 | 13,058 | -0.18(-0.55%) |
May 19, 2022 | 32.50 | 33.49 | 32.50 | 33.41 | 25,640 | +1.81(+5.74%) |
May 18, 2022 | 32.20 | 32.20 | 31.56 | 31.59 | 25,844 | -0.58(-1.80%) |
May 17, 2022 | 32.38 | 32.61 | 31.96 | 32.17 | 15,529 | +0.23(+0.72%) |
May 16, 2022 | 31.50 | 32.00 | 31.44 | 31.95 | 13,037 | +0.55(+1.75%) |
May 13, 2022 | 30.50 | 31.69 | 30.50 | 31.39 | 37,315 | +1.16(+3.85%) |
May 12, 2022 | 31.12 | 31.12 | 29.85 | 30.23 | 30,614 | -2.03(-6.30%) |
May 11, 2022 | 32.77 | 33.44 | 32.26 | 32.26 | 14,177 | +0.08(+0.26%) |
May 10, 2022 | 33.30 | 33.34 | 31.91 | 32.18 | 17,853 | -0.57(-1.75%) |
May 09, 2022 | 34.11 | 34.13 | 32.76 | 32.76 | 26,413 | -2.68(-7.55%) |
May 06, 2022 | 35.55 | 35.77 | 35.34 | 35.43 | 14,597 | -0.52(-1.45%) |
May 05, 2022 | 37.59 | 37.59 | 35.40 | 35.95 | 33,509 | -1.42(-3.80%) |
May 04, 2022 | 36.09 | 37.51 | 35.78 | 37.37 | 18,014 | +0.88(+2.41%) |
May 03, 2022 | 36.21 | 36.62 | 36.18 | 36.49 | 20,602 | +0.63(+1.76%) |